07:46:17 EST Mon 16 Jan 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
2017-01-13VVIJX789.23794.54788.30794.514.8770,630,1111,642781.26804.57
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
2016-12-30VVIJX761.93765.10758.71762.372.1568,839,1791,642748.54774.45
2016-12-29VVIJX747.26760.73746.62760.2214.2868,587,6551,642745.88771.01
2016-12-28VVIJX736.22746.18734.49745.9417.8177,124,2051,642732.34755.72
2016-12-23VVIJX723.77729.24723.33728.137.9870,428,7881,642716.62742.74
2016-12-22VVIJX717.79721.59717.70720.151.6685,342,3581,642710.67735.58
2016-12-21VVIJX719.33719.90714.41718.491.6281,622,7771,642708.66731.80
2016-12-20VVIJX718.93718.93710.92716.87-3.8790,134,8231,642706.34731.16
2016-12-19VVIJX732.43732.73720.10720.74-14.48113,285,0121,642711.01736.30
2016-12-16VVIJX731.85735.22729.53735.224.83127,050,7901,642721.55750.17
2016-12-15VVIJX738.03738.50727.63730.39-11.1497,445,2571,642718.82744.16
2016-12-14VVIJX756.68756.68741.19741.53-11.0787,233,3581,642731.87757.23
2016-12-13VVIJX756.75757.98751.99752.60-1.1195,534,3131,642742.75766.69
2016-12-12VVIJX753.21755.93752.54753.714.9194,616,2191,642740.94766.76
2016-12-09VVIJX750.67753.11747.29748.80-0.7082,442,2741,642736.51763.46
2016-12-08VVIJX751.83752.62747.06749.50-0.4784,725,3021,642736.91764.46
2016-12-07VVIJX750.35753.50749.01749.971.7793,109,0421,642737.19764.91
2016-12-06VVIJX752.93754.07746.95748.20-2.9369,894,7521,642736.11762.54
2016-12-05VVIJX750.97752.80746.41751.131.7675,583,3471,642737.05764.51
2016-12-02VVIJX740.64750.74740.15749.379.8373,010,4531,642737.50764.68
2016-12-01VVIJX742.13742.13736.44739.542.5792,445,9481,642729.98754.29
2016-11-30VVIJX738.14738.38733.06736.972.06102,457,1391,642723.81749.50
2016-11-29VVIJX735.14735.87732.78734.91-1.9081,155,5601,642721.48746.05
2016-11-28VVIJX736.32738.31735.24736.812.2367,716,5791,642723.48749.93
2016-11-25VVIJX732.80734.98729.71734.582.7151,993,9061,642720.96748.47
2016-11-24VVIJX731.86733.52727.02731.871.7860,183,2101,642718.44745.90
2016-11-23VVIJX724.73730.45721.37730.09-2.54101,376,0651,642717.65743.89
2016-11-22VVIJX742.82742.82730.61732.63-15.3098,083,0901,642721.22746.41
2016-11-21VVIJX751.55753.60746.22747.931.2692,861,5701,642734.36762.35
2016-11-18VVIJX746.62749.01740.48746.674.2399,117,8911,642733.62759.55
2016-11-17VVIJX744.61746.07740.35742.440.5996,678,1261,642729.21757.91
2016-11-16VVIJX752.00756.10737.54741.85-5.31139,130,3171,642729.69756.18
2016-11-15VVIJX734.67747.30730.12747.1617.52128,778,8041,642733.50761.92
2016-11-14VVIJX728.35729.64717.12729.641.73112,917,0651,642713.47743.74
2016-11-11VVIJX742.73743.66724.74727.91-15.72102,321,5001,642711.42744.38
2016-11-10VVIJX755.84756.12742.97743.63-9.5798,052,8561,642730.91759.13
2016-11-09VVIJX759.68760.46753.20753.20-3.6575,517,4891,642740.37769.32
2016-11-08VVIJX757.54759.85754.73756.85-1.0266,922,3881,642743.43769.27
2016-11-07VVIJX762.78762.78754.23757.87-4.1161,908,2051,642743.98770.03
2016-11-04VVIJX762.23764.05757.67761.981.0265,072,9421,642747.80774.87
2016-11-03VVIJX770.14770.18760.63760.96-9.1561,334,6471,642750.10777.59
2016-11-02VVIJX781.49784.11769.71770.11-9.4586,836,5401,642757.62784.43
2016-11-01VVIJX778.06781.42777.58779.566.79100,532,1041,642764.50792.34
2016-10-31VVIJX775.71775.74771.32772.77-3.1073,072,5031,642758.72786.00
2016-10-28VVIJX776.49777.27772.16775.870.6877,116,0481,642763.38789.43
2016-10-27VVIJX778.87780.47774.76775.19-0.2080,025,2431,642763.81790.15
2016-10-26VVIJX786.04786.42774.41775.39-10.2976,981,3791,642764.78791.65
2016-10-25VVIJX787.42788.36783.26785.68-0.4691,058,1521,642774.24799.40
2016-10-24VVIJX795.25795.30785.20786.14-4.4383,747,5411,642773.23798.72
2016-10-21VVIJX786.65790.92785.64790.574.5986,024,0541,642778.95805.00
2016-10-20VVIJX790.02791.73783.08785.98-3.42109,594,7451,642774.28799.92
2016-10-19VVIJX789.74791.30785.69789.405.76104,746,1251,642776.23801.74
2016-10-18VVIJX776.96783.64776.88783.6411.3685,584,8091,642769.29794.36
2016-10-17VVIJX776.93777.45772.26772.28-0.7471,341,8701,642759.56787.10