Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	V	VIJX	796.77	799.54	794.52	797.75	6.09	30,419,874	1,621	790.27	807.84
2025-07-17	V	VIJX	787.82	791.86	781.83	791.66	4.85	45,377,732	1,642	780.97	800.07
2025-07-16	V	VIJX	787.69	787.69	780.75	786.81	4.04	38,410,005	1,642	777.92	796.58
2025-07-15	V	VIJX	790.03	790.04	779.58	782.77	-3.77	32,437,783	1,642	775.04	795.19
2025-07-14	V	VIJX	787.72	788.50	783.19	786.54	2.74	47,857,039	1,642	777.23	797.36
2025-07-11	V	VIJX	778.04	785.33	776.71	783.80	10.36	48,942,033	1,643	772.55	795.41
2025-07-10	V	VIJX	762.24	773.44	761.52	773.44	15.91	42,035,440	1,642	762.78	782.37
2025-07-09	V	VIJX	755.42	759.24	753.12	757.53	5.62	29,717,573	1,642	748.47	767.50
2025-07-08	V	VIJX	758.59	758.59	747.07	751.91	-5.71	44,182,181	1,642	743.01	762.44
2025-07-07	V	VIJX	756.12	758.79	748.57	757.62	2.40	48,099,960	1,642	746.93	766.14
2025-07-04	V	VIJX	754.18	755.54	749.98	755.22	1.14	18,506,923	1,642	746.08	766.62
2025-07-03	V	VIJX	753.37	755.24	749.98	754.08	2.23	28,302,828	1,642	745.63	761.93
2025-07-02	V	VIJX	739.11	751.89	739.11	751.85	18.48	51,103,157	1,642	737.38	760.48
2025-06-30	V	VIJX	728.29	733.79	725.69	733.37	9.11	36,428,168	1,642	721.23	742.17
2025-06-27	V	VIJX	726.90	726.90	719.26	724.26	-4.53	36,126,469	1,642	712.30	731.80
2025-06-26	V	VIJX	721.56	729.18	719.44	728.79	10.07	40,985,655	1,642	720.84	737.44
2025-06-25	V	VIJX	716.01	718.72	712.11	718.72	6.20	36,360,106	1,642	709.50	732.28
2025-06-24	V	VIJX	712.66	713.67	704.11	712.52	1.84	41,305,386	1,642	703.42	724.72
2025-06-23	V	VIJX	713.77	717.66	710.13	710.68	-0.50	35,283,970	1,642	702.95	723.48
2025-06-20	V	VIJX	717.37	717.51	710.06	711.18	-4.79	45,186,287	1,642	702.09	724.51
2025-06-19	V	VIJX	719.76	719.76	713.13	715.97	-2.67	21,024,640	1,642	707.24	731.16
2025-06-18	V	VIJX	723.11	724.53	717.08	718.64	-4.20	45,117,316	1,642	709.72	733.76
2025-06-17	V	VIJX	727.93	729.51	720.88	722.84	-2.54	44,509,571	1,642	714.67	735.94
2025-06-16	V	VIJX	727.00	730.81	723.93	725.38	4.25	38,511,646	1,642	716.06	737.82
2025-06-13	V	VIJX	723.56	723.56	717.31	721.13	-0.66	36,697,578	1,642	711.74	733.73
2025-06-12	V	VIJX	722.87	722.87	719.90	721.79	0.27	30,980,138	1,642	713.54	730.43
2025-06-11	V	VIJX	723.10	726.52	720.10	721.52	4.22	33,282,316	1,642	712.71	729.65
2025-06-10	V	VIJX	727.69	728.48	713.91	717.30	-8.60	38,546,734	1,642	709.16	730.01
2025-06-09	V	VIJX	729.07	729.89	721.83	725.90	4.30	49,332,984	1,642	718.14	737.48
2025-06-06	V	VIJX	722.99	722.99	712.64	721.60	3.33	49,957,891	1,643	711.39	733.57
2025-06-05	V	VIJX	721.68	725.43	715.02	718.27	-1.16	57,203,667	1,642	707.19	725.28
2025-06-04	V	VIJX	718.49	720.66	715.61	719.43	2.20	48,273,281	1,642	711.36	728.53
2025-06-03	V	VIJX	710.13	717.23	706.52	717.23	9.82	48,712,911	1,642	705.01	724.44
2025-06-02	V	VIJX	700.15	707.41	698.43	707.41	13.01	59,468,726	1,642	696.26	715.53
2025-05-30	V	VIJX	694.83	694.83	689.41	694.40	-2.48	38,567,513	1,642	685.19	704.64
2025-05-29	V	VIJX	704.45	704.45	696.13	696.88	-5.52	46,180,686	1,642	690.55	707.62
2025-05-28	V	VIJX	703.27	703.27	695.36	702.40	-0.51	53,982,248	1,642	692.72	711.91
2025-05-27	V	VIJX	702.51	705.70	699.15	702.91	5.14	48,426,375	1,642	693.86	712.81
2025-05-26	V	VIJX	694.56	698.31	692.39	697.77	11.11	29,462,314	1,642	691.11	707.78
2025-05-23	V	VIJX	678.46	688.41	676.47	686.66	8.11	38,937,311	1,641	678.92	696.84
2025-05-22	V	VIJX	682.55	683.16	676.72	678.55	-0.13	35,989,079	1,642	670.68	690.64
2025-05-21	V	VIJX	688.53	690.48	678.68	678.68	-14.06	36,446,283	1,642	672.47	694.59
2025-05-20	V	VIJX	677.61	693.70	674.95	692.74	19.90	43,444,878	1,642	678.87	700.72
2025-05-16	V	VIJX	667.26	674.82	665.96	672.84	5.39	29,333,235	1,642	664.36	684.82
2025-05-15	V	VIJX	659.14	670.55	656.60	667.45	8.80	22,354,280	1,642	658.75	678.47
2025-05-14	V	VIJX	668.57	668.57	658.49	658.65	-7.17	29,941,522	1,642	651.88	670.92
2025-05-13	V	VIJX	675.03	676.49	665.44	665.82	-9.16	29,337,730	1,642	657.83	677.76
2025-05-12	V	VIJX	686.05	686.47	673.07	674.98	-8.42	34,735,290	1,642	664.03	684.62
2025-05-09	V	VIJX	682.11	684.37	677.73	683.40	4.36	28,851,230	1,642	674.17	693.05
2025-05-08	V	VIJX	670.07	680.05	670.07	679.04	11.78	28,676,873	1,642	670.61	687.60
2025-05-07	V	VIJX	667.70	668.50	664.46	667.26	1.71	31,762,911	1,642	658.29	675.95
2025-05-06	V	VIJX	657.31	666.40	655.86	665.55	9.51	38,747,170	1,642	655.07	674.73
2025-05-05	V	VIJX	659.82	660.75	656.04	656.04	-0.36	26,354,266	1,642	649.04	669.52
2025-05-02	V	VIJX	648.81	656.83	648.58	656.40	10.25	23,767,312	1,642	647.37	666.21
2025-05-01	V	VIJX	654.62	656.16	646.04	646.15	-7.47	24,817,693	1,642	638.72	660.74
2025-04-30	V	VIJX	651.80	654.27	645.46	653.62	-1.19	54,902,360	1,642	643.61	665.69
2025-04-29	V	VIJX	655.05	656.48	651.52	654.81	1.63	24,196,942	1,642	646.05	665.07
2025-04-28	V	VIJX	655.83	656.13	648.54	653.18	-0.64	24,313,708	1,642	645.53	663.91
2025-04-25	V	VIJX	651.20	654.22	647.17	653.82	3.47	25,861,858	1,642	644.70	663.97
2025-04-24	V	VIJX	637.99	650.35	637.10	650.35	14.92	30,177,802	1,642	640.22	660.84
2025-04-23	V	VIJX	631.31	637.25	631.16	635.43	4.63	43,480,396	1,642	627.85	647.54
2025-04-22	V	VIJX	637.12	639.23	629.73	630.80	-0.12	52,653,832	1,642	622.07	643.62
2025-04-21	V	VIJX	639.44	639.88	626.99	630.92	-2.91	45,078,888	1,642	621.76	648.13