|
Closing price on 7/17/2019
|
|
| Open |
22.00 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
20,600 |
| Split-adjusted Price |
15.58 |
|
|
VIF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2019
|
+0.80 / +3.60%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.69
|
15.58
|
20,600
|
|
|
7/16/2019
|
+1.20 / +5.71%
|
21.00
|
23.00
|
21.00
|
22.20
|
22.14
|
15.04
|
32,400
|
|
|
7/15/2019
|
+0.40 / +1.94%
|
20.10
|
21.00
|
20.00
|
21.00
|
20.56
|
14.23
|
4,700
|
|
|
7/12/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
21.00
|
20.62
|
14.23
|
12,100
|
|
|
7/11/2019
|
-0.50 / -2.33%
|
22.00
|
22.10
|
21.00
|
21.00
|
21.41
|
14.23
|
19,000
|
|
|
7/10/2019
|
-1.40 / -6.11%
|
23.80
|
23.80
|
20.50
|
21.50
|
22.05
|
14.57
|
16,000
|
|
|
7/9/2019
|
+1.30 / +6.02%
|
24.00
|
24.00
|
22.90
|
22.90
|
23.63
|
15.52
|
5,600
|
|
|
7/8/2019
|
+2.80 / +14.89%
|
20.00
|
21.60
|
20.00
|
21.60
|
21.46
|
14.63
|
52,300
|
|
|
7/5/2019
|
+2.10 / +12.07%
|
17.60
|
19.50
|
17.60
|
19.50
|
18.82
|
13.21
|
51,000
|
|
|
7/4/2019
|
+0.10 / +0.58%
|
17.10
|
17.60
|
17.10
|
17.40
|
17.43
|
11.79
|
8,400
|
|
|
7/3/2019
|
+0.60 / +3.59%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.16
|
11.72
|
7,000
|
|
|
7/2/2019
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.31
|
0
|
|
|
7/1/2019
|
+0.10 / +0.61%
|
14.20
|
16.80
|
14.20
|
16.60
|
16.71
|
11.25
|
6,200
|
|
|
6/28/2019
|
+0.70 / +4.40%
|
13.70
|
16.60
|
13.70
|
16.60
|
16.49
|
11.25
|
2,700
|
|
|
6/27/2019
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.77
|
200
|
|
|
6/26/2019
|
-0.50 / -3.03%
|
14.20
|
16.00
|
14.20
|
16.00
|
15.84
|
10.84
|
1,100
|
|
|
6/25/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.18
|
1,500
|
|
|
6/24/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.18
|
0
|
|
|
6/21/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.18
|
0
|
|
|
6/20/2019
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.45
|
11.18
|
2,400
|
|
|
6/19/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.18
|
600
|
|
|
6/18/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.18
|
1,600
|
|
|
6/17/2019
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.18
|
1,400
|
|
|
6/14/2019
|
+1.00 / +6.25%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.85
|
11.52
|
2,000
|
|
|
6/13/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.84
|
0
|
|
|
6/12/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.84
|
0
|
|
|
6/11/2019
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.84
|
400
|
|
|
6/10/2019
|
0.00 / 0.00%
|
18.80
|
18.80
|
16.50
|
16.50
|
17.27
|
11.18
|
300
|
|
|
6/7/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.18
|
0
|
|
|
6/6/2019
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.18
|
100
|
|
|