16:51:11 EDT Sat 24 Jun 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
2017-06-23VVIJX773.73777.49771.71777.256.1850,805,9821,642764.36788.73
2017-06-22VVIJX771.55773.39769.73771.07-0.7358,073,7001,642760.06787.11
2017-06-21VVIJX770.41774.49769.61771.801.7146,989,6821,642757.81783.85
2017-06-20VVIJX777.11777.11767.58770.09-6.5162,249,8091,642755.90783.86
2017-06-19VVIJX777.69779.58774.84776.600.6952,977,0541,642763.19790.40
2017-06-16VVIJX773.44778.65770.56775.914.29142,679,5031,642762.95790.73
2017-06-15VVIJX776.82777.78770.46771.62-7.6855,199,5861,642761.23786.53
2017-06-14VVIJX788.60790.28778.02779.30-6.2460,975,4161,642768.15795.06
2017-06-13VVIJX785.66787.31784.49785.54-0.2657,834,7461,642774.50799.56
2017-06-12VVIJX793.09793.85785.48785.80-5.4053,793,7751,642773.91800.51
2017-06-09VVIJX791.84792.00788.51791.20-0.1153,406,4491,642778.53804.93
2017-06-08VVIJX794.17794.67788.42791.31-1.5765,531,1151,642777.66805.81
2017-06-07VVIJX799.98800.02792.03792.88-7.7066,448,7671,642781.41806.14
2017-06-06VVIJX799.03801.42798.30800.583.3775,897,4521,642786.55812.66
2017-06-05VVIJX803.57803.72796.13797.21-3.7752,559,1941,642783.83810.16
2017-06-02VVIJX801.59802.40799.01800.980.5361,819,8961,642789.22815.61
2017-06-01VVIJX800.29802.66798.34800.450.5572,228,1081,643787.79815.28
2017-05-31VVIJX805.49805.89797.42799.90-5.0671,640,6131,642788.78816.07
2017-05-30VVIJX809.69811.19804.14804.96-4.7876,769,7291,642791.57817.55
2017-05-29VVIJX810.81810.81807.66809.741.1542,114,7411,642798.95822.91
2017-05-26VVIJX800.56809.42800.56808.598.7368,836,3931,642796.07821.97
2017-05-25VVIJX800.99802.86798.53799.86-2.5375,076,5621,642789.35813.32
2017-05-24VVIJX805.39805.59799.69802.39-1.2876,901,6961,642789.07816.26
2017-05-23VVIJX811.06813.48803.67803.67-3.2383,306,9741,642792.45821.94
2017-05-19VVIJX798.13806.90797.15806.906.0283,285,9201,642794.31820.88
2017-05-18VVIJX804.89804.98798.29800.88-6.9974,521,7681,642786.93815.22
2017-05-17VVIJX810.48813.12805.22807.87-0.4097,408,1071,642794.49822.66
2017-05-16VVIJX807.33808.34805.63808.273.1890,084,1051,642795.67821.51
2017-05-15VVIJX802.67806.37802.67805.0911.45130,957,8761,642792.25819.95
2017-05-12VVIJX788.70793.93788.70793.645.2690,916,2371,642781.01807.26
2017-05-11VVIJX784.91790.68784.85788.385.1478,062,7321,642776.82801.66
2017-05-10VVIJX776.69783.24776.11783.249.1075,938,3621,642769.32797.88
2017-05-09VVIJX781.01781.24772.19774.14-5.9466,038,1981,632762.40791.08
2017-05-08VVIJX785.15786.67779.36780.08-1.6459,469,2231,642766.34795.08
2017-05-05VVIJX774.15782.11773.63781.727.6570,306,7641,642768.52795.50
2017-05-04VVIJX792.15792.19773.55774.07-19.3775,765,6161,642762.16790.92
2017-05-03VVIJX796.36796.41791.85793.44-2.7661,807,3971,642780.10805.51
2017-05-02VVIJX798.64801.93795.94796.20-4.8677,785,4361,642783.04811.29
2017-05-01VVIJX808.27809.43797.47801.06-5.7161,989,8231,642788.00814.98
2017-04-28VVIJX803.09807.05801.29806.776.3679,961,0881,642794.14824.55
2017-04-27VVIJX808.81809.02799.98800.41-6.2687,965,4691,642789.00817.54
2017-04-26VVIJX806.43807.05803.39806.672.2879,127,3171,642793.55819.84
2017-04-25VVIJX818.46818.46802.59804.39-13.6776,888,6361,642792.13818.82
2017-04-24VVIJX822.78823.34817.87818.06-6.8673,386,2041,642805.80831.83
2017-04-21VVIJX825.31825.31822.50824.920.6469,073,2591,642811.23836.80
2017-04-20VVIJX822.54824.78819.26824.285.4162,993,2981,642810.51837.69
2017-04-19VVIJX825.37826.01817.51818.87-6.2766,256,1011,642806.91833.43
2017-04-18VVIJX830.17831.40823.04825.14-4.5664,110,6801,642814.29839.76
2017-04-17VVIJX838.02838.21829.00829.70-4.9264,166,3511,642817.59844.06
2017-04-13VVIJX832.34834.62830.26834.624.8586,896,7811,642821.23848.50
2017-04-12VVIJX830.94831.78826.84829.770.7391,858,7381,642817.79842.33
2017-04-11VVIJX829.09830.19823.88829.044.00102,039,4841,642817.45842.03
2017-04-10VVIJX827.48827.72823.31825.040.77107,741,6051,642814.49840.37
2017-04-07VVIJX826.89828.01823.11824.272.4269,003,6831,642813.58837.20
2017-04-06VVIJX820.62821.85817.38821.851.5571,494,1571,642809.80836.86
2017-04-05VVIJX822.15823.86817.87820.30-1.3885,126,8181,642808.12834.24
2017-04-04VVIJX821.62822.30818.50821.683.8487,320,9271,642808.74834.63
2017-04-03VVIJX819.72822.81815.72817.842.0775,222,4151,642804.15831.82
2017-03-31VVIJX809.55815.77809.05815.777.9679,671,6021,642803.08829.60
2017-03-30VVIJX813.74813.74807.18807.81-4.2474,961,9421,642795.53822.56
2017-03-29VVIJX804.99812.22801.56812.057.9380,815,5111,642797.07823.35
2017-03-28VVIJX805.21808.19801.33804.12-0.0280,558,9591,642791.20815.75
2017-03-27VVIJX811.44811.44802.69804.140.5463,153,9571,642794.50819.64