Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-11-29	V	VIJX	611.52	617.14	611.52	614.26	6.57	26,408,439	1,642	606.60	622.30
2024-11-28	V	VIJX	609.73	610.36	607.19	607.69	-0.22	9,619,025	1,642	601.29	615.98
2024-11-27	V	VIJX	601.31	607.91	600.81	607.91	8.13	28,805,456	1,642	597.19	616.17
2024-11-26	V	VIJX	604.58	605.16	599.65	599.78	-3.15	23,927,148	1,642	591.78	611.27
2024-11-25	V	VIJX	603.09	606.36	599.62	602.93	-3.24	32,196,994	1,642	592.70	611.48
2024-11-22	V	VIJX	600.14	606.39	595.84	606.17	7.06	32,866,058	1,642	594.44	614.36
2024-11-21	V	VIJX	595.63	599.11	591.90	599.11	2.86	31,527,982	1,642	586.38	608.46
2024-11-20	V	VIJX	599.72	600.39	594.04	596.25	-2.98	29,726,380	1,642	587.34	604.69
2024-11-19	V	VIJX	594.41	600.12	593.44	599.23	5.06	28,990,747	1,642	589.86	609.24
2024-11-18	V	VIJX	595.78	604.20	593.70	594.17	2.95	31,153,383	1,642	585.17	605.66
2024-11-15	V	VIJX	590.94	592.04	588.12	591.22	0.71	51,278,257	1,642	583.40	603.93
2024-11-14	V	VIJX	594.06	596.46	590.31	590.51	-3.21	41,622,313	1,642	580.41	603.55
2024-11-13	V	VIJX	602.33	603.51	591.26	593.72	-3.98	40,765,275	1,642	582.45	604.13
2024-11-12	V	VIJX	598.77	599.99	593.87	597.70	-3.69	34,576,371	1,642	590.51	608.03
2024-11-11	V	VIJX	607.16	607.58	594.77	601.39	-7.85	36,878,106	1,642	590.37	612.33
2024-11-08	V	VIJX	614.11	614.30	606.24	609.24	-4.16	34,743,096	1,642	599.95	619.85
2024-11-07	V	VIJX	602.54	613.78	601.35	613.40	11.29	25,278,971	1,642	602.38	623.47
2024-11-06	V	VIJX	601.73	602.57	596.48	602.11	-1.61	37,239,051	1,642	591.53	612.68
2024-11-05	V	VIJX	602.92	605.65	601.25	603.72	0.45	21,842,148	1,642	596.00	615.13
2024-11-04	V	VIJX	602.77	608.62	601.35	603.27	-0.68	24,492,834	1,642	596.05	615.17
2024-11-01	V	VIJX	605.75	608.44	602.40	603.95	2.52	22,093,678	1,642	595.23	613.08
2024-10-31	V	VIJX	613.06	613.06	598.24	601.43	-11.97	41,338,859	1,642	593.33	614.48
2024-10-30	V	VIJX	618.60	619.21	613.40	613.40	-6.33	29,668,434	1,642	605.94	625.06
2024-10-29	V	VIJX	619.86	621.73	617.67	619.73	2.58	34,496,075	1,642	610.60	629.16
2024-10-28	V	VIJX	621.79	621.94	614.54	617.15	-2.76	31,101,989	1,642	608.78	628.94
2024-10-25	V	VIJX	619.94	623.88	619.16	619.91	-1.16	31,463,682	1,642	611.12	630.97
2024-10-24	V	VIJX	617.86	621.07	611.36	621.07	8.35	28,639,276	1,642	611.56	628.49
2024-10-23	V	VIJX	622.29	622.86	610.69	612.72	-14.59	31,803,262	1,642	605.20	624.05
2024-10-22	V	VIJX	623.58	627.31	621.83	627.31	4.30	46,633,136	1,642	617.87	635.73
2024-10-21	V	VIJX	625.39	626.10	621.12	623.01	1.34	45,988,152	1,642	614.86	633.23
2024-10-18	V	VIJX	611.83	621.76	610.37	621.67	12.77	39,451,081	1,642	610.52	628.84
2024-10-17	V	VIJX	610.85	610.85	607.64	608.90	2.26	22,604,394	1,642	597.82	618.33
2024-10-16	V	VIJX	603.38	608.93	603.36	606.64	6.22	23,112,483	1,642	597.16	616.69
2024-10-15	V	VIJX	604.41	604.42	600.04	600.42	-5.01	26,029,978	1,642	591.76	610.49
2024-10-11	V	VIJX	598.94	605.43	598.47	605.43	9.62	23,620,477	1,642	595.97	613.79
2024-10-10	V	VIJX	590.97	596.13	590.59	595.81	4.97	24,644,518	1,642	588.02	604.51
2024-10-09	V	VIJX	591.88	592.51	588.32	590.84	3.23	24,253,492	1,642	581.25	599.11
2024-10-08	V	VIJX	591.33	591.64	585.40	587.61	-4.64	20,576,862	1,642	578.16	597.18
2024-10-07	V	VIJX	597.02	597.51	590.00	592.25	-3.01	23,479,087	1,642	582.62	602.26
2024-10-04	V	VIJX	592.26	596.40	591.08	595.26	5.34	38,233,779	1,642	587.11	603.46
2024-10-03	V	VIJX	588.58	590.62	587.46	589.92	-0.25	22,341,434	1,642	581.27	599.12
2024-10-02	V	VIJX	588.57	590.31	586.47	590.17	3.08	25,764,188	1,642	577.77	596.97
2024-10-01	V	VIJX	583.73	587.12	578.58	587.09	5.97	23,080,878	1,642	576.39	597.69
2024-09-30	V	VIJX	581.92	583.22	576.55	581.12	-2.02	34,423,599	1,642	570.32	594.08
2024-09-27	V	VIJX	596.74	596.74	581.69	583.14	-11.19	22,045,797	1,642	574.34	595.28
2024-09-26	V	VIJX	595.02	597.49	593.73	594.33	2.92	31,952,155	1,642	585.62	605.65
2024-09-25	V	VIJX	597.84	598.00	589.18	591.41	-5.70	25,868,038	1,642	582.48	601.34
2024-09-24	V	VIJX	591.21	598.77	590.66	597.11	8.91	34,235,018	1,642	587.64	608.31
2024-09-23	V	VIJX	587.97	589.97	587.01	588.20	3.29	24,479,362	1,642	579.58	598.58
2024-09-20	V	VIJX	586.66	587.82	581.63	584.91	2.19	35,843,160	1,642	575.32	594.99
2024-09-19	V	VIJX	582.62	584.04	580.33	582.72	6.51	23,433,933	1,642	574.66	592.01
2024-09-18	V	VIJX	581.77	585.69	576.21	576.21	-6.14	27,501,096	1,642	566.16	589.12
2024-09-17	V	VIJX	583.32	585.01	578.99	582.35	0.30	27,276,472	1,642	570.61	591.65
2024-09-16	V	VIJX	580.03	582.05	574.81	582.05	1.62	26,851,282	1,642	570.77	591.22
2024-09-13	V	VIJX	574.15	580.43	573.99	580.43	9.83	28,199,555	1,642	570.00	588.02
2024-09-12	V	VIJX	564.19	571.74	563.18	570.60	9.69	28,537,331	1,642	562.00	581.35
2024-09-11	V	VIJX	553.96	562.00	553.78	560.91	8.01	20,581,346	1,642	550.48	571.41
2024-09-10	V	VIJX	548.49	552.90	544.91	552.90	3.94	17,316,093	1,642	543.35	563.44
2024-09-09	V	VIJX	546.31	548.96	546.22	548.96	3.74	20,742,413	1,642	538.56	560.19
2024-09-06	V	VIJX	551.67	552.38	540.81	545.22	-5.06	28,274,227	1,642	536.27	556.02
2024-09-05	V	VIJX	554.11	555.01	550.24	550.28	-2.13	21,217,253	1,642	542.47	562.09
2024-09-04	V	VIJX	552.36	555.87	551.85	552.41	-2.68	16,157,165	1,642	544.62	565.79
2024-09-03	V	VIJX	567.51	567.82	553.62	555.09	-12.82	21,103,492	1,642	546.85	568.16