05:34:31 EDT Tue 17 Oct 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
2017-10-16VVIJX799.66799.95790.28792.49-4.9583,071,9101,642779.75806.94
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
2017-10-06VVIJX785.17789.22780.52788.323.5574,277,9291,620777.21801.52
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
2017-09-15VVIJX778.47780.45777.59779.663.4268,150,1231,642766.64793.15
2017-09-14VVIJX772.15776.33771.37776.245.0864,075,1521,642762.09787.43
2017-09-13VVIJX775.70777.38770.44771.16-4.0470,111,1371,642757.34785.30
2017-09-12VVIJX771.54775.38769.44775.205.6164,506,8731,642760.96788.22
2017-09-11VVIJX772.42772.99768.24769.59-2.4055,491,0921,642758.58785.98
2017-09-08VVIJX775.10775.38769.55771.99-2.0653,819,0091,642759.14784.03
2017-09-07VVIJX775.83775.83771.48774.050.0659,073,5231,642763.13788.05
2017-09-06VVIJX782.73783.11773.59773.99-5.7077,291,3521,642760.87790.69
2017-09-05VVIJX783.00783.96777.72779.691.2492,530,3941,642766.28792.35
2017-09-01VVIJX778.79778.79774.51778.451.6054,649,4691,642766.12790.87
2017-08-31VVIJX773.57777.08772.62776.853.9357,145,6401,642763.87788.18
2017-08-30VVIJX778.15778.15771.57772.92-4.0855,767,9001,642761.30785.93
2017-08-29VVIJX780.89782.01775.99777.00-0.1170,717,1951,642763.19789.33
2017-08-28VVIJX771.33777.35771.05777.117.6459,413,2721,642764.03787.76
2017-08-25VVIJX766.08769.47765.14769.473.5161,178,5881,642755.68782.56
2017-08-24VVIJX765.45765.97762.70765.960.6147,756,3961,642754.01777.28
2017-08-23VVIJX764.93766.50763.45765.351.0758,091,2841,642754.18778.44
2017-08-22VVIJX768.82768.82763.55764.28-4.0268,730,9101,642751.80776.00
2017-08-21VVIJX772.02774.11767.52768.30-1.4659,794,9631,642756.14781.35
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