Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VIFI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.17 | 0.02 | 0.25% | 8.14 | 8.19 | 8.14 | 19,672 |
| May 29 2024 | 8.15 | -0.04 | -0.49% | 8.19 | 8.20 | 8.14 | 7,852 |
| May 28 2024 | 8.19 | 0.02 | 0.24% | 8.17 | 8.20 | 8.14 | 23,549 |
| May 27 2024 | 8.17 | 0.00 | 0.00% | 8.19 | 8.19 | 8.13 | 2,377 |
| May 24 2024 | 8.17 | -0.02 | -0.24% | 8.13 | 8.17 | 8.13 | 129,227 |
| May 23 2024 | 8.19 | 0.03 | 0.37% | 8.18 | 8.21 | 8.13 | 11,272 |
| May 22 2024 | 8.16 | -0.09 | -1.09% | 8.27 | 8.27 | 8.13 | 65,466 |
| May 21 2024 | 8.25 | 0.05 | 0.61% | 8.19 | 8.28 | 8.13 | 27,119 |
| May 20 2024 | 8.20 | 0.03 | 0.37% | 8.19 | 8.20 | 8.15 | 3,141 |
| May 17 2024 | 8.17 | -0.02 | -0.24% | 8.14 | 8.20 | 8.14 | 1,582 |
| May 16 2024 | 8.19 | 0.01 | 0.12% | 8.18 | 8.19 | 8.13 | 11,166 |
| May 15 2024 | 8.18 | 0.01 | 0.12% | 8.19 | 8.19 | 8.15 | 4,060 |
| May 14 2024 | 8.17 | -0.03 | -0.37% | 8.21 | 8.21 | 8.13 | 8,739 |
| May 13 2024 | 8.20 | 0.01 | 0.12% | 8.20 | 8.20 | 8.13 | 3,740 |
| May 10 2024 | 8.19 | 0.01 | 0.12% | 8.18 | 8.19 | 8.14 | 5,784 |
| May 09 2024 | 8.18 | 0.00 | 0.00% | 8.20 | 8.20 | 8.14 | 755 |
| May 08 2024 | 8.18 | 0.01 | 0.12% | 8.19 | 8.19 | 8.15 | 409 |
| May 07 2024 | 8.17 | 0.02 | 0.25% | 8.15 | 8.18 | 8.11 | 8,760 |
| May 06 2024 | 8.15 | 0.05 | 0.62% | 8.10 | 8.16 | 8.09 | 1,949 |
| May 03 2024 | 8.10 | 0.03 | 0.37% | 8.16 | 8.16 | 8.05 | 6,567 |
| May 02 2024 | 8.07 | -0.07 | -0.86% | 8.16 | 8.18 | 7.94 | 19,766 |
| Apr 30 2024 | 8.14 | 0.00 | 0.00% | 8.16 | 8.21 | 8.14 | 3,428 |
| Apr 29 2024 | 8.14 | -0.02 | -0.25% | 8.16 | 8.27 | 8.13 | 4,247 |
| Apr 26 2024 | 8.16 | -0.04 | -0.49% | 8.20 | 8.24 | 8.14 | 30,970 |
| Apr 25 2024 | 8.20 | -0.02 | -0.24% | 8.28 | 8.28 | 8.19 | 2,315 |
| Apr 24 2024 | 8.22 | -0.01 | -0.12% | 8.29 | 8.29 | 8.20 | 1,930 |
| Apr 23 2024 | 8.23 | 0.00 | 0.00% | 8.23 | 8.24 | 8.20 | 1,567 |
| Apr 22 2024 | 8.23 | -0.01 | -0.12% | 8.26 | 8.26 | 8.21 | 3,240 |
| Apr 19 2024 | 8.24 | 0.03 | 0.37% | 8.25 | 8.27 | 8.20 | 9,992 |
| Apr 18 2024 | 8.21 | 0.03 | 0.37% | 8.20 | 8.24 | 8.17 | 17,997 |
| Apr 17 2024 | 8.18 | -0.01 | -0.12% | 8.19 | 8.21 | 8.16 | 8,737 |
| Apr 16 2024 | 8.19 | -0.07 | -0.85% | 8.26 | 8.26 | 8.17 | 9,486 |
| Apr 15 2024 | 8.26 | 0.03 | 0.36% | 8.19 | 8.28 | 8.17 | 8,623 |
| Apr 12 2024 | 8.23 | -0.01 | -0.12% | 8.26 | 8.28 | 8.19 | 9,269 |
| Apr 11 2024 | 8.24 | 0.00 | 0.00% | 8.23 | 8.24 | 8.17 | 38,288 |
| Apr 10 2024 | 8.24 | -0.03 | -0.36% | 8.27 | 8.29 | 8.20 | 26,686 |
| Apr 09 2024 | 8.27 | 0.03 | 0.36% | 8.26 | 8.30 | 8.20 | 9,561 |
| Apr 08 2024 | 8.24 | 0.00 | 0.00% | 8.18 | 8.26 | 8.18 | 5,843 |
| Apr 05 2024 | 8.24 | 0.03 | 0.37% | 8.23 | 8.24 | 8.21 | 7,342 |
| Apr 04 2024 | 8.21 | -0.03 | -0.36% | 8.24 | 8.24 | 8.13 | 14,074 |
| Apr 03 2024 | 8.24 | 0.01 | 0.12% | 8.19 | 8.25 | 8.19 | 2,977 |
| Apr 02 2024 | 8.23 | -0.07 | -0.84% | 8.30 | 8.31 | 8.15 | 11,415 |
| Apr 01 2024 | 8.30 | -0.04 | -0.48% | 8.27 | 8.39 | 8.16 | 5,477 |
| Mar 28 2024 | 8.34 | 0.05 | 0.60% | 8.29 | 8.35 | 8.24 | 9,064 |
| Mar 27 2024 | 8.29 | 0.03 | 0.36% | 8.24 | 8.31 | 8.24 | 585 |
| Mar 26 2024 | 8.26 | -0.01 | -0.12% | 8.29 | 8.35 | 8.25 | 16,388 |
| Mar 25 2024 | 8.27 | 0.02 | 0.24% | 8.25 | 8.28 | 8.21 | 5,603 |
| Mar 22 2024 | 8.25 | 0.03 | 0.36% | 8.24 | 8.27 | 8.21 | 2,916 |
| Mar 21 2024 | 8.22 | 0.01 | 0.12% | 8.21 | 8.26 | 8.21 | 8,109 |
| Mar 20 2024 | 8.21 | -0.01 | -0.12% | 8.23 | 8.24 | 8.20 | 5,328 |
| Mar 19 2024 | 8.22 | 0.00 | 0.00% | 8.22 | 8.27 | 8.20 | 3,483 |
| Mar 18 2024 | 8.22 | 0.02 | 0.24% | 8.20 | 8.29 | 8.19 | 4,053 |
| Mar 15 2024 | 8.20 | -0.02 | -0.24% | 8.19 | 8.30 | 8.15 | 12,402 |
| Mar 14 2024 | 8.22 | 0.03 | 0.37% | 8.20 | 8.26 | 8.15 | 79,844 |
| Mar 13 2024 | 8.19 | 0.00 | 0.00% | 8.20 | 8.26 | 8.16 | 28,110 |
| Mar 12 2024 | 8.19 | -0.01 | -0.12% | 8.20 | 8.22 | 8.18 | 15,571 |
| Mar 11 2024 | 8.20 | -0.02 | -0.24% | 8.22 | 8.23 | 8.15 | 13,991 |
| Mar 08 2024 | 8.22 | -0.03 | -0.36% | 8.27 | 8.29 | 8.18 | 53,258 |
| Mar 07 2024 | 8.25 | 0.02 | 0.24% | 8.25 | 8.28 | 8.23 | 2,850 |
| Mar 06 2024 | 8.23 | -0.06 | -0.72% | 8.29 | 8.29 | 8.21 | 12,157 |
| Mar 05 2024 | 8.29 | 0.04 | 0.48% | 8.25 | 8.29 | 8.25 | 1,196 |
