00:43:33 EST Thu 14 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-11-13VVIJX533.63533.63529.38530.63-5.6943,606,2531,642522.08543.62
2019-11-12VVIJX534.43536.48534.43536.321.7244,640,6701,642526.37548.15
2019-11-11VVIJX537.11537.59533.96534.60-2.3731,697,0211,641523.98546.48
2019-11-08VVIJX534.26537.93533.90536.973.1748,444,8011,642525.45547.55
2019-11-07VVIJX538.14538.53531.95533.80-4.8347,073,4081,642523.78546.17
2019-11-06VVIJX538.57539.77537.44538.63-0.0351,987,4661,642527.42549.27
2019-11-05VVIJX539.25540.63537.42538.66-3.0455,188,3541,642525.01548.50
2019-11-04VVIJX542.20543.50539.85541.700.2147,395,5511,642531.33552.34
2019-11-01VVIJX540.04541.49538.95541.493.1245,515,7651,642529.55551.47
2019-10-31VVIJX539.28539.85537.17538.370.1250,342,0161,642528.03548.46
2019-10-30VVIJX539.50540.35537.28538.2550,829,2611,642528.52549.24
2019-10-29VVIJX539.87539.88536.90538.25-2.7359,466,0831,642527.66549.38
2019-10-28VVIJX545.89546.23540.45540.98-5.5149,275,5731,642531.52551.61
2019-10-25VVIJX544.85548.68544.54546.493.6549,419,4351,642534.28556.76
2019-10-24VVIJX544.06544.83542.44542.84-0.2045,769,9531,642532.00554.58
2019-10-23VVIJX541.92543.23541.39543.042.5742,958,8111,642531.67553.90
2019-10-22VVIJX542.94544.43540.35540.47-2.8951,501,6801,642529.99552.36
2019-10-21VVIJX543.64544.50541.95543.360.9350,706,0241,642530.89554.30
2019-10-18VVIJX542.42543.95542.02542.43-1.6438,906,3571,642533.03553.43
2019-10-17VVIJX541.28544.30539.81544.075.0240,647,7991,642533.02553.22
2019-10-16VVIJX542.48542.48537.93539.05-2.1449,319,4111,642528.24548.92
2019-10-15VVIJX542.28544.49540.70541.190.4349,663,2221,642529.65554.85
2019-10-11VVIJX542.68543.02539.50540.76-1.8449,085,8141,642530.38553.20
2019-10-10VVIJX550.99551.38541.91542.60-8.0050,104,1171,642531.89554.42
2019-10-09VVIJX552.33553.20550.06550.60-2.0745,657,7901,642539.21561.71
2019-10-08VVIJX557.13557.25552.20552.67-3.4540,359,3261,642541.77564.16
2019-10-07VVIJX559.54560.07555.92556.12-2.6438,573,6581,642545.35567.17
2019-10-04VVIJX559.43559.73558.14558.760.9840,867,3901,642547.04570.82
2019-10-03VVIJX556.85557.78554.48557.782.9444,204,2941,642544.80567.61
2019-10-02VVIJX554.83555.58551.11554.84-0.0756,195,5351,642543.93566.47
2019-10-01VVIJX557.96559.20553.32554.91-3.7750,056,0961,642541.17567.23
2019-09-30VVIJX568.03568.23558.61558.68-10.9057,565,3011,642546.25572.78
2019-09-27VVIJX573.65573.65568.17569.58-5.2541,639,5511,642559.61582.02
2019-09-26VVIJX578.80579.38573.90574.83-3.5540,095,2891,642562.79587.92
2019-09-25VVIJX582.82583.52576.58578.38-5.0650,663,8531,642568.20590.72
2019-09-24VVIJX589.52590.02583.00583.44-6.5461,100,3401,642573.85595.01
2019-09-23VVIJX593.94594.81588.76589.98-0.4778,594,3221,642580.73601.45
2019-09-20VVIJX585.57590.45585.21590.456.2349,738,8521,642579.46601.63
2019-09-19VVIJX585.93586.20582.17584.22-0.6956,913,9171,642574.02594.96
2019-09-18VVIJX589.35589.73584.67584.91-1.9950,884,3111,642574.02596.66
2019-09-17VVIJX589.23589.60585.97586.90-1.6148,923,6331,642576.19599.58
2019-09-16VVIJX592.91594.31587.57588.51-0.6555,044,0691,642579.78601.63
2019-09-13VVIJX590.79591.45588.36589.1652,116,5191,642579.26602.54
2019-09-12VVIJX588.25589.83586.19589.163.0051,322,3891,642574.96600.91
2019-09-11VVIJX585.07586.30583.99586.163.6051,790,1721,642574.15597.32
2019-09-10VVIJX584.50584.72581.30582.56-1.1557,250,7211,642571.74595.10
2019-09-09VVIJX590.27591.26583.48583.71-4.8055,841,3601,642573.35596.72
2019-09-06VVIJX589.45591.82587.79588.512.2550,088,4571,642584.88614.80
2019-09-05VVIJX590.17591.59585.70586.26-6.6768,071,3721,642575.36605.09
2019-09-04VVIJX593.71593.71588.42592.930.6572,930,6411,642582.48603.75
2019-09-03VVIJX590.61592.43590.32592.282.9281,563,3301,642581.71605.37
2019-08-30VVIJX582.56589.36581.39589.368.2149,415,8981,642577.97604.60
2019-08-29VVIJX585.16586.69579.74581.15-2.6763,625,5411,642570.00598.15
2019-08-28VVIJX585.05585.05581.15583.820.1865,564,6871,642572.28599.79
2019-08-27VVIJX584.84585.02581.85583.640.4078,728,0961,642571.13595.79
2019-08-26VVIJX585.29586.21582.29583.241.2968,479,0001,642570.53598.02
2019-08-23VVIJX578.67583.07578.28581.953.8567,522,0211,642572.18592.55
2019-08-22VVIJX577.14578.87576.24578.102.2050,983,1151,642568.21594.01
2019-08-21VVIJX575.99577.28573.55575.90-0.7848,845,7941,642566.02586.41
2019-08-20VVIJX572.44576.83571.28576.686.8345,840,0241,642566.19586.77
2019-08-19VVIJX571.32572.23566.45569.85-0.5859,309,7081,642559.02581.72
2019-08-16VVIJX569.18571.46568.41570.431.6547,576,6351,642561.82583.64
2019-08-15VVIJX575.43576.63567.91568.78-8.9156,631,8101,642559.86581.76
2019-08-14VVIJX588.18588.45577.54577.69-9.7162,346,3321,642568.92592.75