|
|
Closing price on 9/8/2022
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
7.30 |
| Volume |
362,100 |
| Split-adjusted Price |
7.30 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.70 / -8.75%
|
8.00
|
8.30
|
7.30
|
7.30
|
7.77
|
7.30
|
362,100
|
|
|
9/7/2022
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.25
|
8.00
|
620,100
|
|
|
9/6/2022
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.61
|
8.50
|
269,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.63
|
8.60
|
277,400
|
|
|
8/31/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.57
|
8.60
|
439,700
|
|
|
8/30/2022
|
-0.20 / -2.27%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.76
|
8.60
|
317,900
|
|
|
8/29/2022
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.20
|
8.80
|
8.46
|
8.80
|
1,174,800
|
|
|
8/26/2022
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.14
|
9.10
|
486,300
|
|
|
8/25/2022
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.38
|
9.40
|
477,700
|
|
|
8/24/2022
|
+0.60 / +6.74%
|
8.90
|
9.70
|
8.90
|
9.50
|
9.39
|
9.50
|
1,736,500
|
|
|
8/23/2022
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.73
|
8.90
|
529,900
|
|
|
8/22/2022
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.83
|
8.70
|
431,400
|
|
|
8/19/2022
|
-0.10 / -1.12%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.93
|
8.80
|
500,600
|
|
|
8/18/2022
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.74
|
8.90
|
503,700
|
|
|
8/17/2022
|
-0.20 / -2.25%
|
8.90
|
9.10
|
8.60
|
8.70
|
8.76
|
8.70
|
501,600
|
|
|
8/16/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.50
|
8.90
|
8.80
|
8.90
|
377,000
|
|
|
8/15/2022
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.80
|
8.90
|
8.96
|
8.90
|
505,100
|
|
|
8/12/2022
|
+0.30 / +3.49%
|
8.80
|
9.00
|
8.40
|
8.90
|
8.74
|
8.90
|
588,600
|
|
|
8/11/2022
|
-0.40 / -4.44%
|
9.10
|
9.40
|
8.60
|
8.60
|
8.94
|
8.60
|
708,900
|
|
|
8/10/2022
|
-0.10 / -1.10%
|
9.10
|
9.40
|
8.80
|
9.00
|
9.11
|
9.00
|
585,300
|
|
|
8/9/2022
|
+0.80 / +9.64%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.05
|
9.10
|
2,391,500
|
|
|
8/8/2022
|
+0.70 / +9.21%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.21
|
8.30
|
385,600
|
|
|
8/5/2022
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.55
|
7.60
|
601,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|