VIU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	34.58	34.69	34.51	34.64	34.64	0.09%	27,877
Dec 23, 2024	34.50	34.66	34.39	34.61	34.61	0.61%	56,321
Dec 20, 2024	34.10	34.57	34.10	34.40	34.40	-0.32%	51,800
Dec 19, 2024	34.63	34.63	34.40	34.51	34.51	-0.55%	46,717
Dec 18, 2024	35.19	35.26	34.66	34.70	34.70	-1.39%	52,000
Dec 17, 2024	35.03	35.30	35.03	35.19	35.19	0.09%	42,708
Dec 16, 2024	35.14	35.19	35.08	35.16	35.16	-0.23%	44,639
Dec 13, 2024	35.31	35.31	35.12	35.24	35.24	-0.20%	50,736
Dec 12, 2024	35.32	35.38	35.25	35.31	35.31	-0.39%	27,703
Dec 11, 2024	35.52	35.52	35.25	35.45	35.45	0.62%	25,100
Dec 10, 2024	35.45	35.45	35.22	35.23	35.23	-0.84%	39,910
Dec 9, 2024	35.52	35.61	35.50	35.53	35.53	0.03%	43,400
Dec 6, 2024	35.41	35.54	35.41	35.52	35.52	0.79%	32,704
Dec 5, 2024	35.23	35.32	35.21	35.24	35.24	0.23%	26,000
Dec 4, 2024	35.13	35.24	35.10	35.16	35.16	0.03%	23,900
Dec 3, 2024	35.00	35.19	34.99	35.15	35.15	0.57%	51,527
Dec 2, 2024	34.84	34.99	34.76	34.95	34.95	0.32%	57,200
Nov 29, 2024	34.47	34.84	34.47	34.84	34.84	0.84%	36,904
Nov 28, 2024	34.31	34.55	34.31	34.55	34.55	0.64%	27,127
Nov 27, 2024	34.44	34.44	34.33	34.33	34.33	0.06%	29,334
Nov 26, 2024	34.50	34.52	34.22	34.31	34.31	0.06%	44,500
Nov 25, 2024	34.34	34.38	34.25	34.29	34.29	0.53%	48,321
Nov 22, 2024	33.86	34.12	33.86	34.11	34.11	0.47%	26,137
Nov 21, 2024	33.86	33.95	33.77	33.95	33.95	0.15%	30,704
Nov 20, 2024	33.97	33.97	33.75	33.90	33.90	-0.35%	46,309
Nov 19, 2024	33.88	34.07	33.81	34.02	34.02	-0.56%	48,700
Nov 18, 2024	34.12	34.25	34.10	34.21	34.21	0.23%	77,900
Nov 15, 2024	34.16	34.18	34.07	34.13	34.13	-0.12%	54,834
Nov 14, 2024	34.20	34.28	34.14	34.17	34.17	0.56%	29,600
Nov 13, 2024	34.01	34.01	33.77	33.98	33.98	-0.29%	43,703
Nov 12, 2024	34.37	34.37	33.90	34.08	34.08	-1.76%	56,118
Nov 11, 2024	34.73	34.75	34.64	34.69	34.69	0.14%	44,743
Nov 8, 2024	34.72	34.72	34.48	34.64	34.64	-1.03%	67,508
Nov 7, 2024	34.84	35.00	34.83	35.00	35.00	0.95%	61,533
Nov 6, 2024	34.74	34.80	34.43	34.67	34.67	-0.57%	84,218
Nov 5, 2024	34.73	34.92	34.68	34.87	34.87	0.35%	24,000
Nov 4, 2024	34.85	34.88	34.69	34.75	34.75	-0.17%	36,626
Nov 1, 2024	34.86	34.91	34.67	34.81	34.81	0.29%	46,928
Oct 31, 2024	34.58	34.73	34.38	34.71	34.71	-0.34%	56,400
Oct 30, 2024	34.89	35.01	34.80	34.83	34.83	-0.68%	31,500
Oct 29, 2024	34.99	35.12	34.99	35.07	35.07	-0.03%	38,040
Oct 28, 2024	35.02	35.14	34.96	35.08	35.08	0.66%	41,800
Oct 25, 2024	34.82	34.99	34.79	34.85	34.85	-0.03%	80,826
Oct 24, 2024	34.86	34.86	34.72	34.86	34.86	0.49%	42,700
Oct 23, 2024	34.71	34.78	34.56	34.69	34.69	-0.80%	41,948
Oct 22, 2024	34.93	35.05	34.89	34.97	34.97	-0.71%	38,128
Oct 21, 2024	35.45	35.46	35.20	35.22	35.22	-0.90%	43,226
Oct 18, 2024	35.46	35.59	35.41	35.54	35.54	0.40%	44,600
Oct 17, 2024	35.41	35.43	35.28	35.40	35.40	0.51%	22,521
Oct 16, 2024	35.24	35.29	35.19	35.22	35.22	0.11%	44,300
Oct 15, 2024	35.72	35.72	35.16	35.18	35.18	-1.15%	65,100
Oct 11, 2024	35.41	35.65	35.41	35.59	35.59	0.45%	40,300
Oct 10, 2024	35.41	35.43	35.27	35.43	35.43	0.11%	35,400
Oct 9, 2024	35.13	35.41	35.10	35.39	35.39	0.54%	30,348
Oct 8, 2024	35.22	35.24	35.13	35.20	35.20	-0.09%	47,900
Oct 7, 2024	35.23	35.28	35.10	35.23	35.23	-0.06%	46,800
Oct 4, 2024	35.14	35.26	35.08	35.25	35.25	0.69%	29,606
Oct 3, 2024	35.01	35.01	34.85	35.01	35.01	-0.54%	54,000
Oct 2, 2024	35.11	35.23	35.03	35.20	35.20	-0.14%	25,840
Oct 1, 2024	35.62	35.62	35.14	35.25	35.25	-0.96%	60,533
Sep 30, 2024	35.74	35.74	35.47	35.59	35.59	-0.45%	38,446
Sep 27, 2024	35.83	35.89	35.70	35.75	35.75	-0.45%	43,232
Sep 26, 2024	35.70	35.93	35.66	35.91	35.91	2.40%	50,702
Sep 25, 2024	35.18	35.18	35.03	35.07	35.07	-0.37%	26,500
Sep 24, 2024	35.14	35.23	35.13	35.20	35.20	0.17%	37,600
Sep 23, 2024	35.10	35.15	35.05	35.14	35.14	-0.03%	31,400
Sep 20, 2024	35.34	35.34	35.06	35.15	35.15	-1.46%	53,800
Sep 19, 2024	35.51	35.70	35.47	35.67	35.51	1.48%	40,506
Sep 18, 2024	35.17	35.36	35.03	35.15	34.99	-0.03%	107,027
Sep 17, 2024	35.28	35.32	35.07	35.16	35.00	-0.40%	35,200
Sep 16, 2024	35.16	35.31	35.12	35.30	35.14	0.71%	27,600
Sep 13, 2024	34.99	35.12	34.97	35.05	34.89	0.31%	28,902
Sep 12, 2024	34.64	34.96	34.59	34.94	34.78	1.01%	34,700
Sep 11, 2024	34.45	34.60	34.16	34.59	34.43	0.20%	40,929
Sep 10, 2024	34.50	34.52	34.27	34.52	34.36	-0.03%	52,600
Sep 9, 2024	34.50	34.61	34.46	34.53	34.37	1.08%	56,400
Sep 6, 2024	34.66	34.70	34.11	34.16	34.01	-1.64%	135,500
Sep 5, 2024	34.80	34.81	34.63	34.73	34.57	0.06%	37,600
Sep 4, 2024	34.71	34.84	34.65	34.71	34.55	-0.77%	75,300
Sep 3, 2024	35.32	35.33	34.91	34.98	34.82	-1.21%	68,400
Aug 30, 2024	35.48	35.48	35.31	35.41	35.25	0.25%	29,700
Aug 29, 2024	35.32	35.44	35.22	35.32	35.16	0.34%	30,402
Aug 28, 2024	35.25	35.31	35.07	35.20	35.04	-0.20%	29,011
Aug 27, 2024	35.24	35.31	35.19	35.27	35.11	0.23%	28,600
Aug 26, 2024	35.32	35.32	35.13	35.19	35.03	-0.71%	66,900
Aug 23, 2024	35.27	35.46	35.20	35.44	35.28	1.17%	24,840
Aug 22, 2024	35.33	35.34	35.01	35.03	34.87	-0.60%	50,518
Aug 21, 2024	35.04	35.24	35.04	35.24	35.08	0.74%	39,300
Aug 20, 2024	35.05	35.09	34.95	34.98	34.82	-0.43%	42,938
Aug 19, 2024	34.94	35.14	34.94	35.13	34.97	0.86%	22,721
Aug 16, 2024	34.77	34.86	34.76	34.83	34.67	0.29%	21,137
Aug 15, 2024	34.58	34.75	34.58	34.73	34.57	1.31%	25,700
Aug 14, 2024	34.19	34.31	34.11	34.28	34.13	0.29%	33,237
Aug 13, 2024	33.79	34.18	33.79	34.18	34.03	1.45%	38,400
Aug 12, 2024	33.57	33.74	33.49	33.69	33.54	0.15%	57,526
Aug 9, 2024	33.46	33.64	33.36	33.64	33.49	0.33%	27,408
Aug 8, 2024	33.38	33.55	33.26	33.53	33.38	1.76%	42,900
Aug 7, 2024	33.41	33.45	32.92	32.95	32.80	0.09%	99,200
Aug 6, 2024	32.64	33.45	32.61	32.92	32.77	-2.72%	103,900
Aug 2, 2024	34.00	34.28	33.57	33.84	33.69	-1.83%	129,400