|
Closing price on 11/22/2021
|
|
| Open |
20.00 |
| High |
21.50 |
| Low |
19.00 |
| Volume |
37,538 |
| Split-adjusted Price |
21.50 |
|
|
VXB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
+0.50 / +2.38%
|
20.00
|
21.50
|
19.00
|
21.50
|
19.96
|
21.50
|
37,538
|
|
|
11/19/2021
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.55
|
21.00
|
25,500
|
|
|
11/18/2021
|
-1.50 / -6.67%
|
20.40
|
21.80
|
20.30
|
21.00
|
20.55
|
21.00
|
39,700
|
|
|
11/17/2021
|
-1.50 / -6.25%
|
21.60
|
23.20
|
21.60
|
22.50
|
22.03
|
22.50
|
31,000
|
|
|
11/16/2021
|
+0.80 / +3.45%
|
23.20
|
24.00
|
20.90
|
24.00
|
22.38
|
24.00
|
29,800
|
|
|
11/15/2021
|
-2.10 / -8.30%
|
25.10
|
25.10
|
23.00
|
23.20
|
24.11
|
23.20
|
24,800
|
|
|
11/12/2021
|
+0.10 / +0.40%
|
25.20
|
25.50
|
25.20
|
25.30
|
25.23
|
25.30
|
34,600
|
|
|
11/11/2021
|
-2.70 / -9.68%
|
28.50
|
29.40
|
25.20
|
25.20
|
26.93
|
25.20
|
30,600
|
|
|
11/10/2021
|
+2.40 / +9.41%
|
23.30
|
27.90
|
23.30
|
27.90
|
25.00
|
27.90
|
1,000
|
|
|
11/9/2021
|
+2.30 / +9.91%
|
25.50
|
25.50
|
24.20
|
25.50
|
25.49
|
25.50
|
46,600
|
|
|
11/8/2021
|
+2.10 / +9.95%
|
21.10
|
23.20
|
20.00
|
23.20
|
23.07
|
23.20
|
20,200
|
|
|
11/5/2021
|
+1.90 / +9.90%
|
21.00
|
21.10
|
20.80
|
21.10
|
21.00
|
21.10
|
40,200
|
|
|
11/4/2021
|
+0.60 / +3.23%
|
18.20
|
19.20
|
18.20
|
19.20
|
18.98
|
19.20
|
5,900
|
|
|
11/3/2021
|
-0.60 / -3.13%
|
19.00
|
19.00
|
18.10
|
18.60
|
18.67
|
18.60
|
15,000
|
|
|
11/2/2021
|
+1.70 / +9.71%
|
16.60
|
19.20
|
16.60
|
19.20
|
18.10
|
19.20
|
22,600
|
|
|
11/1/2021
|
0.00 / 0.00%
|
17.00
|
19.20
|
17.00
|
17.50
|
18.98
|
17.50
|
9,800
|
|
|
10/29/2021
|
+1.00 / +6.06%
|
17.50
|
17.50
|
16.00
|
17.50
|
16.52
|
17.50
|
63,300
|
|
|
10/28/2021
|
-1.80 / -9.84%
|
18.30
|
18.30
|
16.50
|
16.50
|
17.07
|
16.50
|
89,700
|
|
|
10/27/2021
|
+1.60 / +9.58%
|
16.70
|
18.30
|
16.70
|
18.30
|
18.23
|
18.30
|
31,700
|
|
|
10/26/2021
|
+1.50 / +9.87%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
16.70
|
8,900
|
|
|
10/25/2021
|
+0.50 / +3.40%
|
14.70
|
16.10
|
14.70
|
15.20
|
15.97
|
15.20
|
29,800
|
|
|
10/22/2021
|
-0.80 / -5.16%
|
14.10
|
17.00
|
14.10
|
14.70
|
16.41
|
14.70
|
31,500
|
|
|
10/21/2021
|
+1.20 / +8.39%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2,800
|
|
|
10/20/2021
|
+0.20 / +1.42%
|
14.90
|
15.40
|
14.30
|
14.30
|
15.15
|
14.30
|
20,200
|
|
|
10/19/2021
|
-1.30 / -8.44%
|
14.50
|
14.60
|
14.00
|
14.10
|
14.25
|
14.10
|
17,400
|
|
|
10/18/2021
|
+1.20 / +8.45%
|
15.60
|
15.60
|
14.10
|
15.40
|
14.70
|
15.40
|
10,000
|
|
|
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
|
|
|