VCIT(VCIT)
VCIT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $81.98 | $82.08 | $81.89 | $81.94 | 8.74M |
| 7/16/2026 | $81.82 | $81.92 | $81.77 | $81.87 | 6.59M |
| 7/15/2026 | $81.76 | $82.00 | $81.75 | $81.93 | 7.28M |
| 7/14/2026 | $81.64 | $81.79 | $81.58 | $81.70 | 8.23M |
| 7/13/2026 | $81.69 | $81.73 | $81.45 | $81.45 | 6.83M |
| 7/10/2026 | $81.94 | $81.99 | $81.73 | $81.81 | 7.59M |
| 7/9/2026 | $81.87 | $82.08 | $81.83 | $81.92 | 5.12M |
| 7/8/2026 | $81.84 | $81.87 | $81.66 | $81.82 | 8.60M |
| 7/7/2026 | $82.19 | $82.39 | $81.91 | $81.95 | 12.07M |
| 7/6/2026 | $82.78 | $82.78 | $82.26 | $82.39 | 7.04M |
| 7/2/2026 | $82.30 | $82.39 | $82.24 | $82.34 | 6.11M |
| 7/1/2026 | $82.14 | $82.31 | $82.11 | $82.19 | 12.86M |
| 6/30/2026 | $82.85 | $82.88 | $82.61 | $82.65 | 8.02M |
| 6/29/2026 | $82.90 | $82.99 | $82.84 | $82.96 | 9.94M |
| 6/26/2026 | $82.75 | $82.95 | $82.73 | $82.91 | 8.59M |
| 6/25/2026 | $82.78 | $82.88 | $82.74 | $82.79 | 12.53M |
| 6/24/2026 | $82.62 | $82.78 | $82.59 | $82.69 | 11.29M |
| 6/23/2026 | $82.30 | $82.49 | $82.30 | $82.37 | 8.44M |
| 6/22/2026 | $82.23 | $82.31 | $82.19 | $82.29 | 8.09M |
| 6/18/2026 | $82.60 | $82.67 | $82.44 | $82.48 | 11.81M |
| 6/17/2026 | $82.57 | $82.69 | $82.19 | $82.22 | 18.35M |
| 6/16/2026 | $82.59 | $82.72 | $82.54 | $82.59 | 10.38M |
| 6/15/2026 | $82.62 | $82.71 | $82.50 | $82.50 | 9.13M |
| 6/12/2026 | $82.41 | $82.51 | $82.25 | $82.45 | 6.79M |
| 6/11/2026 | $82.10 | $82.57 | $82.01 | $82.51 | 11.38M |
| 6/10/2026 | $82.10 | $82.17 | $81.92 | $81.97 | 5.70M |
| 6/9/2026 | $82.07 | $82.14 | $81.89 | $82.08 | 9.42M |
| 6/8/2026 | $82.08 | $82.13 | $81.87 | $81.90 | 6.84M |
| 6/5/2026 | $82.12 | $82.12 | $81.90 | $81.91 | 10.97M |
| 6/4/2026 | $82.39 | $82.51 | $82.28 | $82.37 | 4.66M |
| 6/3/2026 | $82.24 | $82.31 | $82.14 | $82.26 | 5.78M |
| 6/2/2026 | $82.53 | $82.60 | $82.41 | $82.44 | 9.38M |
| 6/1/2026 | $82.23 | $82.45 | $82.14 | $82.45 | 7.42M |
| 5/29/2026 | $82.89 | $82.99 | $82.82 | $82.85 | 6.48M |
| 5/28/2026 | $82.63 | $82.89 | $82.56 | $82.74 | 6.80M |
| 5/27/2026 | $82.60 | $82.70 | $82.53 | $82.60 | 6.68M |
| 5/26/2026 | $82.63 | $82.70 | $82.43 | $82.54 | 6.83M |
| 5/22/2026 | $82.36 | $82.37 | $82.06 | $82.22 | 5.07M |
| 5/21/2026 | $81.85 | $82.20 | $81.74 | $82.14 | 10.26M |
| 5/20/2026 | $81.62 | $82.15 | $81.58 | $82.09 | 12.80M |
| 5/19/2026 | $81.62 | $81.72 | $81.43 | $81.54 | 14.89M |
| 5/18/2026 | $82.05 | $82.18 | $81.78 | $81.90 | 13.28M |
| 5/15/2026 | $82.08 | $82.11 | $81.95 | $82.00 | 13.75M |
| 5/14/2026 | $82.69 | $82.71 | $82.44 | $82.46 | 7.45M |
| 5/13/2026 | $82.47 | $82.56 | $82.34 | $82.56 | 5.82M |
| 5/12/2026 | $82.53 | $82.53 | $82.43 | $82.49 | 11.17M |
| 5/11/2026 | $82.82 | $82.88 | $82.69 | $82.71 | 7.68M |
| 5/8/2026 | $82.88 | $82.96 | $82.81 | $82.89 | 6.14M |
| 5/7/2026 | $83.00 | $83.02 | $82.58 | $82.60 | 9.47M |
| 5/6/2026 | $82.85 | $82.94 | $82.80 | $82.87 | 7.87M |
| 5/5/2026 | $82.51 | $82.63 | $82.46 | $82.51 | 7.10M |
| 5/4/2026 | $82.46 | $82.49 | $82.15 | $82.37 | 9.83M |
| 5/1/2026 | $82.56 | $82.84 | $82.50 | $82.58 | 5.83M |
| 4/30/2026 | $82.80 | $82.92 | $82.72 | $82.85 | 8.14M |
| 4/29/2026 | $82.84 | $82.90 | $82.57 | $82.65 | 10.78M |
| 4/28/2026 | $82.81 | $83.04 | $82.80 | $83.03 | 6.66M |
| 4/27/2026 | $83.22 | $83.25 | $83.02 | $83.08 | 11.31M |
| 4/24/2026 | $83.14 | $83.33 | $83.05 | $83.25 | 6.56M |
| 4/23/2026 | $83.34 | $83.39 | $82.99 | $83.14 | 11.10M |
| 4/22/2026 | $83.39 | $83.48 | $83.30 | $83.31 | 6.36M |
| 4/21/2026 | $83.40 | $83.46 | $83.20 | $83.22 | 8.01M |
| 4/20/2026 | $83.50 | $83.58 | $83.36 | $83.50 | 9.24M |