15:59:24 EST Thu 23 Feb 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
2017-02-22VVIJX847.61849.23836.14836.73-8.2496,862,6301,642827.48853.72
2017-02-21VVIJX847.29848.64842.61844.971.05107,106,2881,642833.03861.35
2017-02-17VVIJX846.31848.68842.38843.920.6085,912,7631,642832.56855.68
2017-02-16VVIJX839.54844.34839.46843.325.1890,674,7981,642830.80853.61
2017-02-15VVIJX834.75838.45833.70838.142.8289,954,4291,642828.25848.61
2017-02-14VVIJX841.91842.36832.02835.32-1.9287,959,8691,642826.58848.52
2017-02-13VVIJX838.23839.26834.68837.241.0885,483,2551,642825.46850.65
2017-02-10VVIJX826.02836.16824.91836.1610.2889,606,1271,642823.30846.68
2017-02-09VVIJX829.01830.40822.60825.880.4781,776,0041,642815.91839.80
2017-02-08VVIJX829.70830.54824.58825.41-1.6196,350,0311,642814.80838.20
2017-02-07VVIJX827.57829.61824.97827.020.6597,513,6251,642816.48839.85
2017-02-06VVIJX823.13827.36823.13826.377.09107,652,8461,642814.32838.81
2017-02-03VVIJX816.58820.45816.46819.283.0592,439,1621,642805.92829.55
2017-02-02VVIJX818.53821.46815.01816.232.3396,692,1231,642803.74827.69
2017-02-01VVIJX809.63813.91808.42813.906.5681,226,7431,642800.56824.36
2017-01-31VVIJX801.78807.96801.78807.345.1091,200,6171,642797.83820.26
2017-01-30VVIJX810.90811.00800.78802.24-7.3875,501,8881,642792.22814.25
2017-01-27VVIJX802.47809.70802.43809.628.3182,573,6661,642797.10819.13
2017-01-26VVIJX799.13801.76797.85801.311.7978,021,8451,642789.86813.08
2017-01-25VVIJX806.19806.19797.96799.52-7.2294,805,2571,642788.28811.83
2017-01-24VVIJX807.05807.42803.67806.741.6696,847,7951,642792.25815.94
2017-01-23VVIJX803.05805.52801.88805.087.4992,617,0031,642794.50816.93
2017-01-20VVIJX795.73799.16794.40797.594.4575,862,7321,642786.27809.22
2017-01-19VVIJX792.62793.39790.01793.141.4698,268,3711,642781.06804.38
2017-01-18VVIJX798.57798.57790.99791.68-5.1571,148,7701,642780.30803.74
2017-01-17VVIJX800.02800.02796.01796.831.2983,855,8401,642786.82809.58
2017-01-16VVIJX796.48796.48790.82795.541.0360,751,4681,642781.90806.49
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