01:45:40 EDT Fri 05 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-06-04VVIJX563.26565.15562.04562.414.6386,926,3271,642552.56573.63
2020-06-03VVIJX557.88558.55553.75557.78-2.0079,266,9531,642546.90569.96
2020-06-02VVIJX567.43567.70557.68559.78-4.20113,786,2691,642548.71571.04
2020-06-01VVIJX559.14564.24557.47563.9810.21122,760,2691,642554.46573.62
2020-05-29VVIJX546.27554.56546.27553.779.15106,467,6081,642542.32563.94
2020-05-28VVIJX543.92547.05542.51544.623.5282,969,5911,642532.70555.30
2020-05-27VVIJX540.15541.10531.54541.102.6785,325,1601,642529.74550.78
2020-05-26VVIJX543.99546.26537.38538.43-3.41101,613,5771,642528.96549.14
2020-05-25VVIJX538.77542.18536.27541.844.9075,720,4251,642532.10550.00
2020-05-22VVIJX533.78537.50533.46536.945.11109,362,5661,642525.62548.36
2020-05-21VVIJX535.13535.21524.11531.83-2.1083,346,3041,642520.79542.36
2020-05-20VVIJX533.85535.90531.59533.936.1285,740,7821,642523.43543.99
2020-05-19VVIJX518.97528.37518.59527.8118.82128,398,6051,642517.10539.05
2020-05-15VVIJX505.02511.82502.61508.9910.7394,682,6081,642498.09520.44
2020-05-14VVIJX493.18498.58492.76498.264.8564,874,3391,643492.93513.53
2020-05-13VVIJX506.39507.72492.56493.41-7.3076,338,9931,642483.55507.16
2020-05-12VVIJX498.26504.71498.26500.715.5179,995,7081,642491.34511.67
2020-05-11VVIJX495.92497.32491.65495.203.1181,232,9711,642486.14505.69
2020-05-08VVIJX489.23492.49489.23492.093.8777,620,2821,642482.96503.18
2020-05-07VVIJX480.83488.34480.50488.229.4073,687,3551,642478.38499.60
2020-05-06VVIJX481.45482.28478.29478.82-1.6556,642,7161,642471.23491.87
2020-05-05VVIJX478.46480.78476.98480.474.4070,821,2171,642471.80493.25
2020-05-04VVIJX473.26476.40473.26476.072.9871,885,7721,642466.06488.22
2020-05-01VVIJX469.69473.99466.17473.091.3564,902,9301,642463.10485.58
2020-04-30VVIJX478.70478.91469.67471.74-5.6284,214,1571,642461.60484.74
2020-04-29VVIJX472.36477.36472.36477.366.4795,037,8051,642466.53489.63
2020-04-28VVIJX473.22473.47467.63470.890.4768,096,5131,642460.96482.25
2020-04-27VVIJX463.21470.44462.63470.427.7882,333,2381,642460.44481.13
2020-04-24VVIJX460.82462.77455.56462.646.1366,362,3591,642450.58473.31
2020-04-23VVIJX456.20462.75455.55456.513.9282,766,6371,642445.41467.40
2020-04-22VVIJX442.88453.01442.88452.5914.6565,797,1151,642442.48465.07
2020-04-21VVIJX440.90440.90434.06437.94-6.8248,001,2111,642427.65450.27
2020-04-20VVIJX445.31448.48443.76444.76-0.1165,381,9481,642434.07457.24
2020-04-17VVIJX447.45448.49444.74444.87-2.5357,910,6331,642433.01457.39
2020-04-16VVIJX445.02448.26444.06447.404.6960,593,7291,642434.60459.67
2020-04-15VVIJX442.40443.27437.17442.71-2.5457,274,8061,642429.93454.93
2020-04-14VVIJX444.98452.49443.99445.258.09100,066,2361,642432.64457.14
2020-04-13VVIJX424.73437.16422.40437.1615.1969,259,9921,642422.56449.58
2020-04-09VVIJX413.73422.80413.33421.9713.0880,418,3451,642409.01435.22
2020-04-08VVIJX403.85408.89403.85408.896.3453,867,6371,642396.16420.87
2020-04-07VVIJX406.66408.01402.55402.553.3665,584,3491,642390.46414.98
2020-04-06VVIJX391.11399.68391.11399.1915.2558,861,4701,642386.34413.64
2020-04-03VVIJX387.49388.87383.37383.94-2.2241,717,7191,642371.35399.61
2020-04-02VVIJX384.77388.39384.30386.165.0356,752,6371,642374.98400.72
2020-04-01VVIJX385.36386.29380.77381.13-9.2742,223,5941,642368.49395.53
2020-03-31VVIJX389.37393.43387.79390.403.8544,394,5211,642374.45404.69
2020-03-30VVIJX388.29390.60383.33386.55-2.0345,905,7081,642371.00402.92
2020-03-27VVIJX397.71398.17388.19388.58-9.8553,243,9891,642375.14402.50
2020-03-26VVIJX400.20408.95397.09398.432.7672,006,4581,642386.02412.83
2020-03-25VVIJX386.30397.69381.08395.6714.9274,412,7871,642379.61411.03
2020-03-24VVIJX367.72380.75367.72380.7529.5680,603,7471,642365.58393.10
2020-03-23VVIJX355.87355.87349.54351.19-5.3561,952,2301,642335.68368.48
2020-03-20VVIJX362.87363.91354.28356.542.8792,198,9211,642335.52377.90
2020-03-19VVIJX337.67353.67330.65353.6714.8781,655,1461,642337.36375.51
2020-03-18VVIJX369.06369.06337.73338.80-35.9296,768,2741,642323.99365.67
2020-03-17VVIJX369.10381.99363.83374.728.2687,655,8201,642357.96396.41
2020-03-16VVIJX363.25367.12349.68366.46-24.66122,854,8471,642348.91392.33
2020-03-13VVIJX399.46406.55387.32391.12-1.5488,856,8731,642375.30412.74
2020-03-12VVIJX419.55419.55388.55392.66-46.21128,264,9141,642377.10416.04
2020-03-11VVIJX463.83464.13436.84438.87-25.8777,076,8191,642424.72457.44
2020-03-10VVIJX469.92475.25459.63464.741.5965,665,2251,642452.25482.25
2020-03-09VVIJX481.28481.34463.15463.15-43.39104,628,8031,642449.94485.15
2020-03-06VVIJX518.14518.14504.92506.54-14.7369,941,7481,642494.17525.11
2020-03-05VVIJX524.70524.70520.24521.27-4.4765,229,6191,642508.21537.68