|
Closing price on 8/6/2024
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
14.90 |
| Volume |
4,700 |
| Split-adjusted Price |
16.70 |
|
|
VIF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
+0.20 / +1.21%
|
16.50
|
16.80
|
14.90
|
16.70
|
15.49
|
16.70
|
4,700
|
|
|
8/5/2024
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4,500
|
|
|
8/2/2024
|
+0.40 / +2.42%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.10
|
16.90
|
400
|
|
|
8/1/2024
|
-0.60 / -3.51%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.52
|
16.50
|
3,200
|
|
|
7/31/2024
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.50
|
17.10
|
16.55
|
17.10
|
2,900
|
|
|
7/30/2024
|
-0.80 / -4.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.69
|
16.60
|
9,200
|
|
|
7/29/2024
|
+1.00 / +6.10%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
100
|
|
|
7/26/2024
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.14
|
16.40
|
800
|
|
|
7/25/2024
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.80
|
16.00
|
15.96
|
16.00
|
2,800
|
|
|
7/24/2024
|
+0.50 / +3.13%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.54
|
16.50
|
6,100
|
|
|
7/23/2024
|
-0.40 / -2.44%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.20
|
16.00
|
800
|
|
|
7/22/2024
|
-1.50 / -8.38%
|
17.30
|
17.30
|
16.30
|
16.40
|
16.61
|
16.40
|
17,300
|
|
|
7/19/2024
|
-0.30 / -1.65%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.25
|
17.90
|
9,900
|
|
|
7/18/2024
|
-0.40 / -2.15%
|
17.00
|
18.50
|
17.00
|
18.20
|
17.53
|
18.20
|
9,800
|
|
|
7/17/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.57
|
18.60
|
1,300
|
|
|
7/16/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.66
|
18.60
|
1,400
|
|
|
7/15/2024
|
+0.20 / +1.04%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.42
|
18.60
|
9,600
|
|
|
7/12/2024
|
-0.10 / -0.52%
|
19.80
|
19.80
|
19.00
|
19.30
|
19.45
|
18.41
|
12,000
|
|
|
7/11/2024
|
-0.40 / -2.02%
|
19.00
|
19.90
|
19.00
|
19.40
|
19.37
|
18.50
|
1,500
|
|
|
7/10/2024
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.70
|
19.80
|
20.00
|
18.89
|
6,300
|
|
|
7/9/2024
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.00
|
19.90
|
19.71
|
18.98
|
28,700
|
|
|
7/8/2024
|
+0.20 / +1.03%
|
19.50
|
19.70
|
18.10
|
19.70
|
19.08
|
18.79
|
14,100
|
|
|
7/5/2024
|
-0.20 / -1.02%
|
18.80
|
20.40
|
18.10
|
19.50
|
18.90
|
18.60
|
6,100
|
|
|
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
|
|
|