Home Page
13:12:38 EDT Sat 01 Oct 2016
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
2016-09-30VVIJX802.09805.01798.90800.231.1483,435,3021,642788.17814.35
2016-09-29VVIJX803.10803.10797.66799.09-2.3882,136,1271,642788.20813.25
2016-09-28VVIJX796.82801.47795.82801.476.9884,531,5751,642789.85813.16
2016-09-27VVIJX803.66803.66794.49794.49-11.3167,059,6621,642783.19809.48
2016-09-26VVIJX811.20812.59804.37805.80-5.0967,788,1711,642792.92819.60
2016-09-23VVIJX813.26813.26808.00810.890.3475,885,4131,642795.83822.66
2016-09-22VVIJX817.34818.71810.32810.55-2.7477,895,3801,642798.53824.73
2016-09-21VVIJX807.93813.86807.93813.2910.0895,842,2051,642799.30823.80
2016-09-20VVIJX803.77804.39799.76803.211.5397,522,6101,642790.96815.80
2016-09-19VVIJX803.01805.87800.69801.682.4472,436,1071,642790.09817.54
2016-09-16VVIJX802.28802.85797.73799.24-3.3861,146,3381,642785.70813.03
2016-09-15VVIJX803.67804.63798.69802.620.2774,173,3291,642790.13815.28
2016-09-14VVIJX800.47803.09798.95802.355.1862,735,2041,642790.36815.39
2016-09-13VVIJX815.98815.98796.17797.17-16.7367,399,8831,642784.72813.57
2016-09-12VVIJX808.87814.65801.90813.901.7485,320,5681,642797.99827.49
2016-09-09VVIJX825.36825.41810.73812.16-13.4491,488,4651,642799.32825.84
2016-09-08VVIJX824.12827.85823.14825.603.71109,684,9671,642813.24838.18
2016-09-07VVIJX828.20830.04821.15821.89-3.49115,411,5231,642808.64836.43
2016-09-06VVIJX819.03825.68819.03825.3814.46119,052,0531,642811.67840.08
2016-09-02VVIJX801.45811.51801.45810.9216.9274,196,1821,642799.12823.19
2016-09-01VVIJX785.82794.81783.26794.008.2563,954,5781,642780.08806.83
2016-08-31VVIJX790.18790.60783.26785.75-4.6083,568,1291,642773.86800.51
2016-08-30VVIJX805.76805.76788.07790.35-15.5883,024,3001,642778.02804.65
2016-08-29VVIJX808.25808.25802.39805.930.4063,839,2631,642792.69819.37
2016-08-26VVIJX806.10812.65803.11805.533.6071,463,9411,642793.27819.17
2016-08-25VVIJX790.04801.93784.05801.9312.4173,028,1651,642787.47815.88
2016-08-24VVIJX816.91816.91788.79789.52-28.2794,579,5171,642777.41805.53
2016-08-23VVIJX822.85824.75817.41817.79-2.4580,697,8191,642804.92831.80
2016-08-22VVIJX831.65831.65818.62820.24-12.8776,141,6431,642807.13832.66
2016-08-19VVIJX837.47838.17830.30833.11-4.4766,185,8101,642817.66846.39
2016-08-18VVIJX829.06837.71829.06837.589.1070,166,9301,642824.11851.52
2016-08-17VVIJX838.62838.62825.36828.48-10.0785,340,8471,642816.46843.34
2016-08-16VVIJX836.61841.38835.40838.552.4589,477,0701,642824.96851.80
2016-08-15VVIJX839.29840.74834.74836.102.8182,483,0651,642821.82852.97
2016-08-12VVIJX839.13842.30831.62833.29-3.3698,011,7511,642821.67848.39
2016-08-11VVIJX834.80848.13834.80836.652.18110,149,8281,642824.97849.71
2016-08-10VVIJX827.95834.59827.95834.4710.9798,006,8381,642822.23845.54
2016-08-09VVIJX821.39823.99819.63823.507.94101,447,5961,642811.44837.67
2016-08-08VVIJX809.49818.26807.23815.568.8798,706,2111,642802.35829.24
2016-08-05VVIJX805.80806.69800.88806.69-0.7376,218,4461,642794.99818.41
2016-08-04VVIJX808.28809.25806.05807.422.2481,117,7201,642795.92820.71
2016-08-03VVIJX807.07807.96803.47805.18-0.2182,914,7171,642794.11819.71
2016-08-02VVIJX806.01809.33802.47805.399.2294,555,7701,642793.04819.49
2016-07-29VVIJX787.81796.17787.81796.1711.2275,613,7541,642780.61806.03
2016-07-28VVIJX784.19788.84783.30784.953.2478,724,8371,642772.85798.46
2016-07-27VVIJX772.91781.71772.78781.7110.8080,758,5111,642764.95789.90
2016-07-26VVIJX766.88771.12766.53770.914.5769,373,4061,642759.43784.68
2016-07-25VVIJX770.94772.20765.24766.34-3.6368,664,4221,642753.71779.53
2016-07-22VVIJX768.20770.52767.31769.973.7766,610,2381,642758.59783.20
2016-07-21VVIJX756.70766.82756.43766.2011.4483,806,0371,642752.11775.65
2016-07-20VVIJX765.57765.57754.37754.76-13.8674,331,4831,642742.24764.11
2016-07-19VVIJX766.40768.72765.60768.624.8884,403,0571,642754.54779.71
2016-07-18VVIJX766.26768.20761.52763.74-2.6271,713,6761,642751.10776.61
2016-07-15VVIJX765.64768.18763.46766.361.4065,873,8641,642753.54776.94
2016-07-14VVIJX755.11765.31752.88764.967.27170,945,0371,642754.01776.66
2016-07-13VVIJX753.50757.69753.50757.698.1082,553,5081,642745.16769.23
2016-07-12VVIJX756.61757.55749.01749.59-9.5672,400,8711,642738.36765.65
2016-07-11VVIJX754.89762.07754.52759.157.0386,190,5641,642746.01770.54
2016-07-08VVIJX747.54752.68743.56752.124.3361,063,3371,642739.50765.12
2016-07-07VVIJX756.94756.94746.96747.79-9.8669,729,0581,642736.41760.15
2016-07-06VVIJX752.63757.84751.85757.657.5684,846,2161,642742.45769.88
2016-07-05VVIJX745.74750.47744.61750.092.2789,623,1661,642737.14763.62
2016-07-04VVIJX740.39748.03740.39747.8217.3886,820,8021,642733.93758.94