|
Closing price on 5/26/2022
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
8,300 |
| Split-adjusted Price |
16.00 |
|
|
VXB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
16.00
|
8,300
|
|
|
5/25/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
5/24/2022
|
+1.40 / +9.66%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1,800
|
|
|
5/23/2022
|
-1.50 / -9.38%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14,400
|
|
|
5/20/2022
|
-1.70 / -9.60%
|
16.30
|
17.00
|
16.00
|
16.00
|
16.02
|
16.00
|
28,800
|
|
|
5/19/2022
|
-0.10 / -0.56%
|
16.20
|
17.70
|
16.20
|
17.70
|
16.58
|
17.70
|
400
|
|
|
5/18/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.50
|
17.80
|
16.72
|
17.80
|
4,400
|
|
|
5/17/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
300
|
|
|
5/16/2022
|
+1.40 / +8.48%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
17.90
|
400
|
|
|
5/13/2022
|
-1.50 / -8.33%
|
18.00
|
18.00
|
16.50
|
16.50
|
16.80
|
16.50
|
9,900
|
|
|
5/12/2022
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
900
|
|
|
5/11/2022
|
0.00 / 0.00%
|
16.90
|
18.50
|
16.90
|
16.90
|
16.95
|
16.90
|
11,000
|
|
|
5/10/2022
|
+1.50 / +9.74%
|
15.00
|
16.90
|
14.50
|
16.90
|
16.15
|
16.90
|
33,700
|
|
|
5/9/2022
|
-1.70 / -9.94%
|
16.70
|
17.10
|
15.40
|
15.40
|
16.18
|
15.40
|
8,300
|
|
|
5/6/2022
|
-1.90 / -10.00%
|
17.20
|
18.00
|
17.10
|
17.10
|
17.17
|
17.10
|
10,900
|
|
|
5/5/2022
|
+0.60 / +3.26%
|
18.20
|
19.00
|
17.20
|
19.00
|
18.02
|
19.00
|
1,900
|
|
|
5/4/2022
|
+1.50 / +8.88%
|
17.60
|
18.40
|
17.00
|
18.40
|
17.67
|
18.40
|
12,300
|
|
|
4/29/2022
|
+1.50 / +9.74%
|
14.50
|
16.90
|
14.50
|
16.90
|
16.46
|
16.90
|
13,700
|
|
|
4/28/2022
|
-1.50 / -8.88%
|
16.90
|
17.60
|
15.30
|
15.40
|
15.41
|
15.40
|
13,300
|
|
|
4/27/2022
|
+1.50 / +9.74%
|
13.90
|
16.90
|
13.90
|
16.90
|
13.95
|
16.90
|
141,000
|
|
|
4/26/2022
|
-1.70 / -9.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
200
|
|
|
4/25/2022
|
-1.80 / -9.52%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.11
|
17.10
|
1,100
|
|
|
4/22/2022
|
-2.00 / -9.57%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
18.90
|
8,700
|
|
|
4/21/2022
|
-2.30 / -9.91%
|
21.50
|
21.70
|
20.90
|
20.90
|
21.21
|
20.90
|
9,800
|
|
|
4/20/2022
|
-2.40 / -9.38%
|
25.00
|
25.00
|
23.10
|
23.20
|
24.16
|
23.20
|
14,500
|
|
|
4/19/2022
|
-2.30 / -8.24%
|
28.00
|
28.00
|
25.60
|
25.60
|
26.67
|
25.60
|
8,400
|
|
|
4/18/2022
|
-1.80 / -6.06%
|
26.90
|
29.10
|
26.90
|
27.90
|
27.15
|
27.90
|
1,300
|
|
|
4/15/2022
|
-1.70 / -5.41%
|
31.10
|
31.10
|
28.30
|
29.70
|
29.80
|
29.70
|
38,800
|
|
|
4/14/2022
|
+1.90 / +6.44%
|
27.50
|
31.40
|
27.00
|
31.40
|
27.07
|
31.40
|
9,200
|
|
|
4/13/2022
|
-3.00 / -9.23%
|
32.40
|
32.40
|
29.50
|
29.50
|
30.30
|
29.50
|
3,200
|
|
|