|
Closing price on 5/23/2024
|
|
| Open |
15.50 |
| High |
16.50 |
| Low |
15.50 |
| Volume |
5,000 |
| Split-adjusted Price |
15.74 |
|
|
VIF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
+0.50 / +3.13%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.20
|
15.74
|
5,000
|
|
|
5/22/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.26
|
1,300
|
|
|
5/21/2024
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.80
|
15.26
|
9,700
|
|
|
5/20/2024
|
-0.40 / -2.47%
|
15.80
|
16.20
|
15.80
|
15.80
|
15.97
|
15.07
|
12,900
|
|
|
5/17/2024
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
15.45
|
4,200
|
|
|
5/16/2024
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.42
|
15.55
|
6,300
|
|
|
5/15/2024
|
+0.10 / +0.61%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.25
|
15.74
|
9,100
|
|
|
5/14/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.49
|
15.64
|
4,500
|
|
|
5/13/2024
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.59
|
15.64
|
10,800
|
|
|
5/10/2024
|
-0.40 / -2.38%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15.64
|
2,500
|
|
|
5/9/2024
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.64
|
16.02
|
11,800
|
|
|
5/8/2024
|
+0.50 / +3.07%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.44
|
16.02
|
11,400
|
|
|
5/7/2024
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.15
|
15.55
|
9,300
|
|
|
5/6/2024
|
+0.50 / +3.23%
|
15.20
|
16.00
|
15.00
|
16.00
|
15.45
|
15.26
|
14,900
|
|
|
5/3/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.78
|
4,500
|
|
|
5/2/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.24
|
14.78
|
10,200
|
|
|
4/26/2024
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.72
|
14.78
|
15,100
|
|
|
4/25/2024
|
+1.10 / +7.64%
|
14.60
|
15.50
|
14.40
|
15.50
|
15.34
|
14.78
|
6,200
|
|
|
4/24/2024
|
-1.60 / -10.00%
|
16.80
|
16.90
|
14.40
|
14.40
|
15.42
|
13.74
|
2,400
|
|
|
4/23/2024
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.26
|
3,600
|
|
|
4/22/2024
|
+0.30 / +1.94%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.88
|
15.07
|
9,600
|
|
|
4/19/2024
|
-1.40 / -8.28%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.78
|
4,800
|
|
|
4/17/2024
|
+0.40 / +2.42%
|
16.80
|
16.90
|
16.30
|
16.90
|
16.75
|
16.12
|
10,900
|
|
|
4/16/2024
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.74
|
3,600
|
|
|
4/15/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.58
|
15.36
|
5,500
|
|
|
4/12/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.92
|
15.36
|
6,700
|
|
|
4/11/2024
|
-0.70 / -4.17%
|
17.20
|
18.40
|
16.10
|
16.10
|
16.56
|
15.36
|
2,000
|
|
|
4/10/2024
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.02
|
8,100
|
|
|
4/9/2024
|
+1.40 / +8.92%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.53
|
16.31
|
23,200
|
|
|
4/8/2024
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.98
|
0
|
|
|