00:38:35 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28VVIJX563.02563.99559.50563.394.6537,909,3741,642555.74571.53
2024-03-27VVIJX549.25559.51546.59558.7410.2722,126,2821,642550.52570.71
2024-03-26VVIJX547.41548.47544.15548.471.5725,735,7771,642539.64559.98
2024-03-25VVIJX549.68552.01545.86546.90-5.4128,855,9821,642538.60556.89
2024-03-22VVIJX550.70552.36548.86552.31-0.8622,034,5161,642543.18560.03
2024-03-21VVIJX552.45555.16551.06553.173.2931,419,1891,642545.55563.36
2024-03-20VVIJX543.75549.88541.20549.886.6023,285,5301,642539.81557.30
2024-03-19VVIJX547.45548.00542.07543.28-6.0417,521,2031,642535.28554.05
2024-03-18VVIJX554.09554.09546.04549.32-1.5823,780,8761,642541.30556.36
2024-03-15VVIJX551.57553.02548.60550.901.4326,813,7671,642542.10560.83
2024-03-14VVIJX556.09556.09549.29549.47-5.6137,000,0841,642543.26563.11
2024-03-13VVIJX554.79558.39553.61555.081.5145,698,0531,642546.33564.94
2024-03-12VVIJX561.29561.29552.83553.57-5.7729,825,2691,642543.79563.26
2024-03-11VVIJX574.32575.02557.68559.34-16.4030,094,7881,642549.86568.69
2024-03-08VVIJX578.25579.15571.80575.740.2122,134,3801,642568.18588.27
2024-03-07VVIJX578.54579.67573.45575.530.6224,916,0391,642567.09586.31
2024-03-06VVIJX573.14577.47570.77574.916.6323,067,5141,643566.35587.01
2024-03-05VVIJX576.24576.24564.70568.28-7.0627,171,7051,642560.04578.49
2024-03-04VVIJX579.55579.55574.36575.343.7431,340,0561,642565.97584.81
2024-03-01VVIJX565.30573.69562.00571.6011.4928,116,2161,642561.41582.67
2024-02-29VVIJX556.57561.85556.57560.115.5223,667,4511,642552.17569.02
2024-02-28VVIJX559.60559.67554.26554.59-1.1323,079,1691,642546.99563.82
2024-02-27VVIJX554.00556.54552.21555.725.4922,806,6691,642547.47564.55
2024-02-26VVIJX552.66552.66548.29550.232.0928,633,3681,642542.87560.66
2024-02-23VVIJX552.22552.22544.91548.14-5.1130,926,2771,642541.51559.72
2024-02-22VVIJX553.38554.24550.53553.253.2322,120,4851,642547.20563.06
2024-02-21VVIJX553.27553.98548.22550.02-1.6030,253,9161,642541.25561.16
2024-02-20VVIJX556.31559.15550.80551.62-5.1428,906,5841,642543.97560.95
2024-02-16VVIJX555.44556.76553.32556.764.2723,738,4681,642548.82564.03
2024-02-15VVIJX550.53555.16549.73552.494.2622,548,3931,642545.74561.84
2024-02-14VVIJX539.53548.23539.53548.2311.0319,945,3521,642538.91556.13
2024-02-13VVIJX547.10547.10536.31537.20-11.7238,399,7861,642529.57548.08
2024-02-12VVIJX549.24553.37548.74548.922.3321,337,8421,642542.12560.91
2024-02-09VVIJX548.14550.43546.36546.59-2.9023,304,7391,642538.92558.03
2024-02-08VVIJX548.54549.49543.77549.492.1721,301,3391,642539.37558.32
2024-02-07VVIJX548.19548.96545.37547.32-0.8414,895,5441,642539.61555.66
2024-02-06VVIJX551.33552.65548.16548.16-0.0416,098,2351,642539.63560.13
2024-02-05VVIJX558.83558.83546.04548.20-8.7521,201,8011,642540.72560.50
2024-02-02VVIJX561.92561.93555.46556.95-4.1820,708,1901,642550.77568.59
2024-02-01VVIJX555.99562.25555.99561.1310.7724,102,3641,642552.53572.95
2024-01-31VVIJX558.68558.68550.14550.36-8.4231,646,5391,642543.51565.24
2024-01-30VVIJX555.79559.92553.92558.783.8732,165,8901,642550.85567.55
2024-01-29VVIJX551.18554.91548.60554.914.0550,616,9791,642543.04564.77
2024-01-26VVIJX550.96551.38548.37550.860.6921,487,3041,642544.38558.91
2024-01-25VVIJX552.83553.39548.29550.1718,401,8721,642541.82558.53
2024-01-24VVIJX554.47556.51549.95550.17-1.1922,238,3511,642544.22557.51
2024-01-23VVIJX552.89555.50550.97551.360.0522,243,2261,642544.60559.15
2024-01-22VVIJX550.27554.58549.22551.31-1.0221,963,3751,642543.91560.56
2024-01-19VVIJX552.41552.46547.73552.331.1526,711,1591,642544.78561.02
2024-01-18VVIJX556.83556.83548.74551.18-2.8028,047,5771,642544.05560.86
2024-01-17VVIJX557.16557.16551.90553.98-4.2627,630,1101,642545.34561.46
2024-01-16VVIJX564.08565.07558.24558.24-6.1832,717,5121,642551.70569.93
2024-01-15VVIJX560.09564.42559.33564.428.2419,603,3151,642557.30571.59
2024-01-12VVIJX553.31557.41553.31556.185.8931,491,9031,642549.32565.75
2024-01-11VVIJX558.12558.12547.06550.29-4.6221,711,1411,642543.46560.74
2024-01-10VVIJX556.39556.74552.93554.910.4923,789,1691,642547.99564.72
2024-01-09VVIJX556.91556.95551.21554.42-1.7320,630,2781,642548.16564.86
2024-01-08VVIJX550.93556.15547.46556.154.8122,636,4491,642547.63566.38
2024-01-05VVIJX551.24551.45547.77551.34-0.2215,370,9701,642543.67560.80
2024-01-04VVIJX550.07553.59548.67551.561.4916,099,7671,642544.88561.04
2024-01-03VVIJX551.25551.58548.22550.07-3.6817,941,5831,642542.53561.15
2024-01-02VVIJX556.82556.82552.01553.750.8520,211,6291,642546.70565.32
2023-12-29VVIJX559.09561.13552.33552.90-3.4722,262,3011,642544.49567.43