Home Page
21:15:40 EST Fri 19 Dec 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2014-10-31VVIJX766.71769.59760.20769.59-2.0684,290,7071,882746.10789.53
2014-10-30VVIJX778.80778.80768.26771.65-9.4271,982,2271,882749.42793.94
2014-10-29VVIJX788.89792.46779.39781.07-6.9546,316,3091,882760.64804.87
2014-10-28VVIJX790.21790.21783.79788.02-2.3386,622,5171,882766.94811.46
2014-10-27VVIJX805.96807.71789.01790.35-15.1060,499,1341,882768.96811.48
2014-10-24VVIJX809.24809.35802.57805.45-3.1552,826,9111,882784.70827.55
2014-10-23VVIJX807.32811.60806.12808.600.6083,991,0371,882789.49831.20
2014-10-22VVIJX825.07825.53807.94808.00-14.2774,629,1071,882788.06832.89
2014-10-21VVIJX814.52824.11814.52822.2810.9269,413,3811,882802.99847.69
2014-10-20VVIJX813.87813.87808.54811.351.22103,506,8041,882788.11835.72
2014-10-17VVIJX798.58810.83798.58810.1318.2067,909,8201,882787.97833.26
2014-10-16VVIJX770.46793.59768.70791.9313.5763,842,5131,882769.51814.84
2014-10-15VVIJX796.44796.44771.49778.36-24.7378,324,0701,882755.80805.42
2014-10-14VVIJX823.27823.27801.90803.08-24.0563,819,0211,882779.52825.58
2014-10-10VVIJX831.57833.01821.68827.13-9.6956,020,4171,882802.80850.64
2014-10-09VVIJX850.38850.55834.17836.82-11.8554,045,3801,882811.80861.13
2014-10-08VVIJX854.48855.15836.43848.67-6.1672,565,8501,882827.45873.77
2014-10-07VVIJX868.17868.17852.64854.83-13.1557,671,2011,882834.41878.43
2014-10-06VVIJX883.36883.42867.69867.98-14.8451,425,7361,882849.68895.35
2014-10-03VVIJX879.26882.82876.81882.825.2782,587,9251,882857.99903.07
2014-10-02VVIJX893.74894.10872.15877.55-18.8171,978,1111,882859.10903.23
2014-10-01VVIJX908.06909.98895.52896.35-12.9477,931,4831,882876.66916.77
2014-09-30VVIJX913.43913.78905.39909.29-3.4760,066,8151,882887.95930.29
2014-09-29VVIJX919.36919.45910.62912.76-6.6651,752,3171,882894.36934.87
2014-09-26VVIJX911.28919.68911.07919.428.1565,840,1271,882899.83941.58
2014-09-25VVIJX924.09925.59908.13911.27-12.8356,605,6591,882890.83934.15
2014-09-24VVIJX925.67925.77919.38924.09-1.0861,260,1471,882901.99945.75
2014-09-23VVIJX928.09928.09923.37925.18-2.9172,978,8931,882907.96949.77
2014-09-22VVIJX955.06955.17927.50928.09-26.9788,761,1691,882912.44959.12