Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-03-25	V	VIJX	644.61	648.63	643.88	646.63	2.87	41,913,726	1,642	639.20	655.23
2025-03-24	V	VIJX	640.28	643.97	640.28	643.76	5.97	25,007,374	1,642	634.70	654.46
2025-03-21	V	VIJX	639.63	639.63	633.61	637.79	-2.99	27,959,634	1,642	625.10	650.56
2025-03-20	V	VIJX	636.30	641.04	636.03	640.78	2.35	27,692,372	1,642	631.48	651.68
2025-03-19	V	VIJX	632.79	638.98	628.54	638.43	7.09	34,607,746	1,642	628.12	647.57
2025-03-18	V	VIJX	633.67	633.97	629.53	631.34	0.65	38,973,707	1,642	621.41	643.23
2025-03-17	V	VIJX	621.80	630.69	621.28	630.69	9.56	37,147,554	1,642	621.09	638.83
2025-03-14	V	VIJX	617.98	622.02	614.90	621.13	7.96	31,508,878	1,642	612.61	632.26
2025-03-13	V	VIJX	614.05	618.84	610.31	613.17	-0.81	32,602,034	1,642	604.09	625.53
2025-03-12	V	VIJX	603.94	614.11	603.87	613.98	12.09	25,471,773	1,642	606.12	623.97
2025-03-11	V	VIJX	594.66	603.31	594.66	601.89	7.15	25,037,478	1,642	589.64	612.98
2025-03-10	V	VIJX	611.43	611.43	591.72	594.74	-19.56	30,409,838	1,642	584.11	609.41
2025-03-07	V	VIJX	606.26	614.31	603.24	614.30	9.06	27,085,473	1,642	603.35	624.40
2025-03-06	V	VIJX	606.28	607.34	600.12	605.24	-2.51	28,536,894	1,642	592.79	615.96
2025-03-05	V	VIJX	595.88	608.09	593.01	607.75	13.68	31,637,372	1,642	595.80	616.81
2025-03-04	V	VIJX	589.43	596.47	579.15	594.07	-1.17	37,410,364	1,642	583.27	608.40
2025-03-03	V	VIJX	618.18	621.27	594.83	595.24	-19.40	39,185,271	1,642	586.09	607.47
2025-02-28	V	VIJX	612.71	614.64	606.66	614.64	-1.20	34,281,372	1,642	602.99	623.22
2025-02-27	V	VIJX	630.81	633.69	614.27	615.84	-14.02	30,536,523	1,642	604.93	625.45
2025-02-26	V	VIJX	617.03	630.18	616.52	629.86	13.23	37,117,229	1,642	617.42	641.54
2025-02-25	V	VIJX	624.88	626.01	607.46	616.63	-10.20	46,180,017	1,642	606.91	630.08
2025-02-24	V	VIJX	638.15	638.19	622.77	626.83	-7.86	39,933,457	1,642	616.19	639.25
2025-02-21	V	VIJX	646.84	646.84	632.78	634.69	-9.41	45,200,987	1,642	627.42	648.57
2025-02-20	V	VIJX	642.00	644.10	639.83	644.10	5.30	40,372,100	1,642	635.59	652.38
2025-02-19	V	VIJX	642.33	642.34	637.13	638.80	-3.10	47,380,305	1,642	631.69	651.01
2025-02-18	V	VIJX	645.11	645.96	640.58	641.90	1.64	36,349,252	1,642	633.27	651.50
2025-02-14	V	VIJX	650.81	650.81	639.89	640.26	-7.66	34,068,687	1,642	633.33	651.17
2025-02-13	V	VIJX	644.34	648.26	643.26	647.92	6.30	28,392,018	1,642	639.27	657.81
2025-02-12	V	VIJX	633.16	642.50	631.60	641.62	7.08	31,124,436	1,642	632.86	649.83
2025-02-11	V	VIJX	641.47	641.47	633.99	634.54	-8.40	28,988,732	1,642	627.62	642.58
2025-02-10	V	VIJX	646.49	647.84	641.50	642.94	3.66	39,465,260	1,642	635.77	652.48
2025-02-07	V	VIJX	643.41	644.71	636.88	639.28	-0.23	38,905,549	1,642	629.53	648.52
2025-02-06	V	VIJX	642.88	644.01	636.11	639.51	-2.44	33,703,077	1,642	631.49	647.47
2025-02-05	V	VIJX	636.97	642.63	636.86	641.95	5.38	48,132,051	1,642	632.54	650.47
2025-02-04	V	VIJX	623.87	637.26	623.23	636.57	15.90	32,897,320	1,642	625.71	643.75
2025-02-03	V	VIJX	609.12	623.37	609.06	620.67	-3.08	36,277,512	1,642	609.38	633.70
2025-01-31	V	VIJX	631.54	634.05	621.92	623.75	-4.18	40,879,239	1,642	615.62	632.82
2025-01-30	V	VIJX	618.21	627.93	617.96	627.93	14.34	41,745,774	1,642	618.10	636.32
2025-01-29	V	VIJX	611.47	613.88	607.40	613.59	4.16	38,943,395	1,642	605.31	623.49
2025-01-28	V	VIJX	606.66	610.21	602.57	609.43	6.59	26,693,448	1,642	601.04	620.32
2025-01-27	V	VIJX	613.94	614.74	601.11	602.84	-18.41	35,580,970	1,642	595.99	614.81
2025-01-24	V	VIJX	621.15	625.61	620.41	621.25	4.31	34,872,429	1,642	613.15	630.87
2025-01-23	V	VIJX	617.14	618.22	614.95	616.94	-1.11	27,101,545	1,642	608.34	624.50
2025-01-22	V	VIJX	617.53	619.93	613.08	618.05	3.88	30,601,914	1,642	610.74	626.98
2025-01-21	V	VIJX	617.38	618.49	612.13	614.17	-4.56	33,998,653	1,642	607.24	623.84
2025-01-20	V	VIJX	619.45	619.52	614.19	618.73	2.39	24,265,323	1,642	609.98	626.20
2025-01-17	V	VIJX	612.11	616.34	610.16	616.34	7.90	25,746,575	1,642	603.90	623.98
2025-01-16	V	VIJX	609.97	611.85	607.67	608.44	0.62	26,946,604	1,642	600.03	618.50
2025-01-15	V	VIJX	607.42	609.45	605.63	607.82	4.29	28,592,720	1,642	599.55	616.95
2025-01-14	V	VIJX	601.94	604.24	599.95	603.53	2.76	23,278,934	1,642	594.57	616.57
2025-01-13	V	VIJX	605.56	606.28	597.29	600.77	-7.65	22,520,677	1,642	592.60	611.49
2025-01-10	V	VIJX	614.08	614.08	607.20	608.42	-6.66	21,759,621	1,642	601.71	617.26
2025-01-09	V	VIJX	612.44	615.95	611.28	615.08	4.95	16,757,596	1,642	606.74	625.17
2025-01-08	V	VIJX	612.17	612.86	606.02	610.13	-2.78	25,810,373	1,642	602.56	621.71
2025-01-07	V	VIJX	620.64	621.21	611.10	612.91	-5.28	29,378,239	1,642	605.60	624.55
2025-01-06	V	VIJX	624.13	625.06	617.21	618.19	-5.10	28,318,482	1,642	610.38	629.54
2025-01-03	V	VIJX	617.85	623.70	616.76	623.29	5.94	25,807,285	1,642	612.23	631.04
2025-01-02	V	VIJX	603.24	618.18	603.24	617.35	19.51	35,460,449	1,642	607.75	627.95
2024-12-31	V	VIJX	594.52	599.34	593.66	597.84	4.44	17,069,121	1,642	589.07	612.07
2024-12-30	V	VIJX	597.41	597.56	588.45	593.40	-4.47	26,803,718	1,642	583.03	606.04
2024-12-27	V	VIJX	600.76	601.59	595.06	597.87	1.61	23,917,371	1,642	589.25	608.45