Home Page
09:46:40 EST Sun 01 Feb 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-01-30VVIJX667.14677.61666.61676.819.7085,428,4591,882653.94692.90
2015-01-29VVIJX666.50668.21661.62667.11-0.1996,909,9671,882647.11686.66
2015-01-28VVIJX676.21676.59666.74667.30-9.4791,626,3431,882645.96684.03
2015-01-27VVIJX673.41677.71671.27676.772.3878,926,4441,882656.79694.81
2015-01-26VVIJX676.57676.97671.22674.39-3.8064,042,0541,882652.91693.30
2015-01-23VVIJX680.21681.35674.14678.18-0.7966,003,8011,882656.59694.99
2015-01-22VVIJX680.88682.20676.82678.97-0.0860,243,9311,882656.44697.12
2015-01-21VVIJX674.49679.77674.00679.057.4970,589,1721,882657.58695.93
2015-01-20VVIJX674.00679.19671.57671.57-1.5985,771,9361,882652.01690.67
2015-01-19VVIJX675.81675.81670.81673.165.8556,190,5231,882651.01692.25
2015-01-16VVIJX659.24670.28658.63667.318.0760,031,0311,882646.12689.09
2015-01-15VVIJX662.94666.46657.81659.24-0.4561,430,9531,882637.69676.83
2015-01-14VVIJX669.91670.01658.88659.69-10.9651,159,6291,882636.79678.91
2015-01-13VVIJX679.16679.63668.09670.65-9.3453,236,1631,877647.06689.46
2015-01-12VVIJX686.52686.52676.55679.99-7.2255,627,7601,882653.74697.21
2015-01-09VVIJX687.01687.61681.70687.21-0.2745,466,2821,882664.20704.07
2015-01-08VVIJX688.22690.23685.37687.483.8436,060,0551,882664.99704.78
2015-01-07VVIJX685.84686.99681.45683.65-1.9545,566,2091,882661.22703.51
2015-01-06VVIJX690.89691.06680.98685.60-8.4055,752,8001,882658.36706.97
2015-01-05VVIJX705.01705.01690.58693.99-12.8352,144,8001,882664.79710.30
2015-01-02VVIJX696.54706.82694.16706.8211.2932,502,4711,882675.75722.94
2014-12-31VVIJX687.92695.64685.17695.538.4153,934,3221,882668.84714.58
2014-12-30VVIJX680.85688.93680.38687.125.5256,060,5421,882660.96707.64
2014-12-29VVIJX676.89681.61676.11681.617.2861,295,9061,882657.95702.23
2014-12-24VVIJX675.09675.33670.20674.32-3.1346,045,2631,082659.45696.35
2014-12-23VVIJX666.38677.45665.66677.459.0962,042,1531,882651.04699.02
2014-12-22VVIJX676.38676.48664.97668.36-8.1857,181,7061,882648.47691.63
2014-12-19VVIJX668.31676.54667.62676.5411.0584,651,3451,882654.90697.09
2014-12-18VVIJX664.18671.71663.94665.506.5067,184,1621,882644.98688.30
2014-12-17VVIJX643.45659.05642.08659.0016.7082,449,0091,882633.17680.57
2014-12-16VVIJX642.88644.39637.06642.30-0.9973,561,2091,882620.42668.78
2014-12-15VVIJX654.61656.31643.10643.29-10.4864,281,2781,882623.36669.79
2014-12-12VVIJX659.03659.03649.86653.78-9.7269,317,1951,882630.21678.29
2014-12-11VVIJX663.99670.82661.51663.50-4.4160,509,3991,882639.66688.61
2014-12-10VVIJX683.02683.02664.01667.91-16.9768,035,9471,882646.24690.43
2014-12-09VVIJX677.24685.15675.10684.885.0573,311,3531,882662.45709.21
2014-12-08VVIJX698.87698.87678.64679.83-22.1677,359,9301,882660.87704.12
2014-12-05VVIJX706.68707.69699.47701.99-5.3961,136,2231,882682.03724.90
2014-12-04VVIJX721.34721.34707.21707.38-14.2553,923,3211,882687.48731.46
2014-12-03VVIJX720.74725.42719.85721.631.3647,745,1691,882702.40744.07
2014-12-02VVIJX725.18726.85718.94720.27-4.7557,603,3471,882697.76743.38
2014-12-01VVIJX739.70739.70724.96725.02-16.8565,585,6991,882702.74747.43
2014-11-28VVIJX753.40753.40738.46741.87-13.5859,754,8551,882719.00762.27
2014-11-27VVIJX769.43769.46751.92755.45-15.6052,241,1661,882733.41773.94
2014-11-26VVIJX779.10779.66771.06771.06-9.5855,546,0351,882751.89794.96
2014-11-25VVIJX789.45790.74778.56780.64-6.8656,633,7831,882760.08805.42
2014-11-24VVIJX791.00792.27783.24787.50-1.6352,808,4701,882767.32808.41
2014-11-21VVIJX785.55792.70785.33789.135.5658,873,1001,882771.22813.24
2014-11-20VVIJX782.71784.93777.38783.571.1352,673,2291,882764.02803.87
2014-11-19VVIJX784.91785.60776.03782.45-1.9469,517,7601,882758.60802.36
2014-11-18VVIJX779.78784.88777.84784.396.5556,592,8221,882764.71804.05
2014-11-17VVIJX777.18778.71775.62777.841.2164,296,8161,882759.29802.43
2014-11-14VVIJX766.39776.63763.21776.6311.7657,114,6461,882755.03798.41
2014-11-13VVIJX771.28772.31764.14764.87-6.5056,972,6891,882745.94787.38
2014-11-12VVIJX771.53772.82768.94771.37-0.9253,087,3661,882749.12792.73
2014-11-11VVIJX765.34772.62765.10772.296.8047,899,1871,882748.70794.39
2014-11-10VVIJX776.33776.90764.44765.50-4.7656,095,4811,882746.16788.46
2014-11-07VVIJX751.62770.26751.60770.2618.7268,887,9791,882750.33792.06
2014-11-06VVIJX748.54751.92745.45751.544.4250,418,3651,882732.03775.40
2014-11-05VVIJX749.74749.74746.15747.11-4.0167,921,7351,882727.95772.88
2014-11-04VVIJX763.14763.14748.61751.12-14.9854,416,7131,882730.86773.43
2014-11-03VVIJX768.84771.36765.22766.10-3.4955,507,4861,882744.56789.89