|
Closing price on 5/22/2025
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
15.60 |
| Volume |
6,500 |
| Split-adjusted Price |
15.70 |
|
|
VIF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
-0.90 / -5.42%
|
17.00
|
17.00
|
15.60
|
15.70
|
16.66
|
15.70
|
6,500
|
|
|
5/21/2025
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.69
|
16.60
|
8,500
|
|
|
5/20/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.85
|
16.80
|
9,600
|
|
|
5/19/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
400
|
|
|
5/16/2025
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.63
|
16.80
|
13,200
|
|
|
5/15/2025
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.89
|
16.80
|
19,500
|
|
|
5/14/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.81
|
16.80
|
5,400
|
|
|
5/13/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
16.80
|
7,400
|
|
|
5/12/2025
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.90
|
16.80
|
6,400
|
|
|
5/9/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
5/8/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
17.00
|
7,100
|
|
|
5/7/2025
|
+0.40 / +2.41%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.02
|
17.00
|
17,100
|
|
|
5/6/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.69
|
16.60
|
7,500
|
|
|
5/5/2025
|
-0.90 / -5.14%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
16.60
|
6,200
|
|
|
4/29/2025
|
+0.30 / +1.74%
|
16.80
|
17.50
|
16.80
|
17.50
|
16.91
|
17.50
|
18,900
|
|
|
4/28/2025
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.99
|
17.20
|
15,000
|
|
|
4/25/2025
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.71
|
16.80
|
10,600
|
|
|
4/24/2025
|
-0.50 / -2.86%
|
16.50
|
17.90
|
16.50
|
17.00
|
16.69
|
17.00
|
10,000
|
|
|
4/23/2025
|
+0.30 / +1.74%
|
16.20
|
17.50
|
16.20
|
17.50
|
16.85
|
17.50
|
200
|
|
|
4/22/2025
|
+0.30 / +1.78%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.17
|
17.20
|
17,900
|
|
|
4/21/2025
|
-0.10 / -0.59%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.07
|
16.90
|
3,300
|
|
|
4/18/2025
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.91
|
17.00
|
8,000
|
|
|
4/17/2025
|
-0.20 / -1.18%
|
16.70
|
17.00
|
16.00
|
16.70
|
16.80
|
16.70
|
15,500
|
|
|
4/16/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
15.70
|
16.90
|
16.88
|
16.90
|
6,400
|
|
|
4/15/2025
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4,800
|
|
|
4/14/2025
|
+0.50 / +2.98%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.16
|
17.30
|
27,500
|
|
|
4/11/2025
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.82
|
16.80
|
6,900
|
|
|
4/10/2025
|
+0.80 / +4.94%
|
16.80
|
17.20
|
16.30
|
17.00
|
16.96
|
17.00
|
28,200
|
|
|
4/9/2025
|
+0.90 / +5.88%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.25
|
16.20
|
200
|
|
|
4/8/2025
|
-1.70 / -10.00%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.33
|
15.30
|
19,300
|
|
|