10:35:40 EDT Thu 30 Mar 2017
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2017-03-29VVIJX804.99812.22801.56812.057.9380,815,5111,642797.07823.35
2017-03-28VVIJX805.21808.19801.33804.12-0.0280,558,9591,642791.20815.75
2017-03-27VVIJX811.44811.44802.69804.140.5463,153,9571,642794.50819.64
2017-03-24VVIJX803.26805.88800.88803.602.2447,670,1371,642792.46817.41
2017-03-23VVIJX804.12805.80800.73801.360.4460,118,1091,642788.47814.78
2017-03-22VVIJX804.90805.52797.91800.92-3.4478,865,1771,642788.19813.71
2017-03-21VVIJX812.46813.43803.84804.36-7.2773,990,3961,642793.80818.58
2017-03-20VVIJX813.95815.89809.64811.631.0482,247,3601,642799.04823.39
2017-03-17VVIJX812.19813.95806.71810.59-0.3362,760,3611,642798.08824.27
2017-03-16VVIJX813.95813.95809.82810.923.6478,232,5971,642797.46823.72
2017-03-15VVIJX794.13807.49791.90807.2814.4194,928,5111,642794.28819.60
2017-03-14VVIJX806.63806.63791.91792.87-11.6889,874,4051,642781.66808.60
2017-03-13VVIJX803.12805.02800.88804.555.36113,452,5641,642793.75817.06
2017-03-10VVIJX791.14799.19790.46799.1910.34100,770,9171,642785.06811.59
2017-03-09VVIJX791.44794.26788.45788.85-4.1386,744,4631,642778.70803.13
2017-03-08VVIJX797.76798.04790.74792.98-9.4981,342,8171,642781.17804.04
2017-03-07VVIJX809.22809.39801.11802.47-7.7883,479,3521,642789.03813.53
2017-03-06VVIJX820.68820.68809.01810.25-8.2180,872,3721,642797.37823.47
2017-03-03VVIJX812.04818.46806.07818.468.5978,004,6191,642806.40829.81
2017-03-02VVIJX818.55820.50807.92809.87-12.1984,705,0091,642798.37824.42
2017-03-01VVIJX815.48822.17813.54822.064.8465,875,6971,642810.17833.70
2017-02-28VVIJX830.44831.20815.45817.22-9.9996,676,4911,642805.48832.69
2017-02-27VVIJX836.85838.63826.51827.21-9.0688,541,8601,642815.27841.12
2017-02-24VVIJX841.02841.61834.01836.27-3.1891,328,4081,642826.52849.45
2017-02-23VVIJX841.03844.00838.13839.452.7284,586,9581,642828.52854.05
2017-02-22VVIJX847.61849.23836.14836.73-8.2496,862,6301,642827.48853.72
2017-02-21VVIJX847.29848.64842.61844.971.05107,106,2881,642833.03861.35
2017-02-17VVIJX846.31848.68842.38843.920.6085,912,7631,642832.56855.68
2017-02-16VVIJX839.54844.34839.46843.325.1890,674,7981,642830.80853.61
2017-02-15VVIJX834.75838.45833.70838.142.8289,954,4291,642828.25848.61
2017-02-14VVIJX841.91842.36832.02835.32-1.9287,959,8691,642826.58848.52
2017-02-13VVIJX838.23839.26834.68837.241.0885,483,2551,642825.46850.65
2017-02-10VVIJX826.02836.16824.91836.1610.2889,606,1271,642823.30846.68
2017-02-09VVIJX829.01830.40822.60825.880.4781,776,0041,642815.91839.80
2017-02-08VVIJX829.70830.54824.58825.41-1.6196,350,0311,642814.80838.20
2017-02-07VVIJX827.57829.61824.97827.020.6597,513,6251,642816.48839.85
2017-02-06VVIJX823.13827.36823.13826.377.09107,652,8461,642814.32838.81
2017-02-03VVIJX816.58820.45816.46819.283.0592,439,1621,642805.92829.55
2017-02-02VVIJX818.53821.46815.01816.232.3396,692,1231,642803.74827.69
2017-02-01VVIJX809.63813.91808.42813.906.5681,226,7431,642800.56824.36
2017-01-31VVIJX801.78807.96801.78807.345.1091,200,6171,642797.83820.26
2017-01-30VVIJX810.90811.00800.78802.24-7.3875,501,8881,642792.22814.25
2017-01-27VVIJX802.47809.70802.43809.628.3182,573,6661,642797.10819.13
2017-01-26VVIJX799.13801.76797.85801.311.7978,021,8451,642789.86813.08
2017-01-25VVIJX806.19806.19797.96799.52-7.2294,805,2571,642788.28811.83
2017-01-24VVIJX807.05807.42803.67806.741.6696,847,7951,642792.25815.94
2017-01-23VVIJX803.05805.52801.88805.087.4992,617,0031,642794.50816.93
2017-01-20VVIJX795.73799.16794.40797.594.4575,862,7321,642786.27809.22
2017-01-19VVIJX792.62793.39790.01793.141.4698,268,3711,642781.06804.38
2017-01-18VVIJX798.57798.57790.99791.68-5.1571,148,7701,642780.30803.74
2017-01-17VVIJX800.02800.02796.01796.831.2983,855,8401,642786.82809.58
2017-01-16VVIJX796.48796.48790.82795.541.0360,751,4681,642781.90806.49
2017-01-13VVIJX789.23794.54788.30794.514.8770,630,1111,642781.26804.57
2017-01-12VVIJX793.76794.51789.34789.64-0.7987,798,6951,642777.87801.15
2017-01-11VVIJX795.80795.89788.01790.43-3.61101,020,2371,642778.42803.45
2017-01-10VVIJX793.68797.90792.60794.04-0.2797,373,4541,642781.11807.63
2017-01-09VVIJX796.69798.14792.33794.312.8790,470,4201,642782.65807.52
2017-01-06VVIJX795.79796.23789.75791.44-2.8278,499,6521,642778.13804.78
2017-01-05VVIJX789.21796.60788.21794.2613.72106,657,8361,642781.11807.05
2017-01-04VVIJX776.93781.37776.93780.546.77102,984,1161,642768.15792.69
2017-01-03VVIJX765.00773.78765.00773.7711.4073,773,9041,642760.63785.35