22:31:20 EDT Mon 21 May 2018
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
2018-05-18VVIJX783.09786.39781.87786.395.0464,299,2271,642776.40797.35
2018-05-17VVIJX782.04782.83779.43781.35-0.1575,525,9011,642769.47794.35
2018-05-16VVIJX783.56783.56778.22781.500.4774,876,1461,642770.65792.09
2018-05-15VVIJX790.41790.77779.55781.03-9.2869,372,6331,642770.91793.01
2018-05-14VVIJX787.47793.88787.20790.317.4081,095,6481,642779.59801.61
2018-05-11VVIJX777.60783.51776.89782.918.2257,008,1331,642773.44793.64
2018-05-10VVIJX776.45777.63773.06774.690.6461,848,4691,642764.81787.18
2018-05-09VVIJX772.28774.05768.78774.053.2358,933,3501,642762.70785.49
2018-05-08VVIJX775.47776.25768.03770.82-3.7466,157,0571,642759.04781.52
2018-05-07VVIJX776.13776.13772.89774.562.3255,848,0561,642764.63786.45
2018-05-04VVIJX773.56773.88769.78772.240.9951,328,3571,642761.59784.36
2018-05-03VVIJX772.04772.28767.30771.25-0.8663,811,3821,642760.45781.44
2018-05-02VVIJX774.57775.51770.58772.11-3.3558,659,3781,642759.43782.62
2018-05-01VVIJX781.00781.00772.37775.46-8.1750,734,7311,642765.15785.74
2018-04-30VVIJX786.02787.34782.42783.63-0.1375,047,7911,642773.42794.61
2018-04-27VVIJX785.10785.43782.92783.760.7133,131,4951,000775.78790.57
2018-04-26VVIJX784.76785.67782.04783.05-0.7450,425,3551,642770.99793.64
2018-04-25VVIJX789.46790.16781.96783.79-5.4562,160,1051,642772.23798.51
2018-04-24VVIJX797.58799.93788.07789.24-8.1760,156,0651,642779.17804.29
2018-04-23VVIJX804.74806.15794.78797.41-7.5554,658,4031,642785.38810.36
2018-04-20VVIJX803.78804.96801.46804.962.8650,596,3041,642789.50815.38
2018-04-19VVIJX802.86803.54799.67802.10-0.5059,687,8781,642791.04813.97
2018-04-18VVIJX799.53803.29796.96802.605.0560,255,9561,642789.40813.91
2018-04-17VVIJX804.14805.10794.87797.55-4.4164,242,6251,642783.82811.51
2018-04-16VVIJX801.62803.72799.05801.966.0273,541,5411,642786.16815.70
2018-04-13VVIJX785.27796.56785.27795.9413.5784,422,7431,642782.82804.81
2018-04-12VVIJX780.75782.37778.99782.374.6655,988,4361,642770.11794.86
2018-04-11VVIJX779.05781.60776.88777.711.5765,413,9761,642767.21792.15
2018-04-10VVIJX765.65776.22761.52776.1410.6868,313,6611,642763.74789.75
2018-04-09VVIJX769.07772.53765.01765.46-3.6962,402,1501,642754.17778.81
2018-04-06VVIJX770.47770.82767.17769.15-1.4153,994,6791,642757.70783.51
2018-04-05VVIJX768.70770.57765.58770.566.7862,298,0291,642757.73785.47
2018-04-04VVIJX763.62766.39753.99763.78-5.5273,012,3771,642748.48778.57
2018-04-03VVIJX784.07786.38767.15769.30-14.3365,449,8361,642755.43783.21
2018-04-02VVIJX796.64797.27782.65783.63-13.0455,017,7591,642770.53798.61
2018-03-29VVIJX784.19796.67783.80796.6712.4558,655,2481,642780.81808.24
2018-03-28VVIJX800.51801.69781.95784.22-18.6179,124,8891,642770.11798.56
2018-03-27VVIJX818.30818.30802.29802.83-13.7172,260,8041,642790.97817.52
2018-03-26VVIJX822.73823.32813.82816.54-1.2675,172,4391,642802.96828.99
2018-03-23VVIJX827.72827.86816.93817.800.7290,853,3781,642806.68834.09
2018-03-22VVIJX827.81827.91816.57817.08-14.0781,539,0861,642804.94829.44
2018-03-21VVIJX831.37833.90829.57831.15-0.0667,755,6221,642820.58842.92
2018-03-20VVIJX837.39837.39828.47831.21-4.2384,623,1891,642819.21844.85
2018-03-19VVIJX838.10840.75832.71835.441.7771,512,2991,642823.88849.05
2018-03-16VVIJX829.47833.99827.41833.675.5977,847,0741,642820.94846.02
2018-03-15VVIJX829.31830.07825.41828.080.8067,093,4391,642817.41840.23
2018-03-14VVIJX830.42832.25825.28827.28-1.7774,176,2421,642816.30839.69
2018-03-13VVIJX829.79830.95826.75829.051.3575,217,0731,642817.38840.65
2018-03-12VVIJX831.94832.36823.38827.70-1.2070,624,7321,642814.04839.39
2018-03-09VVIJX832.82832.87827.00828.90-0.5762,578,9521,642819.02843.91
2018-03-08VVIJX833.24835.11826.66829.47-2.4778,719,8431,642818.42844.79
2018-03-07VVIJX842.19842.19831.17831.94-11.6382,853,4061,642821.73847.10
2018-03-06VVIJX846.60850.29842.31843.574.3896,948,8201,642831.55854.69
2018-03-05VVIJX830.46840.43830.41839.1913.1783,590,4761,642824.84851.42
2018-03-02VVIJX827.60827.96820.14826.02-3.3078,153,9011,642815.29839.59
2018-03-01VVIJX828.30832.13822.27829.320.2088,892,7761,642815.98842.56
2018-02-28VVIJX815.79829.12812.32829.1213.9485,808,7771,642816.55842.61
2018-02-27VVIJX830.57830.57813.20815.18-11.69102,697,9721,642801.98828.46
2018-02-26VVIJX833.50834.05823.77826.870.7878,691,6021,642813.38839.03
2018-02-23VVIJX831.61831.87823.11826.09-3.1064,070,5591,642814.37841.14
2018-02-22VVIJX830.10831.81827.67829.191.1290,490,3181,642814.97840.59