Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2021-01-15	V	VIJX	912.01	916.30	902.56	908.00	-6.35	161,714,633	1,642	896.92	923.47
2021-01-14	V	VIJX	909.17	914.88	907.55	914.35	14.11	172,811,710	1,642	903.02	928.02
2021-01-13	V	VIJX	905.45	907.45	897.92	900.24	1.63	131,838,727	1,642	890.10	913.13
2021-01-12	V	VIJX	892.48	898.65	889.78	898.61	13.28	125,445,373	1,642	887.76	911.50
2021-01-11	V	VIJX	885.77	888.43	882.08	885.33	-11.38	150,835,381	1,642	873.94	898.75
2021-01-08	V	VIJX	917.30	917.38	884.82	896.71	-18.36	166,198,882	1,642	885.35	910.34
2021-01-07	V	VIJX	904.78	915.07	904.33	915.07	17.55	146,916,875	1,642	905.03	928.13
2021-01-06	V	VIJX	905.55	905.55	896.03	897.52	-2.33	159,488,494	1,642	884.81	911.73
2021-01-05	V	VIJX	894.43	900.64	892.87	899.85	10.81	143,919,448	1,643	888.36	912.09
2021-01-04	V	VIJX	897.42	900.34	882.15	889.04	13.68	157,907,562	1,642	877.80	901.31
2020-12-31	V	VIJX	867.59	875.36	865.14	875.36	10.10	94,358,969	1,642	863.10	887.47
2020-12-30	V	VIJX	863.61	867.05	860.45	865.26	6.27	110,827,899	1,642	854.38	877.17
2020-12-29	V	VIJX	863.86	866.09	854.90	858.99	13.21	160,170,763	1,642	848.46	873.17
2020-12-24	V	VIJX	841.68	845.78	838.54	845.78	3.89	71,766,004	922	833.79	856.51
2020-12-23	V	VIJX	834.90	843.17	834.88	841.89	11.92	120,164,617	1,642	830.11	855.25
2020-12-22	V	VIJX	829.49	830.63	825.03	829.97	7.28	111,957,393	1,642	818.43	842.03
2020-12-21	V	VIJX	817.45	822.69	816.36	822.69	6.49	116,335,827	1,642	811.40	834.54
2020-12-18	V	VIJX	819.50	820.46	814.62	816.20	-0.73	133,911,281	1,642	805.74	831.17
2020-12-17	V	VIJX	810.37	817.73	809.66	816.93	16.90	162,917,184	1,642	805.92	829.76
2020-12-16	V	VIJX	797.15	800.03	793.04	800.03	8.79	134,728,450	1,642	790.54	813.20
2020-12-15	V	VIJX	788.39	791.24	784.75	791.24	8.77	92,205,249	1,642	782.01	802.86
2020-12-14	V	VIJX	789.65	791.52	780.43	782.47	2.17	121,455,616	1,642	772.68	796.94
2020-12-11	V	VIJX	777.01	782.62	776.35	780.30	4.96	129,390,283	1,642	768.79	793.51
2020-12-10	V	VIJX	771.20	776.15	771.15	775.34	4.79	105,868,889	1,642	764.84	787.70
2020-12-09	V	VIJX	787.20	787.39	769.62	770.55	-16.47	160,170,434	1,642	760.75	785.14
2020-12-08	V	VIJX	788.66	790.63	782.44	787.02	2.29	149,839,416	1,643	776.51	798.13
2020-12-07	V	VIJX	773.66	786.98	773.66	784.73	15.62	128,384,444	1,642	773.79	795.19
2020-12-04	V	VIJX	772.70	772.70	767.45	769.11	-0.19	102,496,192	1,642	759.08	779.86
2020-12-03	V	VIJX	770.41	772.62	766.60	769.30	3.13	97,965,827	1,642	757.64	780.28
2020-12-02	V	VIJX	759.84	766.35	756.86	766.17	9.06	90,719,171	1,642	754.12	776.79
2020-12-01	V	VIJX	758.47	760.87	754.00	757.11	6.69	114,649,274	1,642	746.17	770.08
2020-11-30	V	VIJX	750.68	751.62	741.14	750.42	1.22	122,448,098	1,642	738.46	762.04
2020-11-27	V	VIJX	740.34	749.20	739.88	749.20	3.03	75,842,924	1,642	738.17	759.89
2020-11-26	V	VIJX	748.83	748.83	743.66	746.17	-0.13	65,065,353	1,642	736.57	757.76
2020-11-25	V	VIJX	736.49	746.30	736.49	746.30	11.35	93,321,514	1,642	734.55	756.35
2020-11-24	V	VIJX	743.98	743.98	730.78	734.95	-8.74	128,319,709	1,642	724.08	745.60
2020-11-23	V	VIJX	748.05	749.82	738.34	743.69	3.24	119,987,551	1,642	732.99	757.49
2020-11-20	V	VIJX	736.55	745.17	736.47	740.45	11.01	79,448,876	1,642	728.55	753.06
2020-11-19	V	VIJX	724.88	732.12	724.44	729.44	3.06	87,013,945	1,642	720.13	742.07
2020-11-18	V	VIJX	742.52	743.01	724.97	726.38	-11.85	120,098,762	1,643	716.27	740.35
2020-11-17	V	VIJX	745.53	745.53	737.07	738.23	-4.41	97,730,813	1,642	728.10	750.30
2020-11-16	V	VIJX	741.99	744.60	739.92	742.64	6.27	92,504,039	1,642	731.41	753.87
2020-11-13	V	VIJX	736.17	738.16	734.98	736.37	5.23	90,245,480	1,642	724.89	749.54
2020-11-12	V	VIJX	731.99	737.90	729.73	731.14	2.89	70,482,408	1,642	718.51	742.05
2020-11-11	V	VIJX	730.52	731.45	726.44	728.25	0.09	61,927,579	1,642	717.61	740.75
2020-11-10	V	VIJX	736.59	736.97	726.88	728.16	-7.44	83,076,477	1,642	718.49	743.82
2020-11-09	V	VIJX	734.47	735.60	725.39	735.60	-6.69	114,464,783	1,642	721.53	748.06
2020-11-06	V	VIJX	734.09	742.32	732.45	742.29	14.86	96,187,238	1,642	729.41	754.41
2020-11-05	V	VIJX	707.25	727.43	707.25	727.43	31.12	99,383,005	1,642	715.35	736.73
2020-11-04	V	VIJX	701.32	701.38	695.79	696.31	-1.34	46,769,549	1,642	685.38	709.30
2020-11-03	V	VIJX	694.87	699.79	694.87	697.65	6.42	52,756,671	1,642	687.65	710.02
2020-11-02	V	VIJX	691.09	691.41	687.50	691.23	7.45	62,678,276	1,642	678.18	703.32
2020-10-30	V	VIJX	691.10	691.94	681.67	683.78	-3.36	65,108,504	1,642	672.52	698.06
2020-10-29	V	VIJX	676.47	687.52	676.47	687.14	9.21	65,569,398	1,642	674.49	700.74
2020-10-28	V	VIJX	695.89	695.89	676.63	677.93	-30.17	95,954,318	1,642	667.09	691.87
2020-10-27	V	VIJX	705.27	708.49	703.67	708.10	6.82	68,229,998	1,642	696.55	720.75
2020-10-26	V	VIJX	718.12	718.12	700.95	701.28	-16.85	78,675,729	1,642	692.54	715.53
2020-10-23	V	VIJX	719.89	720.77	716.58	718.13	1.34	68,870,149	1,642	707.47	730.45
2020-10-22	V	VIJX	709.85	717.01	706.32	716.79	5.59	85,218,039	1,642	706.46	728.00
2020-10-21	V	VIJX	715.71	716.14	709.54	711.20	-1.46	89,834,368	1,642	699.72	724.08
2020-10-20	V	VIJX	719.29	719.81	710.37	712.66	-5.15	84,537,474	1,643	702.63	724.05
2020-10-19	V	VIJX	727.61	729.54	717.34	717.81	-7.50	80,209,832	1,642	707.94	731.15