|
|
Closing price on 1/17/2022
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
14.30 |
| Volume |
2,406,800 |
| Split-adjusted Price |
14.30 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-1.50 / -9.49%
|
15.80
|
15.90
|
14.30
|
14.30
|
14.70
|
14.30
|
2,406,800
|
|
|
1/14/2022
|
-0.70 / -4.24%
|
16.50
|
16.50
|
14.90
|
15.80
|
15.77
|
15.80
|
1,362,800
|
|
|
1/13/2022
|
-1.10 / -6.25%
|
17.60
|
18.00
|
16.30
|
16.50
|
17.07
|
16.50
|
1,440,620
|
|
|
1/12/2022
|
+0.40 / +2.33%
|
17.20
|
18.10
|
16.80
|
17.60
|
17.41
|
17.60
|
1,808,600
|
|
|
1/11/2022
|
-0.40 / -2.27%
|
17.60
|
18.00
|
17.20
|
17.20
|
17.59
|
17.20
|
1,882,300
|
|
|
1/10/2022
|
-0.20 / -1.12%
|
17.80
|
18.40
|
17.50
|
17.60
|
18.04
|
17.60
|
3,267,600
|
|
|
1/7/2022
|
+0.50 / +2.89%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.59
|
17.80
|
1,601,200
|
|
|
1/6/2022
|
-0.20 / -1.14%
|
17.40
|
17.70
|
16.50
|
17.30
|
17.23
|
17.30
|
1,802,364
|
|
|
1/5/2022
|
-0.20 / -1.13%
|
17.70
|
18.10
|
17.10
|
17.50
|
17.46
|
17.50
|
2,025,700
|
|
|
1/4/2022
|
+0.30 / +1.72%
|
17.50
|
18.00
|
17.00
|
17.70
|
17.45
|
17.70
|
1,330,600
|
|
|
12/31/2021
|
-0.70 / -3.87%
|
18.50
|
18.90
|
17.30
|
17.40
|
17.95
|
17.40
|
1,889,200
|
|
|
12/30/2021
|
+1.60 / +9.70%
|
16.90
|
18.10
|
16.60
|
18.10
|
17.78
|
18.10
|
3,822,600
|
|
|
12/29/2021
|
+0.30 / +1.85%
|
16.20
|
17.10
|
15.70
|
16.50
|
16.24
|
16.50
|
1,619,300
|
|
|
12/28/2021
|
-0.40 / -2.41%
|
16.60
|
16.70
|
16.00
|
16.20
|
16.29
|
16.20
|
1,508,600
|
|
|
12/27/2021
|
-0.10 / -0.60%
|
16.70
|
17.20
|
15.80
|
16.60
|
16.71
|
16.60
|
698,800
|
|
|
12/24/2021
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.00
|
16.70
|
16.54
|
16.70
|
912,901
|
|
|
12/23/2021
|
-0.80 / -4.60%
|
17.40
|
17.40
|
15.70
|
16.60
|
16.36
|
16.60
|
4,002,600
|
|
|
12/22/2021
|
-0.70 / -3.87%
|
18.10
|
18.20
|
17.20
|
17.40
|
17.55
|
17.40
|
1,963,500
|
|
|
12/21/2021
|
-0.40 / -2.16%
|
18.50
|
18.60
|
18.00
|
18.10
|
18.15
|
18.10
|
1,068,603
|
|
|
12/20/2021
|
+0.80 / +4.52%
|
17.70
|
19.00
|
17.70
|
18.50
|
18.51
|
18.50
|
2,685,000
|
|
|
12/17/2021
|
+0.80 / +4.73%
|
16.80
|
17.90
|
16.80
|
17.70
|
17.37
|
17.70
|
2,067,800
|
|
|
12/16/2021
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.80
|
16.90
|
16.97
|
16.90
|
1,581,100
|
|
|
12/15/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.80
|
17.40
|
17.16
|
17.40
|
2,194,700
|
|
|
12/14/2021
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.20
|
17.50
|
17.49
|
17.50
|
1,653,200
|
|
|
12/13/2021
|
+0.50 / +2.94%
|
17.00
|
18.00
|
16.80
|
17.50
|
17.33
|
17.50
|
2,525,000
|
|
|
12/10/2021
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.70
|
17.00
|
16.91
|
17.00
|
2,003,800
|
|
|
12/9/2021
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.60
|
17.00
|
16.88
|
17.00
|
1,716,300
|
|
|
12/8/2021
|
+0.20 / +1.18%
|
17.30
|
18.20
|
17.00
|
17.20
|
17.48
|
17.20
|
1,634,900
|
|
|
12/7/2021
|
+1.50 / +9.68%
|
15.50
|
17.00
|
14.80
|
17.00
|
15.96
|
17.00
|
2,526,300
|
|
|
12/6/2021
|
-1.70 / -9.88%
|
17.20
|
17.30
|
15.50
|
15.50
|
16.14
|
15.50
|
3,515,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|