|
Closing price on 5/27/2026
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
22.70 |
| Volume |
605,400 |
| Split-adjusted Price |
23.80 |
|
|
VIW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.60 / -2.46%
|
24.80
|
24.80
|
22.70
|
23.80
|
23.61
|
23.80
|
605,400
|
|
|
5/26/2026
|
-2.80 / -10.29%
|
26.20
|
26.20
|
23.30
|
24.40
|
24.40
|
24.40
|
904,900
|
|
|
5/25/2026
|
+1.50 / +5.95%
|
28.00
|
28.60
|
26.20
|
26.70
|
27.20
|
26.70
|
397,300
|
|
|
5/22/2026
|
+3.10 / +13.19%
|
24.90
|
27.00
|
23.50
|
26.60
|
25.20
|
26.60
|
3,086,800
|
|
|
5/21/2026
|
+1.50 / +6.41%
|
23.80
|
25.40
|
22.60
|
24.90
|
23.50
|
24.90
|
987,500
|
|
|
5/20/2026
|
-0.40 / -1.65%
|
24.20
|
25.40
|
22.40
|
23.80
|
23.40
|
23.80
|
562,800
|
|
|
5/19/2026
|
-1.10 / -4.38%
|
25.40
|
27.50
|
23.00
|
24.00
|
24.20
|
24.00
|
609,200
|
|
|
5/18/2026
|
-2.30 / -8.65%
|
26.70
|
27.70
|
24.00
|
24.30
|
25.10
|
24.30
|
518,400
|
|
|
5/15/2026
|
-0.90 / -3.26%
|
27.90
|
30.50
|
25.00
|
26.70
|
26.60
|
26.70
|
576,500
|
|
|
5/14/2026
|
-1.10 / -3.82%
|
29.00
|
29.00
|
26.80
|
27.70
|
27.60
|
27.70
|
360,900
|
|
|
5/13/2026
|
-2.20 / -7.41%
|
29.70
|
30.30
|
27.50
|
27.50
|
28.80
|
27.50
|
333,200
|
|
|
5/12/2026
|
-1.80 / -5.84%
|
30.80
|
31.90
|
29.00
|
29.00
|
29.70
|
29.00
|
396,400
|
|
|
5/11/2026
|
-1.40 / -4.46%
|
31.80
|
34.00
|
29.00
|
30.00
|
30.80
|
30.00
|
415,100
|
|
|
5/8/2026
|
-0.10 / -0.31%
|
32.30
|
34.30
|
30.50
|
31.80
|
31.40
|
31.80
|
459,500
|
|
|
5/7/2026
|
-1.80 / -5.49%
|
34.90
|
35.00
|
29.00
|
31.00
|
31.90
|
31.00
|
339,900
|
|
|
5/6/2026
|
-1.30 / -3.71%
|
35.30
|
35.40
|
32.00
|
33.70
|
32.80
|
33.70
|
284,700
|
|
|
5/5/2026
|
-2.10 / -5.63%
|
36.00
|
39.40
|
33.00
|
35.20
|
35.00
|
35.20
|
276,400
|
|
|
5/4/2026
|
-5.30 / -13.15%
|
40.40
|
42.80
|
35.00
|
35.00
|
37.30
|
35.00
|
233,600
|
|
|
4/29/2026
|
-1.50 / -3.52%
|
39.30
|
43.00
|
38.50
|
41.10
|
40.30
|
41.10
|
102,300
|
|
|
4/28/2026
|
-5.20 / -11.66%
|
50.90
|
50.90
|
39.00
|
39.40
|
42.60
|
39.40
|
311,800
|
|
|
4/24/2026
|
+5.80 / +14.87%
|
44.80
|
44.80
|
39.20
|
44.80
|
44.60
|
44.80
|
148,500
|
|
|
4/23/2026
|
+5.10 / +14.96%
|
38.90
|
39.20
|
37.00
|
39.20
|
39.00
|
39.20
|
243,200
|
|
|
4/22/2026
|
+4.40 / +14.77%
|
32.00
|
34.20
|
31.10
|
34.20
|
34.10
|
34.20
|
290,300
|
|
|
4/21/2026
|
-1.60 / -5.14%
|
31.10
|
31.10
|
29.20
|
29.50
|
29.80
|
29.50
|
108,400
|
|
|
4/20/2026
|
-1.40 / -4.33%
|
32.00
|
32.00
|
30.70
|
30.90
|
31.10
|
30.90
|
66,700
|
|
|
4/17/2026
|
+0.50 / +1.57%
|
32.10
|
34.60
|
31.80
|
32.40
|
32.30
|
32.40
|
81,500
|
|
|
4/16/2026
|
-4.10 / -11.85%
|
35.80
|
35.90
|
29.60
|
30.50
|
31.90
|
30.50
|
262,700
|
|
|
4/15/2026
|
-0.10 / -0.28%
|
36.10
|
36.10
|
34.00
|
35.50
|
34.60
|
35.50
|
56,300
|
|
|
4/14/2026
|
+0.50 / +1.40%
|
35.20
|
36.50
|
35.00
|
36.10
|
35.60
|
36.10
|
55,600
|
|
|
4/13/2026
|
-1.20 / -3.28%
|
31.20
|
37.00
|
31.20
|
35.40
|
35.60
|
35.40
|
42,500
|
|
|