|
Closing price on 9/9/2024
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
11,800 |
| Split-adjusted Price |
17.50 |
|
|
VIF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
-0.30 / -1.69%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.18
|
17.50
|
11,800
|
|
|
9/6/2024
|
+0.30 / +1.71%
|
17.40
|
17.80
|
17.00
|
17.80
|
17.02
|
17.80
|
8,300
|
|
|
9/5/2024
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.46
|
17.50
|
9,800
|
|
|
9/4/2024
|
-0.10 / -0.56%
|
16.60
|
17.90
|
16.60
|
17.90
|
16.65
|
17.90
|
12,800
|
|
|
8/30/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
300
|
|
|
8/29/2024
|
+0.30 / +1.69%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.52
|
18.00
|
5,000
|
|
|
8/28/2024
|
-0.20 / -1.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.46
|
17.70
|
4,700
|
|
|
8/27/2024
|
-0.20 / -1.10%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4,900
|
|
|
8/26/2024
|
+1.30 / +7.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
100
|
|
|
8/23/2024
|
-0.70 / -4.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.82
|
16.80
|
5,800
|
|
|
8/22/2024
|
-0.40 / -2.23%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.64
|
17.50
|
5,800
|
|
|
8/21/2024
|
-0.30 / -1.65%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.57
|
17.90
|
1,200
|
|
|
8/20/2024
|
+0.10 / +0.55%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.00
|
18.20
|
4,600
|
|
|
8/19/2024
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.19
|
18.10
|
800
|
|
|
8/16/2024
|
-0.20 / -1.09%
|
18.30
|
18.30
|
17.00
|
18.20
|
18.20
|
18.20
|
1,400
|
|
|
8/15/2024
|
+0.20 / +1.10%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.11
|
18.40
|
11,000
|
|
|
8/14/2024
|
+1.20 / +7.06%
|
17.00
|
18.30
|
17.00
|
18.20
|
17.85
|
18.20
|
2,300
|
|
|
8/13/2024
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.07
|
17.00
|
700
|
|
|
8/12/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
400
|
|
|
8/9/2024
|
+0.80 / +4.85%
|
16.30
|
17.30
|
16.30
|
17.30
|
16.34
|
17.30
|
2,600
|
|
|
8/8/2024
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.48
|
16.50
|
10,800
|
|
|
8/7/2024
|
-0.30 / -1.80%
|
17.10
|
17.70
|
16.40
|
16.40
|
17.10
|
16.40
|
14,500
|
|
|
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
|
|
|