|
Closing price on 12/1/2021
|
|
| Open |
20.00 |
| High |
21.50 |
| Low |
20.00 |
| Volume |
6,800 |
| Split-adjusted Price |
17.51 |
|
|
VIF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+0.10 / +0.50%
|
20.00
|
21.50
|
20.00
|
20.10
|
20.15
|
17.51
|
6,800
|
|
|
11/30/2021
|
-0.70 / -3.38%
|
20.60
|
20.70
|
20.00
|
20.00
|
20.45
|
17.43
|
20,300
|
|
|
11/29/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.20
|
20.70
|
20.70
|
18.04
|
8,600
|
|
|
11/26/2021
|
+0.50 / +2.48%
|
20.70
|
21.00
|
20.40
|
20.70
|
20.76
|
18.04
|
6,600
|
|
|
11/25/2021
|
-0.80 / -3.81%
|
20.00
|
21.00
|
20.00
|
20.20
|
20.22
|
17.60
|
4,600
|
|
|
11/24/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.00
|
21.00
|
20.40
|
18.30
|
15,100
|
|
|
11/23/2021
|
+0.20 / +0.96%
|
20.50
|
22.00
|
20.50
|
21.00
|
20.91
|
18.30
|
7,700
|
|
|
11/22/2021
|
0.00 / 0.00%
|
20.60
|
21.90
|
20.60
|
20.80
|
20.70
|
18.12
|
12,900
|
|
|
11/19/2021
|
0.00 / 0.00%
|
21.50
|
22.80
|
20.80
|
20.80
|
21.29
|
18.12
|
7,000
|
|
|
11/18/2021
|
-0.10 / -0.48%
|
20.60
|
22.60
|
20.40
|
20.80
|
20.85
|
18.12
|
62,400
|
|
|
11/17/2021
|
-0.70 / -3.24%
|
22.50
|
22.50
|
20.60
|
20.90
|
20.78
|
18.21
|
10,200
|
|
|
11/16/2021
|
-0.40 / -1.82%
|
21.10
|
21.90
|
20.60
|
21.60
|
21.09
|
18.82
|
9,200
|
|
|
11/15/2021
|
0.00 / 0.00%
|
22.00
|
22.60
|
21.00
|
22.00
|
21.39
|
19.17
|
27,300
|
|
|
11/12/2021
|
-1.50 / -6.38%
|
24.50
|
24.50
|
21.60
|
22.00
|
22.33
|
19.17
|
18,000
|
|
|
11/11/2021
|
+0.60 / +2.62%
|
24.50
|
24.50
|
23.00
|
23.50
|
23.33
|
20.48
|
11,100
|
|
|
11/10/2021
|
+1.90 / +9.05%
|
21.00
|
23.10
|
20.60
|
22.90
|
22.12
|
19.95
|
76,800
|
|
|
11/9/2021
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.58
|
18.30
|
6,900
|
|
|
11/8/2021
|
+0.10 / +0.49%
|
21.00
|
21.50
|
20.20
|
20.60
|
20.70
|
17.95
|
31,600
|
|
|
11/5/2021
|
+0.50 / +2.50%
|
20.00
|
20.50
|
19.80
|
20.50
|
20.00
|
17.86
|
10,800
|
|
|
11/4/2021
|
+0.20 / +1.01%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.31
|
17.43
|
6,500
|
|
|
11/3/2021
|
-2.20 / -10.00%
|
21.00
|
21.00
|
19.80
|
19.80
|
20.05
|
17.25
|
58,000
|
|
|
11/2/2021
|
+0.50 / +2.33%
|
21.50
|
22.00
|
20.10
|
22.00
|
21.34
|
19.17
|
35,000
|
|
|
11/1/2021
|
+1.90 / +9.69%
|
19.50
|
21.50
|
19.50
|
21.50
|
21.39
|
18.73
|
30,200
|
|
|
10/29/2021
|
+1.70 / +9.50%
|
17.90
|
19.60
|
17.90
|
19.60
|
18.60
|
17.08
|
78,100
|
|
|
10/28/2021
|
+0.20 / +1.13%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.83
|
15.60
|
13,800
|
|
|
10/27/2021
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.95
|
15.42
|
7,300
|
|
|
10/26/2021
|
-0.30 / -1.68%
|
17.90
|
18.30
|
17.50
|
17.60
|
17.80
|
15.34
|
5,900
|
|
|
10/25/2021
|
+1.00 / +5.92%
|
16.90
|
18.00
|
16.90
|
17.90
|
17.80
|
15.60
|
17,700
|
|
|
10/22/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.73
|
5,100
|
|
|
10/21/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.73
|
1,300
|
|
|