Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-11-06	V	VIJX	903.21	904.09	871.83	875.89	-25.00	62,589,771	1,642	865.26	894.14
2025-11-05	V	VIJX	894.30	902.38	890.52	900.89	12.02	91,638,311	1,642	889.02	920.91
2025-11-04	V	VIJX	914.24	916.53	888.73	888.87	-44.30	73,662,692	1,642	879.23	917.03
2025-11-03	V	VIJX	968.67	968.67	930.31	933.17	-24.71	60,634,558	1,642	925.13	955.61
2025-10-31	V	VIJX	958.40	960.96	945.70	957.88	4.56	74,765,789	1,642	942.36	974.30
2025-10-30	V	VIJX	945.84	954.87	933.79	953.32	9.81	59,838,980	1,642	940.28	969.70
2025-10-29	V	VIJX	969.74	969.74	943.51	943.51	-12.58	66,129,136	1,642	932.19	966.08
2025-10-28	V	VIJX	947.09	968.42	947.09	956.09	5.74	68,601,914	1,642	943.63	975.21
2025-10-27	V	VIJX	967.39	967.39	935.08	950.35	-13.37	77,622,416	1,642	935.34	966.68
2025-10-24	V	VIJX	962.62	970.46	962.04	963.72	-0.51	59,816,271	1,642	953.32	983.11
2025-10-23	V	VIJX	958.22	964.93	953.54	964.23	16.54	73,106,301	1,642	946.23	975.78
2025-10-22	V	VIJX	937.53	949.09	927.25	947.69	-3.36	81,614,148	1,642	935.52	965.95
2025-10-21	V	VIJX	974.75	974.75	943.85	951.05	-32.31	116,484,612	1,642	940.88	970.64
2025-10-20	V	VIJX	986.80	988.73	979.13	983.36	17.78	93,618,594	1,642	967.75	999.40
2025-10-17	V	VIJX	982.24	982.57	957.51	965.58	-41.78	93,444,616	1,642	954.10	981.75
2025-10-16	V	VIJX	1,036.08	1,037.22	1,006.05	1,007.36	-20.25	86,765,476	1,642	997.41	1,021.97
2025-10-15	V	VIJX	1,026.76	1,032.80	1,008.24	1,027.61	9.67	101,529,392	1,642	1,013.53	1,038.91
2025-10-14	V	VIJX	992.82	1,022.61	987.49	1,017.94	37.17	97,902,451	1,642	1,002.12	1,032.05
2025-10-10	V	VIJX	1,004.28	1,010.08	980.38	980.77	-13.50	88,071,395	1,642	968.91	997.90
2025-10-09	V	VIJX	1,020.78	1,020.78	983.85	994.27	-19.04	100,937,285	1,642	983.59	1,008.37
2025-10-08	V	VIJX	1,003.17	1,015.45	999.13	1,013.31	21.95	99,222,576	1,643	1,000.31	1,025.65
2025-10-07	V	VIJX	1,004.76	1,005.97	979.28	991.36	1.38	81,717,396	1,642	979.34	1,006.90
2025-10-06	V	VIJX	983.74	995.25	983.01	989.98	25.94	79,418,066	1,642	979.27	1,005.48
2025-10-03	V	VIJX	963.93	974.91	961.29	964.04	8.95	62,877,993	1,642	950.08	979.39
2025-10-02	V	VIJX	966.35	966.35	938.88	955.09	-3.38	89,909,050	1,642	944.48	968.33
2025-10-01	V	VIJX	951.26	958.91	948.87	958.47	10.63	102,819,092	1,642	944.25	971.62
2025-09-30	V	VIJX	942.90	947.84	936.08	947.84	5.00	82,136,315	1,642	931.23	962.28
2025-09-29	V	VIJX	944.25	949.28	940.34	942.84	8.89	83,859,504	1,642	932.44	954.27
2025-09-26	V	VIJX	923.62	935.17	923.62	933.95	13.77	80,824,204	1,642	922.73	944.57
2025-09-25	V	VIJX	915.31	921.61	907.59	920.18	5.06	74,433,382	1,642	908.36	933.95
2025-09-24	V	VIJX	915.97	921.93	912.84	915.12	2.27	61,778,024	1,642	905.09	927.26
2025-09-23	V	VIJX	929.24	929.85	912.09	912.85	-9.48	68,036,655	1,642	899.74	926.53
2025-09-22	V	VIJX	914.07	924.17	912.48	922.33	17.53	81,837,098	1,642	911.53	933.75
2025-09-19	V	VIJX	883.41	906.79	881.81	904.80	25.29	75,598,855	1,642	892.61	917.41
2025-09-18	V	VIJX	877.67	879.76	870.63	879.51	4.38	51,956,085	1,642	867.45	891.80
2025-09-17	V	VIJX	872.94	882.49	869.29	875.13	-1.14	48,480,975	1,642	863.45	888.72
2025-09-16	V	VIJX	893.95	893.95	873.25	876.27	-16.71	64,551,623	1,642	866.47	887.96
2025-09-15	V	VIJX	886.39	893.35	884.09	892.98	13.31	84,443,632	1,642	881.64	902.34
2025-09-12	V	VIJX	881.48	881.48	874.41	879.67	3.90	76,151,231	1,642	870.22	891.50
2025-09-11	V	VIJX	868.75	875.90	867.23	875.77	8.24	56,018,067	1,642	865.09	890.98
2025-09-10	V	VIJX	865.72	872.14	864.53	867.53	6.31	58,196,962	1,642	855.95	876.74
2025-09-09	V	VIJX	865.24	866.84	858.64	861.22	-2.71	59,628,154	1,642	848.03	875.28
2025-09-08	V	VIJX	863.37	865.56	858.98	863.93	6.68	60,741,194	1,642	854.20	874.96
2025-09-05	V	VIJX	848.54	857.48	846.66	857.25	13.03	56,736,862	1,642	848.26	867.34
2025-09-04	V	VIJX	846.22	846.98	835.57	844.22	-2.85	45,364,890	1,642	832.91	853.78
2025-09-03	V	VIJX	851.52	853.15	842.13	847.07	1.87	56,297,791	1,642	834.94	858.54
2025-09-02	V	VIJX	837.83	845.69	834.45	845.20	15.63	81,129,637	1,642	832.00	854.92
2025-08-29	V	VIJX	819.41	829.96	815.89	829.57	12.19	54,756,315	1,642	816.89	839.19
2025-08-28	V	VIJX	816.99	817.38	812.48	817.38	4.15	44,964,536	1,642	806.47	828.54
2025-08-27	V	VIJX	816.77	816.77	809.28	813.23	0.79	49,012,030	1,642	803.05	822.68
2025-08-26	V	VIJX	807.22	813.15	805.59	812.44	9.37	44,834,775	1,642	801.81	821.19
2025-08-25	V	VIJX	805.93	805.93	800.87	803.07	-0.54	39,785,650	1,642	791.89	813.65
2025-08-22	V	VIJX	787.34	803.61	782.19	803.61	17.28	47,099,385	1,642	790.25	812.40
2025-08-21	V	VIJX	773.61	786.41	770.62	786.33	18.72	32,952,309	1,642	772.82	796.50
2025-08-20	V	VIJX	771.71	771.71	763.93	767.61	-6.19	31,281,502	1,642	758.03	780.74
2025-08-19	V	VIJX	791.27	791.27	772.40	773.80	-15.28	36,261,531	1,642	764.33	784.79
2025-08-18	V	VIJX	791.69	792.20	786.72	789.08	-1.69	36,093,450	1,642	775.55	801.95
2025-08-15	V	VIJX	783.73	791.30	781.43	790.77	10.96	37,764,099	1,642	780.10	804.89
2025-08-14	V	VIJX	786.15	787.41	777.69	779.81	-6.65	33,375,237	1,642	769.94	790.75
2025-08-13	V	VIJX	795.34	797.38	785.37	786.46	-2.14	38,167,999	1,642	778.40	800.47
2025-08-12	V	VIJX	795.90	795.90	787.19	788.60	-4.64	27,262,123	1,642	777.05	801.58
2025-08-11	V	VIJX	788.62	795.66	786.53	793.24	6.02	42,387,616	1,642	781.58	805.42
2025-08-08	V	VIJX	791.72	793.97	786.88	787.22	-1.83	41,770,966	1,642	779.33	801.48