Home Page
09:10:32 EDT Thu 25 Aug 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
2016-08-24VVIJX816.91816.91788.79789.52-28.2794,579,5171,642777.41805.53
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
2016-06-30VVIJX720.14730.72720.14730.449.3472,901,8241,642715.48742.45
2016-06-29VVIJX710.51721.10710.51721.1013.8574,305,2111,642706.22732.25
2016-06-28VVIJX703.43708.90701.95707.254.4061,116,1291,642692.31718.51
2016-06-27VVIJX711.98714.20697.47702.85-7.9471,563,1411,642687.38717.35
2016-06-24VVIJX716.25716.25709.74710.790.5778,786,9501,642696.38724.74
2016-06-23VVIJX709.07710.75707.30710.221.7057,377,4001,642699.19721.05
2016-06-22VVIJX708.48709.84706.31708.520.2951,608,0601,642700.56720.68
2016-06-21VVIJX712.77713.98706.28708.23-7.1753,027,7401,642698.79720.38
2016-06-20VVIJX715.73715.73711.74715.400.0469,554,2461,642701.34726.68
2016-06-17VVIJX712.88715.59710.44715.365.9563,506,2991,642702.64728.03
2016-06-16VVIJX714.23721.91708.14709.41-4.6079,474,0221,642695.72722.00
2016-06-15VVIJX711.11715.52709.54714.016.2666,062,2761,642701.63724.24
2016-06-14VVIJX716.55717.02707.54707.75-8.1256,012,8831,642695.32720.73
2016-06-13VVIJX715.58721.90714.40715.870.2887,600,2551,642702.03729.19
2016-06-10VVIJX720.76723.33714.40715.59-4.5891,309,7891,642704.13725.87
2016-06-09VVIJX712.09720.80711.79720.178.8094,725,2811,642706.63730.27
2016-06-08VVIJX709.15714.33709.15711.3710.33137,768,8791,642705.21726.35
2016-06-07VVIJX702.85704.53700.27701.04-1.5582,525,1981,642691.79712.58
2016-06-06VVIJX698.22702.59697.36702.598.8790,907,2411,642689.19712.98
2016-06-03VVIJX683.46693.72683.46693.7215.3988,522,6061,642681.61704.88
2016-06-02VVIJX675.48679.17675.48678.332.3175,620,6831,642668.49688.98
2016-06-01VVIJX678.55679.85672.35676.02-2.0763,127,7311,642663.41687.54
2016-05-31VVIJX671.68679.14669.96678.097.6774,761,5841,642665.90689.64
2016-05-30VVIJX668.20672.62668.20670.421.8845,906,2661,642659.16680.39
2016-05-27VVIJX680.39680.39667.24668.54-11.3963,676,3551,642657.16679.50
2016-05-26VVIJX681.66685.04678.34679.932.8565,833,9761,642667.30690.32