17:29:15 EDT Mon 22 May 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
2017-05-19VVIJX798.13806.90797.15806.906.0283,285,9201,642794.31820.88
2017-05-18VVIJX804.89804.98798.29800.88-6.9974,521,7681,642786.93815.22
2017-05-17VVIJX810.48813.12805.22807.87-0.4097,408,1071,642794.49822.66
2017-05-16VVIJX807.33808.34805.63808.273.1890,084,1051,642795.67821.51
2017-05-15VVIJX802.67806.37802.67805.0911.45130,957,8761,642792.25819.95
2017-05-12VVIJX788.70793.93788.70793.645.2690,916,2371,642781.01807.26
2017-05-11VVIJX784.91790.68784.85788.385.1478,062,7321,642776.82801.66
2017-05-10VVIJX776.69783.24776.11783.249.1075,938,3621,642769.32797.88
2017-05-09VVIJX781.01781.24772.19774.14-5.9466,038,1981,632762.40791.08
2017-05-08VVIJX785.15786.67779.36780.08-1.6459,469,2231,642766.34795.08
2017-05-05VVIJX774.15782.11773.63781.727.6570,306,7641,642768.52795.50
2017-05-04VVIJX792.15792.19773.55774.07-19.3775,765,6161,642762.16790.92
2017-05-03VVIJX796.36796.41791.85793.44-2.7661,807,3971,642780.10805.51
2017-05-02VVIJX798.64801.93795.94796.20-4.8677,785,4361,642783.04811.29
2017-05-01VVIJX808.27809.43797.47801.06-5.7161,989,8231,642788.00814.98
2017-04-28VVIJX803.09807.05801.29806.776.3679,961,0881,642794.14824.55
2017-04-27VVIJX808.81809.02799.98800.41-6.2687,965,4691,642789.00817.54
2017-04-26VVIJX806.43807.05803.39806.672.2879,127,3171,642793.55819.84
2017-04-25VVIJX818.46818.46802.59804.39-13.6776,888,6361,642792.13818.82
2017-04-24VVIJX822.78823.34817.87818.06-6.8673,386,2041,642805.80831.83
2017-04-21VVIJX825.31825.31822.50824.920.6469,073,2591,642811.23836.80
2017-04-20VVIJX822.54824.78819.26824.285.4162,993,2981,642810.51837.69
2017-04-19VVIJX825.37826.01817.51818.87-6.2766,256,1011,642806.91833.43
2017-04-18VVIJX830.17831.40823.04825.14-4.5664,110,6801,642814.29839.76
2017-04-17VVIJX838.02838.21829.00829.70-4.9264,166,3511,642817.59844.06
2017-04-13VVIJX832.34834.62830.26834.624.8586,896,7811,642821.23848.50
2017-04-12VVIJX830.94831.78826.84829.770.7391,858,7381,642817.79842.33
2017-04-11VVIJX829.09830.19823.88829.044.00102,039,4841,642817.45842.03
2017-04-10VVIJX827.48827.72823.31825.040.77107,741,6051,642814.49840.37
2017-04-07VVIJX826.89828.01823.11824.272.4269,003,6831,642813.58837.20
2017-04-06VVIJX820.62821.85817.38821.851.5571,494,1571,642809.80836.86
2017-04-05VVIJX822.15823.86817.87820.30-1.3885,126,8181,642808.12834.24
2017-04-04VVIJX821.62822.30818.50821.683.8487,320,9271,642808.74834.63
2017-04-03VVIJX819.72822.81815.72817.842.0775,222,4151,642804.15831.82
2017-03-31VVIJX809.55815.77809.05815.777.9679,671,6021,642803.08829.60
2017-03-30VVIJX813.74813.74807.18807.81-4.2474,961,9421,642795.53822.56
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