Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-28	V	VIJX	614.92	620.59	614.92	620.59	10.27	24,918,319	1,642	612.30	631.15
2023-03-27	V	VIJX	611.88	612.04	607.40	610.32	-1.56	20,973,216	1,642	599.03	621.58
2023-03-24	V	VIJX	609.15	612.51	605.73	611.88	3.23	22,083,173	1,642	599.55	622.11
2023-03-23	V	VIJX	607.64	612.87	606.51	608.65	2.63	26,329,162	1,642	599.35	619.42
2023-03-22	V	VIJX	607.71	609.39	603.85	606.02	-2.81	20,160,581	1,642	595.32	617.24
2023-03-21	V	VIJX	608.10	609.11	603.99	608.83	1.55	23,534,447	1,642	599.22	619.61
2023-03-20	V	VIJX	606.54	609.00	603.83	607.28	2.20	23,280,865	1,642	596.43	617.90
2023-03-17	V	VIJX	603.60	606.12	599.51	605.08	2.88	35,688,702	1,642	594.16	618.20
2023-03-16	V	VIJX	596.35	603.73	592.52	602.20	5.68	19,074,717	1,642	591.58	614.57
2023-03-15	V	VIJX	607.67	607.67	591.40	596.52	-14.51	31,286,796	1,642	586.33	609.97
2023-03-14	V	VIJX	611.26	615.43	609.65	611.03	3.17	24,429,560	1,642	601.35	623.45
2023-03-13	V	VIJX	609.70	610.21	602.22	607.86	-3.63	29,113,784	1,642	598.45	619.25
2023-03-10	V	VIJX	617.36	618.54	611.49	611.49	-6.25	30,426,097	1,642	602.75	625.96
2023-03-09	V	VIJX	628.27	628.27	616.23	617.74	-7.49	22,793,975	1,642	608.28	629.10
2023-03-08	V	VIJX	628.96	629.30	625.19	625.23	-1.58	16,707,731	1,642	617.66	637.91
2023-03-07	V	VIJX	637.66	637.75	626.01	626.81	-10.95	26,667,048	1,642	620.03	637.38
2023-03-06	V	VIJX	643.92	644.49	636.41	637.76	-5.22	23,134,809	1,642	629.25	648.00
2023-03-03	V	VIJX	634.01	643.47	633.55	642.98	10.97	27,496,216	1,642	634.67	652.10
2023-03-02	V	VIJX	630.88	632.66	628.70	632.01	-2.68	18,773,570	1,642	623.84	643.88
2023-03-01	V	VIJX	633.11	634.69	629.84	634.69	4.23	19,984,772	1,642	624.76	642.90
2023-02-28	V	VIJX	626.09	630.60	624.23	630.46	5.63	22,376,195	1,642	618.75	640.48
2023-02-27	V	VIJX	619.36	624.89	619.36	624.83	7.97	29,841,819	1,642	614.91	636.47
2023-02-24	V	VIJX	620.02	620.02	613.14	616.86	-3.57	23,996,861	1,642	606.04	628.52
2023-02-23	V	VIJX	622.33	622.91	617.03	620.43	1.25	22,091,172	1,642	612.09	633.82
2023-02-22	V	VIJX	628.00	628.06	614.63	619.18	-6.33	24,844,334	1,642	607.62	630.61
2023-02-21	V	VIJX	634.68	634.68	624.77	625.51	-2.27	29,677,339	1,642	616.56	639.51
2023-02-17	V	VIJX	624.55	628.26	619.37	627.78	0.56	21,657,525	1,642	619.44	637.96
2023-02-16	V	VIJX	622.48	629.01	620.67	627.22	3.79	21,714,868	1,642	618.09	637.89
2023-02-15	V	VIJX	620.79	623.72	615.77	623.43	3.25	22,248,968	1,642	615.93	634.74
2023-02-14	V	VIJX	616.06	620.18	613.65	620.18	3.77	26,089,124	1,642	610.48	630.28
2023-02-13	V	VIJX	616.69	617.66	613.15	616.41	2.99	21,107,154	1,642	607.40	625.74
2023-02-10	V	VIJX	617.30	617.30	608.08	613.42	-2.99	20,680,998	1,642	604.90	622.98
2023-02-09	V	VIJX	627.40	628.39	615.68	616.41	-7.04	31,678,808	1,642	608.76	628.93
2023-02-08	V	VIJX	624.63	625.56	618.39	623.45	2.31	32,319,118	1,642	614.94	633.69
2023-02-07	V	VIJX	618.03	622.80	617.71	621.14	7.54	35,391,455	1,642	613.37	631.10
2023-02-06	V	VIJX	619.44	619.44	613.60	613.60	-6.49	26,520,063	1,642	605.36	624.42
2023-02-03	V	VIJX	627.99	627.99	619.68	620.09	-10.59	37,703,532	1,642	612.26	631.83
2023-02-02	V	VIJX	633.35	637.12	626.98	630.68	0.85	28,681,572	1,642	620.65	640.39
2023-02-01	V	VIJX	629.59	630.68	617.61	629.83	3.66	31,063,267	1,642	618.25	639.89
2023-01-31	V	VIJX	620.62	627.71	620.62	626.17	8.58	60,271,559	1,642	616.00	637.10
2023-01-30	V	VIJX	621.15	624.17	616.54	617.59	-4.42	26,690,123	1,642	609.89	629.36
2023-01-27	V	VIJX	623.70	626.94	620.35	622.01	0.87	25,410,420	1,642	612.89	632.00
2023-01-26	V	VIJX	623.97	626.71	619.07	621.14	-1.48	22,541,729	1,642	612.50	633.29
2023-01-25	V	VIJX	621.14	625.77	613.98	622.62	-0.41	33,041,438	1,642	615.69	636.84
2023-01-24	V	VIJX	621.95	624.02	620.45	623.03	1.06	30,439,473	1,642	613.43	632.19
2023-01-23	V	VIJX	628.07	628.07	621.34	621.97	-1.84	31,257,690	1,642	613.24	633.08
2023-01-20	V	VIJX	618.44	623.81	617.27	623.81	7.90	22,227,054	1,642	614.36	634.03
2023-01-19	V	VIJX	616.12	617.03	611.08	615.91	-1.94	23,655,836	1,642	607.09	628.37
2023-01-18	V	VIJX	622.49	626.89	616.82	617.85	0.47	24,934,494	1,642	608.63	630.13
2023-01-17	V	VIJX	622.17	622.17	614.65	617.38	-3.37	26,265,244	1,642	608.38	627.25
2023-01-16	V	VIJX	620.06	621.48	618.02	620.75	5.64	18,528,691	1,642	607.68	628.38
2023-01-13	V	VIJX	612.29	617.90	612.29	615.11	5.23	28,421,650	1,642	607.42	624.97
2023-01-12	V	VIJX	607.76	610.45	604.37	609.88	7.49	26,960,755	1,642	599.01	620.98
2023-01-11	V	VIJX	597.49	602.78	597.49	602.39	8.14	27,934,067	1,642	593.33	613.86
2023-01-10	V	VIJX	590.51	594.73	586.69	594.25	7.57	23,574,362	1,642	583.87	603.03
2023-01-09	V	VIJX	587.95	592.95	586.35	586.68	4.79	26,551,288	1,642	576.58	598.46
2023-01-06	V	VIJX	574.39	581.89	573.12	581.89	10.77	20,631,744	1,642	568.66	592.26
2023-01-05	V	VIJX	571.48	571.98	568.14	571.12	-1.94	18,385,668	1,642	563.29	584.77
2023-01-04	V	VIJX	571.36	573.32	566.91	573.06	5.89	21,238,988	1,642	563.44	582.84
2023-01-03	V	VIJX	576.56	581.72	565.28	567.17	-3.10	19,753,988	1,642	556.01	581.92
2022-12-30	V	VIJX	565.13	570.27	562.37	570.27	5.50	15,576,088	1,642	554.19	587.03
2022-12-29	V	VIJX	556.77	564.77	556.03	564.77	9.52	22,758,687	1,642	553.34	577.49