|
|
Closing price on 4/29/2025
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
320,900 |
| Split-adjusted Price |
8.00 |
There is no data on 5/3/2025. Display data on 4/29/2025 instead.
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
+0.20 / +2.56%
|
8.00
|
8.20
|
7.80
|
8.00
|
7.93
|
8.00
|
320,900
|
|
|
4/28/2025
|
-0.30 / -3.70%
|
8.90
|
8.90
|
7.80
|
7.80
|
8.05
|
7.80
|
641,800
|
|
|
4/25/2025
|
+0.70 / +9.46%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.06
|
8.10
|
2,345,200
|
|
|
4/24/2025
|
+0.60 / +8.82%
|
7.10
|
7.40
|
6.90
|
7.40
|
7.39
|
7.40
|
775,500
|
|
|
4/23/2025
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.76
|
6.80
|
739,800
|
|
|
4/22/2025
|
-0.20 / -3.13%
|
6.40
|
6.40
|
5.80
|
6.20
|
6.14
|
6.20
|
585,600
|
|
|
4/21/2025
|
-0.10 / -1.54%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.38
|
6.40
|
137,000
|
|
|
4/18/2025
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.53
|
6.50
|
130,800
|
|
|
4/17/2025
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
125,300
|
|
|
4/16/2025
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.36
|
6.40
|
151,100
|
|
|
4/15/2025
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.58
|
6.50
|
119,100
|
|
|
4/14/2025
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.59
|
6.80
|
221,900
|
|
|
4/11/2025
|
+0.50 / +8.20%
|
6.30
|
6.70
|
6.10
|
6.60
|
6.40
|
6.60
|
392,900
|
|
|
4/10/2025
|
+0.50 / +8.93%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.08
|
6.10
|
34,900
|
|
|
4/9/2025
|
-0.30 / -5.08%
|
5.50
|
5.90
|
5.40
|
5.60
|
5.71
|
5.60
|
167,400
|
|
|
4/8/2025
|
-0.60 / -9.23%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.91
|
5.90
|
260,100
|
|
|
4/4/2025
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.10
|
6.50
|
6.18
|
6.50
|
505,100
|
|
|
4/3/2025
|
-0.70 / -9.46%
|
7.20
|
7.40
|
6.70
|
6.70
|
6.81
|
6.70
|
538,700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.35
|
7.40
|
60,400
|
|
|
4/1/2025
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
7.40
|
55,600
|
|
|
3/31/2025
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.28
|
7.30
|
294,600
|
|
|
3/28/2025
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.46
|
7.40
|
372,400
|
|
|
3/27/2025
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.49
|
7.50
|
219,500
|
|
|
3/26/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.62
|
7.60
|
536,300
|
|
|
3/25/2025
|
+0.10 / +1.33%
|
7.60
|
7.90
|
7.50
|
7.60
|
7.67
|
7.60
|
888,500
|
|
|
3/24/2025
|
+0.40 / +5.63%
|
7.10
|
7.80
|
6.90
|
7.50
|
7.45
|
7.50
|
1,148,900
|
|
|
3/21/2025
|
-0.10 / -1.39%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.11
|
7.10
|
428,600
|
|
|
3/20/2025
|
+0.30 / +4.35%
|
7.00
|
7.40
|
6.60
|
7.20
|
7.24
|
7.20
|
1,522,000
|
|
|
3/19/2025
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.84
|
6.90
|
1,945,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.36
|
6.30
|
251,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|