INDEX, V4BB End of Day and Historical Quotes []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

INDEX, V4BB:

08 Aug 2025

LAST: 30,818	CHANGE: 320.63	OPEN: 31,321	HIGH: 31,470	ASK: 0	VOLUME: 5.66M
LAST: 30,818	CHG(%): 1.03	PREV: 31,138	LOW: 30,587	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	31,321	31,470	30,587	30,818	5.66M
07 Aug 25	31,902	31,951	30,859	31,138	5.68M
06 Aug 25	31,922	31,977	31,605	31,836	6.67M
05 Aug 25	32,012	32,625	31,669	32,021	10.82M
04 Aug 25	30,952	31,285	30,897	30,986	6.95M
01 Aug 25	29,945	30,721	29,529	30,642	8.22M
31 Jul 25	31,540	31,589	30,604	30,755	12.07M
30 Jul 25	31,969	32,332	31,864	32,185	7.15M
29 Jul 25	31,985	32,318	31,836	31,948	6.63M
28 Jul 25	32,018	32,018	31,497	31,945	6.54M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	31,359.74
MA20:	31,304.74
MA50:	30,316.88
MA200:	24,906.13
STO9:	31.38
RSI14:	47.74
WPR14:	-88.59
MTM14:	31.66
ROC14:	0.00
Week High:	32,625.44
Week Low:	30,586.82
Month High:	32,625.44
Month Low:	29,528.59
Volatility:	5.65