Managed Portfolio Series - V-Shares MSCI World ESG Materiality and Carbon Fund (VMAT) Historical Stock Data

28.41 ↑0.00 (0.00%)
As of December 28, 2023, 10:05am EST.

Historical Data

In the past 30 trading days, VMAT is down -0.10% a day on average. There have been 25 days where Managed Portfolio Series - V-Shares MSCI World ESG Materiality and Carbon Fund closed green and 5 days where VMAT closed red.

DateOpenCloseChangeLowHighVolume
2024-01-0928.4128.41↑$0.00 (0.00%)28.4128.411
2024-01-0828.4728.47↑$0.00 (0.00%)28.4728.4712
2024-01-0528.4928.34↓$0.15 (-0.53%)28.3428.49354
2024-01-0428.3828.38↑$0.00 (0.00%)28.3828.381
2024-01-0328.3028.34↑$0.04 (0.13%)28.3028.34356
2024-01-0228.2928.44↑$0.15 (0.53%)28.2928.44700
2023-12-2928.4928.44↓$0.05 (-0.19%)28.4428.49703
2023-12-2829.0228.27↓$0.75 (-2.58%)28.2729.023.83K
2023-12-2729.1029.12↑$0.02 (0.07%)28.9929.161.72K
2023-12-2629.0729.10↑$0.03 (0.10%)28.8429.102.14K
2023-12-2228.9328.76↓$0.17 (-0.59%)28.7228.931.73K
2023-12-2128.8228.89↑$0.07 (0.25%)28.7228.8947.65K
2023-12-2028.5728.57↑$0.00 (0.00%)28.5728.571
2023-12-1828.8128.81↑$0.00 (0.00%)28.8128.811
2023-12-1428.7128.71↑$0.00 (0.00%)28.7128.713
2023-12-1328.6328.63↑$0.00 (0.00%)28.6328.638
2023-12-0727.9727.97↑$0.00 (0.00%)27.9727.975
2023-12-0427.9927.99↑$0.00 (0.00%)27.9927.9914
2023-11-3028.0228.02↑$0.00 (0.00%)28.0228.022
2023-11-2727.8627.86↑$0.00 (0.00%)27.8627.861
2023-11-2227.8127.81↑$0.00 (0.00%)27.8127.81301
2023-11-2127.7827.78↑$0.00 (0.00%)27.7827.781
2023-11-2027.8427.84↑$0.00 (0.00%)27.8427.84101
2023-11-1727.6527.65↑$0.00 (0.00%)27.6527.652
2023-11-1527.4127.39↓$0.02 (-0.09%)27.3927.41119
2023-11-1427.3727.37↑$0.00 (0.00%)27.3727.37101
2023-11-1326.8826.88↑$0.00 (0.00%)26.8826.881
2023-11-1026.8226.82↑$0.00 (0.00%)26.8226.82100
2023-11-0926.5126.51↑$0.00 (0.00%)26.5126.51200
2023-11-0826.6426.64↑$0.00 (0.00%)26.6426.641
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.