21:32:46 EST Sat 16 Dec 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
2017-12-15VVIJX802.71803.71799.24801.233.03123,633,5651,642790.66814.91
2017-12-14VVIJX801.45804.25797.61798.20-0.37110,883,5761,642786.99811.20
2017-12-13VVIJX800.29800.93796.55798.570.86106,116,5901,642786.79812.09
2017-12-12VVIJX794.34797.71793.19797.716.35114,591,9061,642786.36810.40
2017-12-11VVIJX796.61796.61789.41791.36-1.6098,487,4581,642781.08803.39
2017-12-08VVIJX789.47794.68788.91792.965.3485,739,2991,642782.38806.58
2017-12-07VVIJX783.59787.62780.57787.623.9694,905,8271,642776.34800.87
2017-12-06VVIJX785.37785.88779.85783.66-0.28102,092,1781,642773.36796.45
2017-12-05VVIJX787.74787.74780.11783.94-3.50109,006,6671,642774.47797.27
2017-12-04VVIJX793.60794.31785.37787.44-1.56119,740,8651,642776.23801.46
2017-12-01VVIJX792.57792.57785.02789.000.1185,571,1461,642776.79801.60
2017-11-30VVIJX780.21788.94779.43788.899.05122,878,5371,642776.14801.18
2017-11-29VVIJX792.97794.02777.48779.84-11.86111,314,7311,642766.08792.67
2017-11-28VVIJX797.56798.09791.13791.70-3.69133,675,6171,642781.08805.95
2017-11-27VVIJX797.13798.45792.18795.391.38124,910,4301,642782.93807.30
2017-11-24VVIJX794.48794.71790.57794.011.2392,539,8741,642782.46806.54
2017-11-23VVIJX794.33794.33788.22792.781.2987,141,7791,642782.29804.22
2017-11-22VVIJX795.10795.53790.05791.49-3.06103,162,9681,642781.81804.44
2017-11-21VVIJX797.16797.16790.46794.550.4288,958,1331,642782.15804.86
2017-11-20VVIJX805.46806.07792.85794.13-5.22100,303,1601,642783.33809.23
2017-11-17VVIJX795.52799.81793.33799.356.9998,921,4611,642788.13812.89
2017-11-16VVIJX792.80793.30786.71792.360.74106,027,8861,642780.13804.35
2017-11-15VVIJX795.76796.55787.92791.62-3.33110,267,5161,642777.87804.83
2017-11-14VVIJX804.86804.86788.59794.95-7.80123,608,6241,642785.97810.23
2017-11-13VVIJX801.82802.86797.92802.756.27123,417,5541,642789.14817.14
2017-11-10VVIJX794.45796.72790.10796.483.2897,320,4201,642784.51810.87
2017-11-09VVIJX796.48796.48790.37793.20-1.5990,707,3741,643781.81807.12
2017-11-08VVIJX798.68798.68793.58794.79-1.80106,038,9541,642783.48809.41
2017-11-07VVIJX795.42797.58793.44796.590.9998,340,9781,642786.52809.43
2017-11-06VVIJX796.82797.56792.64795.603.62104,340,0341,642783.44807.87
2017-11-03VVIJX795.10795.17789.30791.98-1.27115,945,2741,642783.12806.39
2017-11-02VVIJX791.90794.53791.78793.253.9186,667,8291,642783.24806.57
2017-11-01VVIJX784.97791.91784.97789.344.6487,537,7271,642777.69803.31
2017-10-31VVIJX786.89786.89782.72784.700.5495,762,0361,642771.56796.09
2017-10-30VVIJX790.65792.18783.50784.16-3.2282,730,2351,642776.08799.51
2017-10-27VVIJX785.04787.87781.76787.384.4177,214,8481,642775.96800.33
2017-10-26VVIJX786.74786.74780.50782.97-0.5485,606,5701,642772.63795.49
2017-10-25VVIJX786.73786.94781.86783.51-0.9792,891,2421,642772.48796.24
2017-10-24VVIJX787.46788.16783.08784.48-0.7192,084,3151,642773.20796.56
2017-10-23VVIJX791.23791.70783.95785.19-4.32103,003,3981,642774.75797.28
2017-10-20VVIJX784.51789.56784.51789.517.4465,894,7911,642774.80800.67
2017-10-19VVIJX784.19784.68780.74782.07-2.6269,045,2981,642769.52795.46
2017-10-18VVIJX791.36791.36783.57784.69-6.3975,418,1211,642773.40800.19
2017-10-17VVIJX793.43793.43787.15791.08-1.4174,019,8721,642777.37803.10
2017-10-16VVIJX799.66799.95790.28792.49-4.9583,071,9101,642779.75806.94
2017-10-13VVIJX792.54797.56792.15797.446.8089,437,7171,642783.19809.61
2017-10-12VVIJX790.80791.98788.24790.64-0.6877,610,7991,642779.44802.64
2017-10-11VVIJX791.83792.36788.24791.32-2.1378,678,7631,642779.67803.21
2017-10-10VVIJX792.11793.45789.20793.455.1376,296,6181,642779.01804.25
2017-10-06VVIJX785.17789.22780.52788.323.5574,291,5291,642777.13801.48
2017-10-05VVIJX786.01786.67783.46784.770.8476,421,0421,642773.05796.34
2017-10-04VVIJX784.45785.11781.98783.932.6278,013,9221,642771.67796.88
2017-10-03VVIJX782.42785.67780.57781.310.8574,574,0821,642769.21795.90
2017-10-02VVIJX779.98781.88778.19780.46-0.7777,329,7341,642767.65792.43
2017-09-29VVIJX779.52781.23776.84781.235.1166,984,5261,642767.39792.26
2017-09-28VVIJX776.41777.51774.33776.120.5172,087,5221,642764.76790.75
2017-09-27VVIJX776.06777.73774.51775.61-0.3265,567,9971,642764.20788.85
2017-09-26VVIJX782.62783.38775.09775.93-6.5158,231,8221,642765.00789.57
2017-09-25VVIJX780.63783.14779.23782.444.3465,940,7551,642770.34795.21
2017-09-22VVIJX777.03779.10775.68778.102.2359,332,9111,642766.28790.13
2017-09-21VVIJX776.02776.74773.90775.87-0.7978,826,3141,642762.72789.03
2017-09-20VVIJX781.17782.42776.19776.66-1.0972,226,3891,642765.46790.86
2017-09-19VVIJX778.48778.74774.30777.750.9768,707,3291,642765.05789.42
2017-09-18VVIJX779.03779.32775.11776.78-2.8873,065,7521,642765.85791.30