|
|
Closing price on 10/9/2026
|
|
| Open |
18.65 |
| High |
19.25 |
| Low |
18.05 |
| Volume |
10,693,700 |
| Split-adjusted Price |
18.55 |
There is no data on 10/11/2026. Display data on 10/9/2026 instead.
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
0.00 / 0.00%
|
18.65
|
19.25
|
18.05
|
18.55
|
18.66
|
18.55
|
10,693,700
|
|
|
10/8/2026
|
-0.55 / -2.88%
|
18.90
|
19.20
|
18.55
|
18.55
|
18.80
|
18.55
|
8,343,900
|
|
|
10/7/2026
|
-0.30 / -1.55%
|
19.45
|
19.45
|
19.10
|
19.10
|
19.26
|
19.10
|
4,157,100
|
|
|
10/6/2026
|
+0.80 / +4.30%
|
18.65
|
19.40
|
18.15
|
19.40
|
18.68
|
19.40
|
11,977,200
|
|
|
10/5/2026
|
-0.05 / -0.27%
|
18.95
|
19.25
|
18.60
|
18.60
|
18.94
|
18.60
|
8,406,600
|
|
|
10/2/2026
|
-0.85 / -4.36%
|
19.45
|
19.55
|
18.65
|
18.65
|
19.05
|
18.65
|
9,752,600
|
|
|
10/1/2026
|
+0.15 / +0.78%
|
19.40
|
19.70
|
19.25
|
19.50
|
19.47
|
19.50
|
5,345,100
|
|
|
9/30/2026
|
-0.10 / -0.51%
|
19.60
|
19.75
|
19.35
|
19.35
|
19.54
|
19.35
|
3,894,000
|
|
|
9/29/2026
|
0.00 / 0.00%
|
19.35
|
19.90
|
19.20
|
19.45
|
19.57
|
19.45
|
7,292,100
|
|
|
9/28/2026
|
-0.35 / -1.77%
|
19.75
|
19.80
|
19.15
|
19.45
|
19.38
|
19.45
|
8,346,300
|
|
|
9/25/2026
|
-0.30 / -1.49%
|
20.00
|
20.15
|
19.80
|
19.80
|
19.94
|
19.80
|
7,672,200
|
|
|
9/24/2026
|
-0.10 / -0.50%
|
20.20
|
20.30
|
19.85
|
20.10
|
20.02
|
20.10
|
8,296,100
|
|
|
9/23/2026
|
-0.20 / -0.98%
|
20.40
|
20.60
|
20.00
|
20.20
|
20.25
|
20.20
|
9,082,000
|
|
|
9/22/2026
|
+0.25 / +1.24%
|
20.30
|
20.65
|
20.25
|
20.40
|
20.44
|
20.40
|
4,534,500
|
|
|
9/21/2026
|
-0.50 / -2.42%
|
20.95
|
20.95
|
20.15
|
20.15
|
20.40
|
20.15
|
12,879,900
|
|
|
9/18/2026
|
+0.65 / +3.25%
|
20.40
|
20.90
|
20.20
|
20.65
|
20.63
|
20.65
|
15,108,800
|
|
|
9/17/2026
|
+0.75 / +3.90%
|
19.20
|
20.55
|
19.15
|
20.00
|
20.25
|
20.00
|
18,343,400
|
|
|
9/16/2026
|
-0.55 / -2.78%
|
19.90
|
20.10
|
19.25
|
19.25
|
19.56
|
19.25
|
9,503,700
|
|
|
9/15/2026
|
+0.20 / +1.02%
|
19.75
|
20.20
|
19.75
|
19.80
|
19.93
|
19.80
|
6,922,100
|
|
|
9/14/2026
|
-0.45 / -2.24%
|
20.00
|
20.20
|
19.45
|
19.60
|
19.81
|
19.60
|
13,640,400
|
|
|
9/11/2026
|
-1.25 / -5.87%
|
21.15
|
21.15
|
20.00
|
20.05
|
20.44
|
20.05
|
18,736,700
|
|
|
9/10/2026
|
+0.10 / +0.47%
|
21.10
|
21.60
|
21.00
|
21.30
|
21.26
|
21.30
|
5,028,500
|
|
|
9/9/2026
|
-0.50 / -2.30%
|
21.70
|
21.75
|
21.20
|
21.20
|
21.41
|
21.20
|
7,832,100
|
|
|
9/8/2026
|
0.00 / 0.00%
|
21.65
|
22.05
|
21.60
|
21.70
|
21.83
|
21.70
|
5,096,700
|
|
|
9/7/2026
|
-0.60 / -2.69%
|
22.25
|
22.55
|
21.55
|
21.70
|
21.86
|
21.70
|
12,559,300
|
|
|
9/4/2026
|
+0.05 / +0.22%
|
22.35
|
22.60
|
22.25
|
22.30
|
22.38
|
22.30
|
5,496,100
|
|
|
9/3/2026
|
-0.60 / -2.63%
|
22.60
|
22.85
|
22.25
|
22.25
|
22.50
|
22.25
|
9,562,000
|
|
|
8/28/2026
|
+0.25 / +1.11%
|
22.60
|
23.15
|
22.50
|
22.85
|
22.90
|
22.85
|
11,701,200
|
|
|
8/27/2026
|
+0.10 / +0.44%
|
22.55
|
22.85
|
22.45
|
22.60
|
22.64
|
22.60
|
9,077,300
|
|
|
8/26/2026
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.05
|
22.50
|
22.41
|
22.50
|
10,283,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|