Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-22	V	VIJX	569.60	570.92	562.59	566.06	-0.96	57,405,958	1,642	556.24	578.18
2024-04-19	V	VIJX	571.79	572.09	565.60	567.02	-3.87	34,893,141	1,642	557.89	577.15
2024-04-18	V	VIJX	573.13	573.13	569.25	570.89	-0.95	23,329,209	1,642	561.15	584.13
2024-04-17	V	VIJX	574.88	575.71	569.38	571.84	-0.73	42,882,822	1,642	561.18	583.72
2024-04-16	V	VIJX	572.99	574.61	567.48	572.57	-4.10	25,447,810	1,642	562.75	581.82
2024-04-15	V	VIJX	590.56	590.99	575.83	576.67	-11.04	23,573,476	1,642	568.79	591.27
2024-04-12	V	VIJX	597.55	599.25	585.99	587.71	-3.57	34,769,774	1,642	578.57	597.80
2024-04-11	V	VIJX	590.08	591.71	584.14	591.28	3.98	19,985,602	1,642	581.91	599.13
2024-04-10	V	VIJX	586.03	587.41	580.97	587.30	-0.87	24,116,029	1,642	578.92	596.94
2024-04-09	V	VIJX	587.94	589.18	582.15	588.17	2.67	23,064,884	1,642	579.04	596.93
2024-04-08	V	VIJX	589.33	589.48	582.34	585.50	1.17	33,932,816	1,642	576.34	593.40
2024-04-05	V	VIJX	580.40	585.22	578.13	584.33	5.45	27,621,895	1,642	576.21	591.41
2024-04-04	V	VIJX	588.30	588.30	578.77	578.88	-6.00	29,354,995	1,642	572.44	590.39
2024-04-03	V	VIJX	573.50	584.88	573.50	584.88	14.36	38,944,666	1,642	575.89	593.54
2024-04-02	V	VIJX	570.89	571.55	566.91	570.52	1.05	27,034,835	1,642	563.29	578.94
2024-04-01	V	VIJX	567.08	570.32	566.23	569.47	6.08	20,678,971	1,642	561.06	578.37
2024-03-28	V	VIJX	563.02	563.99	559.50	563.39	4.65	37,909,374	1,642	555.74	571.53
2024-03-27	V	VIJX	549.25	559.51	546.59	558.74	10.27	22,126,282	1,642	550.52	570.71
2024-03-26	V	VIJX	547.41	548.47	544.15	548.47	1.57	25,735,777	1,642	539.64	559.98
2024-03-25	V	VIJX	549.68	552.01	545.86	546.90	-5.41	28,855,982	1,642	538.60	556.89
2024-03-22	V	VIJX	550.70	552.36	548.86	552.31	-0.86	22,034,516	1,642	543.18	560.03
2024-03-21	V	VIJX	552.45	555.16	551.06	553.17	3.29	31,419,189	1,642	545.55	563.36
2024-03-20	V	VIJX	543.75	549.88	541.20	549.88	6.60	23,285,530	1,642	539.81	557.30
2024-03-19	V	VIJX	547.45	548.00	542.07	543.28	-6.04	17,521,203	1,642	535.28	554.05
2024-03-18	V	VIJX	554.09	554.09	546.04	549.32	-1.58	23,780,876	1,642	541.30	556.36
2024-03-15	V	VIJX	551.57	553.02	548.60	550.90	1.43	26,813,767	1,642	542.10	560.83
2024-03-14	V	VIJX	556.09	556.09	549.29	549.47	-5.61	37,000,084	1,642	543.26	563.11
2024-03-13	V	VIJX	554.79	558.39	553.61	555.08	1.51	45,698,053	1,642	546.33	564.94
2024-03-12	V	VIJX	561.29	561.29	552.83	553.57	-5.77	29,825,269	1,642	543.79	563.26
2024-03-11	V	VIJX	574.32	575.02	557.68	559.34	-16.40	30,094,788	1,642	549.86	568.69
2024-03-08	V	VIJX	578.25	579.15	571.80	575.74	0.21	22,134,380	1,642	568.18	588.27
2024-03-07	V	VIJX	578.54	579.67	573.45	575.53	0.62	24,916,039	1,642	567.09	586.31
2024-03-06	V	VIJX	573.14	577.47	570.77	574.91	6.63	23,067,514	1,643	566.35	587.01
2024-03-05	V	VIJX	576.24	576.24	564.70	568.28	-7.06	27,171,705	1,642	560.04	578.49
2024-03-04	V	VIJX	579.55	579.55	574.36	575.34	3.74	31,340,056	1,642	565.97	584.81
2024-03-01	V	VIJX	565.30	573.69	562.00	571.60	11.49	28,116,216	1,642	561.41	582.67
2024-02-29	V	VIJX	556.57	561.85	556.57	560.11	5.52	23,667,451	1,642	552.17	569.02
2024-02-28	V	VIJX	559.60	559.67	554.26	554.59	-1.13	23,079,169	1,642	546.99	563.82
2024-02-27	V	VIJX	554.00	556.54	552.21	555.72	5.49	22,806,669	1,642	547.47	564.55
2024-02-26	V	VIJX	552.66	552.66	548.29	550.23	2.09	28,633,368	1,642	542.87	560.66
2024-02-23	V	VIJX	552.22	552.22	544.91	548.14	-5.11	30,926,277	1,642	541.51	559.72
2024-02-22	V	VIJX	553.38	554.24	550.53	553.25	3.23	22,120,485	1,642	547.20	563.06
2024-02-21	V	VIJX	553.27	553.98	548.22	550.02	-1.60	30,253,916	1,642	541.25	561.16
2024-02-20	V	VIJX	556.31	559.15	550.80	551.62	-5.14	28,906,584	1,642	543.97	560.95
2024-02-16	V	VIJX	555.44	556.76	553.32	556.76	4.27	23,738,468	1,642	548.82	564.03
2024-02-15	V	VIJX	550.53	555.16	549.73	552.49	4.26	22,548,393	1,642	545.74	561.84
2024-02-14	V	VIJX	539.53	548.23	539.53	548.23	11.03	19,945,352	1,642	538.91	556.13
2024-02-13	V	VIJX	547.10	547.10	536.31	537.20	-11.72	38,399,786	1,642	529.57	548.08
2024-02-12	V	VIJX	549.24	553.37	548.74	548.92	2.33	21,337,842	1,642	542.12	560.91
2024-02-09	V	VIJX	548.14	550.43	546.36	546.59	-2.90	23,304,739	1,642	538.92	558.03
2024-02-08	V	VIJX	548.54	549.49	543.77	549.49	2.17	21,301,339	1,642	539.37	558.32
2024-02-07	V	VIJX	548.19	548.96	545.37	547.32	-0.84	14,895,544	1,642	539.61	555.66
2024-02-06	V	VIJX	551.33	552.65	548.16	548.16	-0.04	16,098,235	1,642	539.63	560.13
2024-02-05	V	VIJX	558.83	558.83	546.04	548.20	-8.75	21,201,801	1,642	540.72	560.50
2024-02-02	V	VIJX	561.92	561.93	555.46	556.95	-4.18	20,708,190	1,642	550.77	568.59
2024-02-01	V	VIJX	555.99	562.25	555.99	561.13	10.77	24,102,364	1,642	552.53	572.95
2024-01-31	V	VIJX	558.68	558.68	550.14	550.36	-8.42	31,646,539	1,642	543.51	565.24
2024-01-30	V	VIJX	555.79	559.92	553.92	558.78	3.87	32,165,890	1,642	550.85	567.55
2024-01-29	V	VIJX	551.18	554.91	548.60	554.91	4.05	50,616,979	1,642	543.04	564.77
2024-01-26	V	VIJX	550.96	551.38	548.37	550.86	0.69	21,487,304	1,642	544.38	558.91
2024-01-25	V	VIJX	552.83	553.39	548.29	550.17		18,401,872	1,642	541.82	558.53
2024-01-24	V	VIJX	554.47	556.51	549.95	550.17	-1.19	22,238,351	1,642	544.22	557.51