|
Closing price on 8/29/2019
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
22.70 |
| Volume |
9,100 |
| Split-adjusted Price |
16.73 |
|
|
VIF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
-0.30 / -1.30%
|
24.80
|
24.80
|
22.70
|
22.70
|
23.32
|
16.73
|
9,100
|
|
|
8/28/2019
|
-0.90 / -3.77%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.14
|
16.95
|
2,100
|
|
|
8/27/2019
|
+0.10 / +0.42%
|
26.70
|
26.80
|
23.90
|
23.90
|
25.12
|
17.62
|
3,700
|
|
|
8/26/2019
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.80
|
23.80
|
23.92
|
17.54
|
1,400
|
|
|
8/23/2019
|
+1.10 / +4.85%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.75
|
17.54
|
5,100
|
|
|
8/22/2019
|
-1.20 / -5.02%
|
23.80
|
23.80
|
22.40
|
22.70
|
23.05
|
16.73
|
3,100
|
|
|
8/21/2019
|
+0.90 / +3.91%
|
22.50
|
23.90
|
22.20
|
23.90
|
22.40
|
17.62
|
1,500
|
|
|
8/20/2019
|
-1.00 / -4.17%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.47
|
16.95
|
3,100
|
|
|
8/19/2019
|
+0.20 / +0.84%
|
24.40
|
24.40
|
23.70
|
24.00
|
24.07
|
17.69
|
3,600
|
|
|
8/16/2019
|
-0.40 / -1.67%
|
23.80
|
24.00
|
23.50
|
23.50
|
23.76
|
17.32
|
9,800
|
|
|
8/15/2019
|
+1.40 / +6.22%
|
22.40
|
24.00
|
21.10
|
23.90
|
22.06
|
17.62
|
10,200
|
|
|
8/14/2019
|
-0.50 / -2.17%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.75
|
16.58
|
4,300
|
|
|
8/13/2019
|
-0.60 / -2.54%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.31
|
16.95
|
6,500
|
|
|
8/12/2019
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.00
|
23.60
|
23.52
|
17.40
|
5,000
|
|
|
8/9/2019
|
-0.60 / -2.50%
|
23.60
|
24.30
|
23.40
|
23.40
|
23.78
|
17.25
|
1,700
|
|
|
8/8/2019
|
-0.60 / -2.44%
|
23.40
|
24.50
|
23.40
|
24.00
|
23.67
|
17.69
|
7,500
|
|
|
8/7/2019
|
+0.60 / +2.50%
|
24.90
|
24.90
|
23.30
|
24.60
|
23.76
|
18.13
|
5,000
|
|
|
8/6/2019
|
+1.10 / +4.80%
|
22.80
|
24.80
|
22.80
|
24.00
|
23.84
|
17.69
|
26,400
|
|
|
8/5/2019
|
+0.30 / +1.33%
|
22.40
|
23.00
|
22.40
|
22.90
|
22.65
|
16.88
|
3,700
|
|
|
8/2/2019
|
+0.30 / +1.34%
|
22.50
|
23.50
|
22.50
|
22.70
|
22.60
|
16.73
|
6,200
|
|
|
8/1/2019
|
+0.20 / +0.90%
|
23.00
|
23.50
|
22.30
|
22.40
|
22.58
|
16.51
|
4,300
|
|
|
7/31/2019
|
-0.80 / -3.48%
|
22.90
|
22.90
|
21.10
|
22.20
|
22.29
|
16.36
|
17,500
|
|
|
7/30/2019
|
-0.80 / -3.36%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.95
|
1,000
|
|
|
7/29/2019
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.00
|
23.80
|
23.38
|
17.54
|
6,600
|
|
|
7/26/2019
|
+0.20 / +0.84%
|
23.70
|
24.90
|
23.70
|
24.10
|
23.86
|
17.76
|
7,200
|
|
|
7/25/2019
|
+0.80 / +3.46%
|
24.00
|
24.30
|
23.60
|
23.90
|
23.81
|
17.62
|
2,900
|
|
|
7/24/2019
|
+1.10 / +5.00%
|
22.50
|
24.80
|
22.30
|
23.10
|
22.91
|
17.03
|
40,400
|
|
|
7/23/2019
|
+0.50 / +2.33%
|
21.50
|
22.10
|
21.50
|
22.00
|
21.94
|
16.22
|
6,900
|
|
|
7/22/2019
|
-2.10 / -8.90%
|
22.10
|
22.10
|
21.50
|
21.50
|
22.00
|
15.85
|
3,500
|
|
|
7/19/2019
|
-1.90 / -7.42%
|
24.00
|
24.20
|
22.00
|
23.70
|
23.62
|
17.47
|
17,500
|
|
|