|
Closing price on 5/25/2020
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
6,800 |
| Split-adjusted Price |
12.29 |
|
|
VIM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
-0.50 / -2.87%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.16
|
12.29
|
6,800
|
|
|
5/22/2020
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.65
|
0
|
|
|
5/21/2020
|
+0.80 / +4.79%
|
17.60
|
17.70
|
16.50
|
17.50
|
17.38
|
12.73
|
8,100
|
|
|
5/20/2020
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.14
|
500
|
|
|
5/19/2020
|
0.00 / 0.00%
|
15.60
|
17.50
|
15.60
|
17.50
|
17.15
|
12.73
|
4,100
|
|
|
5/18/2020
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.56
|
12.73
|
1,400
|
|
|
5/15/2020
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.73
|
12.73
|
4,300
|
|
|
5/14/2020
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.94
|
100
|
|
|
5/13/2020
|
+0.50 / +2.92%
|
17.70
|
17.70
|
17.00
|
17.60
|
17.27
|
12.80
|
3,800
|
|
|
5/12/2020
|
+0.60 / +3.64%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.86
|
12.44
|
4,500
|
|
|
5/11/2020
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.52
|
12.00
|
12,400
|
|
|
5/8/2020
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.44
|
12.00
|
1,500
|
|
|
5/7/2020
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.40
|
12.00
|
600
|
|
|
5/6/2020
|
-0.30 / -1.81%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.65
|
11.85
|
2,400
|
|
|
5/5/2020
|
-0.20 / -1.19%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.40
|
12.07
|
2,200
|
|
|
5/4/2020
|
+0.30 / +1.82%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.55
|
12.22
|
3,000
|
|
|
4/29/2020
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.53
|
12.29
|
5,000
|
|
|
4/28/2020
|
-1.10 / -6.32%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.85
|
600
|
|
|
4/27/2020
|
+0.40 / +2.35%
|
16.20
|
17.40
|
16.20
|
17.40
|
17.17
|
12.65
|
900
|
|
|
4/24/2020
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.96
|
12.14
|
1,600
|
|
|
4/23/2020
|
+0.90 / +5.63%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.61
|
12.29
|
3,200
|
|
|
4/22/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.28
|
11.64
|
1,700
|
|
|
4/21/2020
|
-0.70 / -4.19%
|
17.90
|
17.90
|
16.00
|
16.00
|
16.71
|
11.64
|
6,100
|
|
|
4/20/2020
|
-1.40 / -7.73%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.61
|
12.14
|
5,000
|
|
|
4/17/2020
|
-3.90 / -17.81%
|
20.70
|
20.70
|
17.50
|
18.00
|
18.09
|
13.09
|
11,200
|
|
|
4/16/2020
|
-1.10 / -4.78%
|
22.00
|
22.00
|
20.00
|
21.90
|
21.32
|
13.67
|
9,000
|
|
|
4/15/2020
|
-0.90 / -3.77%
|
24.00
|
24.00
|
22.00
|
23.00
|
22.75
|
14.36
|
7,600
|
|
|
4/14/2020
|
+2.10 / +9.63%
|
22.90
|
24.70
|
22.90
|
23.90
|
24.30
|
14.92
|
20,400
|
|
|
4/13/2020
|
+2.70 / +14.14%
|
20.00
|
21.90
|
19.90
|
21.80
|
21.55
|
13.61
|
71,600
|
|
|
4/10/2020
|
-1.00 / -4.88%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.09
|
12.17
|
5,500
|
|
|