Register for real-time alerts, custom portfolio, and market movers
VIPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 15.60 | 0.44 | 2.90% | 15.23 | 15.65 | 15.21 | 3,242,590 |
| Apr 19 2024 | 15.16 | 0.01 | 0.07% | 14.92 | 15.29 | 14.81 | 3,294,352 |
| Apr 18 2024 | 15.15 | -0.18 | -1.17% | 15.42 | 15.59 | 14.94 | 6,648,629 |
| Apr 17 2024 | 15.33 | -0.39 | -2.48% | 15.59 | 15.62 | 15.19 | 3,452,200 |
| Apr 16 2024 | 15.72 | -0.44 | -2.72% | 16.00 | 16.01 | 15.57 | 3,487,767 |
| Apr 15 2024 | 16.16 | -0.09 | -0.55% | 16.50 | 16.68 | 16.055 | 2,546,361 |
| Apr 12 2024 | 16.25 | -0.85 | -4.97% | 16.87 | 16.88 | 16.16 | 2,922,075 |
| Apr 11 2024 | 17.10 | 0.06 | 0.35% | 17.15 | 17.30 | 17.08 | 2,848,820 |
| Apr 10 2024 | 17.04 | -0.05 | -0.29% | 17.07 | 17.16 | 16.8203 | 2,171,478 |
| Apr 09 2024 | 17.09 | 0.25 | 1.48% | 16.93 | 17.24 | 16.905 | 2,558,415 |
| Apr 08 2024 | 16.84 | -0.22 | -1.29% | 17.15 | 17.22 | 16.77 | 5,677,151 |
| Apr 05 2024 | 17.06 | -0.09 | -0.52% | 16.97 | 17.27 | 16.97 | 1,850,512 |
| Apr 04 2024 | 17.15 | -0.32 | -1.83% | 17.60 | 17.67 | 17.045 | 2,110,987 |
| Apr 03 2024 | 17.47 | -0.04 | -0.23% | 17.41 | 17.74 | 17.271 | 4,657,124 |
| Apr 02 2024 | 17.51 | 0.03 | 0.17% | 17.50 | 17.63 | 17.125 | 3,958,529 |
| Apr 01 2024 | 17.48 | 0.93 | 5.62% | 16.88 | 17.69 | 16.88 | 4,011,818 |
| Mar 28 2024 | 16.55 | 0.09 | 0.55% | 16.34 | 16.85 | 16.34 | 3,013,692 |
| Mar 27 2024 | 16.46 | 0.35 | 2.17% | 16.00 | 16.505 | 15.73 | 5,233,526 |
| Mar 26 2024 | 16.11 | -0.49 | -2.95% | 16.65 | 16.78 | 15.99 | 5,408,380 |
| Mar 25 2024 | 16.60 | -0.02 | -0.12% | 16.65 | 16.78 | 16.50 | 2,780,104 |
| Mar 22 2024 | 16.62 | -1.06 | -6.00% | 17.20 | 17.24 | 16.465 | 4,998,191 |
| Mar 21 2024 | 17.68 | -0.09 | -0.51% | 17.81 | 18.075 | 17.62 | 3,324,526 |
| Mar 20 2024 | 17.77 | 0.65 | 3.80% | 17.30 | 17.785 | 17.17 | 2,623,757 |
| Mar 19 2024 | 17.12 | -0.04 | -0.23% | 16.99 | 17.395 | 16.91 | 3,340,040 |
| Mar 18 2024 | 17.16 | -0.06 | -0.35% | 17.41 | 17.52 | 17.05 | 3,146,754 |
| Mar 15 2024 | 17.22 | -0.05 | -0.29% | 17.34 | 17.63 | 17.13 | 3,961,457 |
| Mar 14 2024 | 17.27 | -0.25 | -1.43% | 17.20 | 17.54 | 17.16 | 3,968,881 |
| Mar 13 2024 | 17.52 | -0.08 | -0.45% | 17.69 | 18.067 | 17.51 | 5,831,562 |
| Mar 12 2024 | 17.60 | 0.74 | 4.39% | 17.10 | 17.94 | 17.04 | 7,785,040 |
| Mar 11 2024 | 16.86 | -0.42 | -2.43% | 17.44 | 17.62 | 16.83 | 5,069,984 |
| Mar 08 2024 | 17.28 | -0.20 | -1.14% | 17.39 | 17.67 | 17.08 | 3,118,994 |
| Mar 07 2024 | 17.48 | -0.27 | -1.52% | 17.59 | 17.72 | 17.28 | 3,863,424 |
| Mar 06 2024 | 17.75 | -0.02 | -0.11% | 18.49 | 18.75 | 17.64 | 4,219,547 |
| Mar 05 2024 | 17.77 | -0.17 | -0.95% | 17.90 | 18.00 | 17.42 | 7,337,639 |
| Mar 04 2024 | 17.94 | -1.42 | -7.33% | 19.40 | 19.40 | 17.91 | 9,325,067 |
| Mar 01 2024 | 19.36 | 0.11 | 0.57% | 19.49 | 19.65 | 18.94 | 4,986,666 |
| Feb 29 2024 | 19.25 | -0.28 | -1.43% | 19.72 | 20.00 | 18.84 | 7,049,237 |
| Feb 28 2024 | 19.53 | 2.19 | 12.63% | 18.95 | 20.19 | 18.81 | 15,134,836 |
| Feb 27 2024 | 17.34 | 0.17 | 0.99% | 17.38 | 17.55 | 17.02 | 3,085,552 |
| Feb 26 2024 | 17.17 | 0.18 | 1.06% | 16.88 | 17.39 | 16.85 | 3,183,979 |
| Feb 23 2024 | 16.99 | 0.21 | 1.25% | 16.88 | 17.075 | 16.59 | 1,708,723 |
| Feb 22 2024 | 16.78 | 0.26 | 1.57% | 16.71 | 16.8261 | 16.42 | 1,939,173 |
| Feb 21 2024 | 16.52 | -0.05 | -0.30% | 16.78 | 16.93 | 16.345 | 2,512,573 |
| Feb 20 2024 | 16.57 | -0.31 | -1.84% | 16.88 | 16.93 | 16.14 | 3,066,423 |
| Feb 16 2024 | 16.88 | -0.32 | -1.86% | 17.35 | 17.58 | 16.835 | 2,429,861 |
| Feb 15 2024 | 17.20 | 0.31 | 1.84% | 17.00 | 17.44 | 16.955 | 1,812,340 |
| Feb 14 2024 | 16.89 | 0.42 | 2.55% | 16.70 | 16.89 | 16.56 | 1,437,602 |
| Feb 13 2024 | 16.47 | -0.60 | -3.51% | 16.64 | 16.92 | 16.38 | 1,271,303 |
| Feb 12 2024 | 17.07 | 0.28 | 1.67% | 16.87 | 17.345 | 16.87 | 1,583,920 |
| Feb 09 2024 | 16.79 | 0.32 | 1.94% | 16.58 | 16.84 | 16.305 | 1,223,021 |
| Feb 08 2024 | 16.47 | -0.42 | -2.49% | 16.70 | 16.99 | 16.36 | 2,321,952 |
| Feb 07 2024 | 16.89 | -0.22 | -1.29% | 16.54 | 17.015 | 16.37 | 2,380,526 |
| Feb 06 2024 | 17.11 | 1.09 | 6.80% | 16.51 | 17.15 | 16.30 | 3,593,362 |
| Feb 05 2024 | 16.02 | 0.02 | 0.12% | 15.94 | 16.195 | 15.74 | 1,985,703 |
| Feb 02 2024 | 16.00 | -0.41 | -2.50% | 16.20 | 16.29 | 15.735 | 2,001,512 |
| Feb 01 2024 | 16.41 | 0.52 | 3.27% | 16.09 | 16.46 | 16.09 | 2,747,971 |
| Jan 31 2024 | 15.89 | 0.06 | 0.38% | 15.55 | 16.415 | 15.55 | 2,489,532 |
| Jan 30 2024 | 15.83 | -0.11 | -0.69% | 15.67 | 15.96 | 15.62 | 2,262,107 |
| Jan 29 2024 | 15.94 | -0.12 | -0.75% | 16.08 | 16.13 | 15.615 | 2,237,765 |
| Jan 26 2024 | 16.06 | 0.11 | 0.69% | 15.71 | 16.06 | 15.625 | 2,197,941 |
| Jan 25 2024 | 15.95 | -0.47 | -2.86% | 16.46 | 16.745 | 15.93 | 3,325,074 |
| Jan 24 2024 | 16.42 | 1.23 | 8.10% | 15.72 | 16.50 | 15.67 | 5,354,466 |
