|
Closing price on 1/24/2018
|
|
| Open |
29.80 |
| High |
30.00 |
| Low |
29.50 |
| Volume |
89,613 |
| Split-adjusted Price |
4.64 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2018
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.50
|
29.50
|
29.69
|
4.64
|
89,613
|
|
|
1/23/2018
|
-0.50 / -1.67%
|
30.00
|
30.90
|
29.50
|
29.50
|
29.85
|
4.64
|
247,292
|
|
|
1/22/2018
|
-0.90 / -2.91%
|
31.00
|
31.00
|
29.10
|
30.00
|
30.01
|
4.72
|
313,855
|
|
|
1/19/2018
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.70
|
31.00
|
30.92
|
4.88
|
336,315
|
|
|
1/18/2018
|
+0.10 / +0.32%
|
30.80
|
31.00
|
30.50
|
30.90
|
30.74
|
4.86
|
180,355
|
|
|
1/17/2018
|
+1.70 / +5.84%
|
30.00
|
31.10
|
30.00
|
30.80
|
30.76
|
4.85
|
688,921
|
|
|
1/16/2018
|
-0.10 / -0.34%
|
29.10
|
29.20
|
28.50
|
29.10
|
28.88
|
4.58
|
272,020
|
|
|
1/15/2018
|
+1.30 / +4.66%
|
28.10
|
29.70
|
28.10
|
29.20
|
29.15
|
4.59
|
232,284
|
|
|
1/12/2018
|
+1.70 / +6.34%
|
26.80
|
28.90
|
26.80
|
28.50
|
27.92
|
4.48
|
372,285
|
|
|
1/11/2018
|
+1.20 / +4.69%
|
25.50
|
27.00
|
25.30
|
26.80
|
26.24
|
4.22
|
213,234
|
|
|
1/10/2018
|
+0.20 / +0.79%
|
25.80
|
25.80
|
25.30
|
25.60
|
25.50
|
4.03
|
118,480
|
|
|
1/9/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.90
|
25.40
|
25.25
|
4.00
|
325,410
|
|
|
1/8/2018
|
+1.60 / +6.72%
|
24.50
|
25.70
|
24.50
|
25.40
|
25.12
|
4.00
|
685,881
|
|
|
1/5/2018
|
+0.90 / +3.88%
|
23.20
|
24.20
|
23.20
|
24.10
|
23.85
|
3.79
|
265,531
|
|
|
1/4/2018
|
+0.20 / +0.87%
|
23.30
|
23.60
|
23.00
|
23.20
|
23.35
|
3.65
|
238,386
|
|
|
1/3/2018
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.16
|
3.62
|
214,767
|
|
|
1/2/2018
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.80
|
23.00
|
23.13
|
3.62
|
57,022
|
|
|
12/29/2017
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.00
|
23.12
|
3.62
|
46,720
|
|
|
12/28/2017
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.18
|
3.62
|
38,900
|
|
|
12/27/2017
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.08
|
3.62
|
48,600
|
|
|
12/26/2017
|
0.00 / 0.00%
|
22.90
|
23.60
|
22.90
|
23.00
|
23.15
|
3.62
|
73,382
|
|
|
12/25/2017
|
-0.20 / -0.86%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.76
|
3.62
|
46,610
|
|
|
12/22/2017
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.00
|
23.40
|
23.17
|
3.68
|
18,340
|
|
|
12/21/2017
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.80
|
23.10
|
22.97
|
3.63
|
20,110
|
|
|
12/20/2017
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.87
|
3.59
|
65,330
|
|
|
12/19/2017
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.80
|
22.90
|
23.04
|
3.60
|
85,153
|
|
|
12/18/2017
|
-0.80 / -3.36%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.21
|
3.62
|
106,059
|
|
|
12/15/2017
|
+0.10 / +0.43%
|
23.60
|
24.20
|
23.60
|
23.60
|
23.79
|
3.71
|
94,491
|
|
|
12/14/2017
|
+0.30 / +1.29%
|
23.30
|
24.20
|
23.30
|
23.50
|
23.65
|
3.70
|
160,203
|
|
|
12/13/2017
|
+0.40 / +1.75%
|
22.80
|
23.60
|
22.80
|
23.20
|
23.33
|
3.65
|
170,413
|
|
|