|
Closing price on 10/15/2021
|
|
| Open |
13.90 |
| High |
15.20 |
| Low |
13.90 |
| Volume |
33,100 |
| Split-adjusted Price |
14.20 |
|
|
VXB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2021
|
+0.30 / +2.16%
|
13.90
|
15.20
|
13.90
|
14.20
|
14.62
|
14.20
|
33,100
|
|
|
10/14/2021
|
+1.20 / +9.45%
|
11.70
|
13.90
|
11.70
|
13.90
|
13.22
|
13.90
|
79,000
|
|
|
10/13/2021
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.63
|
12.70
|
97,900
|
|
|
10/12/2021
|
0.00 / 0.00%
|
12.30
|
12.90
|
11.40
|
12.50
|
12.15
|
12.50
|
57,200
|
|
|
10/11/2021
|
-0.50 / -3.85%
|
12.80
|
13.20
|
12.30
|
12.50
|
12.66
|
12.50
|
7,900
|
|
|
10/8/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
13.00
|
12.61
|
13.00
|
24,900
|
|
|
10/7/2021
|
-0.50 / -3.70%
|
12.30
|
13.00
|
12.30
|
13.00
|
12.91
|
13.00
|
18,900
|
|
|
10/6/2021
|
0.00 / 0.00%
|
13.50
|
14.20
|
12.20
|
13.50
|
12.25
|
13.50
|
36,500
|
|
|
10/5/2021
|
+1.20 / +9.76%
|
12.00
|
13.50
|
12.00
|
13.50
|
12.17
|
13.50
|
4,600
|
|
|
10/4/2021
|
-1.20 / -8.89%
|
12.20
|
13.00
|
12.20
|
12.30
|
12.62
|
12.30
|
4,200
|
|
|
10/1/2021
|
-0.60 / -4.26%
|
12.70
|
13.50
|
12.70
|
13.50
|
12.73
|
13.50
|
1,100
|
|
|
9/30/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
9/29/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
12.70
|
14.10
|
12.89
|
14.10
|
24,900
|
|
|
9/28/2021
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.60
|
14.10
|
13.71
|
14.10
|
47,500
|
|
|
9/27/2021
|
0.00 / 0.00%
|
13.80
|
14.70
|
13.60
|
13.80
|
13.83
|
13.80
|
24,800
|
|
|
9/24/2021
|
-1.30 / -8.61%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.69
|
13.80
|
32,500
|
|
|
9/23/2021
|
+1.30 / +9.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
47,500
|
|
|
9/22/2021
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
65,900
|
|
|
9/21/2021
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2,000
|
|
|
9/20/2021
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
23,100
|
|
|
9/17/2021
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
40,900
|
|
|
9/16/2021
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
22,000
|
|
|
9/15/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
9/14/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
9/13/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
9/10/2021
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.36
|
8.80
|
6,700
|
|
|
9/9/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
9/8/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
9/7/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
9/6/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|