|
|
Closing price on 8/21/2023
|
|
| Open |
7.60 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
1,059,000 |
| Split-adjusted Price |
7.80 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.20 / -2.50%
|
7.60
|
8.00
|
7.60
|
7.80
|
7.82
|
7.80
|
1,059,000
|
|
|
8/18/2023
|
-0.80 / -9.09%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.27
|
8.00
|
1,386,500
|
|
|
8/17/2023
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.87
|
8.80
|
1,056,100
|
|
|
8/16/2023
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.75
|
8.70
|
695,300
|
|
|
8/15/2023
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.81
|
8.80
|
738,600
|
|
|
8/14/2023
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.95
|
8.90
|
1,089,700
|
|
|
8/11/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.40
|
8.80
|
8.64
|
8.80
|
920,200
|
|
|
8/10/2023
|
+0.20 / +2.33%
|
8.70
|
9.30
|
8.70
|
8.80
|
8.94
|
8.80
|
2,394,300
|
|
|
8/9/2023
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.50
|
8.60
|
1,435,300
|
|
|
8/8/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
8.40
|
1,118,300
|
|
|
8/7/2023
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.40
|
8.40
|
947,700
|
|
|
8/4/2023
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.04
|
8.20
|
556,300
|
|
|
8/3/2023
|
-0.30 / -3.66%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.11
|
7.90
|
874,600
|
|
|
8/2/2023
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.23
|
8.20
|
585,800
|
|
|
8/1/2023
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.42
|
8.30
|
764,700
|
|
|
7/31/2023
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.47
|
8.50
|
905,300
|
|
|
7/28/2023
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
1,050,000
|
|
|
7/27/2023
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.32
|
8.30
|
1,090,400
|
|
|
7/26/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
8.40
|
352,900
|
|
|
7/25/2023
|
-0.20 / -2.33%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.61
|
8.40
|
1,102,200
|
|
|
7/24/2023
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.45
|
8.60
|
1,213,400
|
|
|
7/21/2023
|
-0.10 / -1.18%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.51
|
8.40
|
787,300
|
|
|
7/20/2023
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.33
|
8.50
|
789,700
|
|
|
7/19/2023
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.43
|
8.30
|
895,900
|
|
|
7/18/2023
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.56
|
8.60
|
908,100
|
|
|
7/17/2023
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.45
|
8.50
|
1,709,900
|
|
|
7/14/2023
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.17
|
8.30
|
1,040,700
|
|
|
7/13/2023
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.31
|
8.20
|
535,000
|
|
|
7/12/2023
|
+0.40 / +5.06%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.18
|
8.30
|
2,109,800
|
|
|
7/11/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.89
|
7.90
|
316,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|