|
|
Closing price on 9/18/2026
|
|
| Open |
20.40 |
| High |
20.90 |
| Low |
20.20 |
| Volume |
15,108,800 |
| Split-adjusted Price |
20.65 |
There is no data on 9/20/2026. Display data on 9/18/2026 instead.
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/25/2026
|
+0.30 / +1.36%
|
22.10
|
22.80
|
22.05
|
22.40
|
22.44
|
22.40
|
17,433,900
|
|
|
8/24/2026
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.10
|
22.10
|
22.32
|
22.10
|
19,383,600
|
|
|
8/21/2026
|
+1.40 / +6.76%
|
20.75
|
22.10
|
20.75
|
22.10
|
21.75
|
22.10
|
13,297,500
|
|
|
8/20/2026
|
-0.25 / -1.19%
|
21.15
|
21.25
|
20.65
|
20.70
|
20.84
|
20.70
|
6,425,200
|
|
|
8/19/2026
|
-0.20 / -0.95%
|
21.00
|
21.25
|
20.60
|
20.95
|
20.82
|
20.95
|
12,876,800
|
|
|
8/18/2026
|
-0.35 / -1.63%
|
21.55
|
21.70
|
20.75
|
21.15
|
21.15
|
21.15
|
8,742,750
|
|
|
8/17/2026
|
-0.30 / -1.38%
|
21.75
|
21.90
|
21.45
|
21.50
|
21.62
|
21.50
|
4,339,500
|
|
|
8/14/2026
|
+0.20 / +0.93%
|
21.60
|
22.10
|
21.45
|
21.80
|
21.69
|
21.80
|
17,427,900
|
|
|
8/13/2026
|
-0.45 / -2.04%
|
22.30
|
22.40
|
21.60
|
21.60
|
22.03
|
21.60
|
10,351,300
|
|
|
8/12/2026
|
-0.05 / -0.23%
|
22.20
|
22.35
|
21.90
|
22.05
|
22.11
|
22.05
|
7,548,400
|
|
|
8/11/2026
|
0.00 / 0.00%
|
22.20
|
22.85
|
22.10
|
22.10
|
22.51
|
22.10
|
13,388,800
|
|
|
8/10/2026
|
+0.35 / +1.61%
|
22.00
|
22.25
|
21.80
|
22.10
|
22.07
|
22.10
|
7,882,200
|
|
|
8/7/2026
|
0.00 / 0.00%
|
21.85
|
22.00
|
21.55
|
21.75
|
21.80
|
21.75
|
6,367,600
|
|
|
8/6/2026
|
+0.25 / +1.16%
|
21.50
|
22.20
|
21.30
|
21.75
|
21.81
|
21.75
|
11,845,200
|
|
|
8/5/2026
|
-0.35 / -1.60%
|
22.15
|
22.25
|
21.50
|
21.50
|
21.85
|
21.50
|
16,658,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|