|
Closing price on 12/19/2017
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
85,153 |
| Split-adjusted Price |
3.60 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2017
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.50
|
22.80
|
22.80
|
3.59
|
29,300
|
|
|
12/11/2017
|
-0.30 / -1.30%
|
23.00
|
23.50
|
22.80
|
22.80
|
23.03
|
3.59
|
43,357
|
|
|
12/8/2017
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.00
|
23.00
|
23.13
|
3.62
|
70,231
|
|
|
12/7/2017
|
+0.20 / +0.88%
|
22.90
|
23.50
|
22.50
|
23.00
|
23.01
|
3.62
|
61,103
|
|
|
12/6/2017
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.92
|
3.59
|
114,705
|
|
|
12/5/2017
|
+0.30 / +1.33%
|
23.00
|
23.40
|
22.60
|
22.90
|
22.85
|
3.60
|
172,390
|
|
|
12/4/2017
|
+0.30 / +1.35%
|
22.50
|
23.10
|
22.50
|
22.60
|
22.69
|
3.56
|
60,110
|
|
|
12/1/2017
|
+0.50 / +2.23%
|
22.50
|
22.90
|
22.00
|
22.90
|
22.27
|
3.60
|
8,680
|
|
|
11/30/2017
|
-0.60 / -2.61%
|
23.10
|
23.10
|
22.30
|
22.40
|
22.74
|
3.52
|
115,471
|
|
|
11/29/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.02
|
3.62
|
37,515
|
|
|
11/28/2017
|
-0.50 / -2.13%
|
23.20
|
23.80
|
23.00
|
23.00
|
23.10
|
3.62
|
38,889
|
|
|
11/27/2017
|
-1.20 / -4.86%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.78
|
3.70
|
91,689
|
|
|
11/24/2017
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.00
|
24.80
|
24.67
|
3.90
|
201,020
|
|
|
11/23/2017
|
0.00 / 0.00%
|
24.90
|
25.00
|
23.20
|
24.90
|
24.75
|
3.92
|
124,542
|
|
|
11/22/2017
|
+1.80 / +7.79%
|
23.20
|
26.00
|
23.20
|
24.90
|
24.90
|
3.92
|
292,899
|
|
|
11/21/2017
|
+0.50 / +2.21%
|
22.50
|
23.70
|
22.50
|
23.10
|
23.08
|
3.63
|
95,892
|
|
|
11/20/2017
|
+0.60 / +2.73%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.38
|
3.56
|
59,000
|
|
|
11/17/2017
|
+0.40 / +1.84%
|
21.80
|
22.30
|
21.80
|
22.10
|
21.98
|
3.48
|
63,913
|
|
|
11/16/2017
|
-0.10 / -0.46%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.77
|
3.41
|
40,856
|
|
|
11/15/2017
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.77
|
3.43
|
21,744
|
|
|
11/14/2017
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.76
|
3.43
|
20,208
|
|
|
11/13/2017
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
21.60
|
21.84
|
3.40
|
60,120
|
|
|
11/10/2017
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.50
|
21.60
|
21.60
|
3.40
|
28,010
|
|
|
11/9/2017
|
-0.30 / -1.37%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.40
|
7,267
|
|
|
11/8/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.99
|
3.45
|
6,800
|
|
|