(NY: VWI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	26.94	27.10	26.94	27.10	589	+0.20(+0.76%)
May 30, 2024	26.89	26.89	26.89	26.89	600	+0.09(+0.34%)
May 29, 2024	26.80	26.80	26.78	26.80	1,924	-0.10(-0.36%)
May 28, 2024	27.00	27.00	26.90	26.90	2,532	-0.10(-0.36%)
May 24, 2024	27.00	27.00	27.00	27.00	158	+0.09(+0.32%)
May 23, 2024	26.91	26.91	26.91	26.91	6	-0.23(-0.86%)
May 22, 2024	27.23	27.23	27.14	27.14	347	-0.10(-0.37%)
May 21, 2024	27.31	27.31	27.25	27.25	100	+0.01(+0.05%)
May 20, 2024	27.28	27.30	27.23	27.23	856	-0.01(-0.03%)
May 17, 2024	27.22	27.24	27.22	27.24	144	+0.03(+0.12%)
May 16, 2024	27.20	27.22	27.19	27.21	3,552	+0.01(+0.04%)
May 15, 2024	27.24	27.24	27.20	27.20	110	+0.03(+0.10%)
May 14, 2024	27.17	27.17	27.17	27.17	92	+0.14(+0.53%)
May 13, 2024	27.02	27.02	27.02	27.02	179	+0.02(+0.06%)
May 10, 2024	27.01	27.01	27.01	27.01	100	+0.04(+0.14%)
May 09, 2024	26.89	26.97	26.89	26.97	102	+0.13(+0.48%)
May 08, 2024	26.82	26.84	26.82	26.84	806	+0.02(+0.06%)
May 07, 2024	26.89	26.89	26.83	26.83	213	+0.03(+0.11%)
May 06, 2024	26.76	26.80	26.76	26.80	1,054	+0.10(+0.38%)
May 03, 2024	26.68	26.71	26.68	26.70	375	+0.09(+0.35%)
May 02, 2024	26.60	26.60	26.60	26.60	53	+0.15(+0.55%)
May 01, 2024	26.46	26.46	26.46	26.46	54	+0.06(+0.22%)
Apr 30, 2024	26.46	26.46	26.40	26.40	380	-0.19(-0.72%)
Apr 29, 2024	26.61	26.61	26.59	26.59	255	+0.10(+0.36%)
Apr 26, 2024	26.50	26.50	26.49	26.49	322	+0.05(+0.19%)
Apr 25, 2024	26.44	26.45	26.43	26.44	665	-0.06(-0.23%)
Apr 24, 2024	26.50	26.50	26.50	26.50	82	-0.01(-0.04%)
Apr 23, 2024	26.49	26.53	26.46	26.52	2,799	+0.20(+0.75%)
Apr 22, 2024	26.22	26.36	26.12	26.32	537	+0.18(+0.70%)
Apr 19, 2024	26.08	26.16	26.05	26.14	472	+0.21(+0.82%)
Apr 18, 2024	25.90	25.97	25.90	25.92	436	+0.07(+0.27%)
Apr 17, 2024	25.82	25.88	25.79	25.85	3,253	+0.07(+0.27%)
Apr 16, 2024	25.82	25.83	25.74	25.78	531	-0.11(-0.44%)
Apr 15, 2024	26.08	26.08	25.90	25.90	1,340	-0.12(-0.44%)
Apr 12, 2024	26.19	26.19	26.01	26.01	371	-0.28(-1.07%)
Apr 11, 2024	26.28	26.29	26.28	26.29	305	-0.00(-0.02%)
Apr 10, 2024	26.36	26.36	26.25	26.30	596	-0.29(-1.08%)
Apr 09, 2024	26.58	26.60	26.57	26.59	810	+0.07(+0.25%)
Apr 08, 2024	26.61	26.61	26.49	26.52	821	+0.08(+0.30%)
Apr 05, 2024	26.34	26.44	26.34	26.44	207	+0.04(+0.14%)
Apr 04, 2024	26.41	26.41	26.41	26.41	8	-0.14(-0.54%)
Apr 03, 2024	26.60	26.60	26.55	26.55	1,367	-0.04(-0.17%)
Apr 02, 2024	26.59	26.59	26.59	26.59	26	-0.07(-0.26%)
Apr 01, 2024	26.72	26.72	26.66	26.66	716	-0.16(-0.59%)
Mar 28, 2024	26.82	26.82	26.82	26.82	142	+0.14(+0.54%)
Mar 27, 2024	26.55	26.68	26.55	26.68	8,422	+0.26(+0.97%)
Mar 26, 2024	26.42	26.42	26.42	26.42	100	-0.02(-0.08%)
Mar 25, 2024	26.49	26.51	26.44	26.44	658	+0.02(+0.07%)
Mar 22, 2024	26.54	26.54	26.42	26.42	436	-0.14(-0.54%)
Mar 21, 2024	26.53	26.57	26.53	26.57	449	+0.11(+0.40%)
Mar 20, 2024	26.35	26.46	26.35	26.46	563	+0.14(+0.52%)
Mar 19, 2024	26.32	26.32	26.32	26.32	2	+0.06(+0.22%)
Mar 18, 2024	26.23	26.27	26.23	26.27	1,091	+0.01(+0.03%)
Mar 15, 2024	26.25	26.26	26.25	26.26	112	+0.04(+0.16%)
Mar 14, 2024	26.19	26.25	26.19	26.21	1,562	-0.18(-0.69%)
Mar 13, 2024	26.47	26.47	26.39	26.39	1,442	+0.02(+0.08%)
Mar 12, 2024	26.37	26.37	26.37	26.37	21	+0.07(+0.27%)
Mar 11, 2024	26.26	26.30	26.26	26.30	220	+0.10(+0.40%)
Mar 08, 2024	26.22	26.23	26.20	26.20	3,182	+0.07(+0.27%)
Mar 07, 2024	25.93	26.13	25.93	26.13	613	+0.04(+0.14%)
Mar 06, 2024	26.09	26.09	26.09	26.09	246	+0.19(+0.74%)
Mar 05, 2024	25.94	26.00	25.90	25.90	216	-0.01(-0.05%)
Mar 04, 2024	25.94	25.97	25.91	25.91	804	-0.05(-0.18%)
Mar 01, 2024	25.97	25.97	25.96	25.96	213	+0.04(+0.15%)
Feb 29, 2024	25.95	25.95	25.92	25.92	114	+0.07(+0.28%)
Feb 28, 2024	25.87	25.87	25.82	25.85	4,597	-0.06(-0.23%)
Feb 27, 2024	25.83	25.93	25.83	25.91	2,796	+0.07(+0.28%)
Feb 26, 2024	25.84	25.84	25.84	25.84	81	-0.12(-0.46%)
Feb 23, 2024	26.02	26.02	25.94	25.96	315	+0.05(+0.19%)
Feb 22, 2024	25.87	25.91	25.85	25.91	1,396	+0.12(+0.46%)
Feb 21, 2024	25.75	25.79	25.74	25.79	5,675	-0.01(-0.02%)
Feb 20, 2024	26.21	26.21	25.79	25.80	9,977	-0.04(-0.14%)
Feb 16, 2024	25.90	25.91	25.83	25.83	4,572	+0.01(+0.04%)
Feb 15, 2024	25.75	25.84	25.75	25.82	4,231	+0.19(+0.76%)
Feb 14, 2024	25.65	25.65	25.59	25.63	2,585	+0.10(+0.41%)
Feb 13, 2024	25.81	25.81	25.43	25.53	9,153	-0.35(-1.35%)
Feb 12, 2024	26.88	26.88	25.75	25.87	20,511	+0.18(+0.72%)
Feb 09, 2024	25.88	25.88	25.59	25.69	4,486	-0.03(-0.11%)
Feb 08, 2024	25.74	25.78	25.72	25.72	509	+0.07(+0.29%)
Feb 07, 2024	25.69	25.69	25.65	25.65	101	-0.10(-0.38%)
Feb 06, 2024	25.75	25.75	25.74	25.74	204	+0.14(+0.53%)
Feb 05, 2024	25.65	25.68	25.61	25.61	269	-0.29(-1.10%)
Feb 02, 2024	25.89	25.89	25.89	25.89	101	-0.14(-0.53%)
Feb 01, 2024	26.03	26.03	26.03	26.03	269	+0.24(+0.91%)
Jan 31, 2024	25.95	25.95	25.80	25.80	754	-0.25(-0.94%)
Jan 30, 2024	26.04	26.04	26.04	26.04	104	+0.03(+0.10%)
Jan 29, 2024	26.02	26.02	26.02	26.02	50	+0.03(+0.12%)
Jan 26, 2024	25.97	25.98	25.97	25.98	305	+0.08(+0.31%)
Jan 25, 2024	25.90	25.90	25.90	25.90	16	+0.15(+0.59%)
Jan 24, 2024	25.89	25.89	25.75	25.75	289	-0.11(-0.42%)
Jan 23, 2024	25.90	25.91	25.86	25.86	605	-0.01(-0.03%)
Jan 22, 2024	25.87	25.87	25.87	25.87	69	+0.08(+0.31%)
Jan 19, 2024	25.83	25.83	25.79	25.79	152	+0.08(+0.32%)
Jan 18, 2024	25.70	25.70	25.70	25.70	74	-0.02(-0.07%)
Jan 17, 2024	25.77	25.77	25.65	25.72	2,309	-0.12(-0.47%)
Jan 16, 2024	25.84	25.84	25.84	25.84	84	-0.24(-0.92%)
Jan 12, 2024	26.04	26.13	26.04	26.08	870	-0.01(-0.03%)
Jan 11, 2024	26.12	26.12	26.02	26.09	1,760	-0.04(-0.14%)
Jan 10, 2024	26.18	26.18	26.13	26.13	816	-0.08(-0.29%)
Jan 09, 2024	26.25	26.26	26.20	26.20	538	-0.13(-0.48%)
Jan 08, 2024	26.27	26.38	26.27	26.33	408	+0.12(+0.47%)
Jan 05, 2024	26.13	26.26	26.13	26.21	491	+0.01(+0.02%)
Jan 04, 2024	26.27	26.27	26.20	26.20	239	+0.09(+0.35%)
Jan 03, 2024	26.11	26.11	26.11	26.11	2	-0.17(-0.63%)
Jan 02, 2024	26.23	26.39	26.23	26.28	1,451	+0.15(+0.58%)
Dec 29, 2023	26.13	26.13	26.13	26.13	183	-0.05(-0.20%)
Dec 28, 2023	26.18	26.18	26.18	26.18	7	-0.00(-0.02%)
Dec 27, 2023	26.18	26.18	26.18	26.18	22	+0.04(+0.15%)
Dec 26, 2023	26.14	26.14	26.14	26.14	0	+0.13(+0.49%)
Dec 22, 2023	26.11	26.11	26.02	26.02	296	+0.09(+0.33%)
Dec 21, 2023	25.93	25.93	25.93	25.93	25	+0.16(+0.63%)
Dec 20, 2023	25.92	25.92	25.77	25.77	167	-0.25(-0.97%)
Dec 19, 2023	26.02	26.02	26.02	26.02	0	+0.20(+0.79%)
Dec 18, 2023	25.82	25.82	25.82	25.82	18	+0.06(+0.23%)
Dec 15, 2023	25.76	25.76	25.76	25.76	103	-0.16(-0.60%)
Dec 14, 2023	26.03	26.08	25.91	25.91	413	+0.20(+0.79%)
Dec 13, 2023	25.71	25.71	25.71	25.71	0	+0.39(+1.53%)
Dec 12, 2023	25.32	25.32	25.32	25.32	53	+0.00(+0.01%)
Dec 11, 2023	25.32	25.32	25.32	25.32	0	+0.01(+0.05%)
Dec 08, 2023	25.31	25.31	25.31	25.31	0	+0.02(+0.10%)
Dec 07, 2023	25.29	25.29	25.29	25.29	1	+0.09(+0.35%)
Dec 06, 2023	25.20	25.20	25.20	25.20	19	-0.19(-0.76%)
Dec 05, 2023	25.39	25.39	25.39	25.39	9	-0.12(-0.46%)
Dec 04, 2023	25.51	25.51	25.51	25.51	0	+0.00(+0.01%)
Dec 01, 2023	25.52	25.52	25.51	25.51	215	+0.29(+1.17%)
Nov 30, 2023	25.21	25.21	25.21	25.21	15	+0.08(+0.33%)
Nov 29, 2023	25.13	25.13	25.13	25.13	1	-0.05(-0.19%)
Nov 28, 2023	25.18	25.18	25.18	25.18	10	+0.04(+0.14%)
Nov 27, 2023	25.15	25.15	25.14	25.14	263	-0.04(-0.14%)
Nov 24, 2023	25.18	25.18	25.18	25.18	103	+0.08(+0.33%)
Nov 22, 2023	25.09	25.09	25.09	25.09	103	+0.10(+0.40%)
Nov 21, 2023	25.00	25.00	25.00	25.00	41	-0.01(-0.06%)
Nov 20, 2023	25.05	25.05	25.01	25.01	202	+0.05(+0.20%)
Nov 17, 2023	24.96	24.96	24.96	24.96	199	+0.15(+0.61%)
Nov 16, 2023	24.81	24.81	24.81	24.81	2	-0.10(-0.41%)
Nov 15, 2023	24.91	24.91	24.91	24.91	64	+0.08(+0.34%)
Nov 14, 2023	24.77	24.82	24.77	24.82	124	+0.39(+1.58%)
Nov 13, 2023	24.44	24.44	24.44	24.44	10	+0.04(+0.17%)
Nov 10, 2023	24.40	24.40	24.40	24.40	0	+0.05(+0.18%)
Nov 09, 2023	24.35	24.35	24.35	24.35	0	-0.05(-0.21%)
Nov 08, 2023	24.40	24.40	24.40	24.40	95	-0.09(-0.36%)
Nov 07, 2023	24.49	24.49	24.49	24.49	35	-0.06(-0.25%)
Nov 06, 2023	24.59	24.59	24.55	24.55	105	-0.05(-0.22%)
Nov 03, 2023	24.39	24.61	24.39	24.61	207	+0.26(+1.09%)
Nov 02, 2023	24.24	24.34	24.24	24.34	224	+0.38(+1.58%)
Nov 01, 2023	23.96	23.96	23.96	23.96	20	+0.08(+0.33%)
Oct 31, 2023	23.93	23.93	23.89	23.89	638	+0.05(+0.20%)
Oct 30, 2023	23.87	23.87	23.84	23.84	104	+0.26(+1.10%)
Oct 27, 2023	23.59	23.59	23.58	23.58	228	-0.30(-1.26%)
Oct 26, 2023	23.98	23.98	23.88	23.88	975	-0.23(-0.94%)
Oct 25, 2023	24.18	24.18	24.11	24.11	239	-0.02(-0.10%)
Oct 24, 2023	24.15	24.15	24.13	24.13	419	+0.13(+0.53%)
Oct 23, 2023	24.10	24.10	24.00	24.00	509	-0.12(-0.50%)
Oct 20, 2023	24.12	24.23	24.12	24.12	1,233	-0.16(-0.64%)
Oct 19, 2023	24.31	24.36	24.26	24.28	1,043	-0.12(-0.48%)
Oct 18, 2023	24.53	24.53	24.40	24.40	1,599	-0.20(-0.82%)
Oct 17, 2023	24.60	24.61	24.57	24.60	1,138	+0.07(+0.27%)
Oct 16, 2023	24.56	24.56	24.53	24.53	419	+0.18(+0.73%)
Oct 13, 2023	24.27	24.37	24.07	24.36	5,028	+0.06(+0.26%)
Oct 12, 2023	24.56	24.56	24.29	24.29	643	-0.29(-1.17%)
Oct 11, 2023	24.54	24.59	24.54	24.58	448	+0.09(+0.39%)
Oct 10, 2023	24.58	24.62	24.48	24.49	4,016	+0.10(+0.42%)
Oct 09, 2023	24.37	24.39	24.37	24.39	119	+0.22(+0.90%)
Oct 06, 2023	24.14	24.21	23.95	24.17	5,318	-0.00(-0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.