|
|
Closing price on 2/9/2022
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
516,900 |
| Split-adjusted Price |
13.30 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.30 / +2.31%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.27
|
13.30
|
516,900
|
|
|
2/8/2022
|
-0.40 / -2.99%
|
13.40
|
13.50
|
12.80
|
13.00
|
13.13
|
13.00
|
402,700
|
|
|
2/7/2022
|
+1.10 / +8.94%
|
12.60
|
13.50
|
12.60
|
13.40
|
13.05
|
13.40
|
405,900
|
|
|
1/28/2022
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.20
|
12.30
|
421,000
|
|
|
1/27/2022
|
+0.20 / +1.67%
|
12.00
|
12.50
|
11.80
|
12.20
|
12.17
|
12.20
|
731,700
|
|
|
1/26/2022
|
-0.30 / -2.44%
|
12.30
|
12.90
|
11.90
|
12.00
|
12.17
|
12.00
|
542,500
|
|
|
1/25/2022
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.60
|
12.30
|
12.01
|
12.30
|
469,700
|
|
|
1/24/2022
|
-1.30 / -9.56%
|
13.00
|
13.50
|
12.30
|
12.30
|
12.50
|
12.30
|
1,538,100
|
|
|
1/21/2022
|
-0.10 / -0.73%
|
14.00
|
14.20
|
13.30
|
13.60
|
13.66
|
13.60
|
814,800
|
|
|
1/20/2022
|
+0.70 / +5.38%
|
13.00
|
13.70
|
12.70
|
13.70
|
13.15
|
13.70
|
894,400
|
|
|
1/19/2022
|
+0.10 / +0.78%
|
12.00
|
13.60
|
11.70
|
13.00
|
12.31
|
13.00
|
1,372,700
|
|
|
1/18/2022
|
-1.40 / -9.79%
|
13.00
|
13.90
|
12.90
|
12.90
|
12.98
|
12.90
|
905,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|