|
Closing price on 5/29/2025
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
129,500 |
| Split-adjusted Price |
6.60 |
There is no data on 5/30/2025. Display data on 5/29/2025 instead.
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
6.60
|
129,500
|
|
|
5/28/2025
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.65
|
6.70
|
339,600
|
|
|
5/27/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
6.60
|
151,300
|
|
|
5/26/2025
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.49
|
6.70
|
272,100
|
|
|
5/23/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.53
|
6.50
|
244,400
|
|
|
5/22/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.60
|
6.50
|
493,100
|
|
|
5/21/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
498,000
|
|
|
5/20/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.56
|
6.50
|
438,500
|
|
|
5/19/2025
|
-0.60 / -8.45%
|
6.90
|
7.00
|
6.40
|
6.50
|
6.56
|
6.50
|
1,362,200
|
|
|
5/16/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
6.99
|
7.10
|
745,700
|
|
|
5/15/2025
|
-0.30 / -4.05%
|
7.40
|
7.50
|
6.80
|
7.10
|
7.00
|
7.10
|
940,500
|
|
|
5/14/2025
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.36
|
7.40
|
167,800
|
|
|
5/13/2025
|
-0.30 / -3.85%
|
7.70
|
7.80
|
7.10
|
7.50
|
7.55
|
7.50
|
193,000
|
|
|
5/12/2025
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.66
|
7.80
|
122,300
|
|
|
5/9/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.67
|
7.70
|
80,400
|
|
|
5/8/2025
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.69
|
7.70
|
113,900
|
|
|
5/7/2025
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.20
|
7.50
|
7.38
|
7.50
|
1,278,700
|
|
|
5/6/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.95
|
7.90
|
211,200
|
|
|
5/5/2025
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
179,500
|
|
|
4/29/2025
|
+0.20 / +2.56%
|
8.00
|
8.20
|
7.80
|
8.00
|
7.93
|
8.00
|
320,900
|
|
|
4/28/2025
|
-0.30 / -3.70%
|
8.90
|
8.90
|
7.80
|
7.80
|
8.05
|
7.80
|
641,800
|
|
|
4/25/2025
|
+0.70 / +9.46%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.06
|
8.10
|
2,345,200
|
|
|
4/24/2025
|
+0.60 / +8.82%
|
7.10
|
7.40
|
6.90
|
7.40
|
7.39
|
7.40
|
775,500
|
|
|
4/23/2025
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.76
|
6.80
|
739,800
|
|
|
4/22/2025
|
-0.20 / -3.13%
|
6.40
|
6.40
|
5.80
|
6.20
|
6.14
|
6.20
|
585,600
|
|
|
4/21/2025
|
-0.10 / -1.54%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.38
|
6.40
|
137,000
|
|
|
4/18/2025
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.53
|
6.50
|
130,800
|
|
|
4/17/2025
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
125,300
|
|
|
4/16/2025
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.36
|
6.40
|
151,100
|
|
|
4/15/2025
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.58
|
6.50
|
119,100
|
|
|