|
Closing price on 7/4/2024
|
|
| Open |
19.00 |
| High |
19.70 |
| Low |
18.90 |
| Volume |
19,100 |
| Split-adjusted Price |
18.79 |
|
|
VIF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
0.00 / 0.00%
|
19.00
|
19.70
|
18.90
|
19.70
|
19.41
|
18.79
|
19,100
|
|
|
7/3/2024
|
-0.20 / -1.01%
|
18.60
|
19.70
|
18.60
|
19.70
|
18.99
|
18.79
|
8,300
|
|
|
7/2/2024
|
+1.00 / +5.29%
|
19.00
|
19.90
|
17.50
|
19.90
|
19.04
|
18.98
|
12,300
|
|
|
7/1/2024
|
+0.20 / +1.07%
|
18.50
|
19.40
|
18.00
|
18.90
|
18.45
|
18.03
|
7,000
|
|
|
6/28/2024
|
-2.00 / -9.66%
|
20.60
|
20.90
|
18.70
|
18.70
|
18.82
|
17.84
|
27,600
|
|
|
6/27/2024
|
+1.40 / +7.25%
|
20.90
|
20.90
|
18.70
|
20.70
|
19.06
|
19.74
|
10,600
|
|
|
6/26/2024
|
-2.00 / -9.39%
|
19.80
|
21.30
|
19.30
|
19.30
|
20.02
|
18.41
|
37,900
|
|
|
6/25/2024
|
-0.50 / -2.29%
|
23.00
|
23.90
|
19.70
|
21.30
|
20.94
|
20.32
|
16,400
|
|
|
6/24/2024
|
+1.90 / +9.55%
|
21.80
|
21.80
|
19.90
|
21.80
|
21.60
|
20.79
|
94,800
|
|
|
6/21/2024
|
+1.80 / +9.94%
|
19.90
|
19.90
|
18.10
|
19.90
|
19.82
|
18.98
|
64,000
|
|
|
6/20/2024
|
+1.60 / +9.70%
|
16.80
|
18.10
|
16.80
|
18.10
|
18.00
|
17.26
|
68,700
|
|
|
6/19/2024
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.31
|
15.74
|
2,200
|
|
|
6/18/2024
|
-0.10 / -0.60%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.44
|
15.74
|
5,400
|
|
|
6/17/2024
|
+0.20 / +1.22%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.22
|
15.83
|
4,400
|
|
|
6/14/2024
|
+0.40 / +2.50%
|
16.20
|
16.90
|
16.20
|
16.40
|
16.71
|
15.64
|
6,100
|
|
|
6/13/2024
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.63
|
15.26
|
5,800
|
|
|
6/12/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.97
|
15.26
|
6,300
|
|
|
6/11/2024
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.26
|
3,200
|
|
|
6/10/2024
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.30
|
15.80
|
15.66
|
15.07
|
10,600
|
|
|
6/7/2024
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.87
|
15.07
|
7,000
|
|
|
6/6/2024
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.26
|
4,200
|
|
|
6/5/2024
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.90
|
15.90
|
16.08
|
15.17
|
2,300
|
|
|
6/4/2024
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.08
|
15.36
|
6,400
|
|
|
6/3/2024
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.10
|
16.05
|
15.36
|
8,700
|
|
|
5/31/2024
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.36
|
3,800
|
|
|
5/30/2024
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.26
|
2,500
|
|
|
5/29/2024
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.41
|
15.64
|
3,600
|
|
|
5/28/2024
|
+0.50 / +3.13%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.40
|
15.74
|
11,800
|
|
|
5/27/2024
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.26
|
2,400
|
|
|
5/24/2024
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.45
|
3,500
|
|
|