Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2022-08-11	V	VIJX	675.41	680.89	672.23	673.02	3.30	24,672,363	1,621	661.58	688.20
2022-08-10	V	VIJX	666.72	676.66	666.39	669.72	5.89	55,773,220	1,642	656.08	683.84
2022-08-09	V	VIJX	667.34	669.41	661.10	663.83	-4.45	17,450,351	1,642	651.34	678.61
2022-08-08	V	VIJX	665.40	670.87	665.05	668.28	4.11	22,524,978	1,642	656.83	684.81
2022-08-05	V	VIJX	658.11	664.17	654.89	664.17	4.09	17,586,810	1,636	648.56	676.75
2022-08-04	V	VIJX	657.96	660.53	656.54	660.08	4.88	22,080,584	1,642	648.39	674.73
2022-08-03	V	VIJX	659.72	659.85	651.25	655.20	0.44	18,919,570	1,642	644.13	671.37
2022-08-02	V	VIJX	649.43	654.76	647.04	654.76	8.72	28,717,576	1,642	639.93	668.57
2022-07-29	V	VIJX	638.06	646.69	637.20	646.04	10.63	24,132,397	1,642	635.48	660.65
2022-07-28	V	VIJX	624.33	635.95	623.03	635.41	15.65	25,848,103	1,642	622.04	647.12
2022-07-27	V	VIJX	608.08	619.76	607.51	619.76	14.48	20,271,382	1,642	606.68	631.96
2022-07-26	V	VIJX	608.58	609.74	601.88	605.28	-3.01	17,945,872	1,642	591.36	621.61
2022-07-25	V	VIJX	612.06	612.06	604.24	608.29	0.32	15,270,295	1,642	592.88	623.71
2022-07-22	V	VIJX	620.46	620.46	606.72	607.97	-8.28	20,414,762	1,642	595.70	621.95
2022-07-21	V	VIJX	609.97	616.25	608.42	616.25	9.15	19,214,512	1,642	601.71	629.80
2022-07-20	V	VIJX	609.05	612.53	606.75	607.10	0.76	17,116,868	1,642	595.97	620.79
2022-07-19	V	VIJX	600.46	606.99	599.87	606.34	9.14	24,250,583	1,642	589.51	617.22
2022-07-18	V	VIJX	590.18	601.66	590.18	597.20	12.77	19,931,794	1,642	583.57	611.00
2022-07-15	V	VIJX	589.15	590.46	582.46	584.43	-1.65	18,365,390	1,642	572.13	599.93
2022-07-14	V	VIJX	592.68	592.68	582.37	586.08	-9.52	26,908,701	1,642	572.44	604.50
2022-07-13	V	VIJX	587.70	596.15	587.29	595.60	2.90	27,735,806	1,642	582.23	614.25
2022-07-12	V	VIJX	604.39	606.54	591.74	592.70	-13.68	27,035,829	1,642	581.22	609.15
2022-07-11	V	VIJX	617.24	617.69	604.19	606.38	-9.00	22,112,648	1,642	595.48	624.90
2022-07-08	V	VIJX	617.00	620.19	613.32	615.38	1.18	24,858,084	1,642	604.38	632.93
2022-07-07	V	VIJX	607.06	615.07	607.06	614.20	11.85	30,238,371	1,642	602.66	631.35
2022-07-06	V	VIJX	617.45	617.45	597.30	602.35	-13.59	35,035,753	1,642	589.48	623.81
2022-07-05	V	VIJX	620.75	621.02	607.65	615.94	-7.29	29,618,575	1,642	602.96	632.77
2022-07-04	V	VIJX	616.98	623.74	616.34	623.23	5.97	30,227,205	1,642	611.25	642.60
2022-06-30	V	VIJX	622.29	622.29	611.88	617.26	-9.08	25,581,424	1,642	603.31	639.07
2022-06-29	V	VIJX	647.57	648.35	624.44	626.34	-18.57	21,839,518	1,642	614.59	646.84
2022-06-28	V	VIJX	654.04	658.19	642.27	644.91	-7.45	21,130,160	1,642	631.46	662.54
2022-06-27	V	VIJX	651.51	653.82	648.11	652.36	5.03	28,553,574	1,642	640.01	668.97
2022-06-24	V	VIJX	632.33	647.33	632.33	647.33	15.54	30,386,056	1,642	634.33	664.58
2022-06-23	V	VIJX	644.93	644.93	622.67	631.79	-9.11	42,973,652	1,642	616.72	649.09
2022-06-22	V	VIJX	645.92	645.92	637.27	640.90	-12.07	22,903,635	1,642	628.61	659.59
2022-06-21	V	VIJX	648.11	657.85	647.20	652.97	11.02	26,226,874	1,642	640.88	667.52
2022-06-20	V	VIJX	639.85	644.47	638.30	641.95	1.57	21,755,655	1,642	632.64	662.46
2022-06-17	V	VIJX	642.28	644.95	633.40	640.38	0.83	43,054,342	1,642	627.07	660.02
2022-06-16	V	VIJX	650.28	650.28	633.56	639.55	-16.10	35,697,919	1,642	626.05	656.14
2022-06-15	V	VIJX	656.60	658.41	648.09	655.65	5.58	31,624,984	1,642	643.36	674.82
2022-06-14	V	VIJX	672.26	673.64	649.92	650.07	-21.83	33,879,388	1,642	638.89	672.51
2022-06-13	V	VIJX	689.35	689.35	662.39	671.90	-32.80	45,627,574	1,642	658.95	691.93
2022-06-10	V	VIJX	705.16	705.86	697.37	704.70	-7.18	25,512,675	1,643	692.90	725.43
2022-06-09	V	VIJX	723.91	725.32	710.03	711.88	-12.31	25,138,340	1,642	699.35	726.50
2022-06-08	V	VIJX	728.10	728.10	720.53	724.19	1.42	29,882,803	1,642	712.20	737.76
2022-06-07	V	VIJX	717.43	723.11	714.97	722.77	4.14	31,009,210	1,642	712.62	735.01
2022-06-06	V	VIJX	725.57	725.96	716.43	718.63	-1.48	23,270,148	1,642	707.12	733.06
2022-06-03	V	VIJX	725.68	725.68	717.77	720.11	-8.36	18,666,626	1,642	708.26	733.82
2022-06-02	V	VIJX	712.08	728.47	711.54	728.47	16.67	20,450,530	1,642	715.01	739.75
2022-06-01	V	VIJX	722.94	723.91	705.22	711.80	-9.18	27,428,684	1,642	697.70	725.65
2022-05-31	V	VIJX	735.46	735.80	718.64	720.98	-16.85	29,857,779	1,642	708.42	737.28
2022-05-30	V	VIJX	729.94	737.83	728.05	737.83	13.64	22,771,107	1,642	727.16	749.75
2022-05-27	V	VIJX	722.23	724.19	719.77	724.19	9.53	25,381,722	1,642	712.69	737.31
2022-05-26	V	VIJX	704.50	715.64	704.50	714.66	12.92	19,916,500	1,642	703.69	728.00
2022-05-25	V	VIJX	700.56	702.47	696.97	701.74	1.08	15,872,586	1,642	687.87	717.99
2022-05-24	V	VIJX	706.39	706.39	695.70	700.66	-1.43	21,159,539	1,642	685.91	715.39
2022-05-20	V	VIJX	710.67	711.05	692.52	702.09	-3.49	22,893,059	1,642	689.70	718.25
2022-05-19	V	VIJX	690.58	705.58	688.75	705.58	14.41	28,064,609	1,642	692.74	721.67
2022-05-18	V	VIJX	714.79	714.79	689.46	691.17	-21.32	23,273,993	1,642	678.75	709.34
2022-05-17	V	VIJX	708.64	716.88	705.20	712.49	11.95	27,059,961	1,642	700.94	730.49
2022-05-16	V	VIJX	700.25	701.30	692.36	700.54	3.89	24,540,571	1,642	686.11	715.02
2022-05-13	V	VIJX	680.49	704.10	680.49	696.65	29.40	39,057,090	1,642	684.53	712.93
2022-05-12	V	VIJX	691.81	691.81	660.77	667.25	-33.65	46,931,851	1,642	654.36	688.33