Yahoo

Mail

Singapore markets open in 6 hours 18 minutes

Straits Times Index
3,181.97
-45.13(-1.40%)
S&P 500
3,652.28
-40.95(-1.11%)
Dow
29,218.09
-372.32(-1.26%)
Nasdaq
10,810.40
-57.52(-0.53%)
BTC-USD
19,124.99
+155.32(+0.82%)
CMC Crypto 200
439.14
+6.04(+1.40%)

AIRLINES

These are the best airlines of 2022, according to travellers

Vitru Limited (VTRU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

20.20

+0.64

(+3.27%)

As of 02:29PM EDT. Market open.

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	19.64	20.67	19.04	20.20	20.20	24,823
23 Sept 2022	19.00	19.90	19.00	19.34	19.34	8,900
22 Sept 2022	18.50	20.25	18.50	19.51	19.51	34,500
21 Sept 2022	18.50	18.50	18.50	18.50	18.50	900
20 Sept 2022	18.35	18.59	18.26	18.50	18.50	4,100
19 Sept 2022	17.69	18.46	17.02	18.40	18.40	38,800
16 Sept 2022	17.92	18.14	17.76	18.14	18.14	700
15 Sept 2022	18.03	18.03	18.03	18.03	18.03	-
14 Sept 2022	17.99	18.03	17.99	18.03	18.03	2,000
13 Sept 2022	17.90	18.50	17.85	18.10	18.10	8,500
12 Sept 2022	18.16	18.23	18.09	18.18	18.18	16,800
09 Sept 2022	18.38	18.43	18.00	18.20	18.20	15,800
08 Sept 2022	18.44	18.44	18.00	18.15	18.15	6,000
07 Sept 2022	18.00	18.49	17.83	18.30	18.30	56,000
06 Sept 2022	17.99	18.49	17.10	18.01	18.01	32,100
02 Sept 2022	17.66	17.88	17.22	17.80	17.80	14,100
01 Sept 2022	17.99	17.99	16.61	17.80	17.80	5,700
31 Aug 2022	18.20	18.20	16.50	18.00	18.00	26,300
30 Aug 2022	18.22	18.49	17.73	17.84	17.84	7,900
29 Aug 2022	17.98	18.48	17.80	18.15	18.15	51,300
26 Aug 2022	17.81	18.11	17.60	18.00	18.00	26,700
25 Aug 2022	17.98	17.98	17.69	17.71	17.71	3,500
24 Aug 2022	18.00	18.00	17.01	17.70	17.70	5,500
23 Aug 2022	17.25	18.05	17.25	18.04	18.04	22,400
22 Aug 2022	17.83	17.87	16.83	17.50	17.50	3,900
19 Aug 2022	17.98	17.98	16.87	17.90	17.90	10,800
18 Aug 2022	17.51	18.00	16.14	18.00	18.00	43,700
17 Aug 2022	17.35	17.70	17.31	17.70	17.70	40,300
16 Aug 2022	17.57	17.64	17.20	17.58	17.58	48,200
15 Aug 2022	17.41	17.66	16.75	17.58	17.58	52,800
12 Aug 2022	17.22	17.65	16.88	17.58	17.58	23,900
11 Aug 2022	16.50	17.22	16.49	17.22	17.22	46,800
10 Aug 2022	16.47	16.58	16.40	16.58	16.58	54,700
09 Aug 2022	16.12	16.48	16.03	16.48	16.48	65,900
08 Aug 2022	16.34	16.35	16.25	16.28	16.28	8,500
05 Aug 2022	16.32	16.35	16.24	16.35	16.35	11,800
04 Aug 2022	14.80	16.35	14.80	16.35	16.35	49,700
03 Aug 2022	16.27	16.43	16.06	16.30	16.30	2,400
02 Aug 2022	16.89	17.00	16.44	16.44	16.44	2,200
01 Aug 2022	16.65	16.65	16.49	16.57	16.57	5,900
29 Jul 2022	16.37	16.69	16.37	16.69	16.69	25,700
28 Jul 2022	16.28	16.70	16.23	16.69	16.69	6,300
27 Jul 2022	16.72	16.76	16.57	16.72	16.72	1,600
26 Jul 2022	16.32	16.90	16.32	16.77	16.77	5,200
25 Jul 2022	16.59	16.59	16.59	16.59	16.59	-
22 Jul 2022	16.49	16.59	16.05	16.59	16.59	8,500
21 Jul 2022	16.59	16.59	15.94	16.59	16.59	6,300
20 Jul 2022	16.52	16.64	16.52	16.59	16.59	3,900
19 Jul 2022	16.59	16.64	16.36	16.64	16.64	1,400
18 Jul 2022	16.59	16.69	16.48	16.64	16.64	3,900
15 Jul 2022	16.58	16.69	16.45	16.69	16.69	23,600
14 Jul 2022	16.59	16.69	15.95	16.69	16.69	10,400
13 Jul 2022	16.98	16.98	16.10	16.69	16.69	22,100
12 Jul 2022	17.10	17.10	16.13	16.75	16.75	7,000
11 Jul 2022	16.60	16.64	16.06	16.52	16.52	3,900
08 Jul 2022	16.60	16.65	16.41	16.65	16.65	15,300
07 Jul 2022	16.41	16.65	15.55	16.65	16.65	51,100
06 Jul 2022	17.40	18.00	16.54	16.65	16.65	16,100
05 Jul 2022	17.35	17.35	16.75	17.35	17.35	29,100
01 Jul 2022	17.22	17.66	16.54	17.35	17.35	51,800
30 Jun 2022	17.50	17.87	17.01	17.48	17.48	8,100
29 Jun 2022	17.86	18.00	17.41	17.44	17.44	6,200
28 Jun 2022	17.71	17.80	17.02	17.50	17.50	32,200
27 Jun 2022	17.20	17.60	17.14	17.14	17.14	23,400
24 Jun 2022	17.53	17.53	16.80	17.25	17.25	55,000
23 Jun 2022	17.00	17.80	16.50	17.80	17.80	127,500
22 Jun 2022	17.00	17.50	16.24	17.00	17.00	21,900
21 Jun 2022	18.00	18.00	16.92	17.41	17.41	5,900
17 Jun 2022	16.86	17.30	16.64	17.30	17.30	8,100
16 Jun 2022	16.79	17.50	16.50	17.00	17.00	6,500
15 Jun 2022	17.10	17.45	15.77	17.15	17.15	12,900
14 Jun 2022	17.06	17.55	16.50	17.34	17.34	17,800
13 Jun 2022	16.13	17.35	16.01	17.00	17.00	21,500
10 Jun 2022	17.21	17.26	16.35	17.08	17.08	12,900
09 Jun 2022	16.03	17.17	15.84	16.60	16.60	19,600
08 Jun 2022	16.22	16.57	15.85	16.09	16.09	38,200
07 Jun 2022	16.44	16.60	15.80	16.41	16.41	53,900
06 Jun 2022	17.53	17.53	16.01	16.64	16.64	37,300
03 Jun 2022	17.15	17.30	15.74	17.18	17.18	87,200
02 Jun 2022	18.00	18.79	17.09	17.50	17.50	52,700
01 Jun 2022	17.50	17.86	17.31	17.86	17.86	18,200
31 May 2022	17.11	17.60	16.69	17.40	17.40	16,800
27 May 2022	17.29	17.50	16.84	17.20	17.20	32,100
26 May 2022	16.42	17.29	16.15	17.29	17.29	26,700
25 May 2022	16.14	16.80	15.75	16.79	16.79	44,000
24 May 2022	15.82	16.66	15.66	16.59	16.59	59,300
23 May 2022	16.73	16.73	15.24	16.04	16.04	59,600
20 May 2022	16.05	16.09	15.60	16.04	16.04	62,300
19 May 2022	15.90	16.00	14.98	16.00	16.00	59,500
18 May 2022	15.90	15.91	15.22	15.90	15.90	35,800
17 May 2022	15.30	15.50	15.25	15.50	15.50	57,800
16 May 2022	15.00	15.30	15.00	15.30	15.30	14,800
13 May 2022	14.86	15.30	14.86	15.30	15.30	13,100
12 May 2022	14.80	15.30	14.70	15.30	15.30	21,000
11 May 2022	14.75	14.80	14.65	14.80	14.80	1,900
10 May 2022	14.75	14.80	14.70	14.80	14.80	18,300
09 May 2022	14.71	14.80	14.12	14.75	14.75	33,800
06 May 2022	14.70	14.75	14.50	14.75	14.75	24,000
05 May 2022	15.26	15.38	14.70	14.70	14.70	600
04 May 2022	15.38	15.38	15.38	15.38	15.38	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,181.97-45.13(-1.40%)

S&P 5003,652.28-40.95(-1.11%)

Dow29,218.09-372.32(-1.26%)

Nasdaq10,810.40-57.52(-0.53%)

BTC-USD19,124.99+155.32(+0.82%)

CMC Crypto 200439.14+6.04(+1.40%)

These are the best airlines of 2022, according to travellers

Vitru Limited (VTRU)

Straits Times Index
3,181.97
-45.13(-1.40%)

S&P 500
3,652.28
-40.95(-1.11%)

Dow
29,218.09
-372.32(-1.26%)

Nasdaq
10,810.40
-57.52(-0.53%)

BTC-USD
19,124.99
+155.32(+0.82%)

CMC Crypto 200
439.14
+6.04(+1.40%)