Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2020-05-26	V	VIJX	543.99	546.26	537.38	538.43	-3.41	101,613,577	1,642	528.96	549.14
2020-05-25	V	VIJX	538.77	542.18	536.27	541.84	4.90	75,720,425	1,642	532.10	550.00
2020-05-22	V	VIJX	533.78	537.50	533.46	536.94	5.11	109,362,566	1,642	525.62	548.36
2020-05-21	V	VIJX	535.13	535.21	524.11	531.83	-2.10	83,346,304	1,642	520.79	542.36
2020-05-20	V	VIJX	533.85	535.90	531.59	533.93	6.12	85,740,782	1,642	523.43	543.99
2020-05-19	V	VIJX	518.97	528.37	518.59	527.81	18.82	128,398,605	1,642	517.10	539.05
2020-05-15	V	VIJX	505.02	511.82	502.61	508.99	10.73	94,682,608	1,642	498.09	520.44
2020-05-14	V	VIJX	493.18	498.58	492.76	498.26	4.85	64,874,339	1,643	492.93	513.53
2020-05-13	V	VIJX	506.39	507.72	492.56	493.41	-7.30	76,338,993	1,642	483.55	507.16
2020-05-12	V	VIJX	498.26	504.71	498.26	500.71	5.51	79,995,708	1,642	491.34	511.67
2020-05-11	V	VIJX	495.92	497.32	491.65	495.20	3.11	81,232,971	1,642	486.14	505.69
2020-05-08	V	VIJX	489.23	492.49	489.23	492.09	3.87	77,620,282	1,642	482.96	503.18
2020-05-07	V	VIJX	480.83	488.34	480.50	488.22	9.40	73,687,355	1,642	478.38	499.60
2020-05-06	V	VIJX	481.45	482.28	478.29	478.82	-1.65	56,642,716	1,642	471.23	491.87
2020-05-05	V	VIJX	478.46	480.78	476.98	480.47	4.40	70,821,217	1,642	471.80	493.25
2020-05-04	V	VIJX	473.26	476.40	473.26	476.07	2.98	71,885,772	1,642	466.06	488.22
2020-05-01	V	VIJX	469.69	473.99	466.17	473.09	1.35	64,902,930	1,642	463.10	485.58
2020-04-30	V	VIJX	478.70	478.91	469.67	471.74	-5.62	84,214,157	1,642	461.60	484.74
2020-04-29	V	VIJX	472.36	477.36	472.36	477.36	6.47	95,037,805	1,642	466.53	489.63
2020-04-28	V	VIJX	473.22	473.47	467.63	470.89	0.47	68,096,513	1,642	460.96	482.25
2020-04-27	V	VIJX	463.21	470.44	462.63	470.42	7.78	82,333,238	1,642	460.44	481.13
2020-04-24	V	VIJX	460.82	462.77	455.56	462.64	6.13	66,362,359	1,642	450.58	473.31
2020-04-23	V	VIJX	456.20	462.75	455.55	456.51	3.92	82,766,637	1,642	445.41	467.40
2020-04-22	V	VIJX	442.88	453.01	442.88	452.59	14.65	65,797,115	1,642	442.48	465.07
2020-04-21	V	VIJX	440.90	440.90	434.06	437.94	-6.82	48,001,211	1,642	427.65	450.27
2020-04-20	V	VIJX	445.31	448.48	443.76	444.76	-0.11	65,381,948	1,642	434.07	457.24
2020-04-17	V	VIJX	447.45	448.49	444.74	444.87	-2.53	57,910,633	1,642	433.01	457.39
2020-04-16	V	VIJX	445.02	448.26	444.06	447.40	4.69	60,593,729	1,642	434.60	459.67
2020-04-15	V	VIJX	442.40	443.27	437.17	442.71	-2.54	57,274,806	1,642	429.93	454.93
2020-04-14	V	VIJX	444.98	452.49	443.99	445.25	8.09	100,066,236	1,642	432.64	457.14
2020-04-13	V	VIJX	424.73	437.16	422.40	437.16	15.19	69,259,992	1,642	422.56	449.58
2020-04-09	V	VIJX	413.73	422.80	413.33	421.97	13.08	80,418,345	1,642	409.01	435.22
2020-04-08	V	VIJX	403.85	408.89	403.85	408.89	6.34	53,867,637	1,642	396.16	420.87
2020-04-07	V	VIJX	406.66	408.01	402.55	402.55	3.36	65,584,349	1,642	390.46	414.98
2020-04-06	V	VIJX	391.11	399.68	391.11	399.19	15.25	58,861,470	1,642	386.34	413.64
2020-04-03	V	VIJX	387.49	388.87	383.37	383.94	-2.22	41,717,719	1,642	371.35	399.61
2020-04-02	V	VIJX	384.77	388.39	384.30	386.16	5.03	56,752,637	1,642	374.98	400.72
2020-04-01	V	VIJX	385.36	386.29	380.77	381.13	-9.27	42,223,594	1,642	368.49	395.53
2020-03-31	V	VIJX	389.37	393.43	387.79	390.40	3.85	44,394,521	1,642	374.45	404.69
2020-03-30	V	VIJX	388.29	390.60	383.33	386.55	-2.03	45,905,708	1,642	371.00	402.92
2020-03-27	V	VIJX	397.71	398.17	388.19	388.58	-9.85	53,243,989	1,642	375.14	402.50
2020-03-26	V	VIJX	400.20	408.95	397.09	398.43	2.76	72,006,458	1,642	386.02	412.83
2020-03-25	V	VIJX	386.30	397.69	381.08	395.67	14.92	74,412,787	1,642	379.61	411.03
2020-03-24	V	VIJX	367.72	380.75	367.72	380.75	29.56	80,603,747	1,642	365.58	393.10
2020-03-23	V	VIJX	355.87	355.87	349.54	351.19	-5.35	61,952,230	1,642	335.68	368.48
2020-03-20	V	VIJX	362.87	363.91	354.28	356.54	2.87	92,198,921	1,642	335.52	377.90
2020-03-19	V	VIJX	337.67	353.67	330.65	353.67	14.87	81,655,146	1,642	337.36	375.51
2020-03-18	V	VIJX	369.06	369.06	337.73	338.80	-35.92	96,768,274	1,642	323.99	365.67
2020-03-17	V	VIJX	369.10	381.99	363.83	374.72	8.26	87,655,820	1,642	357.96	396.41
2020-03-16	V	VIJX	363.25	367.12	349.68	366.46	-24.66	122,854,847	1,642	348.91	392.33
2020-03-13	V	VIJX	399.46	406.55	387.32	391.12	-1.54	88,856,873	1,642	375.30	412.74
2020-03-12	V	VIJX	419.55	419.55	388.55	392.66	-46.21	128,264,914	1,642	377.10	416.04
2020-03-11	V	VIJX	463.83	464.13	436.84	438.87	-25.87	77,076,819	1,642	424.72	457.44
2020-03-10	V	VIJX	469.92	475.25	459.63	464.74	1.59	65,665,225	1,642	452.25	482.25
2020-03-09	V	VIJX	481.28	481.34	463.15	463.15	-43.39	104,628,803	1,642	449.94	485.15
2020-03-06	V	VIJX	518.14	518.14	504.92	506.54	-14.73	69,941,748	1,642	494.17	525.11
2020-03-05	V	VIJX	524.70	524.70	520.24	521.27	-4.47	65,229,619	1,642	508.21	537.68
2020-03-04	V	VIJX	523.13	525.88	522.75	525.74	8.59	48,937,325	1,642	513.71	541.73
2020-03-03	V	VIJX	520.06	529.26	516.14	517.15	3.87	87,372,463	1,642	504.15	535.33
2020-03-02	V	VIJX	503.00	514.37	502.38	513.28	15.67	80,140,082	1,642	498.70	529.60
2020-02-28	V	VIJX	506.24	506.24	478.93	497.61	-22.98	139,144,726	1,642	483.46	517.76