|
Closing price on 2/20/2017
|
|
| Open |
16.80 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
20,599 |
| Split-adjusted Price |
2.60 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
+0.10 / +0.60%
|
16.80
|
17.20
|
16.80
|
16.90
|
16.99
|
2.60
|
20,599
|
|
|
2/17/2017
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.58
|
1,540
|
|
|
2/16/2017
|
+0.30 / +1.80%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.04
|
2.61
|
62,280
|
|
|
2/15/2017
|
+0.10 / +0.60%
|
16.50
|
17.00
|
16.00
|
16.70
|
16.80
|
2.57
|
72,370
|
|
|
2/14/2017
|
-0.20 / -1.19%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.64
|
2.55
|
17,715
|
|
|
2/13/2017
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.63
|
2.58
|
24,240
|
|
|
2/10/2017
|
+0.50 / +3.05%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.78
|
2.60
|
12,638
|
|
|
2/9/2017
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.55
|
2.52
|
27,845
|
|
|
2/8/2017
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.37
|
2.51
|
11,454
|
|
|
2/7/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.54
|
23,900
|
|
|
2/6/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.51
|
2.54
|
75,013
|
|
|
2/3/2017
|
+0.40 / +2.45%
|
16.10
|
16.90
|
16.10
|
16.70
|
16.49
|
2.57
|
7,890
|
|
|
2/2/2017
|
-0.60 / -3.55%
|
16.90
|
16.90
|
16.10
|
16.30
|
16.46
|
2.51
|
9,810
|
|
|
1/25/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.60
|
1,610
|
|
|
1/24/2017
|
+0.80 / +4.94%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.99
|
2.61
|
63,225
|
|
|
1/23/2017
|
+0.20 / +1.25%
|
16.50
|
16.90
|
16.20
|
16.20
|
16.79
|
2.49
|
42,247
|
|
|
1/20/2017
|
-0.10 / -0.63%
|
15.80
|
16.50
|
15.80
|
15.90
|
15.98
|
2.45
|
141,261
|
|
|
1/19/2017
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.77
|
2.46
|
73,089
|
|
|
1/18/2017
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.69
|
2.43
|
73,770
|
|
|
1/17/2017
|
+0.40 / +2.61%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.34
|
2.41
|
148,706
|
|
|
1/16/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.30
|
15.18
|
2.35
|
282,366
|
|
|
1/13/2017
|
-1.60 / -9.52%
|
16.30
|
16.30
|
15.10
|
15.20
|
15.32
|
2.34
|
120,322
|
|
|
1/12/2017
|
-1.70 / -9.19%
|
18.00
|
18.00
|
16.80
|
16.80
|
17.11
|
2.58
|
52,349
|
|
|
1/11/2017
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.30
|
18.50
|
18.40
|
2.85
|
248,170
|
|
|
1/10/2017
|
+0.20 / +1.08%
|
19.10
|
19.10
|
18.50
|
18.70
|
18.71
|
2.88
|
414,463
|
|
|
1/9/2017
|
+1.50 / +8.82%
|
23.80
|
23.80
|
17.50
|
18.50
|
18.67
|
2.85
|
346,000
|
|
|