23:03:18 EST Sun 29 Nov 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-11-27VVIJX740.34749.20739.88749.203.0375,842,9241,642738.17759.89
2020-11-26VVIJX748.83748.83743.66746.17-0.1365,065,3531,642736.57757.76
2020-11-25VVIJX736.49746.30736.49746.3011.3593,321,5141,642734.55756.35
2020-11-24VVIJX743.98743.98730.78734.95-8.74128,319,7091,642724.08745.60
2020-11-23VVIJX748.05749.82738.34743.693.24119,987,5511,642732.99757.49
2020-11-20VVIJX736.55745.17736.47740.4511.0179,448,8761,642728.55753.06
2020-11-19VVIJX724.88732.12724.44729.443.0687,013,9451,642720.13742.07
2020-11-18VVIJX742.52743.01724.97726.38-11.85120,098,7621,643716.27740.35
2020-11-17VVIJX745.53745.53737.07738.23-4.4197,730,8131,642728.10750.30
2020-11-16VVIJX741.99744.60739.92742.646.2792,504,0391,642731.41753.87
2020-11-13VVIJX736.17738.16734.98736.375.2390,245,4801,642724.89749.54
2020-11-12VVIJX731.99737.90729.73731.142.8970,482,4081,642718.51742.05
2020-11-11VVIJX730.52731.45726.44728.250.0961,927,5791,642717.61740.75
2020-11-10VVIJX736.59736.97726.88728.16-7.4483,076,4771,642718.49743.82
2020-11-09VVIJX734.47735.60725.39735.60-6.69114,464,7831,642721.53748.06
2020-11-06VVIJX734.09742.32732.45742.2914.8696,187,2381,642729.41754.41
2020-11-05VVIJX707.25727.43707.25727.4331.1299,383,0051,642715.35736.73
2020-11-04VVIJX701.32701.38695.79696.31-1.3446,769,5491,642685.38709.30
2020-11-03VVIJX694.87699.79694.87697.656.4252,756,6711,642687.65710.02
2020-11-02VVIJX691.09691.41687.50691.237.4562,678,2761,642678.18703.32
2020-10-30VVIJX691.10691.94681.67683.78-3.3665,108,5041,642672.52698.06
2020-10-29VVIJX676.47687.52676.47687.149.2165,569,3981,642674.49700.74
2020-10-28VVIJX695.89695.89676.63677.93-30.1795,954,3181,642667.09691.87
2020-10-27VVIJX705.27708.49703.67708.106.8268,229,9981,642696.55720.75
2020-10-26VVIJX718.12718.12700.95701.28-16.8578,675,7291,642692.54715.53
2020-10-23VVIJX719.89720.77716.58718.131.3468,870,1491,642707.47730.45
2020-10-22VVIJX709.85717.01706.32716.795.5985,218,0391,642706.46728.00
2020-10-21VVIJX715.71716.14709.54711.20-1.4689,834,3681,642699.72724.08
2020-10-20VVIJX719.29719.81710.37712.66-5.1584,537,4741,643702.63724.05
2020-10-19VVIJX727.61729.54717.34717.81-7.5080,209,8321,642707.94731.15
2020-10-16VVIJX728.23729.06722.92725.31-2.0768,754,9021,642715.57737.38
2020-10-15VVIJX728.26729.16724.47727.38-6.2672,758,3731,642717.31740.00
2020-10-14VVIJX735.68737.95733.24733.643.0884,890,4791,642723.08746.06
2020-10-13VVIJX734.16735.54725.92730.56-1.6985,392,2701,642719.31743.93
2020-10-09VVIJX722.32732.25721.60732.2516.9183,154,1801,642719.73743.41
2020-10-08VVIJX713.22715.34711.96715.346.4869,753,3401,642704.66725.51
2020-10-07VVIJX707.39711.66707.39708.862.9761,718,6861,642698.15721.77
2020-10-06VVIJX716.54717.48705.57705.89-6.9167,349,4051,642693.89718.16
2020-10-05VVIJX715.11716.48712.80712.804.2075,859,4521,642702.31725.66
2020-10-02VVIJX713.15714.02706.96708.60-9.3259,617,1551,642698.57722.38
2020-10-01VVIJX711.43717.92711.43717.9211.4170,170,9461,642705.86729.37
2020-09-30VVIJX713.83713.83705.88706.51-6.0369,261,0861,642694.16718.79
2020-09-29VVIJX712.73712.83709.25712.543.7168,106,4961,643699.18724.27
2020-09-28VVIJX706.68709.79704.19708.8313.5770,938,9541,642695.88722.58
2020-09-25VVIJX684.80695.33683.92695.268.9556,801,5721,642683.52708.49
2020-09-24VVIJX669.97689.08665.14686.319.2795,446,0551,642672.40701.80
2020-09-23VVIJX709.18710.76675.61677.04-37.66108,318,4311,642664.74694.21
2020-09-22VVIJX722.05723.18713.11714.70-5.1670,419,3911,642703.20729.73
2020-09-21VVIJX730.55732.11714.62719.86-25.51101,540,1331,642706.98735.55
2020-09-18VVIJX744.75746.82740.98745.372.15110,916,0731,642732.62759.14
2020-09-17VVIJX740.40744.06737.25743.22-4.1366,259,4071,642730.97756.26
2020-09-16VVIJX742.71748.54742.71747.355.4481,319,6661,642734.89758.86
2020-09-15VVIJX743.57744.82737.82741.910.1880,758,7741,642731.36753.19
2020-09-14VVIJX738.51743.80738.05741.738.3680,065,2451,642728.99754.28
2020-09-11VVIJX741.03741.07731.06733.37-8.6865,371,7221,642722.83745.86
2020-09-10VVIJX747.56753.94739.95742.05-1.2178,145,2241,642728.84753.48
2020-09-09VVIJX735.32743.93735.13743.2612.4978,745,4451,642730.06755.87
2020-09-08VVIJX725.50734.90718.50730.77-2.9291,237,7151,642718.10743.41
2020-09-04VVIJX729.45733.69713.94733.693.3473,443,3471,642719.70745.49
2020-09-03VVIJX747.51747.51728.09730.35-19.2984,605,1661,642719.11743.82
2020-09-02VVIJX756.16756.23745.89749.64-5.0583,494,2831,642738.43763.07
2020-09-01VVIJX756.44759.19751.63754.693.6087,900,2981,642744.80768.00
2020-08-31VVIJX752.40753.60750.06751.095.78113,280,3561,642739.47764.78