21:00:00 EST Sun 17 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-15VVIJX912.01916.30902.56908.00-6.35161,714,6331,642896.92923.47
2021-01-14VVIJX909.17914.88907.55914.3514.11172,811,7101,642903.02928.02
2021-01-13VVIJX905.45907.45897.92900.241.63131,838,7271,642890.10913.13
2021-01-12VVIJX892.48898.65889.78898.6113.28125,445,3731,642887.76911.50
2021-01-11VVIJX885.77888.43882.08885.33-11.38150,835,3811,642873.94898.75
2021-01-08VVIJX917.30917.38884.82896.71-18.36166,198,8821,642885.35910.34
2021-01-07VVIJX904.78915.07904.33915.0717.55146,916,8751,642905.03928.13
2021-01-06VVIJX905.55905.55896.03897.52-2.33159,488,4941,642884.81911.73
2021-01-05VVIJX894.43900.64892.87899.8510.81143,919,4481,643888.36912.09
2021-01-04VVIJX897.42900.34882.15889.0413.68157,907,5621,642877.80901.31
2020-12-31VVIJX867.59875.36865.14875.3610.1094,358,9691,642863.10887.47
2020-12-30VVIJX863.61867.05860.45865.266.27110,827,8991,642854.38877.17
2020-12-29VVIJX863.86866.09854.90858.9913.21160,170,7631,642848.46873.17
2020-12-24VVIJX841.68845.78838.54845.783.8971,766,004922833.79856.51
2020-12-23VVIJX834.90843.17834.88841.8911.92120,164,6171,642830.11855.25
2020-12-22VVIJX829.49830.63825.03829.977.28111,957,3931,642818.43842.03
2020-12-21VVIJX817.45822.69816.36822.696.49116,335,8271,642811.40834.54
2020-12-18VVIJX819.50820.46814.62816.20-0.73133,911,2811,642805.74831.17
2020-12-17VVIJX810.37817.73809.66816.9316.90162,917,1841,642805.92829.76
2020-12-16VVIJX797.15800.03793.04800.038.79134,728,4501,642790.54813.20
2020-12-15VVIJX788.39791.24784.75791.248.7792,205,2491,642782.01802.86
2020-12-14VVIJX789.65791.52780.43782.472.17121,455,6161,642772.68796.94
2020-12-11VVIJX777.01782.62776.35780.304.96129,390,2831,642768.79793.51
2020-12-10VVIJX771.20776.15771.15775.344.79105,868,8891,642764.84787.70
2020-12-09VVIJX787.20787.39769.62770.55-16.47160,170,4341,642760.75785.14
2020-12-08VVIJX788.66790.63782.44787.022.29149,839,4161,643776.51798.13
2020-12-07VVIJX773.66786.98773.66784.7315.62128,384,4441,642773.79795.19
2020-12-04VVIJX772.70772.70767.45769.11-0.19102,496,1921,642759.08779.86
2020-12-03VVIJX770.41772.62766.60769.303.1397,965,8271,642757.64780.28
2020-12-02VVIJX759.84766.35756.86766.179.0690,719,1711,642754.12776.79
2020-12-01VVIJX758.47760.87754.00757.116.69114,649,2741,642746.17770.08
2020-11-30VVIJX750.68751.62741.14750.421.22122,448,0981,642738.46762.04
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