VICEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 24, 2024	20.47	20.47	20.47	20.47	20.47	0.15%
Dec 23, 2024	20.44	20.44	20.44	20.44	20.44	-0.58%
Dec 20, 2024	20.56	20.56	20.56	20.56	20.56	0.44%
Dec 19, 2024	20.47	20.47	20.47	20.47	20.47	-
Dec 18, 2024	20.47	20.47	20.47	20.47	20.47	-2.06%
Dec 17, 2024	20.90	20.90	20.90	20.90	20.90	-0.71%
Dec 16, 2024	21.05	21.05	21.05	21.05	21.05	-0.47%
Dec 13, 2024	21.15	21.15	21.15	21.15	21.15	-0.05%
Dec 12, 2024	21.16	21.16	21.16	21.16	21.16	0.33%
Dec 11, 2024	21.09	21.09	21.09	21.09	21.09	-0.38%
Dec 10, 2024	21.17	21.17	21.17	21.17	21.17	-
Dec 9, 2024	21.17	21.17	21.17	21.17	21.17	-2.98%
Dec 6, 2024	21.82	21.82	21.82	21.82	21.24	-0.46%
Dec 5, 2024	21.92	21.92	21.92	21.92	21.33	0.27%
Dec 4, 2024	21.86	21.86	21.86	21.86	21.28	0.28%
Dec 3, 2024	21.80	21.80	21.80	21.80	21.22	-0.41%
Dec 2, 2024	21.89	21.89	21.89	21.89	21.31	-0.41%
Nov 29, 2024	21.98	21.98	21.98	21.98	21.39	0.09%
Nov 27, 2024	21.96	21.96	21.96	21.96	21.37	0.27%
Nov 26, 2024	21.90	21.90	21.90	21.90	21.32	-
Nov 25, 2024	21.90	21.90	21.90	21.90	21.32	-0.86%
Nov 22, 2024	22.09	22.09	22.09	22.09	21.50	0.87%
Nov 21, 2024	21.90	21.90	21.90	21.90	21.32	0.32%
Nov 20, 2024	21.83	21.83	21.83	21.83	21.25	-0.23%
Nov 19, 2024	21.88	21.88	21.88	21.88	21.30	0.18%
Nov 18, 2024	21.84	21.84	21.84	21.84	21.26	0.55%
Nov 15, 2024	21.72	21.72	21.72	21.72	21.14	-0.46%
Nov 14, 2024	21.82	21.82	21.82	21.82	21.24	-1.27%
Nov 13, 2024	22.10	22.10	22.10	22.10	21.51	-0.50%
Nov 12, 2024	22.21	22.21	22.21	22.21	21.62	-1.02%
Nov 11, 2024	22.44	22.44	22.44	22.44	21.84	0.58%
Nov 8, 2024	22.31	22.31	22.31	22.31	21.71	0.77%
Nov 7, 2024	22.14	22.14	22.14	22.14	21.55	1.65%
Nov 6, 2024	21.78	21.78	21.78	21.78	21.20	1.30%
Nov 5, 2024	21.50	21.50	21.50	21.50	20.93	0.99%
Nov 4, 2024	21.29	21.29	21.29	21.29	20.72	-0.33%
Nov 1, 2024	21.36	21.36	21.36	21.36	20.79	-0.28%
Oct 31, 2024	21.42	21.42	21.42	21.42	20.85	-1.06%
Oct 30, 2024	21.65	21.65	21.65	21.65	21.07	-0.87%
Oct 29, 2024	21.84	21.84	21.84	21.84	21.26	-0.91%
Oct 28, 2024	22.04	22.04	22.04	22.04	21.45	0.55%
Oct 25, 2024	21.92	21.92	21.92	21.92	21.33	-0.68%
Oct 24, 2024	22.07	22.07	22.07	22.07	21.48	0.68%
Oct 23, 2024	21.92	21.92	21.92	21.92	21.33	-0.36%
Oct 22, 2024	22.00	22.00	22.00	22.00	21.41	0.73%
Oct 21, 2024	21.84	21.84	21.84	21.84	21.26	-1.04%
Oct 18, 2024	22.07	22.07	22.07	22.07	21.48	0.64%
Oct 17, 2024	21.93	21.93	21.93	21.93	21.34	0.05%
Oct 16, 2024	21.92	21.92	21.92	21.92	21.33	0.23%
Oct 15, 2024	21.87	21.87	21.87	21.87	21.29	-0.46%
Oct 14, 2024	21.97	21.97	21.97	21.97	21.38	0.27%
Oct 11, 2024	21.91	21.91	21.91	21.91	21.33	0.50%
Oct 10, 2024	21.80	21.80	21.80	21.80	21.22	-0.59%
Oct 9, 2024	21.93	21.93	21.93	21.93	21.34	0.05%
Oct 8, 2024	21.92	21.92	21.92	21.92	21.33	-1.88%
Oct 7, 2024	22.34	22.34	22.34	22.34	21.74	0.36%
Oct 4, 2024	22.26	22.26	22.26	22.26	21.67	0.36%
Oct 3, 2024	22.18	22.18	22.18	22.18	21.59	-0.85%
Oct 2, 2024	22.37	22.37	22.37	22.37	21.77	0.31%
Oct 1, 2024	22.30	22.30	22.30	22.30	21.70	0.45%
Sep 30, 2024	22.20	22.20	22.20	22.20	21.61	-
Sep 27, 2024	22.20	22.20	22.20	22.20	21.61	1.23%
Sep 26, 2024	21.93	21.93	21.93	21.93	21.34	1.72%
Sep 25, 2024	21.56	21.56	21.56	21.56	20.98	-0.32%
Sep 24, 2024	21.63	21.63	21.63	21.63	21.05	0.37%
Sep 23, 2024	21.55	21.55	21.55	21.55	20.97	0.56%
Sep 20, 2024	21.43	21.43	21.43	21.43	20.86	-0.42%
Sep 19, 2024	21.52	21.52	21.52	21.52	20.95	0.99%
Sep 18, 2024	21.31	21.31	21.31	21.31	20.74	-0.65%
Sep 17, 2024	21.45	21.45	21.45	21.45	20.88	-0.74%
Sep 16, 2024	21.61	21.61	21.61	21.61	21.03	0.37%
Sep 13, 2024	21.53	21.53	21.53	21.53	20.96	0.19%
Sep 12, 2024	21.49	21.49	21.49	21.49	20.92	1.08%
Sep 11, 2024	21.26	21.26	21.26	21.26	20.69	-0.51%
Sep 10, 2024	21.37	21.37	21.37	21.37	20.80	-0.23%
Sep 9, 2024	21.42	21.42	21.42	21.42	20.85	0.89%
Sep 6, 2024	21.23	21.23	21.23	21.23	20.66	-0.89%
Sep 5, 2024	21.42	21.42	21.42	21.42	20.85	-0.28%
Sep 4, 2024	21.48	21.48	21.48	21.48	20.91	0.05%
Sep 3, 2024	21.47	21.47	21.47	21.47	20.90	-0.92%
Aug 30, 2024	21.67	21.67	21.67	21.67	21.09	0.37%
Aug 29, 2024	21.59	21.59	21.59	21.59	21.01	0.56%
Aug 28, 2024	21.47	21.47	21.47	21.47	20.90	-0.14%
Aug 27, 2024	21.50	21.50	21.50	21.50	20.93	0.19%
Aug 26, 2024	21.46	21.46	21.46	21.46	20.89	-0.09%
Aug 23, 2024	21.48	21.48	21.48	21.48	20.91	0.80%
Aug 22, 2024	21.31	21.31	21.31	21.31	20.74	0.05%
Aug 21, 2024	21.30	21.30	21.30	21.30	20.73	0.66%
Aug 20, 2024	21.16	21.16	21.16	21.16	20.60	-0.33%
Aug 19, 2024	21.23	21.23	21.23	21.23	20.66	0.38%
Aug 16, 2024	21.15	21.15	21.15	21.15	20.59	0.38%
Aug 15, 2024	21.07	21.07	21.07	21.07	20.51	0.72%
Aug 14, 2024	20.92	20.92	20.92	20.92	20.36	0.63%
Aug 13, 2024	20.79	20.79	20.79	20.79	20.24	0.97%
Aug 12, 2024	20.59	20.59	20.59	20.59	20.04	-
Aug 9, 2024	20.59	20.59	20.59	20.59	20.04	0.10%
Aug 8, 2024	20.57	20.57	20.57	20.57	20.02	0.78%
Aug 7, 2024	20.41	20.41	20.41	20.41	19.87	-0.10%
Aug 6, 2024	20.43	20.43	20.43	20.43	19.88	-0.15%
Aug 5, 2024	20.46	20.46	20.46	20.46	19.91	-1.96%