VB stock analysis of February 23, 2023

Vanguard Small-Cap

VB IPO: 2004-01-30
198.78 (+1.00%)
181.43B market cap
4,802 trading days in total
VB Latest trading day: 2023-02-23

NYSE Arca

198.78 close price

4802 trading day

Previous trading day
2023-02-22

VB stock Buy and Hold Potential More info

INVESTMENT at 2004-01-30 open

VB open price was $48.87

1,000.00

Click to edit

HOLDING TIME

4801 trading days

19 years 29 days

TODAY'S WORTH — including dividends (36)

As of 2023-02-23 close price ($198.78)

4,426.83

Click to edit

ROI: +342.68% (4.43x) – ANNU: +8.11% (1.08x)

February 23rd, 2023 in VB timeline More insights

4802nd

trading day out of 4802

in entire VB history

100.00%

Progress:
4802 4802

Latest

trading

day

497

days ago

1 year 132 days

Thursday

8th week in 2023

36th

trading day in 2023

16th

in 2023 February

VB Dividends by February 23, 2023More information

Previous ex-div 2020-12-24

Per share: 0.89

Frequency: quaterly

Days gap: 90

Yield: 0.46%

1.85%

Yearly yield

2023-02-23
was not a dividend date.

Ex-divs before: 36

Ex-divs after: 0

VB Stock Splits by February 23, 2023

We don't have any infomation about VB stock splits.
It seems that VB has not have any stock splits in it's entire history.

VB Stock Price Ranges on February 23, 2023More insights

27%

Price range 5D

Time period:
2023-02-16 to 2023-02-23

VB close price: 198.78

Min: 196.38 Max: 205.31

+3.29%

Uptrend potential 5D

If you buy at VB close price of 198.78 and sell it when it reaches previous max of 205.31

Time period:
2023-02-16 to 2023-02-23

-1.21%

Downtrend potential 5D

If you buy at VB close price of 198.78 and sell it when it reaches previous min of 196.38

Time period:
2023-02-16 to 2023-02-23

31%

Price range 1M

Time period:
2023-01-23 to 2023-02-23

VB close price: 198.78

Min: 193.64 Max: 210.00

+5.64%

Uptrend potential 1M

If you buy at VB close price of 198.78 and sell it when it reaches previous max of 210.00

Time period:
2023-01-23 to 2023-02-23

-2.59%

Downtrend potential 1M

If you buy at VB close price of 198.78 and sell it when it reaches previous min of 193.64

Time period:
2023-01-23 to 2023-02-23

63%

Price range 3M

Time period:
2022-11-23 to 2023-02-23

VB close price: 198.78

Min: 179.53 Max: 210.00

+5.64%

Uptrend potential 3M

If you buy at VB close price of 198.78 and sell it when it reaches previous max of 210.00

Time period:
2022-11-23 to 2023-02-23

-9.68%

Downtrend potential 3M

If you buy at VB close price of 198.78 and sell it when it reaches previous min of 179.53

Time period:
2022-11-23 to 2023-02-23

73%

Price range 6M

Time period:
2022-08-23 to 2023-02-23

VB close price: 198.78

Min: 168.68 Max: 210.00

+5.64%

Uptrend potential 6M

If you buy at VB close price of 198.78 and sell it when it reaches previous max of 210.00

Time period:
2022-08-23 to 2023-02-23

-15.14%

Downtrend potential 6M

If you buy at VB close price of 198.78 and sell it when it reaches previous min of 168.68

Time period:
2022-08-23 to 2023-02-23

59%

Price range 1Y

Time period:
2022-02-23 to 2023-02-23

VB close price: 198.78

Min: 168.68 Max: 219.35

+10.35%

Uptrend potential 1Y

If you buy at VB close price of 198.78 and sell it when it reaches previous max of 219.35

Time period:
2022-02-23 to 2023-02-23

-15.14%

Downtrend potential 1Y

If you buy at VB close price of 198.78 and sell it when it reaches previous min of 168.68

Time period:
2022-02-23 to 2023-02-23

Important dates of VB stock

PREV ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO

There is no next trading day.

Pre-market

2023-02-22 close ⇢ 2023-02-23 open

+0.64%

#3 best pre-market of 2023 February so far
#6 best pre-market of 2023 so far

2023-02-22 closed at 198.00
2023-02-23 opened at 199.26

Intraday

-0.24%

Reached the lowest point in 2023 February (so far).

#5 worst intraday of 2023 February so far
#11 worst intraday of 2023 so far

opened at 199.26 ⇢ closed at 198.78
highest at 200.21 ⇢
+0.48%
lowest at 196.38 ⇢
-1.45%
close-to-close ⇢
+0.39%

No data for post-market.

VB investment calculator

This calculator shows the potential of VB stock.
Just pick a start date, end date and click Calculate.

Ticker:

Date start:

2004-01-30 open

Date end:

2023-02-23 close

Duration:

19 years 29 days

Trading days:

4,801

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-01-30 open

1,000.00

Shares bought: 20.46

Stock price: 48.87

SELL

Value on 2023-02-23 close

4,426.83

Dividends (36)

8.12%

+359.30

Stock growth

91.88%

+3,067.53

NET: +3,426.83

Total ROI: +342.68% (4.43x)

Annualised: +8.11% (1.08x)

Dividends ROI: +35.93% (1.36x)

Dividend Yield: +1.62% (1.02x)

Stock price: 198.78

Duration: 19 years 29 days

Trading days: 4,801

SELL

Value on 2023-02-23 close

4,067.53

NET: +3,067.53

ROI: +306.75% (4.07x)

Annualised: +7.63% (1.08x)

Stock price: 198.78

Duration: 19 years 29 days

Trading days: 4,801

Click here to calculate the HIGHEST and LOWEST values of your investment.

VB stock timeline

February 23, 2023 was 4802nd VB trading day out of 4802.
- It is the latest trading day of VB that we have in our database.
2023-02-23 was 1 year 132 days OR 497 days ago.
February 23, 2023 was Thursday of 8th week in 2023.
2023-02-23 was 36th trading day in 2023 ⬤ 16th trading day in 2023 February.

VB Dividends

Our database shows that February 23, 2023 was NOT involved in VB dividends.
Dividends for VB stock was paid 36 times:
- 36 times before February 23, 2023
- 0 times after February 23, 2023
The last ex-dividend date of VB was on 2020-12-24 (Yearly Yield: 1.85%)

In the table below, you can see previous and next ex-dividend dates of VB:

Dividends before 2023-02-23 (36)
Divdiends after 2023-02-23 (0)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.49	1.20		162.25				0.54
2020-12-24	0.89300	1.85	quaterly	90	-	-	-	0.46
2020-09-25	0.54500	1.43	quaterly	92	2020-09-28	2020-09-30	2020-09-24	0.36
2020-06-25	0.32000	0.76	quaterly	107	2020-06-26	2020-06-30	2020-06-24	0.22
2020-03-10	0.46700	1.62	quaterly	77	2020-03-11	2020-03-13	2020-03-06	0.34
2019-12-24	0.89300	1.98	quaterly	99	2019-12-26	2019-12-30	2019-12-21	0.54
2019-09-16	0.45100	1.29	quaterly	81	2019-09-17	2019-09-19	2019-09-12	0.29
2019-06-27	0.48500	1.26	quaterly	91	2019-06-28	2019-07-02	2019-06-25	0.31
2019-03-28	0.47700	1.22	quaterly	94	-	-	-	0.31
2018-12-24	0.71700	2.43	quaterly	87	2018-12-26	2018-12-28	2018-12-21	0.58
2018-09-28	0.64600	1.48	quaterly	98	2018-10-01	2018-10-03	2018-09-26	0.40
2018-06-22	0.38200	0.95	quaterly	92	2018-06-25	2018-06-27	2018-06-20	0.24
2018-03-22	0.45500	1.24	quaterly	91	2018-03-23	2018-03-27	2018-03-20	0.31
2017-12-21	0.77500	2.08	quaterly	92	2017-12-22	2017-12-27	2017-12-19	0.52
2017-09-20	0.53300	1.54	quaterly	91	2017-09-21	2017-09-25	2017-09-18	0.38
2017-06-21	0.26300	0.15	reintroduced	463	2017-06-23	2017-06-27	2017-06-20	0.20
2016-03-15	0.30500	0.60	custom	172	2016-03-17	2016-03-21	2016-03-14	0.28
2015-09-25	0.95900	0.58	reintroduced	549	2015-09-29	2015-10-01	2015-09-24	0.87
2014-03-25	0.00900	0.01	reintroduced	370	2014-03-27	2014-03-31	2014-03-24	0.01
2013-03-20	0.01700	0.08	quaterly	86	-	-	-	0.02
2012-12-24	1.48500	2.43	reintroduced	277	-	-	-	1.84
2012-03-22	0.01900	0.10	quaterly	90	-	-	-	0.02
2011-12-23	0.94000	1.78	reintroduced	275	-	-	-	1.34
2011-03-23	0.00600	0.03	quaterly	86	-	-	-	0.01
2010-12-27	0.83700	1.50	reintroduced	279	-	-	-	1.14
2010-03-23	0.00900	0.06	quaterly	89	-	-	-	0.01
2009-12-24	0.63700	1.45	reintroduced	276	-	-	-	1.09
2009-03-23	0.02100	0.23	quaterly	89	-	-	-	0.06
2008-12-24	0.89400	2.84	reintroduced	287	-	-	-	2.23
2008-03-12	0.02400	0.18	quaterly	83	-	-	-	0.04
2007-12-20	0.94200	1.84	reintroduced	273	-	-	-	1.38
2007-03-22	0.01400	0.08	quaterly	90	-	-	-	0.02
2006-12-22	0.82500	1.61	reintroduced	277	-	-	-	1.22
2006-03-20	0.01000	0.07	quaterly	83	-	-	-	0.02
2005-12-27	0.67800	1.47	reintroduced	281	-	-	-	1.13
2005-03-21	0.00500	0.04	quaterly	84	-	-	-	0.01
2004-12-27	0.62100	4.87	quaterly	0	-	-	-	1.12

There are no VB dividends to display.

VB stock splits

We have no data that VB has any stock splits in it's entire history.

VB Price Ranges

This section shows the current VB stock close price (198.78) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2023-02-16 ⇢ 2023-02-23

Lowest value

196.38

2023-02-23

Highest value

205.31

2023-02-16

-1.21%

5 Days
Downtrend potential

If you buy VB stock at current close price of 198.78 and sell it when it reaches 5 Days lowest value of 196.38, your loss would be -1.21%

26.88%

5 Days
Current progress

The current VB stock close price of 198.78 is at 26.88% of 5 Days range

+3.29%

5 Days
Uptrend potential

If you buy VB stock at current close price of 198.78 and sell it when it reaches 5 Days highest value of 205.31, your profit would be +3.29%

Current value

198.78

2023-02-23

1 Month

23 trading days

2023-01-23 ⇢ 2023-02-23

Lowest value

193.64

2023-01-25

Highest value

210.00

2023-02-02

-2.59%

1 Month
Downtrend potential

If you buy VB stock at current close price of 198.78 and sell it when it reaches 1 Month lowest value of 193.64, your loss would be -2.59%

31.42%

1 Month
Current progress

The current VB stock close price of 198.78 is at 31.42% of 1 Month range

+5.64%

1 Month
Uptrend potential

If you buy VB stock at current close price of 198.78 and sell it when it reaches 1 Month highest value of 210.00, your profit would be +5.64%

Current value

198.78

2023-02-23

3 Months

62 trading days

2022-11-23 ⇢ 2023-02-23

Lowest value

179.53

2022-12-22

Highest value

210.00

2023-02-02

-9.68%

3 Months
Downtrend potential

If you buy VB stock at current close price of 198.78 and sell it when it reaches 3 Months lowest value of 179.53, your loss would be -9.68%

63.18%

3 Months
Current progress

The current VB stock close price of 198.78 is at 63.18% of 3 Months range

+5.64%

3 Months
Uptrend potential

If you buy VB stock at current close price of 198.78 and sell it when it reaches 3 Months highest value of 210.00, your profit would be +5.64%

Current value

198.78

2023-02-23

6 Months

127 trading days

2022-08-23 ⇢ 2023-02-23

Lowest value

168.68

2022-10-13

Highest value

210.00

2023-02-02

-15.14%

6 Months
Downtrend potential

If you buy VB stock at current close price of 198.78 and sell it when it reaches 6 Months lowest value of 168.68, your loss would be -15.14%

72.85%

6 Months
Current progress

The current VB stock close price of 198.78 is at 72.85% of 6 Months range

+5.64%

6 Months
Uptrend potential

If you buy VB stock at current close price of 198.78 and sell it when it reaches 6 Months highest value of 210.00, your profit would be +5.64%

Current value

198.78

2023-02-23

1 Year

253 trading days

2022-02-23 ⇢ 2023-02-23

Lowest value

168.68

2022-10-13

Highest value

219.35

2022-03-29

-15.14%

1 Year
Downtrend potential

If you buy VB stock at current close price of 198.78 and sell it when it reaches 1 Year lowest value of 168.68, your loss would be -15.14%

59.4%

1 Year
Current progress

The current VB stock close price of 198.78 is at 59.4% of 1 Year range

+10.35%

1 Year
Uptrend potential

If you buy VB stock at current close price of 198.78 and sell it when it reaches 1 Year highest value of 219.35, your profit would be +10.35%

Current value

198.78

2023-02-23

Monthly Highs and Lows of VB

This section shows lows and highs of VB stock every month.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	210.00 2023-02-02	196.38 2023-02-23	201.77 2023-02-01	198.78 2023-02-23	-1.48	4.08	-2.67
2023 January	20	202.18 2023-01-31	181.11 2023-01-03	185.00 2023-01-03	202.18 2023-01-31	9.29	9.29	-2.10
2022 December	21	198.12 2022-12-01	179.53 2022-12-22	196.75 2022-12-01	183.54 2022-12-30	-6.71	0.70	-8.75
2022 November	21	196.50 2022-11-15	178.79 2022-11-03	190.02 2022-11-01	196.09 2022-11-30	3.19	3.41	-5.91
2022 October	21	188.94 2022-10-31	168.68 2022-10-13	172.94 2022-10-03	187.84 2022-10-31	8.62	9.25	-2.46
2022 September	21	198.03 2022-09-12	169.38 2022-09-27	188.37 2022-09-01	170.91 2022-09-30	-9.27	5.13	-10.08
2022 August	23	207.54 2022-08-16	189.44 2022-08-31	193.49 2022-08-01	189.71 2022-08-31	-1.95	7.26	-2.09
2022 July	20	195.28 2022-07-29	173.15 2022-07-14	175.76 2022-07-01	194.79 2022-07-29	10.83	11.11	-1.48
2022 June	21	199.68 2022-06-07	169.62 2022-06-16	195.98 2022-06-01	176.11 2022-06-30	-10.14	1.89	-13.45
2022 May	21	204.05 2022-05-04	178.19 2022-05-12	195.18 2022-05-02	194.97 2022-05-31	-0.11	4.54	-8.70
2022 April	21	215.77 2022-04-05	194.87 2022-04-29	213.55 2022-04-01	195.05 2022-04-29	-8.66	1.04	-8.75
2022 March	23	219.35 2022-03-29	198.07 2022-03-08	209.49 2022-03-01	212.52 2022-03-31	1.45	4.71	-5.45
2022 February	20	216.92 2022-02-10	194.57 2022-02-24	209.07 2022-02-01	210.01 2022-02-28	0.45	3.75	-6.94
2022 January	20	229.57 2022-01-04	195.92 2022-01-28	226.87 2022-01-03	208.21 2022-01-31	-8.22	1.19	-13.64
2021 December	22	228.42 2021-12-30	212.50 2021-12-20	223.71 2021-12-01	226.01 2021-12-31	1.03	2.11	-5.01
2021 November	21	241.06 2021-11-08	218.38 2021-11-30	230.43 2021-11-01	219.65 2021-11-30	-4.68	4.61	-5.23
2021 October	21	232.78 2021-10-26	217.23 2021-10-06	220.00 2021-10-01	229.49 2021-10-29	4.31	5.81	-1.26
2021 September	21	229.96 2021-09-02	216.27 2021-09-20	227.28 2021-09-01	218.67 2021-09-30	-3.79	1.18	-4.84
2021 August	22	227.98 2021-08-30	213.71 2021-08-19	223.17 2021-08-02	226.31 2021-08-31	1.41	2.16	-4.24
2021 July	21	227.57 2021-07-02	209.53 2021-07-19	226.56 2021-07-01	221.95 2021-07-30	-2.03	0.45	-7.52
2021 June	22	228.87 2021-06-14	218.13 2021-06-18	224.35 2021-06-01	225.28 2021-06-30	0.41	2.01	-2.77
2021 May	20	224.57 2021-05-03	211.43 2021-05-12	224.45 2021-05-03	222.58 2021-05-28	-0.83	0.05	-5.80
2021 April	21	227.82 2021-04-29	214.22 2021-04-20	215.72 2021-04-01	222.49 2021-04-30	3.14	5.61	-0.70
2021 March	23	223.62 2021-03-15	200.38 2021-03-05	215.00 2021-03-01	214.08 2021-03-31	-0.43	4.01	-6.80
2021 February	19	219.93 2021-02-16	199.08 2021-02-01	201.00 2021-02-01	210.84 2021-02-26	4.90	9.42	-0.96
2021 January	19	210.48 2021-01-25	189.61 2021-01-04	195.71 2021-01-04	198.59 2021-01-29	1.47	7.55	-3.12
2020 December	22	197.94 2020-12-28	182.00 2020-12-02	184.24 2020-12-01	194.68 2020-12-31	5.67	7.44	-1.22
2020 November	20	185.43 2020-11-24	157.67 2020-11-02	158.71 2020-11-02	181.90 2020-11-30	14.61	16.84	-0.66
2020 October	22	167.15 2020-10-12	153.05 2020-10-02	154.74 2020-10-01	157.11 2020-10-30	1.53	8.02	-1.09
2020 September	21	162.33 2020-09-02	146.88 2020-09-24	158.52 2020-09-01	153.80 2020-09-30	-2.98	2.40	-7.34
2020 August	21	160.60 2020-08-11	152.48 2020-08-03	153.36 2020-08-03	158.46 2020-08-31	3.33	4.72	-0.57
2020 July	22	154.11 2020-07-23	142.10 2020-07-09	146.14 2020-07-01	152.42 2020-07-31	4.30	5.45	-2.76
2020 June	22	156.81 2020-06-08	138.12 2020-06-15	142.97 2020-06-01	145.72 2020-06-30	1.92	9.68	-3.39
2020 May	20	146.07 2020-05-28	121.00 2020-05-14	129.60 2020-05-01	142.36 2020-05-29	9.85	12.71	-6.64
2020 April	21	137.44 2020-04-29	104.83 2020-04-03	110.79 2020-04-01	132.24 2020-04-30	19.36	24.05	-5.38
2020 March	22	155.23 2020-03-03	95.51 2020-03-23	149.07 2020-03-02	115.44 2020-03-31	-22.56	4.13	-35.93
2020 February	19	170.84 2020-02-20	144.43 2020-02-28	163.23 2020-02-03	148.45 2020-02-28	-9.05	4.66	-11.52
2020 January	21	170.50 2020-01-17	161.86 2020-01-31	166.50 2020-01-02	162.30 2020-01-31	-2.52	2.40	-2.79
2019 December	21	166.99 2019-12-23	159.26 2019-12-03	163.41 2019-12-02	165.64 2019-12-31	1.36	2.19	-2.54
2019 November	20	164.26 2019-11-27	157.05 2019-11-01	157.38 2019-11-01	163.00 2019-11-29	3.57	4.37	-0.21
2019 October	23	158.24 2019-10-29	147.49 2019-10-03	154.53 2019-10-01	156.43 2019-10-31	1.23	2.40	-4.56
2019 September	20	159.19 2019-09-13	149.71 2019-09-03	151.17 2019-09-03	153.89 2019-09-30	1.80	5.31	-0.97
2019 August	22	159.78 2019-08-01	147.68 2019-08-15	158.86 2019-08-01	152.25 2019-08-30	-4.16	0.58	-7.04
2019 July	22	160.88 2019-07-31	156.35 2019-07-02	158.60 2019-07-01	158.54 2019-07-31	-0.04	1.44	-1.42
2019 June	20	157.64 2019-06-20	146.38 2019-06-03	146.96 2019-06-03	156.66 2019-06-28	6.60	7.27	-0.39
2019 May	22	159.92 2019-05-06	146.09 2019-05-31	158.72 2019-05-01	146.92 2019-05-31	-7.43	0.76	-7.96
2019 April	21	159.24 2019-04-29	153.60 2019-04-01	153.92 2019-04-01	158.28 2019-04-30	2.83	3.46	-0.21
2019 March	21	156.56 2019-03-04	148.87 2019-03-25	155.82 2019-03-01	152.80 2019-03-29	-1.94	0.47	-4.46
2019 February	19	157.08 2019-02-25	147.24 2019-02-01	147.80 2019-02-01	154.61 2019-02-28	4.61	6.28	-0.38
2019 January	21	147.68 2019-01-31	129.06 2019-01-03	130.31 2019-01-02	147.45 2019-01-31	13.15	13.33	-0.96
2018 December	19	151.95 2018-12-03	123.80 2018-12-26	151.54 2018-12-03	131.99 2018-12-31	-12.90	0.27	-18.31
2018 November	21	152.75 2018-11-08	141.92 2018-11-20	146.68 2018-11-01	149.33 2018-11-30	1.81	4.14	-3.25
2018 October	23	163.73 2018-10-01	140.90 2018-10-29	163.25 2018-10-01	146.13 2018-10-31	-10.49	0.29	-13.69
2018 September	19	165.88 2018-09-04	161.47 2018-09-28	165.47 2018-09-04	162.58 2018-09-28	-1.75	0.25	-2.42
2018 August	23	166.03 2018-08-29	157.44 2018-08-02	158.56 2018-08-01	165.66 2018-08-31	4.48	4.71	-0.71
2018 July	21	161.44 2018-07-19	154.42 2018-07-02	154.84 2018-07-02	158.50 2018-07-31	2.36	4.26	-0.27
2018 June	21	161.05 2018-06-20	154.03 2018-06-28	156.08 2018-06-01	155.67 2018-06-29	-0.26	3.18	-1.31
2018 May	22	156.99 2018-05-31	145.88 2018-05-03	147.29 2018-05-01	154.99 2018-05-31	5.23	6.59	-0.96
2018 April	21	152.00 2018-04-18	142.38 2018-04-02	146.57 2018-04-02	147.47 2018-04-30	0.61	3.70	-2.86
2018 March	21	154.04 2018-03-13	143.69 2018-03-02	145.54 2018-03-01	146.92 2018-03-29	0.95	5.84	-1.27
2018 February	19	152.57 2018-02-01	137.80 2018-02-09	151.48 2018-02-01	145.77 2018-02-28	-3.77	0.72	-9.03
2018 January	21	155.86 2018-01-24	147.87 2018-01-02	148.33 2018-01-02	151.78 2018-01-31	2.33	5.08	-0.31
2017 December	20	149.58 2017-12-04	144.22 2017-12-01	148.00 2017-12-01	147.80 2017-12-29	-0.14	1.07	-2.55
2017 November	21	148.50 2017-11-30	140.35 2017-11-15	144.34 2017-11-01	147.91 2017-11-30	2.47	2.88	-2.76
2017 October	22	143.82 2017-10-31	141.15 2017-10-25	141.41 2017-10-02	143.53 2017-10-31	1.50	1.70	-0.18
2017 September	20	141.49 2017-09-29	134.51 2017-09-08	136.08 2017-09-01	141.32 2017-09-29	3.85	3.98	-1.15
2017 August	23	137.78 2017-08-01	131.25 2017-08-18	137.71 2017-08-01	135.87 2017-08-31	-1.34	0.05	-4.69
2017 July	20	139.37 2017-07-25	134.02 2017-07-06	136.10 2017-07-03	137.15 2017-07-31	0.77	2.40	-1.53
2017 June	22	137.03 2017-06-09	132.94 2017-06-01	133.29 2017-06-01	135.54 2017-06-30	1.69	2.81	-0.26
2017 May	22	135.35 2017-05-02	130.46 2017-05-18	134.79 2017-05-01	132.93 2017-05-31	-1.38	0.42	-3.21
2017 April	19	136.37 2017-04-26	130.20 2017-04-13	133.41 2017-04-03	134.42 2017-04-28	0.76	2.22	-2.41
2017 March	23	136.38 2017-03-01	128.81 2017-03-27	135.48 2017-03-01	133.28 2017-03-31	-1.62	0.66	-4.92
2017 February	19	135.91 2017-02-21	130.10 2017-02-08	131.71 2017-02-01	133.97 2017-02-28	1.72	3.19	-1.22
2017 January	20	133.09 2017-01-26	128.82 2017-01-03	130.30 2017-01-03	130.93 2017-01-31	0.48	2.14	-1.14
2016 December	21	133.18 2016-12-09	126.28 2016-12-01	127.93 2016-12-01	128.96 2016-12-30	0.81	4.10	-1.29
2016 November	21	128.77 2016-11-28	114.07 2016-11-03	117.46 2016-11-01	127.26 2016-11-30	8.34	9.63	-2.89
2016 October	21	122.21 2016-10-10	116.37 2016-10-28	121.85 2016-10-03	117.22 2016-10-31	-3.80	0.30	-4.50
2016 September	21	124.22 2016-09-07	118.71 2016-09-13	122.31 2016-09-01	122.18 2016-09-30	-0.11	1.56	-2.94
2016 August	23	123.43 2016-08-23	119.29 2016-08-03	121.57 2016-08-01	122.29 2016-08-31	0.59	1.53	-1.88
2016 July	20	121.86 2016-07-29	113.73 2016-07-06	115.73 2016-07-01	121.47 2016-07-29	4.96	5.30	-1.73
2016 June	22	118.85 2016-06-08	108.79 2016-06-27	115.19 2016-06-01	115.68 2016-06-30	0.43	3.18	-5.56
2016 May	21	116.01 2016-05-31	109.50 2016-05-19	113.81 2016-05-02	115.60 2016-05-31	1.57	1.93	-3.79
2016 April	21	115.68 2016-04-27	108.91 2016-04-07	110.77 2016-04-01	113.46 2016-04-29	2.43	4.43	-1.68
2016 March	22	111.90 2016-03-30	103.48 2016-03-01	103.90 2016-03-01	111.49 2016-03-31	7.31	7.70	-0.40
2016 February	20	104.25 2016-02-29	93.91 2016-02-11	101.68 2016-02-01	103.08 2016-02-29	1.38	2.53	-7.64
2016 January	19	109.29 2016-01-05	94.25 2016-01-20	109.00 2016-01-04	102.29 2016-01-29	-6.16	0.27	-13.53
2015 December	22	117.09 2015-12-02	108.38 2015-12-14	116.75 2015-12-01	110.64 2015-12-31	-5.23	0.29	-7.17
2015 November	20	117.04 2015-11-30	111.27 2015-11-16	114.23 2015-11-02	116.13 2015-11-30	1.66	2.46	-2.59
2015 October	22	115.13 2015-10-28	106.25 2015-10-02	107.97 2015-10-01	114.08 2015-10-30	5.66	6.63	-1.59
2015 September	21	117.41 2015-09-17	105.86 2015-09-29	112.92 2015-09-01	107.95 2015-09-30	-4.40	3.98	-6.25
2015 August	21	121.86 2015-08-05	90.03 2015-08-24	121.15 2015-08-03	114.06 2015-08-31	-5.85	0.59	-25.69
2015 July	22	123.43 2015-07-15	117.52 2015-07-28	122.61 2015-07-01	121.12 2015-07-31	-1.22	0.67	-4.15
2015 June	22	125.51 2015-06-24	120.93 2015-06-29	123.27 2015-06-01	121.47 2015-06-30	-1.46	1.82	-1.90
2015 May	20	124.00 2015-05-21	119.22 2015-05-06	120.44 2015-05-01	122.48 2015-05-29	1.69	2.96	-1.01
2015 April	21	124.40 2015-04-15	119.65 2015-04-30	122.16 2015-04-01	120.06 2015-04-30	-1.72	1.83	-2.05
2015 March	22	123.90 2015-03-31	117.91 2015-03-10	120.85 2015-03-02	122.56 2015-03-31	1.41	2.52	-2.43
2015 February	19	121.46 2015-02-25	112.85 2015-02-02	114.38 2015-02-02	120.78 2015-02-27	5.60	6.19	-1.34
2015 January	20	117.51 2015-01-02	112.16 2015-01-06	117.25 2015-01-02	114.16 2015-01-30	-2.64	0.22	-4.34
2014 December	22	118.45 2014-12-29	112.00 2014-12-16	116.49 2014-12-01	116.66 2014-12-31	0.15	1.68	-3.85
2014 November	19	118.50 2014-11-25	114.49 2014-11-04	115.98 2014-11-03	116.85 2014-11-28	0.75	2.17	-1.28
2014 October	23	116.05 2014-10-31	103.20 2014-10-15	110.52 2014-10-01	115.63 2014-10-31	4.62	5.00	-6.62
2014 September	21	117.90 2014-09-03	110.63 2014-09-30	117.13 2014-09-02	110.63 2014-09-30	-5.55	0.66	-5.55
2014 August	21	116.97 2014-08-27	110.13 2014-08-01	111.33 2014-08-01	116.87 2014-08-29	4.98	5.07	-1.08
2014 July	22	118.75 2014-07-01	111.24 2014-07-31	117.71 2014-07-01	111.24 2014-07-31	-5.50	0.88	-5.50
2014 June	21	117.15 2014-06-30	110.65 2014-06-02	112.01 2014-06-02	117.12 2014-06-30	4.56	4.59	-1.21
2014 May	21	112.07 2014-05-27	106.93 2014-05-15	110.31 2014-05-01	111.58 2014-05-30	1.15	1.60	-3.06
2014 April	21	114.74 2014-04-03	106.77 2014-04-15	113.06 2014-04-01	110.19 2014-04-30	-2.54	1.49	-5.56
2014 March	21	115.45 2014-03-07	110.29 2014-03-27	112.20 2014-03-03	112.95 2014-03-31	0.67	2.90	-1.70
2014 February	19	114.05 2014-02-28	103.51 2014-02-05	107.49 2014-02-03	113.16 2014-02-28	5.27	6.10	-3.70
2014 January	21	111.80 2014-01-22	106.14 2014-01-27	109.69 2014-01-02	107.69 2014-01-31	-1.82	1.92	-3.24
2013 December	21	110.69 2013-12-27	105.70 2013-12-12	108.77 2013-12-02	109.95 2013-12-31	1.08	1.77	-2.82
2013 November	20	109.14 2013-11-29	103.96 2013-11-07	105.95 2013-11-01	108.62 2013-11-29	2.52	3.01	-1.88
2013 October	23	107.39 2013-10-30	99.34 2013-10-09	102.27 2013-10-01	105.75 2013-10-31	3.40	5.01	-2.86
2013 September	20	103.68 2013-09-19	96.47 2013-09-03	98.12 2013-09-03	102.49 2013-09-30	4.45	5.67	-1.68
2013 August	22	102.00 2013-08-05	96.75 2013-08-30	101.00 2013-08-01	96.83 2013-08-30	-4.13	0.99	-4.21
2013 July	22	100.93 2013-07-23	94.34 2013-07-01	94.34 2013-07-01	100.07 2013-07-31	6.07	6.99	0.00
2013 June	20	95.97 2013-06-18	89.92 2013-06-24	95.00 2013-06-03	93.71 2013-06-28	-1.36	1.02	-5.35
2013 May	22	97.48 2013-05-22	89.64 2013-05-01	91.17 2013-05-01	94.71 2013-05-31	3.88	6.92	-1.68
2013 April	22	91.72 2013-04-11	86.85 2013-04-18	91.14 2013-04-01	91.42 2013-04-30	0.31	0.64	-4.71
2013 March	20	91.43 2013-03-28	85.94 2013-03-01	86.63 2013-03-01	91.15 2013-03-28	5.22	5.54	-0.80
2013 February	19	89.05 2013-02-20	85.26 2013-02-26	86.69 2013-02-01	87.12 2013-02-28	0.50	2.72	-1.65
2013 January	21	86.63 2013-01-28	82.57 2013-01-02	82.85 2013-01-02	86.04 2013-01-31	3.85	4.56	-0.34
2012 December	20	82.84 2012-12-20	78.95 2012-12-27	80.58 2012-12-03	80.90 2012-12-31	0.40	2.80	-2.02
2012 November	21	80.63 2012-11-02	74.48 2012-11-15	79.10 2012-11-01	79.98 2012-11-30	1.11	1.93	-5.84
2012 October	21	81.85 2012-10-05	77.85 2012-10-23	80.42 2012-10-01	78.99 2012-10-31	-1.78	1.78	-3.20
2012 September	19	83.40 2012-09-14	77.53 2012-09-04	77.68 2012-09-04	80.14 2012-09-28	3.17	7.36	-0.19
2012 August	23	79.23 2012-08-21	73.39 2012-08-02	75.67 2012-08-01	77.96 2012-08-31	3.03	4.70	-3.01
2012 July	21	78.00 2012-07-05	73.11 2012-07-24	76.38 2012-07-02	75.28 2012-07-31	-1.44	2.12	-4.28
2012 June	21	76.10 2012-06-29	69.43 2012-06-04	71.00 2012-06-01	76.04 2012-06-29	7.10	7.18	-2.21
2012 May	22	79.27 2012-05-01	70.96 2012-05-21	77.99 2012-05-01	72.68 2012-05-31	-6.81	1.64	-9.01
2012 April	20	79.65 2012-04-02	74.54 2012-04-10	78.46 2012-04-02	77.92 2012-04-30	-0.69	1.52	-5.00
2012 March	22	80.10 2012-03-27	74.50 2012-03-06	77.33 2012-03-01	78.72 2012-03-30	1.80	3.58	-3.66
2012 February	20	78.69 2012-02-17	75.05 2012-02-01	75.25 2012-02-01	76.95 2012-02-29	2.26	4.57	-0.27
2012 January	20	75.43 2012-01-26	69.25 2012-01-05	71.22 2012-01-03	74.51 2012-01-31	4.62	5.91	-2.77
2011 December	21	71.90 2011-12-05	67.14 2011-12-14	70.12 2011-12-01	69.67 2011-12-30	-0.64	2.54	-4.25
2011 November	21	72.22 2011-11-08	64.10 2011-11-25	67.99 2011-11-01	70.44 2011-11-30	3.60	6.22	-5.72
2011 October	21	73.37 2011-10-27	57.25 2011-10-04	60.73 2011-10-03	70.75 2011-10-31	16.50	20.81	-5.73
2011 September	21	69.75 2011-09-01	60.55 2011-09-22	68.95 2011-09-01	61.37 2011-09-30	-10.99	1.16	-12.18
2011 August	23	76.57 2011-08-01	60.51 2011-08-09	76.16 2011-08-01	68.94 2011-08-31	-9.48	0.54	-20.55
2011 July	20	81.21 2011-07-07	73.83 2011-07-29	78.16 2011-07-01	75.22 2011-07-29	-3.76	3.90	-5.54
2011 June	22	79.63 2011-06-01	72.97 2011-06-16	79.63 2011-06-01	78.05 2011-06-30	-1.98	0.00	-8.36
2011 May	21	81.85 2011-05-02	76.28 2011-05-25	81.81 2011-05-02	79.72 2011-05-31	-2.55	0.05	-6.76
2011 April	20	81.52 2011-04-29	76.61 2011-04-18	79.55 2011-04-01	81.31 2011-04-29	2.21	2.48	-3.70
2011 March	23	79.03 2011-03-31	72.80 2011-03-15	77.50 2011-03-01	78.99 2011-03-31	1.92	1.97	-6.06
2011 February	19	78.60 2011-02-18	73.60 2011-02-03	73.72 2011-02-01	77.18 2011-02-28	4.69	6.62	-0.16
2011 January	20	75.15 2011-01-19	72.13 2011-01-04	73.38 2011-01-03	73.14 2011-01-31	-0.33	2.41	-1.70
2010 December	22	74.14 2010-12-22	69.31 2010-12-01	69.44 2010-12-01	72.63 2010-12-31	4.59	6.77	-0.19
2010 November	21	69.39 2010-11-09	65.33 2010-11-01	66.45 2010-11-01	68.13 2010-11-30	2.53	4.42	-1.69
2010 October	21	67.11 2010-10-25	62.51 2010-10-04	64.06 2010-10-01	66.03 2010-10-29	3.08	4.76	-2.42
2010 September	21	64.35 2010-09-30	57.39 2010-09-01	57.49 2010-09-01	63.44 2010-09-30	10.35	11.93	-0.17
2010 August	22	62.00 2010-08-02	55.43 2010-08-24	61.73 2010-08-02	56.64 2010-08-31	-8.25	0.44	-10.21
2010 July	21	62.73 2010-07-27	54.72 2010-07-06	56.58 2010-07-01	60.67 2010-07-30	7.23	10.87	-3.29
2010 June	22	62.93 2010-06-21	56.30 2010-06-08	60.62 2010-06-01	56.60 2010-06-30	-6.63	3.81	-7.13
2010 May	20	67.88 2010-05-03	25.00 2010-05-06	66.86 2010-05-03	61.35 2010-05-28	-8.24	1.53	-62.61
2010 April	21	69.22 2010-04-26	62.97 2010-04-01	63.50 2010-04-01	66.51 2010-04-30	4.74	9.01	-0.83
2010 March	23	64.17 2010-03-25	58.60 2010-03-01	58.61 2010-03-01	62.99 2010-03-31	7.47	9.49	-0.02
2010 February	19	58.77 2010-02-22	53.50 2010-02-05	55.62 2010-02-01	58.09 2010-02-26	4.44	5.66	-3.81
2010 January	19	59.90 2010-01-11	55.30 2010-01-29	58.16 2010-01-04	55.42 2010-01-29	-4.71	2.99	-4.92
2009 December	22	58.71 2009-12-23	54.21 2009-12-01	54.40 2009-12-01	57.35 2009-12-31	5.42	7.92	-0.35
2009 November	20	56.33 2009-11-16	51.19 2009-11-02	52.36 2009-11-02	53.73 2009-11-30	2.62	7.58	-2.23
2009 October	22	57.66 2009-10-19	51.73 2009-10-30	55.53 2009-10-01	52.02 2009-10-30	-6.32	3.84	-6.84
2009 September	21	57.60 2009-09-23	50.41 2009-09-03	52.00 2009-09-01	55.55 2009-09-30	6.83	10.77	-3.06
2009 August	21	53.94 2009-08-28	49.71 2009-08-17	50.56 2009-08-03	52.26 2009-08-31	3.36	6.69	-1.68
2009 July	22	50.74 2009-07-30	42.46 2009-07-08	46.11 2009-07-01	50.12 2009-07-31	8.70	10.04	-7.92
2009 June	22	48.18 2009-06-05	43.46 2009-06-23	46.21 2009-06-01	45.75 2009-06-30	-1.00	4.26	-5.95
2009 May	20	46.65 2009-05-07	42.08 2009-05-14	43.56 2009-05-01	45.89 2009-05-29	5.35	7.09	-3.40
2009 April	21	44.80 2009-04-30	35.90 2009-04-01	36.19 2009-04-01	43.44 2009-04-30	20.03	23.79	-0.80
2009 March	22	38.82 2009-03-26	29.56 2009-03-06	32.94 2009-03-02	36.61 2009-03-31	11.14	17.85	-10.26
2009 February	19	40.66 2009-02-09	33.36 2009-02-27	37.72 2009-02-02	33.76 2009-02-27	-10.50	7.79	-11.56
2009 January	20	44.67 2009-01-06	37.08 2009-01-23	42.74 2009-01-02	38.37 2009-01-30	-10.22	4.52	-13.24
2008 December	22	43.19 2008-12-19	36.40 2008-12-01	40.59 2008-12-01	42.47 2008-12-31	4.63	6.41	-10.32
2008 November	19	47.86 2008-11-04	32.48 2008-11-21	46.51 2008-11-03	41.29 2008-11-28	-11.22	2.90	-30.17
2008 October	23	59.14 2008-10-01	38.46 2008-10-28	59.14 2008-10-01	46.61 2008-10-31	-21.19	0.00	-34.97
2008 September	21	75.00 2008-09-19	57.27 2008-09-29	66.39 2008-09-02	59.65 2008-09-30	-10.15	12.97	-13.74
2008 August	21	67.23 2008-08-15	62.43 2008-08-04	63.77 2008-08-01	65.48 2008-08-29	2.68	5.43	-2.10
2008 July	22	64.64 2008-07-23	58.00 2008-07-15	61.83 2008-07-01	63.44 2008-07-31	2.60	4.54	-6.19
2008 June	21	69.57 2008-06-05	62.50 2008-06-30	68.51 2008-06-02	62.53 2008-06-30	-8.73	1.55	-8.77
2008 May	21	68.88 2008-05-19	65.05 2008-05-01	65.12 2008-05-01	68.30 2008-05-30	4.88	5.77	-0.11
2008 April	22	66.15 2008-04-30	61.87 2008-04-14	62.50 2008-04-01	65.15 2008-04-30	4.24	5.84	-1.01
2008 March	20	63.34 2008-03-25	57.72 2008-03-17	62.33 2008-03-03	61.65 2008-03-31	-1.09	1.62	-7.40
2008 February	20	65.51 2008-02-01	61.69 2008-02-07	64.13 2008-02-01	62.20 2008-02-29	-3.01	2.15	-3.80
2008 January	21	68.45 2008-01-02	56.80 2008-01-22	68.45 2008-01-02	63.72 2008-01-31	-6.91	0.00	-17.02
2007 December	20	72.14 2007-12-11	66.71 2007-12-18	69.78 2007-12-03	68.07 2007-12-31	-2.45	3.38	-4.40
2007 November	21	73.57 2007-11-01	66.33 2007-11-21	73.47 2007-11-01	69.54 2007-11-30	-5.35	0.14	-9.72
2007 October	23	76.45 2007-10-11	71.04 2007-10-22	72.70 2007-10-01	74.49 2007-10-31	2.46	5.16	-2.28
2007 September	19	74.01 2007-09-19	68.50 2007-09-10	70.95 2007-09-04	72.67 2007-09-28	2.42	4.31	-3.45
2007 August	23	71.88 2007-08-08	65.50 2007-08-16	69.90 2007-08-01	71.02 2007-08-31	1.60	2.83	-6.29
2007 July	21	76.65 2007-07-13	69.60 2007-07-27	74.93 2007-07-02	69.95 2007-07-31	-6.65	2.30	-7.11
2007 June	21	76.44 2007-06-01	73.00 2007-06-27	76.05 2007-06-01	74.59 2007-06-29	-1.92	0.51	-4.01
2007 May	22	75.85 2007-05-31	71.87 2007-05-01	72.57 2007-05-01	75.63 2007-05-31	4.22	4.52	-0.96
2007 April	20	74.00 2007-04-26	70.43 2007-04-02	70.80 2007-04-02	72.40 2007-04-30	2.26	4.52	-0.52
2007 March	22	71.37 2007-03-26	66.80 2007-03-05	68.67 2007-03-01	70.53 2007-03-30	2.71	3.93	-2.72
2007 February	19	72.60 2007-02-26	68.81 2007-02-28	70.03 2007-02-01	69.75 2007-02-28	-0.40	3.67	-1.74
2007 January	20	71.20 2007-01-05	66.77 2007-01-08	68.55 2007-01-03	69.80 2007-01-31	1.82	3.87	-2.60
2006 December	20	70.12 2006-12-05	67.48 2006-12-22	69.02 2006-12-01	68.10 2006-12-29	-1.33	1.59	-2.23
2006 November	21	69.43 2006-11-24	65.40 2006-11-02	67.14 2006-11-01	68.98 2006-11-30	2.74	3.41	-2.59
2006 October	22	67.81 2006-10-31	62.52 2006-10-03	63.53 2006-10-02	66.77 2006-10-31	5.10	6.74	-1.59
2006 September	20	64.45 2006-09-28	61.38 2006-09-11	63.31 2006-09-01	63.52 2006-09-29	0.33	1.80	-3.05
2006 August	23	63.25 2006-08-31	59.58 2006-08-10	61.17 2006-08-01	62.99 2006-08-31	2.98	3.40	-2.60
2006 July	20	64.16 2006-07-03	59.15 2006-07-21	63.50 2006-07-03	61.57 2006-07-31	-3.04	1.04	-6.85
2006 June	22	65.28 2006-06-02	59.30 2006-06-14	63.76 2006-06-01	63.53 2006-06-30	-0.36	2.38	-6.99
2006 May	22	68.45 2006-05-05	61.45 2006-05-24	67.26 2006-05-01	63.51 2006-05-31	-5.58	1.77	-8.64
2006 April	19	67.88 2006-04-20	65.01 2006-04-11	66.89 2006-04-03	66.90 2006-04-28	0.01	1.48	-2.81
2006 March	23	67.12 2006-03-30	62.84 2006-03-08	64.56 2006-03-01	66.86 2006-03-31	3.56	3.97	-2.66
2006 February	19	65.14 2006-02-27	62.25 2006-02-14	64.17 2006-02-01	64.21 2006-02-28	0.06	1.51	-2.99
2006 January	20	64.41 2006-01-31	59.00 2006-01-03	59.92 2006-01-03	64.09 2006-01-31	6.96	7.49	-1.54
2005 December	21	61.73 2005-12-14	59.34 2005-12-30	60.75 2005-12-01	59.55 2005-12-30	-1.98	1.61	-2.32
2005 November	21	61.15 2005-11-23	57.09 2005-11-01	57.43 2005-11-01	60.34 2005-11-30	5.07	6.48	-0.59
2005 October	21	60.09 2005-10-03	54.89 2005-10-13	59.95 2005-10-03	57.20 2005-10-31	-4.59	0.23	-8.44
2005 September	21	60.45 2005-09-12	57.32 2005-09-22	59.35 2005-09-01	59.49 2005-09-30	0.24	1.85	-3.42
2005 August	23	60.80 2005-08-02	57.36 2005-08-29	60.45 2005-08-01	58.95 2005-08-31	-2.48	0.58	-5.11
2005 July	20	60.57 2005-07-29	56.58 2005-07-01	56.80 2005-07-01	60.10 2005-07-29	5.81	6.64	-0.39
2005 June	22	57.31 2005-06-17	54.69 2005-06-01	54.69 2005-06-01	56.48 2005-06-30	3.27	4.79	0.00
2005 May	21	54.87 2005-05-31	51.48 2005-05-02	51.63 2005-05-02	54.69 2005-05-31	5.93	6.28	-0.29
2005 April	21	54.58 2005-04-01	50.56 2005-04-29	54.39 2005-04-01	51.51 2005-04-29	-5.30	0.35	-7.04
2005 March	22	56.53 2005-03-07	53.10 2005-03-29	55.40 2005-03-01	53.85 2005-03-31	-2.80	2.04	-4.15
2005 February	19	55.69 2005-02-17	53.84 2005-02-24	54.10 2005-02-01	55.25 2005-02-28	2.13	2.94	-0.48
2005 January	20	56.36 2005-01-03	52.33 2005-01-12	56.35 2005-01-03	54.16 2005-01-31	-3.89	0.02	-7.13
2004 December	22	56.55 2004-12-23	53.94 2004-12-09	54.89 2004-12-01	56.16 2004-12-31	2.31	3.02	-1.73
2004 November	21	54.95 2004-11-29	50.76 2004-11-01	50.76 2004-11-01	54.78 2004-11-30	7.92	8.25	0.00
2004 October	21	51.30 2004-10-07	49.27 2004-10-18	50.45 2004-10-01	50.75 2004-10-29	0.59	1.68	-2.34
2004 September	21	50.12 2004-09-21	47.83 2004-09-01	47.89 2004-09-01	49.69 2004-09-30	3.76	4.66	-0.13
2004 August	22	48.00 2004-08-27	45.25 2004-08-13	47.67 2004-08-02	47.35 2004-08-31	-0.67	0.69	-5.08
2004 July	21	51.00 2004-07-01	46.38 2004-07-26	51.00 2004-07-01	47.78 2004-07-30	-6.31	0.00	-9.06
2004 June	21	50.89 2004-06-30	48.35 2004-06-14	49.00 2004-06-01	50.89 2004-06-30	3.86	3.86	-1.33
2004 May	20	49.19 2004-05-27	45.68 2004-05-17	48.00 2004-05-03	49.04 2004-05-28	2.17	2.48	-4.83
2004 April	21	51.80 2004-04-02	47.92 2004-04-30	50.65 2004-04-01	48.03 2004-04-30	-5.17	2.27	-5.39
2004 March	23	51.40 2004-03-08	47.75 2004-03-24	49.95 2004-03-01	50.40 2004-03-31	0.90	2.90	-4.40
2004 February	19	50.65 2004-02-19	48.05 2004-02-04	49.25 2004-02-02	50.00 2004-02-27	1.52	2.84	-2.44
2004 January	1	49.10 2004-01-30	48.80 2004-01-30	48.87 2004-01-30	49.00 2004-01-30	0.27	0.47	-0.14

VB best and worst after-hours sessions

This section shows best and worst after-hours sessions of VB in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-01	0.77
2	2023-02-08	0.75
3	2023-02-22	0.64
4	2023-02-21	0.29
5	2023-02-10	0.05

Position	Date	Percentage
1	2023-01-05	0.94
2	2023-02-01	0.77
3	2023-01-06	0.76
4	2023-02-08	0.75
5	2023-01-25	0.72
6	2023-02-22	0.64
7	2023-01-03	0.58
8	2023-01-19	0.56
9	2023-01-17	0.55
10	2023-01-10	0.44
11	2023-01-11	0.40
12	2023-02-21	0.29
13	2023-01-30	0.28
14	2023-01-20	0.20
15	2023-02-10	0.05
16	2023-01-09	-0.16
17	2023-01-31	-0.20
18	2023-02-16	-0.20
19	2023-01-13	-0.20
20	2023-02-06	-0.23
21	2023-01-26	-0.24
22	2023-02-09	-0.43
23	2023-02-07	-0.53
24	2023-02-14	-0.54
25	2023-01-23	-0.55
26	2023-01-04	-0.62
27	2023-02-13	-0.62
28	2023-02-03	-0.63
29	2023-01-18	-0.71
30	2023-01-12	-0.71
31	2023-01-24	-0.78
32	2023-01-27	-0.79
33	2023-02-17	-1.13
34	2023-02-15	-1.23
35	2023-02-02	-1.25

Position	Date	Percentage
1	2020-03-23	5.89
2	2020-03-12	5.78
3	2020-11-06	5.34
4	2020-04-03	3.99
5	2022-11-09	3.90
6	2020-05-15	3.84
7	2020-06-15	3.64
8	2020-06-04	3.54
9	2020-04-06	3.53
10	2020-03-09	3.36
11	2020-04-16	3.33
12	2020-06-11	3.30
13	2020-05-22	3.29
14	2020-04-28	3.04
15	2022-12-12	2.97
16	2020-04-08	2.38
17	2020-04-27	2.37
18	2020-04-13	2.37
19	2020-07-14	2.07
20	2020-04-21	2.05
21	2022-10-17	1.99
22	2020-11-13	1.98
23	2021-02-26	1.97
24	2020-07-02	1.93
25	2022-03-08	1.87
26	2020-05-26	1.86
27	2021-11-30	1.85
28	2022-10-14	1.82
29	2021-03-08	1.76
30	2022-10-03	1.76
31	2020-07-01	1.76
32	2022-05-16	1.74
33	2022-08-09	1.72
34	2020-03-03	1.69
35	2020-05-07	1.68
36	2022-11-14	1.64
37	2020-05-19	1.59
38	2020-05-04	1.58
39	2022-01-25	1.58
40	2020-03-19	1.50
41	2018-11-30	1.48
42	2021-11-26	1.48
43	2020-04-07	1.47
44	2022-06-17	1.46
45	2020-11-02	1.43
46	2020-05-06	1.42
47	2020-06-18	1.40
48	2022-11-03	1.39
49	2018-03-23	1.37
50	2021-12-06	1.35
51	2018-10-26	1.33
52	2018-12-10	1.32
53	2022-11-17	1.32
54	2022-05-09	1.32
55	2019-01-03	1.31
56	2021-03-04	1.30
57	2020-09-11	1.30
58	2020-06-22	1.30
59	2020-06-02	1.29
60	2020-11-30	1.29
61	2020-03-16	1.29
62	2020-02-03	1.28
63	2020-09-25	1.27
64	2021-03-10	1.27
65	2022-07-14	1.26
66	2018-10-11	1.26
67	2018-04-09	1.26
68	2022-09-26	1.26
69	2019-10-10	1.24
70	2019-06-28	1.24
71	2022-05-12	1.21
72	2021-01-29	1.21
73	2020-06-05	1.20
74	2021-02-01	1.20
75	2022-09-30	1.19
76	2020-11-23	1.19
77	2022-09-01	1.19
78	2022-07-18	1.17
79	2020-09-08	1.16
80	2022-10-31	1.16
81	2021-01-15	1.12
82	2022-07-15	1.12
83	2019-08-16	1.11
84	2021-03-23	1.09
85	2022-06-03	1.09
86	2018-10-30	1.06
87	2019-09-04	1.06
88	2020-10-06	1.06
89	2022-05-19	1.05
90	2022-06-14	1.03
91	2022-05-20	1.03
92	2020-11-04	1.02
93	2020-10-30	1.02
94	2022-08-10	1.01
95	2022-01-26	1.01
96	2021-12-20	1.00
97	2019-01-07	1.00
98	2018-12-11	0.99
99	2020-02-04	0.99
100	2019-08-28	0.99

Position	Date	Percentage
1	2020-03-23	5.89
2	2020-03-12	5.78
3	2020-11-06	5.34
4	2020-04-03	3.99
5	2022-11-09	3.90
6	2020-05-15	3.84
7	2020-06-15	3.64
8	2020-06-04	3.54
9	2020-04-06	3.53
10	2020-03-09	3.36
11	2020-04-16	3.33
12	2020-06-11	3.30
13	2020-05-22	3.29
14	2020-04-28	3.04
15	2022-12-12	2.97
16	2020-04-08	2.38
17	2020-04-13	2.37
18	2020-04-27	2.37
19	2020-07-14	2.07
20	2020-04-21	2.05
21	2022-10-17	1.99
22	2020-11-13	1.98
23	2021-02-26	1.97
24	2020-07-02	1.93
25	2022-03-08	1.87
26	2020-05-26	1.86
27	2021-11-30	1.85
28	2022-10-14	1.82
29	2014-10-30	1.76
30	2021-03-08	1.76
31	2022-10-03	1.76
32	2020-07-01	1.76
33	2022-05-16	1.74
34	2022-08-09	1.72
35	2016-11-04	1.72
36	2016-01-21	1.71
37	2020-03-03	1.69
38	2020-05-07	1.68
39	2022-11-14	1.64
40	2020-05-19	1.59
41	2020-05-04	1.58
42	2022-01-25	1.58
43	2020-03-19	1.50
44	2015-09-04	1.50
45	2021-11-26	1.48
46	2018-11-30	1.48
47	2020-04-07	1.47
48	2022-06-17	1.46
49	2013-05-24	1.45
50	2016-06-17	1.44
51	2020-11-02	1.43
52	2014-11-20	1.42
53	2020-05-06	1.42
54	2020-06-18	1.40
55	2022-11-03	1.39
56	2018-03-23	1.37
57	2014-10-16	1.36
58	2021-12-06	1.35
59	2013-09-13	1.33
60	2018-10-26	1.33
61	2013-08-30	1.33
62	2014-12-17	1.33
63	2022-05-09	1.32
64	2017-04-21	1.32
65	2022-11-17	1.32
66	2018-12-10	1.32
67	2019-01-03	1.31
68	2020-09-11	1.30
69	2021-03-04	1.30
70	2020-06-22	1.30
71	2013-05-02	1.29
72	2020-11-30	1.29
73	2020-03-16	1.29
74	2020-06-02	1.29
75	2020-02-03	1.28
76	2021-03-10	1.27
77	2020-09-25	1.27
78	2022-07-14	1.26
79	2018-04-09	1.26
80	2018-10-11	1.26
81	2022-09-26	1.26
82	2013-10-09	1.25
83	2019-06-28	1.24
84	2019-10-10	1.24
85	2016-06-28	1.22
86	2013-07-10	1.21
87	2021-01-29	1.21
88	2022-05-12	1.21
89	2020-06-05	1.20
90	2021-02-01	1.20
91	2022-09-01	1.19
92	2022-09-30	1.19
93	2020-11-23	1.19
94	2022-07-18	1.17
95	2022-10-31	1.16
96	2020-09-08	1.16
97	2013-07-03	1.14
98	2017-02-28	1.13
99	2022-07-15	1.12
100	2021-01-15	1.12

Position	Date	Percentage
1	2008-09-18	18.57
2	2008-12-15	6.19
3	2020-03-23	5.89
4	2020-03-12	5.78
5	2008-10-13	5.77
6	2008-10-10	5.42
7	2020-11-06	5.34
8	2010-05-07	5.17
9	2020-04-03	3.99
10	2011-11-29	3.98
11	2022-11-09	3.90
12	2020-05-15	3.84
13	2011-10-26	3.75
14	2020-06-15	3.64
15	2011-11-25	3.62
16	2020-06-04	3.54
17	2020-04-06	3.53
18	2007-12-11	3.46
19	2020-03-09	3.36
20	2020-04-16	3.33
21	2020-06-11	3.30
22	2020-05-22	3.29
23	2009-04-01	3.28
24	2009-03-20	3.10
25	2020-04-28	3.04
26	2022-12-12	2.97
27	2008-10-29	2.97
28	2008-09-05	2.97
29	2008-09-17	2.89
30	2011-08-19	2.85
31	2008-03-10	2.85
32	2011-08-08	2.85
33	2009-04-08	2.84
34	2008-10-27	2.77
35	2008-12-05	2.50
36	2010-05-26	2.49
37	2007-08-16	2.48
38	2012-12-31	2.41
39	2008-11-07	2.39
40	2009-03-09	2.38
41	2008-12-01	2.38
42	2020-04-08	2.38
43	2020-04-13	2.37
44	2020-04-27	2.37
45	2007-11-19	2.33
46	2011-09-26	2.27
47	2011-09-28	2.25
48	2011-12-30	2.22
49	2012-06-28	2.21
50	2011-12-19	2.18
51	2004-04-01	2.17
52	2008-11-20	2.15
53	2009-12-03	2.14
54	2011-10-07	2.11
55	2008-03-17	2.10
56	2008-11-03	2.08
57	2020-07-14	2.07
58	2009-01-15	2.07
59	2020-04-21	2.05
60	2008-10-08	2.05
61	2008-10-17	2.02
62	2011-12-02	2.02
63	2009-05-07	2.02
64	2022-10-17	1.99
65	2020-11-13	1.98
66	2021-02-26	1.97
67	2020-07-02	1.93
68	2010-11-30	1.92
69	2009-04-29	1.88
70	2022-03-08	1.87
71	2020-05-26	1.86
72	2021-11-30	1.85
73	2004-05-18	1.83
74	2022-10-14	1.82
75	2008-11-24	1.82
76	2014-10-30	1.76
77	2010-06-09	1.76
78	2021-03-08	1.76
79	2022-10-03	1.76
80	2020-07-01	1.76
81	2010-07-30	1.75
82	2022-05-16	1.74
83	2007-11-29	1.73
84	2016-11-04	1.72
85	2011-04-19	1.72
86	2022-08-09	1.72
87	2007-11-12	1.71
88	2007-12-20	1.71
89	2011-10-25	1.71
90	2011-09-06	1.71
91	2012-07-25	1.71
92	2007-08-10	1.71
93	2016-01-21	1.71
94	2007-12-04	1.71
95	2020-03-03	1.69
96	2004-11-02	1.69
97	2020-05-07	1.68
98	2009-07-14	1.68
99	2012-08-02	1.67
100	2009-05-06	1.67

Position	Date	Percentage
1	2023-02-02	-1.25
2	2023-02-15	-1.23
3	2023-02-17	-1.13
4	2023-02-03	-0.63
5	2023-02-13	-0.62

Position	Date	Percentage
1	2023-02-02	-1.25
2	2023-02-15	-1.23
3	2023-02-17	-1.13
4	2023-01-27	-0.79
5	2023-01-24	-0.78
6	2023-01-12	-0.71
7	2023-01-18	-0.71
8	2023-02-03	-0.63
9	2023-02-13	-0.62
10	2023-01-04	-0.62
11	2023-01-23	-0.55
12	2023-02-14	-0.54
13	2023-02-07	-0.53
14	2023-02-09	-0.43
15	2023-01-26	-0.24
16	2023-02-06	-0.23
17	2023-01-13	-0.20
18	2023-02-16	-0.20
19	2023-01-31	-0.20
20	2023-01-09	-0.16
21	2023-02-10	0.05
22	2023-01-20	0.20
23	2023-01-30	0.28
24	2023-02-21	0.29
25	2023-01-11	0.40
26	2023-01-10	0.44
27	2023-01-17	0.55
28	2023-01-19	0.56
29	2023-01-03	0.58
30	2023-02-22	0.64
31	2023-01-25	0.72
32	2023-02-08	0.75
33	2023-01-06	0.76
34	2023-02-01	0.77
35	2023-01-05	0.94

Position	Date	Percentage
1	2020-03-13	-10.27
2	2020-03-06	-6.58
3	2020-03-11	-6.57
4	2020-03-17	-6.10
5	2020-03-31	-4.03
6	2020-06-10	-3.85
7	2020-04-14	-3.08
8	2020-03-26	-3.02
9	2020-02-27	-2.95
10	2020-03-05	-2.86
11	2020-06-12	-2.78
12	2020-02-21	-2.77
13	2022-06-10	-2.71
14	2020-03-10	-2.52
15	2022-02-23	-2.46
16	2022-09-12	-2.42
17	2021-11-24	-2.37
18	2022-06-15	-2.29
19	2020-04-20	-2.23
20	2020-03-04	-2.14
21	2020-02-26	-2.03
22	2020-09-18	-2.01
23	2020-04-30	-2.00
24	2021-09-17	-1.96
25	2022-10-12	-1.90
26	2020-10-27	-1.90
27	2019-05-10	-1.84
28	2020-10-01	-1.84
29	2021-05-10	-1.83
30	2019-08-02	-1.73
31	2022-07-01	-1.67
32	2021-07-07	-1.65
33	2022-09-22	-1.64
34	2022-06-09	-1.64
35	2020-04-17	-1.63
36	2020-05-13	-1.61
37	2019-05-03	-1.58
38	2021-07-16	-1.56
39	2019-08-13	-1.54
40	2022-05-06	-1.52
41	2022-11-16	-1.50
42	2020-01-24	-1.50
43	2018-12-04	-1.48
44	2022-06-29	-1.45
45	2021-01-26	-1.44
46	2022-06-21	-1.43
47	2020-09-16	-1.43
48	2022-07-13	-1.41
49	2022-02-09	-1.40
50	2022-07-12	-1.39
51	2021-12-17	-1.39
52	2018-12-26	-1.39
53	2020-04-29	-1.38
54	2018-10-22	-1.37
55	2022-01-24	-1.36
56	2020-03-18	-1.35
57	2020-06-08	-1.35
58	2021-05-18	-1.34
59	2022-10-04	-1.33
60	2022-12-14	-1.31
61	2022-12-21	-1.31
62	2022-08-19	-1.28
63	2022-01-21	-1.28
64	2022-11-02	-1.27
65	2018-12-31	-1.27
66	2023-02-02	-1.25
67	2022-08-16	-1.25
68	2020-07-29	-1.24
69	2022-03-09	-1.24
70	2023-02-15	-1.23
71	2020-10-14	-1.22
72	2022-12-01	-1.21
73	2022-09-28	-1.20
74	2018-11-19	-1.19
75	2022-09-15	-1.19
76	2018-04-03	-1.19
77	2021-02-22	-1.19
78	2021-01-08	-1.18
79	2019-05-30	-1.18
80	2020-10-23	-1.15
81	2018-12-21	-1.15
82	2023-02-17	-1.13
83	2018-10-25	-1.13
84	2022-05-17	-1.13
85	2022-10-06	-1.12
86	2022-02-25	-1.11
87	2020-05-08	-1.11
88	2020-09-04	-1.09
89	2020-01-02	-1.08
90	2020-05-01	-1.06
91	2020-06-23	-1.06
92	2022-09-16	-1.06
93	2018-03-21	-1.04
94	2020-12-18	-1.04
95	2021-08-18	-1.02
96	2022-08-04	-1.00
97	2022-02-02	-0.98
98	2022-12-29	-0.98
99	2022-11-25	-0.97
100	2022-05-04	-0.96

Position	Date	Percentage
1	2020-03-13	-10.27
2	2020-03-06	-6.58
3	2020-03-11	-6.57
4	2020-03-17	-6.10
5	2015-08-21	-4.46
6	2020-03-31	-4.03
7	2020-06-10	-3.85
8	2016-06-23	-3.82
9	2020-04-14	-3.08
10	2020-03-26	-3.02
11	2020-02-27	-2.95
12	2020-03-05	-2.86
13	2020-06-12	-2.78
14	2020-02-21	-2.77
15	2022-06-10	-2.71
16	2020-03-10	-2.52
17	2022-02-23	-2.46
18	2022-09-12	-2.42
19	2021-11-24	-2.37
20	2016-01-14	-2.36
21	2022-06-15	-2.29
22	2020-04-20	-2.23
23	2020-03-04	-2.14
24	2020-02-26	-2.03
25	2020-09-18	-2.01
26	2020-04-30	-2.00
27	2021-09-17	-1.96
28	2022-10-12	-1.90
29	2020-10-27	-1.90
30	2020-10-01	-1.84
31	2019-05-10	-1.84
32	2018-02-05	-1.84
33	2021-05-10	-1.83
34	2014-07-09	-1.73
35	2019-08-02	-1.73
36	2022-07-01	-1.67
37	2021-07-07	-1.65
38	2022-09-22	-1.64
39	2022-06-09	-1.64
40	2020-04-17	-1.63
41	2020-05-13	-1.61
42	2013-04-04	-1.59
43	2019-05-03	-1.58
44	2021-07-16	-1.56
45	2016-02-10	-1.55
46	2019-08-13	-1.54
47	2022-05-06	-1.52
48	2022-11-16	-1.50
49	2020-01-24	-1.50
50	2014-01-30	-1.49
51	2016-02-08	-1.49
52	2018-12-04	-1.48
53	2015-12-31	-1.48
54	2016-01-06	-1.45
55	2022-06-29	-1.45
56	2021-01-26	-1.44
57	2020-09-16	-1.43
58	2022-06-21	-1.43
59	2022-07-13	-1.41
60	2022-02-09	-1.40
61	2022-07-12	-1.39
62	2018-12-26	-1.39
63	2015-09-17	-1.39
64	2021-12-17	-1.39
65	2020-04-29	-1.38
66	2018-10-22	-1.37
67	2017-05-16	-1.36
68	2022-01-24	-1.36
69	2020-06-08	-1.35
70	2020-03-18	-1.35
71	2021-05-18	-1.34
72	2022-10-04	-1.33
73	2014-12-19	-1.33
74	2022-12-21	-1.31
75	2022-12-14	-1.31
76	2014-10-15	-1.28
77	2013-06-21	-1.28
78	2022-08-19	-1.28
79	2013-12-23	-1.28
80	2022-01-21	-1.28
81	2018-12-31	-1.27
82	2022-11-02	-1.27
83	2016-01-05	-1.26
84	2013-05-22	-1.26
85	2023-02-02	-1.25
86	2022-08-16	-1.25
87	2016-06-24	-1.24
88	2016-01-19	-1.24
89	2020-07-29	-1.24
90	2022-03-09	-1.24
91	2013-06-19	-1.23
92	2023-02-15	-1.23
93	2020-10-14	-1.22
94	2022-12-01	-1.21
95	2022-09-28	-1.20
96	2013-08-26	-1.19
97	2022-09-15	-1.19
98	2021-02-22	-1.19
99	2018-04-03	-1.19
100	2018-11-19	-1.19

Position	Date	Percentage
1	2020-03-13	-10.27
2	2020-03-06	-6.58
3	2020-03-11	-6.57
4	2020-03-17	-6.10
5	2008-10-09	-5.44
6	2008-10-23	-4.72
7	2015-08-21	-4.46
8	2020-03-31	-4.03
9	2011-09-02	-3.91
10	2011-10-31	-3.90
11	2020-06-10	-3.85
12	2016-06-23	-3.82
13	2008-10-07	-3.70
14	2009-02-13	-3.60
15	2011-08-17	-3.47
16	2011-09-21	-3.34
17	2011-08-05	-3.25
18	2009-11-25	-3.24
19	2008-03-14	-3.09
20	2020-04-14	-3.08
21	2008-10-16	-3.07
22	2020-03-26	-3.02
23	2011-08-09	-2.98
24	2020-02-27	-2.95
25	2020-03-05	-2.86
26	2011-11-08	-2.82
27	2020-06-12	-2.78
28	2020-02-21	-2.77
29	2008-10-21	-2.72
30	2010-06-03	-2.72
31	2022-06-10	-2.71
32	2008-12-11	-2.70
33	2008-10-03	-2.62
34	2010-05-19	-2.58
35	2020-03-10	-2.52
36	2009-01-22	-2.51
37	2010-05-24	-2.47
38	2022-02-23	-2.46
39	2008-09-12	-2.45
40	2009-02-27	-2.43
41	2022-09-12	-2.42
42	2011-09-01	-2.39
43	2021-11-24	-2.37
44	2016-01-14	-2.36
45	2008-09-25	-2.32
46	2012-05-31	-2.31
47	2022-06-15	-2.29
48	2009-01-21	-2.24
49	2020-04-20	-2.23
50	2008-11-13	-2.22
51	2010-08-10	-2.16
52	2008-12-02	-2.15
53	2020-03-04	-2.14
54	2011-03-14	-2.12
55	2009-08-14	-2.10
56	2008-11-11	-2.07
57	2020-02-26	-2.03
58	2012-12-21	-2.02
59	2009-02-19	-2.02
60	2020-09-18	-2.01
61	2011-09-16	-2.01
62	2020-04-30	-2.00
63	2011-08-18	-1.98
64	2004-05-14	-1.97
65	2021-09-17	-1.96
66	2012-07-20	-1.96
67	2008-12-23	-1.92
68	2008-02-04	-1.92
69	2022-10-12	-1.90
70	2020-10-27	-1.90
71	2011-11-18	-1.88
72	2009-04-17	-1.87
73	2009-07-01	-1.86
74	2009-01-13	-1.86
75	2010-08-11	-1.85
76	2019-05-10	-1.84
77	2018-02-05	-1.84
78	2020-10-01	-1.84
79	2021-05-10	-1.83
80	2011-05-20	-1.79
81	2009-03-04	-1.78
82	2008-01-22	-1.77
83	2012-04-05	-1.76
84	2008-11-25	-1.74
85	2009-01-06	-1.74
86	2014-07-09	-1.73
87	2019-08-02	-1.73
88	2010-06-28	-1.73
89	2010-05-20	-1.71
90	2010-08-05	-1.71
91	2008-11-28	-1.70
92	2011-09-29	-1.69
93	2009-01-30	-1.69
94	2010-08-23	-1.67
95	2022-07-01	-1.67
96	2009-04-06	-1.65
97	2021-07-07	-1.65
98	2007-07-25	-1.64
99	2009-05-12	-1.64
100	2022-06-09	-1.64

VB best and worst intraday sessions

This section shows best and worst intraday sessions of VB in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-01	1.81
2	2023-02-15	1.52
3	2023-02-13	1.13
4	2023-02-07	1.09
5	2023-02-02	0.85

Position	Date	Percentage
1	2023-01-31	2.19
2	2023-02-01	1.81
3	2023-02-15	1.52
4	2023-01-10	1.32
5	2023-01-06	1.31
6	2023-01-20	1.27
7	2023-01-23	1.21
8	2023-01-13	1.18
9	2023-02-13	1.13
10	2023-02-07	1.09
11	2023-01-11	1.00
12	2023-01-25	0.97
13	2023-01-04	0.94
14	2023-02-02	0.85
15	2023-01-27	0.83
16	2023-01-12	0.82
17	2023-02-14	0.71
18	2023-02-10	0.46
19	2023-02-03	0.34
20	2023-01-26	0.17
21	2023-02-16	0.17
22	2023-01-24	0.13
23	2023-01-17	0.13
24	2023-02-17	0.09
25	2023-02-22	0.06
26	2023-02-23	-0.24
27	2023-01-19	-0.40
28	2023-01-09	-0.45
29	2023-01-05	-0.47
30	2023-01-30	-0.53
31	2023-02-08	-0.71
32	2023-02-06	-0.73
33	2023-01-03	-1.35
34	2023-02-21	-1.57
35	2023-01-18	-1.92
36	2023-02-09	-2.06

Position	Date	Percentage
1	2020-06-15	4.83
2	2020-03-26	4.68
3	2022-02-24	4.68
4	2018-12-26	4.46
5	2020-03-19	4.41
6	2022-10-13	4.12
7	2020-04-06	4.05
8	2020-03-24	4.05
9	2022-01-24	3.33
10	2020-04-08	3.33
11	2022-01-31	3.00
12	2020-03-17	2.89
13	2020-04-27	2.78
14	2021-07-20	2.63
15	2020-05-14	2.61
16	2022-10-25	2.58
17	2021-03-25	2.55
18	2021-01-06	2.54
19	2022-02-25	2.53
20	2022-09-07	2.48
21	2022-06-24	2.47
22	2020-10-02	2.38
23	2022-05-04	2.37
24	2020-03-02	2.37
25	2022-05-25	2.35
26	2018-04-04	2.28
27	2022-11-30	2.27
28	2022-10-04	2.27
29	2022-06-02	2.25
30	2020-03-25	2.22
31	2019-01-04	2.21
32	2022-11-10	2.20
33	2023-01-31	2.19
34	2021-12-02	2.19
35	2021-04-21	2.17
36	2022-07-19	2.15
37	2022-03-16	2.14
38	2018-03-02	2.13
39	2022-06-07	2.12
40	2022-04-19	2.12
41	2022-09-19	2.11
42	2022-09-28	2.08
43	2022-07-05	2.06
44	2020-09-25	2.06
45	2021-08-27	2.01
46	2022-05-13	2.00
47	2022-03-17	2.00
48	2018-12-27	1.98
49	2020-10-15	1.91
50	2021-12-21	1.90
51	2018-11-28	1.90
52	2020-06-25	1.89
53	2022-05-27	1.88
54	2020-02-28	1.87
55	2018-10-16	1.86
56	2018-10-30	1.85
57	2018-11-15	1.85
58	2022-09-08	1.83
59	2022-01-28	1.82
60	2023-02-01	1.81
61	2022-10-21	1.81
62	2020-05-15	1.78
63	2019-03-21	1.78
64	2021-11-01	1.77
65	2022-03-29	1.76
66	2022-05-26	1.75
67	2022-08-05	1.73
68	2022-03-02	1.72
69	2021-01-05	1.65
70	2020-07-29	1.65
71	2022-10-03	1.62
72	2022-07-01	1.62
73	2022-10-28	1.62
74	2020-05-18	1.62
75	2020-07-14	1.61
76	2022-04-13	1.60
77	2022-02-08	1.60
78	2021-02-24	1.59
79	2020-03-13	1.59
80	2022-07-07	1.58
81	2022-05-12	1.58
82	2022-12-29	1.57
83	2022-07-20	1.57
84	2020-12-10	1.56
85	2018-05-04	1.56
86	2019-07-24	1.55
87	2019-06-04	1.55
88	2019-05-06	1.55
89	2020-05-08	1.55
90	2023-02-15	1.52
91	2020-11-05	1.51
92	2018-11-01	1.51
93	2020-06-30	1.51
94	2020-03-30	1.50
95	2019-08-08	1.50
96	2022-04-25	1.49
97	2021-06-21	1.47
98	2019-01-07	1.47
99	2019-08-16	1.45
100	2021-08-20	1.44

Position	Date	Percentage
1	2020-06-15	4.83
2	2020-03-26	4.68
3	2022-02-24	4.68
4	2018-12-26	4.46
5	2020-03-19	4.41
6	2022-10-13	4.12
7	2020-04-06	4.05
8	2020-03-24	4.05
9	2020-04-08	3.33
10	2022-01-24	3.33
11	2016-11-09	3.05
12	2022-01-31	3.00
13	2018-02-06	2.93
14	2020-03-17	2.89
15	2020-04-27	2.78
16	2016-01-29	2.66
17	2021-07-20	2.63
18	2020-05-14	2.61
19	2022-10-25	2.58
20	2021-03-25	2.55
21	2021-01-06	2.54
22	2022-02-25	2.53
23	2022-09-07	2.48
24	2022-06-24	2.47
25	2014-10-16	2.45
26	2014-12-17	2.44
27	2018-02-14	2.43
28	2016-03-29	2.40
29	2020-10-02	2.38
30	2020-03-02	2.37
31	2022-05-04	2.37
32	2022-05-25	2.35
33	2015-10-02	2.33
34	2018-04-04	2.28
35	2022-11-30	2.27
36	2022-10-04	2.27
37	2022-06-02	2.25
38	2020-03-25	2.22
39	2019-01-04	2.21
40	2022-11-10	2.20
41	2023-01-31	2.19
42	2021-12-02	2.19
43	2021-04-21	2.17
44	2022-07-19	2.15
45	2022-03-16	2.14
46	2018-03-02	2.13
47	2022-04-19	2.12
48	2022-06-07	2.12
49	2022-09-19	2.11
50	2022-09-28	2.08
51	2015-10-28	2.06
52	2022-07-05	2.06
53	2020-09-25	2.06
54	2021-08-27	2.01
55	2014-02-13	2.01
56	2022-05-13	2.00
57	2022-03-17	2.00
58	2018-12-27	1.98
59	2020-10-15	1.91
60	2021-12-21	1.90
61	2018-11-28	1.90
62	2020-06-25	1.89
63	2014-12-09	1.88
64	2022-05-27	1.88
65	2020-02-28	1.87
66	2018-10-16	1.86
67	2018-10-30	1.85
68	2018-11-15	1.85
69	2022-09-08	1.83
70	2022-01-28	1.82
71	2023-02-01	1.81
72	2022-10-21	1.81
73	2019-03-21	1.78
74	2020-05-15	1.78
75	2016-01-26	1.78
76	2013-06-13	1.78
77	2021-11-01	1.77
78	2014-10-08	1.76
79	2022-03-29	1.76
80	2022-05-26	1.75
81	2016-02-24	1.75
82	2015-01-16	1.73
83	2022-08-05	1.73
84	2022-03-02	1.72
85	2015-11-02	1.72
86	2013-11-13	1.70
87	2016-09-12	1.67
88	2015-08-26	1.67
89	2020-07-29	1.65
90	2021-01-05	1.65
91	2014-10-28	1.65
92	2022-10-28	1.62
93	2022-10-03	1.62
94	2020-05-18	1.62
95	2022-07-01	1.62
96	2020-07-14	1.61
97	2022-02-08	1.60
98	2022-04-13	1.60
99	2021-02-24	1.59
100	2020-03-13	1.59

Position	Date	Percentage
1	2008-10-10	8.39
2	2008-11-26	7.70
3	2008-11-13	7.50
4	2011-10-04	6.49
5	2009-03-12	6.38
6	2008-12-12	5.97
7	2008-11-24	5.81
8	2008-12-05	5.65
9	2009-05-26	5.36
10	2008-12-03	5.11
11	2009-03-23	4.87
12	2008-01-23	4.83
13	2020-06-15	4.83
14	2008-10-28	4.72
15	2022-02-24	4.68
16	2020-03-26	4.68
17	2011-08-11	4.48
18	2018-12-26	4.46
19	2020-03-19	4.41
20	2008-01-31	4.39
21	2008-10-16	4.33
22	2009-04-21	4.19
23	2009-03-17	4.15
24	2022-10-13	4.12
25	2009-03-10	4.06
26	2020-04-06	4.05
27	2020-03-24	4.05
28	2011-08-23	4.04
29	2008-10-13	3.96
30	2008-09-16	3.95
31	2009-06-25	3.93
32	2009-03-18	3.76
33	2008-10-31	3.74
34	2009-04-01	3.73
35	2011-08-09	3.53
36	2009-02-06	3.53
37	2011-09-06	3.53
38	2010-05-21	3.52
39	2008-11-21	3.42
40	2010-07-07	3.35
41	2020-04-08	3.33
42	2022-01-24	3.33
43	2008-12-02	3.24
44	2011-08-29	3.24
45	2009-01-23	3.17
46	2009-02-24	3.16
47	2009-04-09	3.11
48	2009-01-21	3.10
49	2009-05-04	3.08
50	2016-11-09	3.05
51	2007-09-18	3.02
52	2010-07-20	3.01
53	2022-01-31	3.00
54	2009-05-29	2.98
55	2018-02-06	2.93
56	2011-08-26	2.89
57	2020-03-17	2.89
58	2010-07-23	2.86
59	2008-12-31	2.86
60	2009-07-23	2.83
61	2008-07-08	2.79
62	2020-04-27	2.78
63	2006-06-29	2.71
64	2011-10-06	2.69
65	2006-06-15	2.69
66	2011-10-24	2.67
67	2016-01-29	2.66
68	2008-07-16	2.63
69	2021-07-20	2.63
70	2008-09-30	2.61
71	2020-05-14	2.61
72	2006-07-19	2.61
73	2008-03-13	2.60
74	2007-10-22	2.60
75	2022-10-25	2.58
76	2008-02-07	2.56
77	2021-03-25	2.55
78	2021-01-06	2.54
79	2008-07-22	2.54
80	2011-12-09	2.54
81	2022-02-25	2.53
82	2008-03-24	2.51
83	2022-09-07	2.48
84	2022-06-24	2.47
85	2014-10-16	2.45
86	2014-12-17	2.44
87	2008-09-18	2.43
88	2009-05-18	2.43
89	2018-02-14	2.43
90	2010-06-11	2.43
91	2009-03-26	2.43
92	2009-11-03	2.42
93	2016-03-29	2.40
94	2008-11-28	2.38
95	2020-10-02	2.38
96	2022-05-04	2.37
97	2020-03-02	2.37
98	2022-05-25	2.35
99	2010-05-25	2.33
100	2015-10-02	2.33

Position	Date	Percentage
1	2023-02-09	-2.06
2	2023-02-21	-1.57
3	2023-02-06	-0.73
4	2023-02-08	-0.71
5	2023-02-23	-0.24

Position	Date	Percentage
1	2023-02-09	-2.06
2	2023-01-18	-1.92
3	2023-02-21	-1.57
4	2023-01-03	-1.35
5	2023-02-06	-0.73
6	2023-02-08	-0.71
7	2023-01-30	-0.53
8	2023-01-05	-0.47
9	2023-01-09	-0.45
10	2023-01-19	-0.40
11	2023-02-23	-0.24
12	2023-02-22	0.06
13	2023-02-17	0.09
14	2023-01-17	0.13
15	2023-01-24	0.13
16	2023-02-16	0.17
17	2023-01-26	0.17
18	2023-02-03	0.34
19	2023-02-10	0.46
20	2023-02-14	0.71
21	2023-01-12	0.82
22	2023-01-27	0.83
23	2023-02-02	0.85
24	2023-01-04	0.94
25	2023-01-25	0.97
26	2023-01-11	1.00
27	2023-02-07	1.09
28	2023-02-13	1.13
29	2023-01-13	1.18
30	2023-01-23	1.21
31	2023-01-20	1.27
32	2023-01-06	1.31
33	2023-01-10	1.32
34	2023-02-15	1.52
35	2023-02-01	1.81
36	2023-01-31	2.19

Position	Date	Percentage
1	2020-03-20	-4.31
2	2020-03-12	-4.25
3	2020-03-11	-4.02
4	2021-12-01	-3.84
5	2020-02-25	-3.82
6	2020-05-12	-3.77
7	2018-12-04	-3.63
8	2018-10-24	-3.32
9	2022-10-14	-3.29
10	2021-02-25	-3.28
11	2022-08-26	-3.28
12	2020-06-11	-3.17
13	2022-03-07	-3.15
14	2020-03-09	-3.15
15	2020-03-16	-3.13
16	2022-04-21	-3.00
17	2022-01-05	-2.93
18	2020-05-13	-2.88
19	2020-04-07	-2.86
20	2022-05-05	-2.85
21	2020-09-03	-2.85
22	2020-03-18	-2.81
23	2022-05-09	-2.77
24	2022-11-02	-2.75
25	2022-01-26	-2.69
26	2018-12-21	-2.66
27	2018-10-10	-2.64
28	2022-01-27	-2.61
29	2021-03-24	-2.58
30	2022-02-23	-2.55
31	2019-03-22	-2.55
32	2022-06-16	-2.51
33	2022-05-18	-2.49
34	2020-03-03	-2.47
35	2021-05-12	-2.44
36	2022-04-29	-2.44
37	2020-07-13	-2.43
38	2020-04-03	-2.40
39	2022-04-26	-2.40
40	2020-04-13	-2.39
41	2020-05-28	-2.37
42	2021-03-23	-2.34
43	2022-09-22	-2.33
44	2020-09-23	-2.31
45	2021-12-16	-2.30
46	2020-03-23	-2.29
47	2022-04-22	-2.27
48	2022-06-28	-2.26
49	2020-06-24	-2.25
50	2020-11-09	-2.22
51	2019-08-23	-2.21
52	2022-06-13	-2.21
53	2018-04-02	-2.18
54	2021-12-03	-2.18
55	2020-06-10	-2.17
56	2021-03-04	-2.16
57	2022-05-11	-2.15
58	2021-01-04	-2.14
59	2022-12-13	-2.13
60	2022-01-20	-2.13
61	2020-04-01	-2.13
62	2018-12-17	-2.12
63	2022-12-05	-2.10
64	2019-10-01	-2.10
65	2022-09-21	-2.07
66	2023-02-09	-2.06
67	2022-03-11	-2.05
68	2018-12-07	-2.02
69	2021-03-18	-2.00
70	2021-01-29	-1.96
71	2018-03-23	-1.96
72	2022-04-05	-1.95
73	2023-01-18	-1.92
74	2018-03-27	-1.92
75	2022-01-19	-1.92
76	2022-12-28	-1.87
77	2018-11-19	-1.85
78	2021-07-16	-1.84
79	2021-09-30	-1.83
80	2020-06-19	-1.80
81	2018-12-19	-1.79
82	2020-02-26	-1.78
83	2022-06-09	-1.78
84	2018-10-29	-1.77
85	2018-11-12	-1.76
86	2022-09-02	-1.76
87	2022-08-30	-1.74
88	2019-08-01	-1.73
89	2022-05-10	-1.73
90	2020-09-10	-1.73
91	2020-06-26	-1.71
92	2019-08-27	-1.71
93	2021-03-02	-1.71
94	2020-02-27	-1.69
95	2018-12-24	-1.69
96	2021-07-14	-1.68
97	2022-01-18	-1.68
98	2021-05-10	-1.67
99	2022-03-14	-1.67
100	2021-01-26	-1.65

Position	Date	Percentage
1	2020-03-20	-4.31
2	2020-03-12	-4.25
3	2020-03-11	-4.02
4	2021-12-01	-3.84
5	2020-02-25	-3.82
6	2020-05-12	-3.77
7	2018-12-04	-3.63
8	2018-02-08	-3.46
9	2018-10-24	-3.32
10	2022-10-14	-3.29
11	2021-02-25	-3.28
12	2022-08-26	-3.28
13	2016-01-13	-3.17
14	2020-06-11	-3.17
15	2022-03-07	-3.15
16	2020-03-09	-3.15
17	2020-03-16	-3.13
18	2022-04-21	-3.00
19	2014-02-03	-2.95
20	2022-01-05	-2.93
21	2020-05-13	-2.88
22	2020-04-07	-2.86
23	2020-09-03	-2.85
24	2022-05-05	-2.85
25	2013-04-15	-2.82
26	2018-02-05	-2.82
27	2020-03-18	-2.81
28	2022-05-09	-2.77
29	2022-11-02	-2.75
30	2013-02-25	-2.73
31	2022-01-26	-2.69
32	2018-12-21	-2.66
33	2018-10-10	-2.64
34	2015-09-28	-2.62
35	2022-01-27	-2.61
36	2021-03-24	-2.58
37	2017-03-21	-2.58
38	2019-03-22	-2.55
39	2022-02-23	-2.55
40	2022-06-16	-2.51
41	2022-05-18	-2.49
42	2020-03-03	-2.47
43	2021-05-12	-2.44
44	2022-04-29	-2.44
45	2020-07-13	-2.43
46	2014-04-04	-2.42
47	2022-04-26	-2.40
48	2014-04-10	-2.40
49	2020-04-03	-2.40
50	2020-04-13	-2.39
51	2016-09-09	-2.37
52	2020-05-28	-2.37
53	2021-03-23	-2.34
54	2022-09-22	-2.33
55	2020-09-23	-2.31
56	2021-12-16	-2.30
57	2020-03-23	-2.29
58	2022-04-22	-2.27
59	2022-06-28	-2.26
60	2020-06-24	-2.25
61	2014-03-26	-2.25
62	2014-10-09	-2.23
63	2013-11-07	-2.22
64	2020-11-09	-2.22
65	2019-08-23	-2.21
66	2022-06-13	-2.21
67	2018-04-02	-2.18
68	2021-12-03	-2.18
69	2020-06-10	-2.17
70	2021-03-04	-2.16
71	2022-05-11	-2.15
72	2021-01-04	-2.14
73	2022-12-13	-2.13
74	2022-01-20	-2.13
75	2020-04-01	-2.13
76	2018-12-17	-2.12
77	2019-10-01	-2.10
78	2022-12-05	-2.10
79	2022-09-21	-2.07
80	2023-02-09	-2.06
81	2022-03-11	-2.05
82	2015-03-25	-2.03
83	2015-08-25	-2.02
84	2018-12-07	-2.02
85	2016-01-19	-2.01
86	2021-03-18	-2.00
87	2018-03-23	-1.96
88	2021-01-29	-1.96
89	2022-04-05	-1.95
90	2015-12-03	-1.95
91	2016-02-05	-1.95
92	2018-03-27	-1.92
93	2023-01-18	-1.92
94	2022-01-19	-1.92
95	2014-01-24	-1.91
96	2015-01-28	-1.91
97	2013-10-08	-1.88
98	2022-12-28	-1.87
99	2013-05-22	-1.85
100	2016-06-27	-1.85

Position	Date	Percentage
1	2008-09-19	-11.67
2	2008-12-01	-10.10
3	2008-10-09	-9.74
4	2008-10-15	-8.40
5	2008-11-19	-7.71
6	2008-10-14	-7.25
7	2008-11-20	-6.46
8	2008-10-07	-5.77
9	2008-09-29	-5.75
10	2009-01-20	-5.69
11	2011-08-08	-5.34
12	2008-10-02	-4.83
13	2011-08-04	-4.74
14	2008-11-05	-4.44
15	2008-11-14	-4.43
16	2008-11-10	-4.40
17	2020-03-20	-4.31
18	2020-03-12	-4.25
19	2008-11-12	-4.13
20	2009-03-30	-4.06
21	2009-05-07	-4.04
22	2020-03-11	-4.02
23	2011-10-03	-4.00
24	2008-09-22	-3.98
25	2009-01-09	-3.96
26	2009-02-10	-3.92
27	2008-10-23	-3.90
28	2021-12-01	-3.84
29	2007-12-11	-3.84
30	2020-02-25	-3.82
31	2008-10-03	-3.81
32	2008-12-11	-3.81
33	2020-05-12	-3.77
34	2009-02-23	-3.76
35	2011-09-21	-3.72
36	2008-12-15	-3.70
37	2009-03-20	-3.70
38	2008-09-17	-3.64
39	2008-11-06	-3.64
40	2008-09-09	-3.64
41	2018-12-04	-3.63
42	2009-06-22	-3.59
43	2008-10-27	-3.54
44	2009-03-02	-3.49
45	2009-04-20	-3.47
46	2018-02-08	-3.46
47	2011-09-28	-3.44
48	2018-10-24	-3.32
49	2009-03-05	-3.31
50	2011-08-25	-3.30
51	2022-10-14	-3.29
52	2022-08-26	-3.28
53	2021-02-25	-3.28
54	2009-10-28	-3.25
55	2012-06-11	-3.24
56	2009-10-01	-3.22
57	2016-01-13	-3.17
58	2020-06-11	-3.17
59	2022-03-07	-3.15
60	2020-03-09	-3.15
61	2008-01-17	-3.15
62	2009-05-13	-3.14
63	2008-03-14	-3.14
64	2007-08-03	-3.14
65	2020-03-16	-3.13
66	2010-05-06	-3.09
67	2007-11-26	-3.05
68	2022-04-21	-3.00
69	2009-03-16	-3.00
70	2014-02-03	-2.95
71	2007-10-19	-2.94
72	2022-01-05	-2.93
73	2009-01-29	-2.93
74	2011-08-05	-2.92
75	2008-07-02	-2.91
76	2010-05-18	-2.91
77	2010-06-07	-2.89
78	2020-05-13	-2.88
79	2020-04-07	-2.86
80	2022-05-05	-2.85
81	2011-08-22	-2.85
82	2020-09-03	-2.85
83	2006-07-20	-2.84
84	2011-06-01	-2.84
85	2013-04-15	-2.82
86	2018-02-05	-2.82
87	2020-03-18	-2.81
88	2008-01-08	-2.79
89	2009-01-12	-2.79
90	2011-12-13	-2.77
91	2022-05-09	-2.77
92	2009-01-30	-2.76
93	2008-07-24	-2.76
94	2022-11-02	-2.75
95	2006-06-05	-2.74
96	2013-02-25	-2.73
97	2007-12-12	-2.72
98	2010-04-30	-2.72
99	2008-07-09	-2.70
100	2009-05-11	-2.69

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:25:34

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

VB information

Full title

Vanguard Small-Cap
First trading day

2004-01-30
Last trading day

2023-02-23
Total trading days

4,802
Last close price

198.78 (+1.00%)
Market cap

181.43B
Stock Exchange

NYSE Arca
Phone number

866-499-8473
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization stocks. The fund employs an indexing investment approach designed to track the performance of the CRSP US Small Cap Index, a broadly diversified index of stocks of small U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

150 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...