Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	V	VIJX	987.26	1,016.99	987.26	1,015.34	45.69	83,540,850	1,642	1,002.31	1,032.20
2026-02-05	V	VIJX	1,011.33	1,016.27	969.32	969.65	-68.83	117,150,404	1,642	960.43	996.16
2026-02-04	V	VIJX	1,067.82	1,067.82	1,009.62	1,038.48	-14.24	96,070,708	1,642	1,023.10	1,056.04
2026-02-03	V	VIJX	1,062.47	1,069.72	1,035.21	1,052.72	22.05	101,051,505	1,642	1,037.64	1,071.97
2026-02-02	V	VIJX	1,042.94	1,060.57	1,030.67	1,030.67	-20.41	99,153,047	1,642	1,016.99	1,060.63
2026-01-30	V	VIJX	1,073.06	1,080.59	1,039.36	1,051.08	-57.21	160,581,194	1,642	1,038.72	1,080.18
2026-01-29	V	VIJX	1,154.41	1,154.41	1,083.14	1,108.29	-39.81	154,607,859	1,642	1,094.71	1,132.02
2026-01-28	V	VIJX	1,157.47	1,157.78	1,131.76	1,148.10	5.23	134,702,467	1,642	1,131.15	1,163.53
2026-01-27	V	VIJX	1,144.17	1,144.17	1,113.77	1,142.87	2.55	114,629,758	1,642	1,124.68	1,160.57
2026-01-26	V	VIJX	1,160.71	1,177.21	1,134.36	1,140.32	-13.83	183,524,028	1,642	1,124.48	1,161.74
2026-01-23	V	VIJX	1,144.39	1,154.15	1,137.00	1,154.15	19.96	126,112,539	1,642	1,139.46	1,169.20
2026-01-22	V	VIJX	1,102.05	1,134.19	1,102.05	1,134.19	39.57	120,303,387	1,642	1,115.83	1,146.69
2026-01-21	V	VIJX	1,100.56	1,102.76	1,081.73	1,094.62	1.29	105,386,902	1,642	1,078.27	1,112.52
2026-01-20	V	VIJX	1,087.13	1,102.21	1,083.17	1,093.33	7.21	111,128,916	1,642	1,078.26	1,112.65
2026-01-19	V	VIJX	1,090.82	1,094.20	1,084.76	1,086.12	-5.01	82,579,930	1,642	1,077.11	1,107.80
2026-01-16	V	VIJX	1,093.71	1,093.71	1,070.83	1,091.13	4.59	86,014,194	1,642	1,077.43	1,103.64
2026-01-15	V	VIJX	1,089.78	1,094.09	1,079.37	1,086.54	-3.79	78,276,971	1,642	1,073.70	1,102.50
2026-01-14	V	VIJX	1,103.75	1,104.58	1,080.34	1,090.33	-7.72	87,918,267	1,642	1,076.89	1,101.32
2026-01-13	V	VIJX	1,101.58	1,107.90	1,091.11	1,098.05	6.68	99,187,356	1,642	1,084.15	1,110.53
2026-01-12	V	VIJX	1,059.88	1,091.37	1,059.88	1,091.37	39.19	120,029,005	1,642	1,075.07	1,102.75
2026-01-09	V	VIJX	1,046.35	1,054.78	1,043.05	1,052.18	13.40	77,163,599	1,642	1,037.65	1,064.65
2026-01-08	V	VIJX	1,031.05	1,038.78	1,017.52	1,038.78	2.60	70,745,610	1,642	1,024.01	1,050.96
2026-01-07	V	VIJX	1,028.86	1,036.18	1,011.59	1,036.18	2.24	78,889,535	1,642	1,022.97	1,048.37
2026-01-06	V	VIJX	1,026.70	1,033.94	1,023.73	1,033.94	13.25	85,094,938	1,642	1,019.10	1,043.95
2026-01-05	V	VIJX	1,009.71	1,027.09	1,009.71	1,020.69	27.78	92,118,732	1,642	1,007.99	1,034.51
2026-01-02	V	VIJX	1,002.90	1,007.96	985.21	992.91	5.17	66,517,517	1,642	981.69	1,012.85
2025-12-31	V	VIJX	991.45	992.78	983.28	987.74	-6.62	47,323,165	1,642	977.54	1,011.21
2025-12-30	V	VIJX	989.42	1,005.74	987.86	994.36	10.14	81,130,370	1,642	981.14	1,010.23
2025-12-29	V	VIJX	996.51	997.26	979.73	984.22	-12.18	97,003,218	1,642	971.42	1,000.97
2025-12-24	V	VIJX	992.58	996.40	984.10	996.40	5.72	39,981,173	922	986.13	1,010.00
2025-12-23	V	VIJX	989.53	992.15	981.73	990.68	5.14	72,395,372	1,642	978.41	1,001.60
2025-12-22	V	VIJX	992.96	1,004.95	984.30	985.54	7.56	99,907,342	1,642	971.61	999.09
2025-12-19	V	VIJX	948.38	980.86	947.24	977.98	35.90	159,435,826	1,642	959.40	993.97
2025-12-18	V	VIJX	937.45	949.09	937.20	942.08	9.62	70,780,614	1,642	931.26	956.23
2025-12-17	V	VIJX	943.73	948.41	932.46	932.46	-3.11	75,517,730	1,642	922.63	951.81
2025-12-16	V	VIJX	945.20	947.08	932.25	935.57	-9.30	57,605,994	1,642	925.47	952.09
2025-12-15	V	VIJX	963.84	964.13	941.76	944.87	-9.74	82,548,881	1,642	934.58	960.77
2025-12-12	V	VIJX	967.96	972.45	942.78	954.61	-3.03	82,803,196	1,642	940.34	967.08
2025-12-11	V	VIJX	945.92	961.92	942.28	957.64	11.77	93,816,771	1,642	947.88	969.34
2025-12-10	V	VIJX	941.58	949.28	931.89	945.87	5.59	76,267,182	1,642	931.15	958.66
2025-12-09	V	VIJX	926.78	941.42	923.62	940.28	15.27	73,887,495	1,642	926.67	952.10
2025-12-08	V	VIJX	942.60	943.11	923.86	925.01	-14.75	70,521,374	1,642	912.37	944.70
2025-12-05	V	VIJX	953.03	954.71	937.52	939.76	-8.78	59,238,024	1,642	929.15	955.59
2025-12-04	V	VIJX	944.02	948.54	934.31	948.54	5.54	65,262,710	1,642	934.21	961.69
2025-12-03	V	VIJX	941.64	943.40	933.98	943.00	6.67	76,733,873	1,642	929.91	958.67
2025-12-02	V	VIJX	942.94	942.94	927.14	936.33	-3.58	66,685,930	1,642	924.61	951.40
2025-12-01	V	VIJX	943.16	944.04	926.69	939.91	2.57	99,923,475	1,642	926.38	954.45
2025-11-28	V	VIJX	930.13	942.97	928.62	937.34	15.26	77,446,329	1,642	923.69	949.66
2025-11-27	V	VIJX	918.86	925.95	913.90	922.08	3.72	27,372,392	1,642	911.23	938.27
2025-11-26	V	VIJX	898.95	920.35	893.58	918.36	26.10	71,378,718	1,642	902.91	929.76
2025-11-25	V	VIJX	886.54	893.15	872.32	892.26	11.79	56,063,203	1,642	879.09	907.65
2025-11-24	V	VIJX	861.04	880.47	855.43	880.47	25.71	53,965,643	1,642	865.52	895.70
2025-11-21	V	VIJX	847.74	859.49	838.35	854.76	5.59	62,023,604	1,642	841.87	874.49
2025-11-20	V	VIJX	885.81	897.01	849.17	849.17	-24.28	52,074,267	1,642	838.80	878.54
2025-11-19	V	VIJX	880.67	887.08	866.43	873.45	5.79	50,909,954	1,642	858.13	891.50
2025-11-18	V	VIJX	857.05	870.52	850.05	867.66	8.01	48,557,855	1,642	857.25	885.87
2025-11-17	V	VIJX	885.42	890.67	857.58	859.65	-20.23	56,442,529	1,642	847.32	881.15
2025-11-14	V	VIJX	866.05	886.47	858.45	879.88	-9.66	61,690,595	1,642	867.56	897.86
2025-11-13	V	VIJX	920.85	920.85	885.85	889.54	-29.38	74,908,079	1,642	876.66	912.42
2025-11-12	V	VIJX	909.97	920.24	908.19	918.92	13.10	82,148,595	1,642	902.55	935.87
2025-11-11	V	VIJX	913.02	913.02	894.37	905.82	-2.42	67,583,659	1,642	894.11	921.40
2025-11-10	V	VIJX	908.79	916.14	905.55	908.24	22.93	73,638,423	1,642	893.88	922.81