|
Closing price on 8/4/2022
|
|
| Open |
7.50 |
| High |
7.70 |
| Low |
7.30 |
| Volume |
577,300 |
| Split-adjusted Price |
7.40 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.30
|
7.40
|
7.46
|
7.40
|
577,300
|
|
|
8/3/2022
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.38
|
7.40
|
441,100
|
|
|
8/2/2022
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.37
|
7.50
|
384,100
|
|
|
8/1/2022
|
+0.50 / +7.25%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.19
|
7.40
|
610,000
|
|
|
7/29/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.98
|
6.90
|
217,500
|
|
|
7/28/2022
|
+0.30 / +4.55%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.98
|
6.90
|
226,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.62
|
6.60
|
275,600
|
|
|
7/26/2022
|
-0.30 / -4.35%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.71
|
6.60
|
243,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.78
|
6.90
|
196,700
|
|
|
7/22/2022
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.94
|
6.90
|
196,300
|
|
|
7/21/2022
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
7.00
|
172,200
|
|
|
7/20/2022
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.25
|
7.20
|
417,900
|
|
|
7/19/2022
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.80
|
7.10
|
6.92
|
7.10
|
546,500
|
|
|
7/18/2022
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.20
|
7.20
|
7.20
|
440,100
|
|
|
7/15/2022
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.20
|
7.20
|
7.29
|
7.20
|
237,400
|
|
|
7/14/2022
|
+0.60 / +9.09%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.91
|
7.20
|
1,073,500
|
|
|
7/13/2022
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.50
|
6.60
|
442,900
|
|
|
7/12/2022
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.31
|
6.30
|
163,900
|
|
|
7/11/2022
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.23
|
6.30
|
175,400
|
|
|
7/8/2022
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
153,800
|
|
|
7/7/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.11
|
6.20
|
96,300
|
|
|
7/6/2022
|
-0.20 / -3.13%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.22
|
6.20
|
144,400
|
|
|
7/5/2022
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.35
|
6.40
|
137,200
|
|
|
7/4/2022
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.30
|
6.30
|
6.56
|
6.30
|
402,800
|
|
|
7/1/2022
|
+0.30 / +5.00%
|
6.10
|
6.40
|
5.80
|
6.30
|
6.07
|
6.30
|
153,900
|
|
|
6/30/2022
|
-0.40 / -6.25%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.19
|
6.00
|
118,900
|
|
|
6/29/2022
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.45
|
6.40
|
230,900
|
|
|
6/28/2022
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.47
|
6.60
|
161,600
|
|
|
6/27/2022
|
+0.40 / +6.67%
|
5.90
|
6.50
|
5.90
|
6.40
|
6.27
|
6.40
|
269,200
|
|
|
6/24/2022
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.06
|
6.00
|
132,500
|
|
|