10:56:43 EDT Sat 19 Aug 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
2017-08-18VVIJX768.69770.52767.53769.762.3472,238,1781,642758.35783.30
2017-08-17VVIJX771.25771.61765.31767.42-2.07109,416,8821,642754.60779.99
2017-08-16VVIJX769.63769.68765.61769.49-0.3863,976,8901,642757.05783.25
2017-08-15VVIJX764.78769.87762.78769.875.2350,793,8451,642755.23783.82
2017-08-14VVIJX764.84767.70762.95764.641.8345,662,7161,642751.69777.87
2017-08-11VVIJX760.20763.10759.48762.814.2445,462,0331,642750.24777.05
2017-08-10VVIJX764.21765.51758.12758.57-4.1661,840,9541,642746.86775.34
2017-08-09VVIJX767.93767.98762.04762.73-2.4449,887,4561,642750.18774.09
2017-08-08VVIJX769.81769.81764.30765.17-0.5152,009,5551,642753.80778.80
2017-08-04VVIJX767.18767.28763.42765.68-0.8238,060,3941,642752.98780.43
2017-08-03VVIJX768.12768.80766.20766.50-2.8044,622,0201,642753.81779.36
2017-08-02VVIJX768.97771.42768.92769.301.2749,913,4511,642757.69781.78
2017-08-01VVIJX770.24770.47767.72768.03-2.3347,306,2311,642755.48782.66
2017-07-31VVIJX773.05774.73767.83770.36-2.2149,934,0091,642756.04784.47
2017-07-28VVIJX770.03773.02769.00772.573.3641,303,0241,642759.65783.81
2017-07-27VVIJX773.20773.20767.32769.21-0.9949,736,7321,642756.11782.91
2017-07-26VVIJX763.73771.15763.73770.206.4351,119,5361,642756.18783.79
2017-07-25VVIJX761.94764.10761.17763.773.0849,225,5401,642755.16778.31
2017-07-24VVIJX764.05765.49759.33760.69-0.2639,974,7121,642748.80775.01
2017-07-21VVIJX766.04766.74759.96760.95-3.5834,843,9951,642751.07775.57
2017-07-20VVIJX767.11768.01763.67764.53-1.4247,010,5191,642752.78777.53
2017-07-19VVIJX763.88765.99762.60765.952.2447,083,4131,642753.72778.19
2017-07-18VVIJX764.14764.99761.37763.711.3946,189,4191,642751.75775.76
2017-07-17VVIJX760.12762.42759.51762.324.8057,054,8061,642750.26774.38
2017-07-14VVIJX754.74757.78754.36757.524.5945,829,6411,642744.28769.78
2017-07-13VVIJX757.08757.67751.92752.93-5.5544,318,7251,642740.14765.64
2017-07-12VVIJX752.13759.41752.00758.488.5847,091,6151,642743.98769.27
2017-07-11VVIJX751.76751.83748.84749.90-2.6443,826,2701,642736.60762.68
2017-07-10VVIJX755.20755.35751.22752.54-2.6853,924,2861,642740.48766.95
2017-07-07VVIJX757.84759.20751.30755.22-4.6145,950,7471,642743.16769.61
2017-07-06VVIJX765.47765.97759.83759.83-2.9752,109,7181,642747.98773.20
2017-07-05VVIJX763.27765.24761.18762.80-1.2558,190,2861,642750.34779.44
2017-07-04VVIJX765.04765.37761.96764.05-2.6936,304,5551,642751.43781.26
2017-06-30VVIJX763.73766.74762.14766.744.3446,528,6711,642754.48782.11
2017-06-29VVIJX767.59768.90761.68762.40-7.1058,719,0291,642751.32779.26
2017-06-28VVIJX770.71770.93767.23769.50-0.3651,219,2401,642758.28785.44
2017-06-27VVIJX772.57773.20767.68769.86-2.0553,266,8841,642755.82785.15
2017-06-26VVIJX776.99777.59771.00771.91-5.3451,890,9691,642760.22787.38
2017-06-23VVIJX773.73777.49771.71777.256.1850,805,9821,642764.36788.73
2017-06-22VVIJX771.55773.39769.73771.07-0.7358,073,7001,642760.06787.11
2017-06-21VVIJX770.41774.49769.61771.801.7146,989,6821,642757.81783.85
2017-06-20VVIJX777.11777.11767.58770.09-6.5162,249,8091,642755.90783.86
2017-06-19VVIJX777.69779.58774.84776.600.6952,977,0541,642763.19790.40
2017-06-16VVIJX773.44778.65770.56775.914.29142,679,5031,642762.95790.73
2017-06-15VVIJX776.82777.78770.46771.62-7.6855,199,5861,642761.23786.53
2017-06-14VVIJX788.60790.28778.02779.30-6.2460,975,4161,642768.15795.06
2017-06-13VVIJX785.66787.31784.49785.54-0.2657,834,7461,642774.50799.56
2017-06-12VVIJX793.09793.85785.48785.80-5.4053,793,7751,642773.91800.51
2017-06-09VVIJX791.84792.00788.51791.20-0.1153,406,4491,642778.53804.93
2017-06-08VVIJX794.17794.67788.42791.31-1.5765,531,1151,642777.66805.81
2017-06-07VVIJX799.98800.02792.03792.88-7.7066,448,7671,642781.41806.14
2017-06-06VVIJX799.03801.42798.30800.583.3775,897,4521,642786.55812.66
2017-06-05VVIJX803.57803.72796.13797.21-3.7752,559,1941,642783.83810.16
2017-06-02VVIJX801.59802.40799.01800.980.5361,819,8961,642789.22815.61
2017-06-01VVIJX800.29802.66798.34800.450.5572,228,1081,643787.79815.28
2017-05-31VVIJX805.49805.89797.42799.90-5.0671,640,6131,642788.78816.07
2017-05-30VVIJX809.69811.19804.14804.96-4.7876,769,7291,642791.57817.55
2017-05-29VVIJX810.81810.81807.66809.741.1542,114,7411,642798.95822.91
2017-05-26VVIJX800.56809.42800.56808.598.7368,836,3931,642796.07821.97
2017-05-25VVIJX800.99802.86798.53799.86-2.5375,076,5621,642789.35813.32
2017-05-24VVIJX805.39805.59799.69802.39-1.2876,901,6961,642789.07816.26
2017-05-23VVIJX811.06813.48803.67803.67-3.2383,306,9741,642792.45821.94