Home Page
20:54:18 EST Sat 03 Dec 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
2016-12-02VVIJX740.64750.74740.15749.379.8373,010,4531,642737.50764.68
2016-12-01VVIJX742.13742.13736.44739.542.5792,445,9481,642729.98754.29
2016-11-30VVIJX738.14738.38733.06736.972.06102,457,1391,642723.81749.50
2016-11-29VVIJX735.14735.87732.78734.91-1.9081,155,5601,642721.48746.05
2016-11-28VVIJX736.32738.31735.24736.812.2367,716,5791,642723.48749.93
2016-11-25VVIJX732.80734.98729.71734.582.7151,993,9061,642720.96748.47
2016-11-24VVIJX731.86733.52727.02731.871.7860,183,2101,642718.44745.90
2016-11-23VVIJX724.73730.45721.37730.09-2.54101,376,0651,642717.65743.89
2016-11-22VVIJX742.82742.82730.61732.63-15.3098,083,0901,642721.22746.41
2016-11-21VVIJX751.55753.60746.22747.931.2692,861,5701,642734.36762.35
2016-11-18VVIJX746.62749.01740.48746.674.2399,117,8911,642733.62759.55
2016-11-17VVIJX744.61746.07740.35742.440.5996,678,1261,642729.21757.91
2016-11-16VVIJX752.00756.10737.54741.85-5.31139,130,3171,642729.69756.18
2016-11-15VVIJX734.67747.30730.12747.1617.52128,778,8041,642733.50761.92
2016-11-14VVIJX728.35729.64717.12729.641.73112,917,0651,642713.47743.74
2016-11-11VVIJX742.73743.66724.74727.91-15.72102,321,5001,642711.42744.38
2016-11-10VVIJX755.84756.12742.97743.63-9.5798,052,8561,642730.91759.13
2016-11-09VVIJX759.68760.46753.20753.20-3.6575,517,4891,642740.37769.32
2016-11-08VVIJX757.54759.85754.73756.85-1.0266,922,3881,642743.43769.27
2016-11-07VVIJX762.78762.78754.23757.87-4.1161,908,2051,642743.98770.03
2016-11-04VVIJX762.23764.05757.67761.981.0265,072,9421,642747.80774.87
2016-11-03VVIJX770.14770.18760.63760.96-9.1561,334,6471,642750.10777.59
2016-11-02VVIJX781.49784.11769.71770.11-9.4586,836,5401,642757.62784.43
2016-11-01VVIJX778.06781.42777.58779.566.79100,532,1041,642764.50792.34
2016-10-31VVIJX775.71775.74771.32772.77-3.1073,072,5031,642758.72786.00
2016-10-28VVIJX776.49777.27772.16775.870.6877,116,0481,642763.38789.43
2016-10-27VVIJX778.87780.47774.76775.19-0.2080,025,2431,642763.81790.15
2016-10-26VVIJX786.04786.42774.41775.39-10.2976,981,3791,642764.78791.65
2016-10-25VVIJX787.42788.36783.26785.68-0.4691,058,1521,642774.24799.40
2016-10-24VVIJX795.25795.30785.20786.14-4.4383,747,5411,642773.23798.72
2016-10-21VVIJX786.65790.92785.64790.574.5986,024,0541,642778.95805.00
2016-10-20VVIJX790.02791.73783.08785.98-3.42109,594,7451,642774.28799.92
2016-10-19VVIJX789.74791.30785.69789.405.76104,746,1251,642776.23801.74
2016-10-18VVIJX776.96783.64776.88783.6411.3685,584,8091,642769.29794.36
2016-10-17VVIJX776.93777.45772.26772.28-0.7471,341,8701,642759.56787.10
2016-10-14VVIJX776.65778.69773.02773.02-4.4865,043,7571,642762.11789.22
2016-10-13VVIJX774.87777.50769.61777.506.9571,940,3471,642764.72789.87
2016-10-12VVIJX773.67775.79768.24770.55-2.1274,298,5391,642759.03783.15
2016-10-11VVIJX783.67783.67772.29772.67-8.1382,866,7641,642762.40789.33
2016-10-07VVIJX773.04781.21768.19780.8014.4972,870,3081,642768.46793.28
2016-10-06VVIJX777.61777.63765.17766.31-12.19125,243,9221,642753.97780.48
2016-10-05VVIJX770.48778.50768.02778.5011.6988,003,9881,642766.11790.80
2016-10-04VVIJX786.05786.05766.34766.81-25.60105,374,3471,642754.17782.13
2016-10-03VVIJX800.82800.82789.93792.41-7.8270,899,8511,642779.44805.96
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