Home Page
16:30:46 EDT Sat 30 May 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-05-29VVIJX692.38693.39689.41692.450.2961,264,7121,882676.07710.30
2015-05-28VVIJX693.12693.30689.45692.161.5467,283,5491,882676.18709.53
2015-05-27VVIJX691.88692.49689.54690.62-1.3465,139,5111,882675.97709.47
2015-05-26VVIJX699.70700.34691.21691.96-8.1370,332,7051,882677.18712.71
2015-05-25VVIJX704.04704.15699.39700.09-3.3964,185,2581,882685.72719.87
2015-05-22VVIJX701.50703.48700.68703.482.9776,258,1121,882686.66721.44
2015-05-21VVIJX697.28700.51697.28700.515.0967,437,9551,882684.38718.85
2015-05-20VVIJX694.69697.15693.51695.420.4381,845,5491,882681.46716.69
2015-05-19VVIJX695.61697.31692.53694.99-0.3282,757,0201,881677.82710.39
2015-05-15VVIJX694.13695.70691.69695.313.3164,365,0281,882679.86714.38
2015-05-14VVIJX693.87697.13691.75692.00-1.1176,564,7641,882677.58711.76
2015-05-13VVIJX692.24694.92691.43693.111.2964,378,4641,882678.42712.07
2015-05-12VVIJX690.08691.84687.79691.821.0757,527,1811,882676.49710.68
2015-05-11VVIJX694.16694.35689.72690.75-0.4058,623,7801,882675.54711.03
2015-05-08VVIJX688.58691.72687.45691.155.6463,393,3771,882677.18710.22
2015-05-07VVIJX687.88688.43683.60685.51-1.4976,701,5451,882670.55705.13
2015-05-06VVIJX696.05696.47686.61687.00-9.7574,318,9541,882673.13708.76
2015-05-05VVIJX700.82703.29695.68696.75-2.3768,503,0681,882680.95716.20
2015-05-04VVIJX698.51702.27697.44699.12-0.3169,240,4181,882681.92718.35
2015-05-01VVIJX695.46699.43694.93699.433.4355,048,9741,882682.34718.54
2015-04-30VVIJX697.52698.17694.53696.00-1.3777,846,6311,882679.59714.81
2015-04-29VVIJX695.37699.29695.37697.372.1580,097,3891,882681.78717.36
2015-04-28VVIJX690.99695.93690.99695.245.1470,415,5851,843681.95713.11
2015-04-27VVIJX698.42698.90689.99690.10-7.5289,073,8431,882676.36712.47
2015-04-24VVIJX698.98699.97697.37697.62-1.8673,868,5801,882684.05718.85
2015-04-23VVIJX696.95700.80696.73699.481.9387,927,5641,882684.60721.16
2015-04-22VVIJX700.72700.72696.59697.55-2.62101,904,8791,882682.61718.63
2015-04-21VVIJX705.63707.95699.36700.17-3.4861,002,6751,882684.32722.59
2015-04-20VVIJX705.40707.24703.31703.650.8059,166,5031,882686.16723.51
2015-04-17VVIJX705.61707.09701.82702.85-2.7463,089,3821,882686.05725.69
2015-04-16VVIJX705.30707.05702.31705.590.3472,095,9481,882689.88725.99
2015-04-15VVIJX697.49707.21697.49705.259.2072,526,8281,882688.68724.70
2015-04-14VVIJX694.60696.81693.78696.050.4362,397,3781,882678.69712.97
2015-04-13VVIJX700.44700.62693.72695.62-3.2674,396,0141,882677.58713.99
2015-04-10VVIJX691.54699.01691.46698.887.8889,759,3111,882678.94716.98
2015-04-09VVIJX692.74694.98690.72691.002.1284,633,7281,882676.17710.48
2015-04-08VVIJX690.08691.34687.19688.88-0.6975,254,4781,882672.93708.02
2015-04-07VVIJX691.49691.94687.13689.570.9169,148,7661,882672.69708.48
2015-04-06VVIJX685.60691.08685.51688.665.6457,434,3581,882668.96705.93
2015-04-02VVIJX680.93684.29680.15683.021.7060,965,8391,882664.78701.12
2015-04-01VVIJX680.70683.14679.61681.321.2570,838,9461,882664.73700.62
2015-03-31VVIJX681.41683.48677.20680.07-0.26123,237,2141,882660.45697.81
2015-03-30VVIJX680.54684.09679.36680.33-1.1067,184,7671,882663.78698.98
2015-03-27VVIJX679.75681.59676.02681.431.8784,340,5971,882662.32699.26
2015-03-26VVIJX678.94682.04674.79679.562.3292,084,7951,882661.23699.29
2015-03-25VVIJX675.37678.28675.04677.243.0495,854,1981,882660.11697.90
2015-03-24VVIJX673.31675.11672.37674.203.6470,519,7471,882657.79693.67
2015-03-23VVIJX670.91673.59670.07670.56-0.0364,079,3581,882653.51692.50
2015-03-20VVIJX667.59670.59666.16670.593.5059,004,4661,882652.30690.99
2015-03-19VVIJX665.30667.51663.32667.090.7361,676,4931,882649.80687.46
2015-03-18VVIJX659.54666.44657.90666.367.1553,574,6331,882647.79685.79
2015-03-17VVIJX662.85663.23657.18659.21-4.6355,640,7621,882644.00684.35
2015-03-16VVIJX665.48666.98661.30663.84-0.7672,054,0661,882645.02684.86
2015-03-13VVIJX672.60672.75662.37664.60-9.1770,484,3561,882648.83687.27
2015-03-12VVIJX670.69673.77668.49673.774.14119,521,7991,882652.48692.06
2015-03-11VVIJX668.84670.38666.73669.630.1382,496,5921,882651.31691.43
2015-03-10VVIJX678.39679.73668.28669.50-11.1862,595,9921,882654.43691.94
2015-03-09VVIJX687.58689.29679.78680.68-8.1165,026,7171,882663.62701.52
2015-03-06VVIJX695.30695.86687.58688.79-8.1384,014,8231,882672.36708.15
2015-03-05VVIJX699.43699.51695.22696.92-1.17156,021,2051,882681.07717.51
2015-03-04VVIJX703.72703.72696.59698.09-4.2175,000,5231,882680.92718.26
2015-03-03VVIJX705.22705.22701.71702.30-2.0073,847,7741,882685.59721.27
2015-03-02VVIJX707.60707.94702.58704.30-2.4377,190,3681,883685.96724.39