|
Closing price on 9/29/2020
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
21,200 |
| Split-adjusted Price |
12.86 |
|
|
VIF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-1.00 / -6.02%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.86
|
12.86
|
21,200
|
|
|
9/28/2020
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.65
|
13.68
|
600
|
|
|
9/25/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.93
|
1,100
|
|
|
9/24/2020
|
-0.30 / -1.74%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.86
|
13.93
|
700
|
|
|
9/23/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.18
|
0
|
|
|
9/22/2020
|
-0.10 / -0.58%
|
17.90
|
17.90
|
16.50
|
17.20
|
17.25
|
14.18
|
2,800
|
|
|
9/21/2020
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.26
|
100
|
|
|
9/18/2020
|
-0.20 / -1.16%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.65
|
14.01
|
2,500
|
|
|
9/17/2020
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.18
|
100
|
|
|
9/16/2020
|
+0.70 / +4.22%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.26
|
200
|
|
|
9/15/2020
|
-0.70 / -4.05%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.68
|
3,000
|
|
|
9/14/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.26
|
0
|
|
|
9/11/2020
|
-0.30 / -1.70%
|
16.30
|
17.30
|
16.30
|
17.30
|
16.68
|
14.26
|
1,300
|
|
|
9/10/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.51
|
0
|
|
|
9/9/2020
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.51
|
100
|
|
|
9/8/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.30
|
17.50
|
16.55
|
14.43
|
1,500
|
|
|
9/7/2020
|
0.00 / 0.00%
|
16.50
|
17.50
|
16.10
|
17.50
|
16.24
|
14.43
|
5,000
|
|
|
9/4/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.43
|
0
|
|
|
9/3/2020
|
+0.40 / +2.34%
|
16.80
|
17.80
|
16.80
|
17.50
|
17.17
|
14.43
|
6,300
|
|
|
9/1/2020
|
-0.90 / -5.00%
|
16.90
|
17.40
|
16.90
|
17.10
|
17.10
|
14.10
|
1,700
|
|
|
8/31/2020
|
+0.60 / +3.45%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.93
|
14.84
|
400
|
|
|
8/28/2020
|
+0.40 / +2.35%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.13
|
14.34
|
2,200
|
|
|
8/27/2020
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
14.01
|
1,200
|
|
|
8/26/2020
|
+0.50 / +3.09%
|
16.20
|
16.90
|
16.20
|
16.70
|
16.53
|
13.77
|
2,900
|
|
|
8/25/2020
|
-0.60 / -3.57%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.69
|
13.35
|
3,400
|
|
|
8/24/2020
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.85
|
500
|
|
|
8/21/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.50
|
16.60
|
16.67
|
13.68
|
1,700
|
|
|
8/20/2020
|
-0.30 / -1.78%
|
16.00
|
16.90
|
16.00
|
16.60
|
16.50
|
13.68
|
4,000
|
|
|
8/19/2020
|
-0.50 / -2.87%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.52
|
13.93
|
5,000
|
|
|
8/18/2020
|
+0.40 / +2.35%
|
16.80
|
17.40
|
16.80
|
17.40
|
16.87
|
14.34
|
900
|
|
|