VBIAX stock analysis of September 21, 2004

Vanguard Balanced Index Fund Admiral Shares

VBIAX IPO: 2000-11-13
39.53 (+0.93%)
5,137 trading days in total
VBIAX Latest trading day: 2022-10-26

Nasdaq

18.68 close price

966 trading day

Previous trading day
2004-09-20

VBIAX stock Buy and Hold Potential More info

INVESTMENT at 2004-09-21 open

VBIAX open price was $18.68

1,000.00

Click to edit

HOLDING TIME

4171 trading days

18 years 39 days

TODAY'S WORTH — including dividends (66)

As of 2022-10-26 close price ($39.53)

2,690.85

Click to edit

ROI: +169.08% (2.69x) – ANNU: +5.62% (1.06x)

September 21st, 2004 in VBIAX timeline More insights

966th

trading day out of 5137

in entire VBIAX history

18.80%

Progress:
966 5137

4171

trading days after

(until the latest trading day)

Latest trading day: 2022-10-26

7228

days ago

19 years 293 days

Tuesday

39th week in 2004

181st

trading day in 2004

14th

in 2004 September

VBIAX Dividends by September 21, 2004More information

Previous ex-div 2004-06-25

Per share: 0.12

Frequency: monthly

Days gap: 7

Yield: 0.65%

33.99%

Yearly yield

2004-09-21
was not a dividend date.

Ex-divs before: 12

Ex-divs after: 66

Next ex-div 2004-09-24

Per share: 0.12

Frequency: quaterly

Days gap: 91

Yield: 0.65%

2.62%

Yearly yield

VBIAX Stock Splits by September 21, 2004

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

VBIAX Stock Price Ranges on September 21, 2004More insights

100%

Price range 5D

Time period:
2004-09-15 to 2004-09-21

VBIAX close price: 18.68

Min: 18.54 Max: 18.68

+0%

Uptrend potential 5D

If you buy at VBIAX close price of 18.68 and sell it when it reaches previous max of 18.68

Time period:
2004-09-15 to 2004-09-21

-0.75%

Downtrend potential 5D

If you buy at VBIAX close price of 18.68 and sell it when it reaches previous min of 18.54

Time period:
2004-09-15 to 2004-09-21

100%

Price range 1M

Time period:
2004-08-23 to 2004-09-21

VBIAX close price: 18.68

Min: 18.19 Max: 18.68

+0%

Uptrend potential 1M

If you buy at VBIAX close price of 18.68 and sell it when it reaches previous max of 18.68

Time period:
2004-08-23 to 2004-09-21

-2.62%

Downtrend potential 1M

If you buy at VBIAX close price of 18.68 and sell it when it reaches previous min of 18.19

Time period:
2004-08-23 to 2004-09-21

100%

Price range 3M

Time period:
2004-06-21 to 2004-09-21

VBIAX close price: 18.68

Min: 17.82 Max: 18.68

+0%

Uptrend potential 3M

If you buy at VBIAX close price of 18.68 and sell it when it reaches previous max of 18.68

Time period:
2004-06-21 to 2004-09-21

-4.6%

Downtrend potential 3M

If you buy at VBIAX close price of 18.68 and sell it when it reaches previous min of 17.82

Time period:
2004-06-21 to 2004-09-21

90%

Price range 6M

Time period:
2004-03-22 to 2004-09-21

VBIAX close price: 18.68

Min: 17.82 Max: 18.78

+0.54%

Uptrend potential 6M

If you buy at VBIAX close price of 18.68 and sell it when it reaches previous max of 18.78

Time period:
2004-03-22 to 2004-09-21

-4.6%

Downtrend potential 6M

If you buy at VBIAX close price of 18.68 and sell it when it reaches previous min of 17.82

Time period:
2004-03-22 to 2004-09-21

82%

Price range 1Y

Time period:
2003-09-22 to 2004-09-21

VBIAX close price: 18.68

Min: 17.12 Max: 19.02

+1.82%

Uptrend potential 1Y

If you buy at VBIAX close price of 18.68 and sell it when it reaches previous max of 19.02

Time period:
2003-09-22 to 2004-09-21

-8.35%

Downtrend potential 1Y

If you buy at VBIAX close price of 18.68 and sell it when it reaches previous min of 17.12

Time period:
2003-09-22 to 2004-09-21

Important dates of VBIAX stock

PREV NEXT ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO MLATER YLATER

Next trading day
2004-09-22

Pre-market

2004-09-20 close ⇢ 2004-09-21 open

+0.43%

#5 best pre-market of 2004 September
#46 best pre-market of 2004

2004-09-20 closed at 18.60
2004-09-21 opened at 18.68

Intraday

0.00%

Reached the HIGHEST point in 2004 September.

opened at 18.68 ⇢ closed at 18.68
highest at 18.68 ⇢
0.00%
lowest at 18.68 ⇢
0.00%
close-to-close ⇢
+0.43%

Post-market

2004-09-21 close ⇢ 2004-09-22 open

-0.75%

#1 worst post-market of 2004 September
#14 worst post-market of 2004

2004-09-21 closed at 18.68
2004-09-22 opened at 18.54

VBIAX investment calculator

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

Ticker:

VBIAX

Date start:

2004-09-21 open

Date end:

2022-10-26 close

Duration:

18 years 39 days

Trading days:

4,171

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-09-21 open

1,000.00

Shares bought: 53.53

Stock price: 18.68

SELL

Value on 2022-10-26 close

2,690.85

Dividends (66)

21.36%

+574.68

Stock growth

78.64%

+1,116.17

NET: +1,690.85

Total ROI: +169.08% (2.69x)

Annualised: +5.62% (1.06x)

Dividends ROI: +57.47% (1.57x)

Dividend Yield: +2.54% (1.03x)

Stock price: 39.53

Duration: 18 years 39 days

Trading days: 4,171

SELL

Value on 2022-10-26 close

2,116.17

NET: +1,116.17

ROI: +111.62% (2.12x)

Annualised: +4.23% (1.04x)

Stock price: 39.53

Duration: 18 years 39 days

Trading days: 4,171

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

VBIAX stock timeline

September 21, 2004 was 966th VBIAX trading day out of 5137.
- If we count from the first VBIAX trading day ( 2000-11-13 ) to the last one ( 2022-10-26 ), September 21, 2004 is at 18.80% of entire VBIAX stock history.
- It means that there are at least 4171 VBIAX trading days after September 21, 2004.
2004-09-21 was 19 years 293 days OR 7228 days ago.
September 21, 2004 was Tuesday of 39th week in 2004.
2004-09-21 was 181st trading day in 2004 ⬤ 14th trading day in 2004 September.

VBIAX Dividends

Our database shows that September 21, 2004 was NOT involved in VBIAX dividends.
Dividends for VBIAX stock was paid 78 times:
- 12 times before September 21, 2004
- 66 times after September 21, 2004
The last ex-dividend date of VBIAX was on 2020-12-29 (Yearly Yield: 4.76%)

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

Dividends before 2004-09-21 (12)
Divdiends after 2004-09-21 (66)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.13	7.32		91.58				0.73
2004-06-25	0.12000	33.99	monthly	7	-	-	-	0.65
2004-06-18	0.12000	2.83	quaterly	84	-	-	-	0.65
2004-03-26	0.10000	28.26	monthly	7	-	-	-	0.54
2004-03-19	0.10000	2.34	quaterly	84	-	-	-	0.54
2003-12-26	0.14000	3.09	quaterly	91	-	-	-	0.77
2003-09-26	0.10000	2.18	quaterly	98	-	-	-	0.58
2003-06-20	0.10000	2.54	quaterly	84	-	-	-	0.59
2003-03-28	0.22000	1.85	reintroduced	280	-	-	-	1.42
2002-06-21	0.12000	2.90	quaterly	91	-	-	-	0.72
2002-03-22	0.12000	1.35	custom	182	-	-	-	0.67
2001-09-21	0.15000	3.72	quaterly	91	-	-	-	0.93
2001-06-22	0.13000	2.83	quaterly	0	-	-	-	0.70

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.16	2.53		91.38				0.63
2004-09-24	0.12000	2.62	quaterly	91	-	-	-	0.65
2004-12-21	0.17000	3.64	quaterly	88	-	-	-	0.88
2005-03-23	0.11000	2.31	quaterly	92	-	-	-	0.58
2005-06-24	0.12000	2.43	quaterly	93	-	-	-	0.62
2005-09-23	0.14000	2.87	quaterly	91	-	-	-	0.72
2005-12-28	0.17000	3.25	quaterly	96	-	-	-	0.85
2006-03-24	0.14000	2.92	quaterly	86	-	-	-	0.69
2006-06-23	0.14000	2.87	quaterly	91	-	-	-	0.72
2006-09-22	0.15000	2.95	quaterly	91	-	-	-	0.74
2006-12-26	0.19000	3.42	quaterly	95	-	-	-	0.89
2007-03-23	0.15000	2.91	quaterly	87	-	-	-	0.69
2007-06-22	0.16000	2.91	quaterly	91	-	-	-	0.73
2007-09-21	0.18000	3.23	quaterly	91	-	-	-	0.81
2007-12-21	0.21000	3.81	quaterly	91	-	-	-	0.95
2008-03-27	0.14000	2.53	quaterly	97	-	-	-	0.67
2008-06-26	0.18000	3.54	quaterly	91	-	-	-	0.88
2008-09-25	0.15000	3.07	quaterly	91	-	-	-	0.76
2008-12-26	0.16000	3.91	quaterly	92	-	-	-	0.99
2009-03-26	0.14000	3.58	quaterly	90	-	-	-	0.88
2009-06-25	0.12000	2.83	quaterly	91	-	-	-	0.71
2009-09-28	0.12000	2.44	quaterly	95	-	-	-	0.63
2009-12-28	0.16000	3.29	quaterly	91	-	-	-	0.82
2010-03-29	0.12000	2.39	quaterly	91	-	-	-	0.60
2010-06-28	0.12000	2.49	quaterly	91	-	-	-	0.62
2010-09-27	0.13000	2.58	quaterly	91	-	-	-	0.64
2010-12-28	0.14000	2.61	quaterly	92	-	-	-	0.66
2011-03-30	0.12000	2.15	quaterly	92	-	-	-	0.54
2011-06-29	0.12000	2.18	quaterly	91	-	-	-	0.54
2011-09-29	0.13000	2.50	quaterly	92	-	-	-	0.63
2011-12-27	0.14000	2.63	quaterly	89	-	-	-	0.64
2012-03-29	0.11000	1.85	quaterly	93	-	-	-	0.47
2012-06-28	0.12000	2.13	quaterly	91	-	-	-	0.53
2012-09-27	0.13000	2.18	quaterly	91	-	-	-	0.54
2012-12-26	0.16000	2.74	quaterly	90	-	-	-	0.68
2013-03-27	0.11000	1.76	quaterly	91	-	-	-	0.44
2013-06-27	0.13000	2.04	quaterly	92	-	-	-	0.51
2013-09-26	0.13000	1.98	quaterly	91	-	-	-	0.49
2013-12-26	0.14000	2.04	quaterly	91	-	-	-	0.51
2014-03-28	0.14000	2.00	quaterly	92	-	-	-	0.50
2014-06-20	0.13000	1.96	quaterly	84	-	-	-	0.45
2014-09-19	0.14000	1.93	quaterly	91	-	-	-	0.48
2014-12-26	0.17000	2.12	quaterly	98	-	-	-	0.57
2015-03-26	0.15000	2.04	quaterly	90	-	-	-	0.50
2015-06-19	0.13000	1.85	quaterly	85	-	-	-	0.43
2015-09-18	0.15000	2.09	quaterly	91	-	-	-	0.52
2015-12-24	0.18000	2.31	quaterly	97	-	-	-	0.61
2016-03-16	0.15000	2.26	quaterly	83	-	-	-	0.51
2016-06-16	0.15000	1.98	quaterly	92	-	-	-	0.50
2016-09-16	0.16000	2.07	quaterly	92	-	-	-	0.52
2016-12-23	0.20000	2.38	quaterly	98	-	-	-	0.64
2017-03-28	0.16000	1.92	quaterly	95	-	-	-	0.50
2017-06-22	0.15000	1.94	quaterly	86	-	-	-	0.46
2017-09-21	0.18000	2.16	quaterly	91	-	-	-	0.54
2017-12-22	0.19000	2.17	quaterly	92	-	-	-	0.55
2018-03-21	0.18000	2.13	quaterly	89	-	-	-	0.52
2018-06-21	0.18000	2.04	quaterly	92	-	-	-	0.51
2018-09-27	0.20000	2.06	quaterly	98	-	-	-	0.55
2018-12-21	0.20000	2.67	quaterly	85	-	-	-	0.62
2019-03-27	0.23000	2.45	quaterly	96	-	-	-	0.64
2019-06-26	0.18900	2.06	quaterly	91	-	-	-	0.51
2019-09-13	0.19100	2.35	quaterly	79	-	-	-	0.51
2019-12-23	0.29100	2.68	quaterly	101	-	-	-	0.74
2020-03-25	0.27100	3.19	quaterly	93	-	-	-	0.81
2020-06-24	0.17700	1.84	quaterly	91	-	-	-	0.46
2020-09-24	0.17400	1.71	quaterly	92	-	-	-	0.43
2020-12-29	0.55200	4.76	quaterly	96	-	-	-	1.25

VBIAX stock splits

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

VBIAX Price Ranges

This section shows the current VBIAX stock close price (18.68) 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

2004-09-15 ⇢ 2004-09-21

Lowest value

18.54

2004-09-15

Highest value

18.68

2004-09-21

-0.75%

5 Days
Downtrend potential

If you buy VBIAX stock at current close price of 18.68 and sell it when it reaches 5 Days lowest value of 18.54, your loss would be -0.75%

100%

5 Days
Current progress

The current VBIAX stock close price of 18.68 is at 100% of 5 Days range

+0%

5 Days
Uptrend potential

If you buy VBIAX stock at current close price of 18.68 and sell it when it reaches 5 Days highest value of 18.68, your profit would be +0%

Current value

18.68

2004-09-21

1 Month

21 trading days

2004-08-23 ⇢ 2004-09-21

Lowest value

18.19

2004-08-23

Highest value

18.68

2004-09-21

-2.62%

1 Month
Downtrend potential

If you buy VBIAX stock at current close price of 18.68 and sell it when it reaches 1 Month lowest value of 18.19, your loss would be -2.62%

100%

1 Month
Current progress

The current VBIAX stock close price of 18.68 is at 100% of 1 Month range

+0%

1 Month
Uptrend potential

If you buy VBIAX stock at current close price of 18.68 and sell it when it reaches 1 Month highest value of 18.68, your profit would be +0%

Current value

18.68

2004-09-21

3 Months

65 trading days

2004-06-21 ⇢ 2004-09-21

Lowest value

17.82

2004-08-12

Highest value

18.68

2004-09-21

-4.6%

3 Months
Downtrend potential

If you buy VBIAX stock at current close price of 18.68 and sell it when it reaches 3 Months lowest value of 17.82, your loss would be -4.6%

100%

3 Months
Current progress

The current VBIAX stock close price of 18.68 is at 100% of 3 Months range

+0%

3 Months
Uptrend potential

If you buy VBIAX stock at current close price of 18.68 and sell it when it reaches 3 Months highest value of 18.68, your profit would be +0%

Current value

18.68

2004-09-21

6 Months

127 trading days

2004-03-22 ⇢ 2004-09-21

Lowest value

17.82

2004-08-12

Highest value

18.78

2004-04-05

-4.6%

6 Months
Downtrend potential

If you buy VBIAX stock at current close price of 18.68 and sell it when it reaches 6 Months lowest value of 17.82, your loss would be -4.6%

89.58%

6 Months
Current progress

The current VBIAX stock close price of 18.68 is at 89.58% of 6 Months range

+0.54%

6 Months
Uptrend potential

If you buy VBIAX stock at current close price of 18.68 and sell it when it reaches 6 Months highest value of 18.78, your profit would be +0.54%

Current value

18.68

2004-09-21

1 Year

252 trading days

2003-09-22 ⇢ 2004-09-21

Lowest value

17.12

2003-09-26

Highest value

19.02

2004-03-05

-8.35%

1 Year
Downtrend potential

If you buy VBIAX stock at current close price of 18.68 and sell it when it reaches 1 Year lowest value of 17.12, your loss would be -8.35%

82.11%

1 Year
Current progress

The current VBIAX stock close price of 18.68 is at 82.11% of 1 Year range

+1.82%

1 Year
Uptrend potential

If you buy VBIAX stock at current close price of 18.68 and sell it when it reaches 1 Year highest value of 19.02, your profit would be +1.82%

Current value

18.68

2004-09-21

Monthly Highs and Lows of VBIAX

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

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 October	1	39.53 2022-10-26	39.53 2022-10-26	39.53 2022-10-26	39.53 2022-10-26	0.00	0.00	0.00
2022 April	20	46.21 2022-04-04	42.70 2022-04-29	45.98 2022-04-01	42.70 2022-04-29	-7.13	0.50	-7.13
2022 March	20	46.32 2022-03-30	44.01 2022-03-14	45.57 2022-03-01	45.91 2022-03-31	0.75	1.65	-3.42
2022 February	20	47.23 2022-02-02	44.67 2022-02-23	47.02 2022-02-01	45.89 2022-02-28	-2.40	0.45	-5.00
2022 January	1	46.81 2022-01-31	46.81 2022-01-31	46.81 2022-01-31	46.81 2022-01-31	0.00	0.00	0.00
2021 January	10	44.79 2021-01-08	43.95 2021-01-04	43.95 2021-01-04	44.54 2021-01-15	1.34	1.91	0.00
2020 December	22	44.77 2020-12-28	43.93 2020-12-01	43.93 2020-12-01	44.34 2020-12-31	0.93	1.91	0.00
2020 November	20	43.85 2020-11-27	40.93 2020-11-02	40.93 2020-11-02	43.70 2020-11-30	6.77	7.13	0.00
2020 October	22	42.56 2020-10-12	40.60 2020-10-30	41.40 2020-10-01	40.60 2020-10-30	-1.93	2.80	-1.93
2020 September	21	42.93 2020-09-02	40.33 2020-09-24	42.54 2020-09-01	41.20 2020-09-30	-3.15	0.92	-5.20
2020 August	21	42.28 2020-08-28	40.90 2020-08-03	40.90 2020-08-03	42.27 2020-08-31	3.35	3.37	0.00
2020 July	22	40.69 2020-07-31	39.23 2020-07-01	39.23 2020-07-01	40.69 2020-07-31	3.72	3.72	0.00
2020 June	22	40.14 2020-06-08	38.42 2020-06-26	38.76 2020-06-01	39.13 2020-06-30	0.95	3.56	-0.88
2020 May	20	38.64 2020-05-29	36.61 2020-05-13	36.70 2020-05-01	38.64 2020-05-29	5.29	5.29	-0.25
2020 April	21	37.64 2020-04-29	33.46 2020-04-01	33.46 2020-04-01	37.35 2020-04-30	11.63	12.49	0.00
2020 March	22	39.24 2020-03-04	31.50 2020-03-23	38.86 2020-03-02	34.40 2020-03-31	-11.48	0.98	-18.94
2020 February	19	40.79 2020-02-19	37.89 2020-02-28	39.75 2020-02-03	37.89 2020-02-28	-4.68	2.62	-4.68
2020 January	21	40.13 2020-01-23	39.35 2020-01-03	39.46 2020-01-02	39.56 2020-01-31	0.25	1.70	-0.28
2019 December	21	39.45 2019-12-20	38.58 2019-12-03	38.63 2019-12-02	39.23 2019-12-31	1.55	2.12	-0.13
2019 November	20	38.98 2019-11-27	38.22 2019-11-05	38.26 2019-11-01	38.88 2019-11-29	1.62	1.88	-0.10
2019 October	23	38.05 2019-10-30	36.89 2019-10-02	37.24 2019-10-01	38.03 2019-10-31	2.12	2.18	-0.94
2019 September	20	37.86 2019-09-12	37.24 2019-09-03	37.24 2019-09-03	37.51 2019-09-30	0.73	1.66	0.00
2019 August	22	37.39 2019-08-30	36.58 2019-08-05	37.32 2019-08-01	37.39 2019-08-30	0.19	0.19	-1.98
2019 July	22	37.72 2019-07-26	37.23 2019-07-01	37.23 2019-07-01	37.43 2019-07-31	0.54	1.32	0.00
2019 June	20	37.32 2019-06-20	35.60 2019-06-03	35.60 2019-06-03	37.07 2019-06-28	4.13	4.83	0.00
2019 May	22	36.80 2019-05-03	35.60 2019-05-31	36.61 2019-05-01	35.60 2019-05-31	-2.76	0.52	-2.76
2019 April	21	36.78 2019-04-30	36.11 2019-04-01	36.11 2019-04-01	36.78 2019-04-30	1.86	1.86	0.00
2019 March	21	36.19 2019-03-21	35.26 2019-03-08	35.67 2019-03-01	35.92 2019-03-29	0.70	1.46	-1.15
2019 February	19	35.66 2019-02-25	34.83 2019-02-01	34.83 2019-02-01	35.56 2019-02-28	2.10	2.38	0.00
2019 January	21	34.83 2019-01-31	32.63 2019-01-03	33.03 2019-01-02	34.83 2019-01-31	5.45	5.45	-1.21
2018 December	19	35.17 2018-12-03	31.71 2018-12-24	35.17 2018-12-03	32.99 2018-12-31	-6.20	0.00	-9.84
2018 November	21	35.18 2018-11-07	33.95 2018-11-23	34.67 2018-11-01	34.91 2018-11-30	0.69	1.47	-2.08
2018 October	23	36.13 2018-10-01	33.92 2018-10-29	36.13 2018-10-01	34.41 2018-10-31	-4.76	0.00	-6.12
2018 September	19	36.43 2018-09-20	36.08 2018-09-07	36.31 2018-09-04	36.11 2018-09-28	-0.55	0.33	-0.63
2018 August	23	36.43 2018-08-29	35.49 2018-08-01	35.49 2018-08-01	36.37 2018-08-31	2.48	2.65	0.00
2018 July	21	35.75 2018-07-25	34.84 2018-07-03	34.90 2018-07-02	35.54 2018-07-31	1.83	2.44	-0.17
2018 June	21	35.45 2018-06-14	34.71 2018-06-27	35.07 2018-06-01	34.84 2018-06-29	-0.66	1.08	-1.03
2018 May	22	35.03 2018-05-30	34.08 2018-05-03	34.25 2018-05-01	34.88 2018-05-31	1.84	2.28	-0.50
2018 April	21	34.75 2018-04-17	33.79 2018-04-02	33.79 2018-04-02	34.21 2018-04-30	1.24	2.84	0.00
2018 March	21	35.37 2018-03-12	33.79 2018-03-23	34.53 2018-03-01	34.23 2018-03-29	-0.87	2.43	-2.14
2018 February	19	35.62 2018-02-01	33.77 2018-02-08	35.62 2018-02-01	34.74 2018-02-28	-2.47	0.00	-5.19
2018 January	21	36.08 2018-01-26	34.85 2018-01-02	34.85 2018-01-02	35.67 2018-01-31	2.35	3.53	0.00
2017 December	20	35.01 2017-12-18	34.52 2017-12-06	34.63 2017-12-01	34.72 2017-12-29	0.26	1.10	-0.32
2017 November	21	34.63 2017-11-30	33.94 2017-11-15	34.05 2017-11-01	34.63 2017-11-30	1.70	1.70	-0.32
2017 October	22	34.04 2017-10-27	33.67 2017-10-02	33.67 2017-10-02	34.03 2017-10-31	1.07	1.10	0.00
2017 September	20	33.62 2017-09-20	33.27 2017-09-05	33.36 2017-09-01	33.58 2017-09-29	0.66	0.78	-0.27
2017 August	23	33.34 2017-08-31	32.86 2017-08-18	33.26 2017-08-01	33.34 2017-08-31	0.24	0.24	-1.20
2017 July	20	33.26 2017-07-26	32.61 2017-07-06	32.80 2017-07-03	33.19 2017-07-31	1.19	1.40	-0.58
2017 June	22	33.16 2017-06-19	32.75 2017-06-29	32.92 2017-06-01	32.77 2017-06-30	-0.46	0.73	-0.52
2017 May	22	32.75 2017-05-26	32.28 2017-05-17	32.47 2017-05-01	32.74 2017-05-31	0.83	0.86	-0.59
2017 April	19	32.50 2017-04-27	31.98 2017-04-13	32.13 2017-04-03	32.44 2017-04-28	0.96	1.15	-0.47
2017 March	23	32.50 2017-03-01	32.05 2017-03-28	32.50 2017-03-01	32.14 2017-03-31	-1.11	0.00	-1.38
2017 February	19	32.36 2017-02-27	31.49 2017-02-01	31.49 2017-02-01	32.29 2017-02-28	2.54	2.76	0.00
2017 January	20	31.63 2017-01-25	31.27 2017-01-03	31.27 2017-01-03	31.50 2017-01-31	0.74	1.15	0.00
2016 December	21	31.52 2016-12-13	30.82 2016-12-01	30.82 2016-12-01	31.11 2016-12-30	0.94	2.27	0.00
2016 November	21	31.06 2016-11-25	30.10 2016-11-03	30.30 2016-11-01	30.93 2016-11-30	2.08	2.51	-0.66
2016 October	21	30.88 2016-10-03	30.41 2016-10-28	30.88 2016-10-03	30.43 2016-10-31	-1.46	0.00	-1.52
2016 September	21	31.28 2016-09-07	30.60 2016-09-16	31.10 2016-09-01	30.95 2016-09-30	-0.48	0.58	-1.61
2016 August	23	31.22 2016-08-23	30.84 2016-08-02	31.00 2016-08-01	31.09 2016-08-31	0.29	0.71	-0.52
2016 July	20	31.06 2016-07-29	30.25 2016-07-05	30.34 2016-07-01	31.06 2016-07-29	2.37	2.37	-0.30
2016 June	22	30.47 2016-06-08	29.38 2016-06-27	30.17 2016-06-01	30.26 2016-06-30	0.30	0.99	-2.62
2016 May	21	30.13 2016-05-31	29.55 2016-05-19	29.92 2016-05-02	30.13 2016-05-31	0.70	0.70	-1.24
2016 April	21	30.07 2016-04-19	29.54 2016-04-11	29.76 2016-04-01	29.81 2016-04-29	0.17	1.04	-0.74
2016 March	22	29.65 2016-03-31	28.85 2016-03-01	28.85 2016-03-01	29.65 2016-03-31	2.77	2.77	0.00
2016 February	20	28.63 2016-02-25	27.48 2016-02-11	28.38 2016-02-01	28.48 2016-02-29	0.35	0.88	-3.17
2016 January	19	29.00 2016-01-05	27.67 2016-01-20	28.98 2016-01-04	28.40 2016-01-29	-2.00	0.07	-4.52
2015 December	22	30.04 2015-12-01	29.10 2015-12-18	30.04 2015-12-01	29.22 2015-12-31	-2.73	0.00	-3.13
2015 November	20	29.99 2015-11-03	29.23 2015-11-13	29.97 2015-11-02	29.81 2015-11-30	-0.53	0.07	-2.47
2015 October	22	29.88 2015-10-28	28.47 2015-10-01	28.47 2015-10-01	29.75 2015-10-30	4.50	4.95	0.00
2015 September	21	29.23 2015-09-17	28.12 2015-09-28	28.53 2015-09-01	28.43 2015-09-30	-0.35	2.45	-1.44
2015 August	21	30.12 2015-08-17	28.16 2015-08-25	30.08 2015-08-03	29.00 2015-08-31	-3.59	0.13	-6.38
2015 July	22	30.22 2015-07-17	29.63 2015-07-09	29.79 2015-07-01	30.11 2015-07-31	1.07	1.44	-0.54
2015 June	22	30.34 2015-06-18	29.67 2015-06-29	30.28 2015-06-01	29.72 2015-06-30	-1.85	0.20	-2.01
2015 May	20	30.43 2015-05-21	29.93 2015-05-06	30.22 2015-05-01	30.28 2015-05-29	0.20	0.69	-0.96
2015 April	21	30.48 2015-04-24	30.03 2015-04-01	30.03 2015-04-01	30.08 2015-04-30	0.17	1.50	0.00
2015 March	22	30.50 2015-03-20	29.77 2015-03-10	30.39 2015-03-02	30.05 2015-03-31	-1.12	0.36	-2.04
2015 February	19	30.42 2015-02-25	29.66 2015-02-02	29.66 2015-02-02	30.32 2015-02-27	2.23	2.56	0.00
2015 January	20	29.89 2015-01-26	29.30 2015-01-06	29.70 2015-01-02	29.45 2015-01-30	-0.84	0.64	-1.35
2014 December	22	29.96 2014-12-24	29.07 2014-12-16	29.67 2014-12-01	29.68 2014-12-31	0.03	0.98	-2.02
2014 November	19	29.88 2014-11-26	29.26 2014-11-04	29.31 2014-11-03	29.84 2014-11-28	1.81	1.94	-0.17
2014 October	23	29.32 2014-10-31	27.99 2014-10-13	28.55 2014-10-01	29.32 2014-10-31	2.70	2.70	-1.96
2014 September	21	29.29 2014-09-05	28.69 2014-09-25	29.28 2014-09-02	28.72 2014-09-30	-1.91	0.03	-2.02
2014 August	21	29.31 2014-08-29	28.39 2014-08-07	28.46 2014-08-01	29.31 2014-08-29	2.99	2.99	-0.25
2014 July	22	29.01 2014-07-23	28.47 2014-07-31	28.94 2014-07-01	28.47 2014-07-31	-1.62	0.24	-1.62
2014 June	21	28.86 2014-06-19	28.47 2014-06-03	28.51 2014-06-02	28.84 2014-06-30	1.16	1.23	-0.14
2014 May	21	28.52 2014-05-30	27.93 2014-05-06	28.07 2014-05-01	28.52 2014-05-30	1.60	1.60	-0.50
2014 April	21	28.09 2014-04-02	27.46 2014-04-11	28.06 2014-04-01	28.03 2014-04-30	-0.11	0.11	-2.14
2014 March	21	28.14 2014-03-18	27.77 2014-03-28	27.91 2014-03-03	27.93 2014-03-31	0.07	0.82	-0.50
2014 February	19	28.00 2014-02-28	26.83 2014-02-03	26.83 2014-02-03	28.00 2014-02-28	4.36	4.36	0.00
2014 January	21	27.66 2014-01-22	27.08 2014-01-29	27.39 2014-01-02	27.18 2014-01-31	-0.77	0.99	-1.13
2013 December	21	27.54 2013-12-24	26.99 2013-12-12	27.23 2013-12-02	27.52 2013-12-31	1.07	1.14	-0.88
2013 November	20	27.31 2013-11-27	26.74 2013-11-07	26.89 2013-11-01	27.30 2013-11-29	1.52	1.56	-0.56
2013 October	23	27.04 2013-10-29	25.86 2013-10-09	26.27 2013-10-01	26.88 2013-10-31	2.32	2.93	-1.56
2013 September	20	26.55 2013-09-18	25.63 2013-09-03	25.63 2013-09-03	26.13 2013-09-30	1.95	3.59	0.00
2013 August	22	26.34 2013-08-02	25.59 2013-08-27	26.27 2013-08-01	25.60 2013-08-30	-2.55	0.27	-2.59
2013 July	22	26.20 2013-07-22	25.37 2013-07-03	25.37 2013-07-01	26.10 2013-07-31	2.88	3.27	0.00
2013 June	20	25.92 2013-06-18	24.96 2013-06-24	25.83 2013-06-03	25.25 2013-06-28	-2.25	0.35	-3.37
2013 May	22	26.20 2013-05-21	25.41 2013-05-01	25.41 2013-05-01	25.74 2013-05-31	1.30	3.11	0.00
2013 April	22	25.56 2013-04-30	24.96 2013-04-18	25.13 2013-04-01	25.56 2013-04-30	1.71	1.71	-0.68
2013 March	20	25.24 2013-03-26	24.77 2013-03-01	24.77 2013-03-01	25.20 2013-03-28	1.74	1.90	0.00
2013 February	19	24.84 2013-02-19	24.46 2013-02-25	24.61 2013-02-01	24.72 2013-02-28	0.45	0.93	-0.61
2013 January	21	24.56 2013-01-29	24.07 2013-01-03	24.11 2013-01-02	24.48 2013-01-31	1.53	1.87	-0.17
2012 December	20	24.05 2012-12-20	23.54 2012-12-28	23.70 2012-12-03	23.76 2012-12-31	0.25	1.48	-0.68
2012 November	21	23.79 2012-11-06	23.07 2012-11-15	23.79 2012-11-01	23.76 2012-11-30	-0.13	0.00	-3.03
2012 October	21	24.06 2012-10-04	23.56 2012-10-24	23.91 2012-10-01	23.63 2012-10-31	-1.17	0.63	-1.46
2012 September	19	24.19 2012-09-14	23.61 2012-09-05	23.63 2012-09-04	23.87 2012-09-28	1.02	2.37	-0.08
2012 August	23	23.62 2012-08-31	23.10 2012-08-02	23.18 2012-08-01	23.62 2012-08-31	1.90	1.90	-0.35
2012 July	21	23.31 2012-07-30	22.81 2012-07-12	23.06 2012-07-02	23.26 2012-07-31	0.87	1.08	-1.08
2012 June	21	23.04 2012-06-19	22.23 2012-06-04	22.27 2012-06-01	22.99 2012-06-29	3.23	3.46	-0.18
2012 May	22	23.43 2012-05-01	22.36 2012-05-18	23.43 2012-05-01	22.58 2012-05-31	-3.63	0.00	-4.57
2012 April	20	23.48 2012-04-02	22.91 2012-04-10	23.48 2012-04-02	23.37 2012-04-30	-0.47	0.00	-2.43
2012 March	22	23.55 2012-03-26	22.85 2012-03-06	23.17 2012-03-01	23.35 2012-03-30	0.78	1.64	-1.38
2012 February	20	23.17 2012-02-28	22.66 2012-02-01	22.66 2012-02-01	23.09 2012-02-29	1.90	2.25	0.00
2012 January	20	22.57 2012-01-25	21.88 2012-01-03	21.88 2012-01-03	22.52 2012-01-31	2.93	3.15	0.00
2011 December	21	21.93 2011-12-23	21.36 2011-12-19	21.68 2011-12-01	21.78 2011-12-30	0.46	1.15	-1.48
2011 November	21	22.02 2011-11-08	20.77 2011-11-25	21.44 2011-11-01	21.71 2011-11-30	1.26	2.71	-3.13
2011 October	21	22.04 2011-10-28	19.99 2011-10-03	19.99 2011-10-03	21.77 2011-10-31	8.90	10.26	0.00
2011 September	21	21.43 2011-09-16	20.35 2011-09-30	21.28 2011-09-01	20.35 2011-09-30	-4.37	0.70	-4.37
2011 August	23	21.99 2011-08-01	20.25 2011-08-08	21.99 2011-08-01	21.42 2011-08-31	-2.59	0.00	-7.91
2011 July	20	22.56 2011-07-07	22.03 2011-07-29	22.38 2011-07-01	22.03 2011-07-29	-1.56	0.80	-1.56
2011 June	22	22.30 2011-06-01	21.77 2011-06-15	22.30 2011-06-01	22.19 2011-06-30	-0.49	0.00	-2.38
2011 May	21	22.59 2011-05-10	22.22 2011-05-24	22.59 2011-05-02	22.58 2011-05-31	-0.04	0.00	-1.64
2011 April	20	22.62 2011-04-29	21.96 2011-04-18	22.18 2011-04-01	22.62 2011-04-29	1.98	1.98	-0.99
2011 March	23	22.16 2011-03-03	21.57 2011-03-16	21.96 2011-03-01	22.10 2011-03-31	0.64	0.91	-1.78
2011 February	19	22.26 2011-02-18	21.83 2011-02-02	21.88 2011-02-01	22.16 2011-02-28	1.28	1.74	-0.23
2011 January	20	21.81 2011-01-27	21.49 2011-01-04	21.52 2011-01-03	21.67 2011-01-31	0.70	1.35	-0.14
2010 December	22	21.50 2010-12-22	20.97 2010-12-01	20.97 2010-12-01	21.38 2010-12-31	1.96	2.53	0.00
2010 November	21	21.21 2010-11-05	20.64 2010-11-16	20.73 2010-11-01	20.75 2010-11-30	0.10	2.32	-0.43
2010 October	21	20.74 2010-10-25	20.18 2010-10-04	20.27 2010-10-01	20.72 2010-10-29	2.22	2.32	-0.44
2010 September	21	20.36 2010-09-24	19.58 2010-09-01	19.58 2010-09-01	20.21 2010-09-30	3.22	3.98	0.00
2010 August	22	20.02 2010-08-09	19.23 2010-08-26	19.96 2010-08-02	19.27 2010-08-31	-3.46	0.30	-3.66
2010 July	21	19.84 2010-07-26	18.76 2010-07-02	18.82 2010-07-01	19.72 2010-07-30	4.78	5.42	-0.32
2010 June	22	19.85 2010-06-18	18.87 2010-06-30	19.30 2010-06-01	18.87 2010-06-30	-2.23	2.85	-2.23
2010 May	20	20.59 2010-05-03	19.29 2010-05-26	20.59 2010-05-03	19.52 2010-05-28	-5.20	0.00	-6.31
2010 April	21	20.71 2010-04-23	20.16 2010-04-01	20.16 2010-04-01	20.43 2010-04-30	1.34	2.73	0.00
2010 March	23	20.29 2010-03-23	19.61 2010-03-01	19.61 2010-03-01	20.08 2010-03-31	2.40	3.47	0.00
2010 February	19	19.46 2010-02-26	18.90 2010-02-08	19.22 2010-02-01	19.46 2010-02-26	1.25	1.25	-1.66
2010 January	19	19.83 2010-01-19	19.07 2010-01-29	19.56 2010-01-04	19.07 2010-01-29	-2.51	1.38	-2.51
2009 December	22	19.64 2009-12-24	19.28 2009-12-08	19.43 2009-12-01	19.35 2009-12-31	-0.41	1.08	-0.77
2009 November	20	19.45 2009-11-25	18.63 2009-11-02	18.63 2009-11-02	19.30 2009-11-30	3.60	4.40	0.00
2009 October	22	19.27 2009-10-19	18.49 2009-10-02	18.56 2009-10-01	18.58 2009-10-30	0.11	3.83	-0.38
2009 September	21	19.09 2009-09-22	18.15 2009-09-02	18.16 2009-09-01	18.83 2009-09-30	3.69	5.12	-0.06
2009 August	21	18.50 2009-08-27	17.90 2009-08-17	18.08 2009-08-03	18.40 2009-08-31	1.77	2.32	-1.00
2009 July	22	17.93 2009-07-31	16.62 2009-07-07	17.09 2009-07-01	17.93 2009-07-31	4.92	4.92	-2.75
2009 June	22	17.35 2009-06-12	16.78 2009-06-22	17.30 2009-06-01	17.03 2009-06-30	-1.56	0.29	-3.01
2009 May	20	17.11 2009-05-08	16.52 2009-05-01	16.52 2009-05-01	17.06 2009-05-29	3.27	3.57	0.00
2009 April	21	16.48 2009-04-29	15.63 2009-04-01	15.63 2009-04-01	16.47 2009-04-30	5.37	5.44	0.00
2009 March	22	15.88 2009-03-26	14.00 2009-03-09	14.32 2009-03-02	15.48 2009-03-31	8.10	10.89	-2.23
2009 February	19	16.24 2009-02-09	14.71 2009-02-27	15.76 2009-02-02	14.71 2009-02-27	-6.66	3.05	-6.66
2009 January	20	16.97 2009-01-06	15.56 2009-01-20	16.87 2009-01-02	15.73 2009-01-30	-6.76	0.59	-7.77
2008 December	22	16.72 2008-12-16	15.48 2008-12-01	15.48 2008-12-01	16.60 2008-12-31	7.24	8.01	0.00
2008 November	19	17.40 2008-11-04	14.67 2008-11-20	16.94 2008-11-03	16.36 2008-11-28	-3.42	2.72	-13.40
2008 October	23	19.11 2008-10-01	15.65 2008-10-27	19.11 2008-10-01	16.94 2008-10-31	-11.36	0.00	-18.11
2008 September	21	20.50 2008-09-02	18.69 2008-09-29	20.50 2008-09-02	19.16 2008-09-30	-6.54	0.00	-8.83
2008 August	21	20.70 2008-08-28	20.07 2008-08-04	20.22 2008-08-01	20.53 2008-08-29	1.53	2.37	-0.74
2008 July	22	20.40 2008-07-30	19.79 2008-07-15	20.39 2008-07-01	20.28 2008-07-31	-0.54	0.05	-2.94
2008 June	21	21.70 2008-06-05	20.37 2008-06-30	21.52 2008-06-02	20.37 2008-06-30	-5.34	0.84	-5.34
2008 May	21	21.88 2008-05-19	21.43 2008-05-23	21.64 2008-05-01	21.62 2008-05-30	-0.09	1.11	-0.97
2008 April	22	21.47 2008-04-28	20.90 2008-04-14	21.20 2008-04-01	21.41 2008-04-30	0.99	1.27	-1.42
2008 March	20	21.19 2008-03-25	20.36 2008-03-10	20.99 2008-03-03	20.81 2008-03-31	-0.86	0.95	-3.00
2008 February	20	21.57 2008-02-01	20.93 2008-02-06	21.57 2008-02-01	21.00 2008-02-29	-2.64	0.00	-2.97
2008 January	21	21.89 2008-01-02	20.75 2008-01-22	21.89 2008-01-02	21.38 2008-01-31	-2.33	0.00	-5.21
2007 December	20	22.55 2007-12-10	21.89 2007-12-17	22.24 2007-12-03	22.02 2007-12-31	-0.99	1.39	-1.57
2007 November	21	22.48 2007-11-06	21.66 2007-11-26	22.40 2007-11-01	22.28 2007-11-30	-0.54	0.36	-3.30
2007 October	23	22.77 2007-10-09	22.31 2007-10-19	22.59 2007-10-01	22.72 2007-10-31	0.58	0.80	-1.24
2007 September	19	22.58 2007-09-19	21.93 2007-09-10	22.16 2007-09-04	22.39 2007-09-28	1.04	1.90	-1.04
2007 August	23	22.05 2007-08-08	21.30 2007-08-15	21.80 2007-08-01	22.02 2007-08-31	1.01	1.15	-2.29
2007 July	21	22.55 2007-07-19	21.72 2007-07-31	22.26 2007-07-02	21.72 2007-07-31	-2.43	1.30	-2.43
2007 June	21	22.58 2007-06-04	21.96 2007-06-26	22.54 2007-06-01	22.09 2007-06-29	-2.00	0.18	-2.57
2007 May	22	22.51 2007-05-31	22.11 2007-05-01	22.11 2007-05-01	22.51 2007-05-31	1.81	1.81	0.00
2007 April	20	22.21 2007-04-25	21.56 2007-04-02	21.56 2007-04-02	22.08 2007-04-30	2.41	3.01	0.00
2007 March	22	21.82 2007-03-21	21.20 2007-03-05	21.49 2007-03-01	21.52 2007-03-30	0.14	1.54	-1.35
2007 February	19	21.93 2007-02-20	21.47 2007-02-27	21.67 2007-02-01	21.52 2007-02-28	-0.69	1.20	-0.92
2007 January	20	21.59 2007-01-31	21.31 2007-01-05	21.38 2007-01-03	21.59 2007-01-31	0.98	0.98	-0.33
2006 December	20	21.64 2006-12-15	21.36 2006-12-29	21.43 2006-12-01	21.36 2006-12-29	-0.33	0.98	-0.33
2006 November	21	21.44 2006-11-30	20.90 2006-11-03	20.97 2006-11-01	21.44 2006-11-30	2.24	2.24	-0.33
2006 October	22	21.12 2006-10-26	20.52 2006-10-02	20.52 2006-10-02	21.06 2006-10-31	2.63	2.92	0.00
2006 September	20	20.60 2006-09-28	20.26 2006-09-07	20.44 2006-09-01	20.56 2006-09-29	0.59	0.78	-0.88
2006 August	23	20.37 2006-08-31	19.87 2006-08-14	19.91 2006-08-01	20.37 2006-08-31	2.31	2.31	-0.20
2006 July	20	19.97 2006-07-31	19.52 2006-07-18	19.97 2006-07-03	19.97 2006-07-31	0.00	0.00	-2.25
2006 June	22	20.22 2006-06-02	19.51 2006-06-27	20.14 2006-06-01	19.88 2006-06-30	-1.29	0.40	-3.13
2006 May	22	20.54 2006-05-05	19.85 2006-05-23	20.32 2006-05-01	19.98 2006-05-31	-1.67	1.08	-2.31
2006 April	19	20.42 2006-04-05	20.13 2006-04-17	20.27 2006-04-03	20.38 2006-04-28	0.54	0.74	-0.69
2006 March	23	20.49 2006-03-17	20.11 2006-03-09	20.36 2006-03-01	20.27 2006-03-31	-0.44	0.64	-1.23
2006 February	19	20.37 2006-02-27	19.99 2006-02-07	20.24 2006-02-01	20.26 2006-02-28	0.10	0.64	-1.24
2006 January	20	20.29 2006-01-11	20.02 2006-01-03	20.02 2006-01-03	20.23 2006-01-31	1.05	1.35	0.00
2005 December	21	20.16 2005-12-23	19.82 2005-12-30	20.03 2005-12-01	19.82 2005-12-30	-1.05	0.65	-1.05
2005 November	21	20.08 2005-11-25	19.34 2005-11-01	19.34 2005-11-01	19.89 2005-11-30	2.84	3.83	0.00
2005 October	21	19.65 2005-10-03	19.08 2005-10-13	19.65 2005-10-03	19.39 2005-10-31	-1.32	0.00	-2.90
2005 September	21	19.98 2005-09-09	19.54 2005-09-27	19.82 2005-09-01	19.67 2005-09-30	-0.76	0.81	-1.41
2005 August	23	19.91 2005-08-03	19.56 2005-08-26	19.82 2005-08-01	19.80 2005-08-31	-0.10	0.45	-1.31
2005 July	20	19.91 2005-07-28	19.41 2005-07-01	19.41 2005-07-01	19.81 2005-07-29	2.06	2.58	0.00
2005 June	22	19.70 2005-06-22	19.37 2005-06-27	19.53 2005-06-01	19.40 2005-06-30	-0.67	0.87	-0.82
2005 May	21	19.41 2005-05-27	18.90 2005-05-13	18.93 2005-05-02	19.39 2005-05-31	2.43	2.54	-0.16
2005 April	21	19.13 2005-04-12	18.71 2005-04-20	18.97 2005-04-01	18.86 2005-04-29	-0.58	0.84	-1.37
2005 March	22	19.62 2005-03-07	18.83 2005-03-29	19.44 2005-03-01	19.02 2005-03-31	-2.16	0.93	-3.14
2005 February	19	19.50 2005-02-16	19.20 2005-02-22	19.27 2005-02-01	19.38 2005-02-28	0.57	1.19	-0.36
2005 January	20	19.34 2005-01-03	19.00 2005-01-24	19.34 2005-01-03	19.19 2005-01-31	-0.78	0.00	-1.76
2004 December	22	19.56 2004-12-15	19.20 2004-12-07	19.30 2004-12-01	19.45 2004-12-31	0.78	1.35	-0.52
2004 November	21	19.23 2004-11-26	18.66 2004-11-02	18.66 2004-11-01	19.14 2004-11-30	2.57	3.05	0.00
2004 October	21	18.67 2004-10-29	18.33 2004-10-22	18.57 2004-10-01	18.67 2004-10-29	0.54	0.54	-1.29
2004 September	21	18.68 2004-09-21	18.31 2004-09-27	18.37 2004-09-01	18.42 2004-09-30	0.27	1.69	-0.33
2004 August	22	18.33 2004-08-31	17.82 2004-08-12	18.20 2004-08-02	18.33 2004-08-31	0.71	0.71	-2.09
2004 July	21	18.42 2004-07-02	17.94 2004-07-26	18.41 2004-07-01	18.15 2004-07-30	-1.41	0.05	-2.55
2004 June	21	18.56 2004-06-24	18.27 2004-06-03	18.34 2004-06-01	18.50 2004-06-30	0.87	1.20	-0.38
2004 May	20	18.36 2004-05-27	17.87 2004-05-10	18.32 2004-05-03	18.34 2004-05-28	0.11	0.22	-2.46
2004 April	21	18.78 2004-04-05	18.22 2004-04-30	18.70 2004-04-01	18.22 2004-04-30	-2.57	0.43	-2.57
2004 March	23	19.02 2004-03-05	18.41 2004-03-24	18.94 2004-03-01	18.65 2004-03-31	-1.53	0.42	-2.80
2004 February	19	18.91 2004-02-11	18.51 2004-02-04	18.61 2004-02-02	18.82 2004-02-27	1.13	1.61	-0.54
2004 January	20	18.83 2004-01-26	18.22 2004-01-02	18.22 2004-01-02	18.58 2004-01-30	1.98	3.35	0.00
2003 December	22	18.28 2003-12-31	17.85 2003-12-10	17.97 2003-12-01	18.28 2003-12-31	1.73	1.73	-0.67
2003 November	19	17.89 2003-11-26	17.63 2003-11-20	17.79 2003-11-03	17.87 2003-11-28	0.45	0.56	-0.90
2003 October	23	17.70 2003-10-31	17.37 2003-10-01	17.37 2003-10-01	17.70 2003-10-31	1.90	1.90	0.00
2003 September	21	17.62 2003-09-18	17.12 2003-09-26	17.29 2003-09-02	17.15 2003-09-30	-0.81	1.91	-0.98
2003 August	21	17.18 2003-08-29	16.63 2003-08-05	16.78 2003-08-01	17.18 2003-08-29	2.38	2.38	-0.89
2003 July	22	17.23 2003-07-08	16.84 2003-07-21	16.96 2003-07-01	16.90 2003-07-31	-0.35	1.59	-0.71
2003 June	21	17.39 2003-06-16	16.87 2003-06-02	16.87 2003-06-02	16.89 2003-06-30	0.12	3.08	0.00
2003 May	21	16.85 2003-05-30	16.14 2003-05-01	16.14 2003-05-01	16.85 2003-05-30	4.40	4.40	0.00
2003 April	21	16.14 2003-04-30	15.44 2003-04-01	15.44 2003-04-01	16.14 2003-04-30	4.53	4.53	0.00
2003 March	21	15.84 2003-03-21	14.99 2003-03-11	15.31 2003-03-03	15.34 2003-03-31	0.20	3.46	-2.09
2003 February	19	15.46 2003-02-03	15.05 2003-02-13	15.46 2003-02-03	15.36 2003-02-28	-0.65	0.00	-2.65
2003 January	21	16.13 2003-01-14	15.30 2003-01-30	15.89 2003-01-02	15.42 2003-01-31	-2.96	1.51	-3.71
2002 December	21	16.21 2002-12-02	15.60 2002-12-27	16.21 2002-12-02	15.65 2002-12-31	-3.45	0.00	-3.76
2002 November	20	16.23 2002-11-29	15.59 2002-11-11	15.80 2002-11-01	16.23 2002-11-29	2.72	2.72	-1.33
2002 October	23	15.69 2002-10-25	14.53 2002-10-09	15.30 2002-10-01	15.65 2002-10-31	2.29	2.55	-5.03
2002 September	20	16.02 2002-09-10	15.01 2002-09-30	15.68 2002-09-03	15.01 2002-09-30	-4.27	2.17	-4.27
2002 August	22	16.46 2002-08-22	15.12 2002-08-05	15.63 2002-08-01	16.03 2002-08-30	2.56	5.31	-3.26
2002 July	22	16.49 2002-07-05	14.78 2002-07-23	16.36 2002-07-01	15.87 2002-07-31	-3.00	0.79	-9.66
2002 June	20	17.21 2002-06-05	16.44 2002-06-26	17.15 2002-06-03	16.57 2002-06-28	-3.38	0.35	-4.14
2002 May	22	17.67 2002-05-17	17.20 2002-05-07	17.54 2002-05-01	17.38 2002-05-31	-0.91	0.74	-1.94
2002 April	22	17.85 2002-04-01	17.33 2002-04-29	17.85 2002-04-01	17.45 2002-04-30	-2.24	0.00	-2.91
2002 March	20	18.17 2002-03-19	17.69 2002-03-25	17.84 2002-03-01	17.86 2002-03-28	0.11	1.85	-0.84
2002 February	19	17.73 2002-02-01	17.33 2002-02-07	17.73 2002-02-01	17.64 2002-02-28	-0.51	0.00	-2.26
2002 January	21	18.07 2002-01-04	17.55 2002-01-29	17.88 2002-01-02	17.79 2002-01-31	-0.50	1.06	-1.85
2001 December	20	18.16 2001-12-05	17.69 2001-12-13	17.81 2001-12-03	17.86 2001-12-31	0.28	1.97	-0.67
2001 November	21	17.97 2001-11-26	17.43 2001-11-02	17.46 2001-11-01	17.89 2001-11-30	2.46	2.92	-0.17
2001 October	23	17.57 2001-10-26	16.84 2001-10-01	16.84 2001-10-01	17.25 2001-10-31	2.43	4.33	0.00
2001 September	15	17.82 2001-09-04	16.17 2001-09-21	17.82 2001-09-04	16.87 2001-09-28	-5.33	0.00	-9.26
2001 August	23	18.51 2001-08-02	17.84 2001-08-30	18.50 2001-08-01	17.88 2001-08-31	-3.35	0.05	-3.57
2001 July	21	18.56 2001-07-02	18.07 2001-07-11	18.56 2001-07-02	18.45 2001-07-31	-0.59	0.00	-2.64
2001 June	21	19.10 2001-06-05	18.34 2001-06-27	18.83 2001-06-01	18.47 2001-06-29	-1.91	1.43	-2.60
2001 May	22	19.25 2001-05-21	18.56 2001-05-11	18.76 2001-05-01	18.76 2001-05-31	0.00	2.61	-1.07
2001 April	20	18.59 2001-04-30	17.21 2001-04-04	17.60 2001-04-02	18.59 2001-04-30	5.62	5.62	-2.22
2001 March	22	18.82 2001-03-08	17.44 2001-03-22	18.63 2001-03-01	17.77 2001-03-30	-4.62	1.02	-6.39
2001 February	19	19.74 2001-02-01	18.61 2001-02-28	19.74 2001-02-01	18.61 2001-02-28	-5.72	0.00	-5.72
2001 January	21	19.71 2001-01-30	18.76 2001-01-02	18.76 2001-01-02	19.66 2001-01-31	4.80	5.06	0.00
2000 December	20	19.84 2000-12-11	18.80 2000-12-20	19.05 2000-12-01	19.08 2000-12-29	0.16	4.15	-1.31
2000 November	13	19.79 2000-11-15	19.01 2000-11-30	19.40 2000-11-13	19.01 2000-11-30	-2.01	2.01	-2.01

VBIAX best and worst after-hours sessions

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

Best days
Worst days

All-time
10 years
5 years
Year: 2004
Month: 2004 September

Position	Date	Percentage
1	2004-09-30	0.81
2	2004-09-01	0.54
3	2004-09-03	0.54
4	2004-09-15	0.43
5	2004-09-20	0.43

Position	Date	Percentage
1	2004-02-05	1.03
2	2004-05-24	1.00
3	2004-06-04	0.98
4	2004-04-21	0.98
5	2004-03-24	0.92
6	2004-11-03	0.90
7	2004-11-30	0.84
8	2004-10-25	0.82
9	2004-06-14	0.82
10	2004-09-30	0.81
11	2004-02-10	0.80
12	2004-08-13	0.78
13	2004-08-17	0.78
14	2004-01-02	0.77
15	2004-03-16	0.75
16	2004-11-02	0.75
17	2004-03-11	0.75
18	2004-08-09	0.73
19	2004-03-26	0.70
20	2004-05-10	0.67
21	2004-10-26	0.65
22	2004-02-27	0.64
23	2004-11-11	0.63
24	2004-02-13	0.59
25	2004-11-10	0.58
26	2004-08-24	0.55
27	2004-04-30	0.55
28	2004-06-22	0.54
29	2004-09-03	0.54
30	2004-09-01	0.54
31	2004-01-23	0.53
32	2004-12-10	0.52
33	2004-12-27	0.52
34	2004-08-19	0.50
35	2004-05-26	0.49
36	2004-06-29	0.49
37	2004-01-13	0.49
38	2004-03-04	0.48
39	2004-12-07	0.47
40	2004-11-19	0.47
41	2004-11-16	0.47
42	2004-07-26	0.45
43	2004-07-28	0.44
44	2004-09-15	0.43
45	2004-01-20	0.43
46	2004-09-20	0.43
47	2004-05-17	0.39
48	2004-04-15	0.38
49	2004-08-30	0.38
50	2004-09-09	0.38

Position	Date	Percentage
1	2020-03-23	5.56
2	2021-01-15	5.10
3	2020-03-12	5.03
4	2020-04-03	4.23
5	2020-03-25	3.96
6	2018-12-24	2.78
7	2020-03-16	2.73
8	2020-02-28	2.56
9	2020-03-03	2.37
10	2020-03-09	2.31
11	2020-04-07	2.15
12	2020-05-15	1.95
13	2020-03-27	1.94
14	2019-01-03	1.87
15	2020-04-13	1.86
16	2020-04-28	1.78
17	2020-04-16	1.63
18	2020-06-04	1.58
19	2022-03-15	1.55
20	2020-11-03	1.50
21	2022-03-08	1.49
22	2018-03-23	1.48
23	2018-11-27	1.40
24	2022-04-27	1.37
25	2022-02-24	1.37
26	2020-11-04	1.33
27	2018-10-15	1.32
28	2020-04-08	1.32
29	2020-04-21	1.28
30	2018-11-06	1.27
31	2020-04-01	1.26
32	2022-03-14	1.25
33	2019-06-03	1.24
34	2022-03-25	1.20
35	2019-08-07	1.17
36	2020-06-15	1.16
37	2020-09-08	1.15
38	2020-05-19	1.15
39	2020-11-02	1.10
40	2022-02-23	1.07
41	2018-10-24	1.06
42	2020-05-07	1.02
43	2020-09-25	1.01
44	2022-02-08	1.01
45	2020-10-02	1.00
46	2020-10-06	0.99
47	2020-09-24	0.99
48	2022-02-14	0.98
49	2018-04-09	0.97
50	2020-05-26	0.97
51	2018-03-08	0.97
52	2019-01-29	0.96
53	2020-05-06	0.95
54	2020-07-02	0.94
55	2020-06-29	0.93
56	2020-04-24	0.93
57	2020-10-09	0.92
58	2020-09-11	0.92
59	2020-09-01	0.92
60	2020-06-26	0.91
61	2021-01-06	0.90
62	2018-11-23	0.88
63	2019-03-08	0.88
64	2022-03-17	0.88
65	2020-06-05	0.88
66	2020-11-23	0.88
67	2019-08-15	0.87
68	2019-10-03	0.86
69	2018-10-29	0.85
70	2022-04-12	0.85
71	2018-03-28	0.85
72	2020-04-23	0.85
73	2020-07-28	0.84
74	2022-03-16	0.84
75	2022-04-18	0.83
76	2020-06-02	0.82
77	2020-11-12	0.82
78	2019-08-05	0.82
79	2020-05-22	0.82
80	2020-10-30	0.81
81	2020-07-13	0.81
82	2020-12-14	0.79
83	2018-05-03	0.79
84	2020-02-03	0.78
85	2020-05-13	0.76
86	2019-08-12	0.76
87	2018-10-31	0.76
88	2020-06-11	0.75
89	2018-11-30	0.74
90	2020-11-13	0.74
91	2019-02-11	0.74
92	2019-08-28	0.73
93	2019-01-17	0.73
94	2020-08-11	0.73
95	2020-07-14	0.73
96	2018-10-11	0.72
97	2019-06-06	0.72
98	2019-05-02	0.71
99	2020-06-24	0.70
100	2019-09-03	0.70

Position	Date	Percentage
1	2020-03-23	5.56
2	2021-01-15	5.10
3	2020-03-12	5.03
4	2020-04-03	4.23
5	2020-03-25	3.96
6	2018-12-24	2.78
7	2020-03-16	2.73
8	2020-02-28	2.56
9	2020-03-03	2.37
10	2020-03-09	2.31
11	2020-04-07	2.15
12	2020-05-15	1.95
13	2020-03-27	1.94
14	2015-08-25	1.92
15	2019-01-03	1.87
16	2020-04-13	1.86
17	2020-04-28	1.78
18	2016-01-28	1.65
19	2020-04-16	1.63
20	2020-06-04	1.58
21	2022-03-15	1.55
22	2020-11-03	1.50
23	2022-03-08	1.49
24	2018-03-23	1.48
25	2015-08-26	1.43
26	2018-11-27	1.40
27	2022-04-27	1.37
28	2022-02-24	1.37
29	2013-10-09	1.35
30	2015-09-04	1.33
31	2020-11-04	1.33
32	2018-10-15	1.32
33	2020-04-08	1.32
34	2016-02-29	1.30
35	2014-12-17	1.29
36	2020-04-21	1.28
37	2018-11-06	1.27
38	2020-04-01	1.26
39	2022-03-14	1.25
40	2019-06-03	1.24
41	2016-11-04	1.23
42	2016-01-21	1.23
43	2015-12-03	1.22
44	2022-03-25	1.20
45	2019-08-07	1.17
46	2020-06-15	1.16
47	2020-09-08	1.15
48	2020-05-19	1.15
49	2014-12-16	1.14
50	2014-10-20	1.13
51	2020-11-02	1.10
52	2016-06-27	1.09
53	2022-02-23	1.07
54	2015-09-29	1.07
55	2013-06-12	1.06
56	2018-10-24	1.06
57	2014-10-07	1.05
58	2018-02-22	1.04
59	2016-07-07	1.02
60	2020-05-07	1.02
61	2013-07-10	1.01
62	2020-09-25	1.01
63	2022-02-08	1.01
64	2016-02-12	1.01
65	2020-10-02	1.00
66	2016-03-10	1.00
67	2020-10-06	0.99
68	2020-09-24	0.99
69	2016-02-11	0.98
70	2015-10-01	0.98
71	2015-11-17	0.98
72	2015-09-01	0.98
73	2022-02-14	0.98
74	2016-06-28	0.98
75	2018-03-08	0.97
76	2020-05-26	0.97
77	2018-04-09	0.97
78	2015-10-02	0.97
79	2016-02-16	0.96
80	2015-03-17	0.96
81	2015-10-21	0.96
82	2019-01-29	0.96
83	2013-10-15	0.95
84	2013-09-17	0.95
85	2020-05-06	0.95
86	2015-01-07	0.95
87	2016-01-25	0.94
88	2020-07-02	0.94
89	2020-04-24	0.93
90	2020-06-29	0.93
91	2020-09-01	0.92
92	2020-09-11	0.92
93	2020-10-09	0.92
94	2013-12-17	0.92
95	2020-06-26	0.91
96	2016-06-29	0.90
97	2021-01-06	0.90
98	2019-03-08	0.88
99	2016-09-09	0.88
100	2020-11-23	0.88

Position	Date	Percentage
1	2008-10-10	6.18
2	2008-10-27	5.62
3	2020-03-23	5.56
4	2021-01-15	5.10
5	2020-03-12	5.03
6	2009-03-20	4.27
7	2020-04-03	4.23
8	2020-03-25	3.96
9	2008-11-12	3.87
10	2009-03-09	3.71
11	2008-11-21	3.63
12	2008-12-15	3.40
13	2008-11-20	3.20
14	2011-08-08	3.01
15	2002-07-26	3.01
16	2008-10-17	2.94
17	2001-01-02	2.88
18	2002-07-23	2.84
19	2018-12-24	2.78
20	2020-03-16	2.73
21	2000-12-04	2.72
22	2008-11-03	2.72
23	2009-03-11	2.68
24	2011-11-29	2.60
25	2001-04-04	2.56
26	2020-02-28	2.56
27	2010-05-07	2.55
28	2008-09-29	2.51
29	2001-04-17	2.50
30	2008-10-15	2.44
31	2008-09-17	2.42
32	2008-12-05	2.41
33	2008-11-25	2.40
34	2009-04-08	2.40
35	2008-12-01	2.39
36	2009-01-20	2.38
37	2002-10-14	2.38
38	2020-03-03	2.37
39	2011-08-10	2.35
40	2020-03-09	2.31
41	2002-08-13	2.30
42	2009-02-23	2.29
43	2008-03-17	2.25
44	2008-09-18	2.21
45	2009-05-01	2.18
46	2020-04-07	2.15
47	2001-09-21	2.04
48	2011-10-26	2.04
49	2008-12-04	2.02
50	2009-03-16	2.01
51	2011-10-07	1.99
52	2002-10-10	1.96
53	2011-08-22	1.96
54	2020-05-15	1.95
55	2020-03-27	1.94
56	2009-01-27	1.94
57	2009-05-15	1.93
58	2002-09-30	1.93
59	2008-03-10	1.92
60	2015-08-25	1.92
61	2008-03-31	1.87
62	2019-01-03	1.87
63	2009-04-01	1.86
64	2007-09-17	1.86
65	2020-04-13	1.86
66	2010-07-06	1.86
67	2002-05-07	1.86
68	2002-07-03	1.85
69	2003-03-14	1.83
70	2011-11-25	1.83
71	2010-05-26	1.81
72	2002-10-09	1.79
73	2020-04-28	1.78
74	2011-08-26	1.77
75	2009-03-17	1.77
76	2001-05-15	1.72
77	2011-09-06	1.72
78	2011-12-19	1.69
79	2002-08-07	1.67
80	2003-03-12	1.67
81	2007-11-27	1.65
82	2016-01-28	1.65
83	2008-12-02	1.64
84	2020-04-16	1.63
85	2009-02-05	1.63
86	2008-12-31	1.63
87	2010-06-09	1.62
88	2009-05-22	1.62
89	2010-08-31	1.61
90	2000-11-13	1.60
91	2009-05-07	1.60
92	2009-07-14	1.60
93	2007-11-12	1.60
94	2002-08-05	1.59
95	2008-10-29	1.58
96	2020-06-04	1.58
97	2000-12-07	1.55
98	2022-03-15	1.55
99	2008-08-04	1.54
100	2008-12-29	1.54

Position	Date	Percentage
1	2004-09-21	-0.75
2	2004-09-23	-0.59
3	2004-09-14	-0.43
4	2004-09-02	-0.43
5	2004-09-24	-0.38

Position	Date	Percentage
1	2004-05-06	-1.26
2	2004-04-12	-1.07
3	2004-01-27	-1.07
4	2004-04-27	-0.97
5	2004-08-04	-0.94
6	2004-07-20	-0.93
7	2004-03-12	-0.91
8	2004-03-09	-0.90
9	2004-03-10	-0.86
10	2004-06-24	-0.81
11	2004-06-10	-0.81
12	2004-11-18	-0.78
13	2004-05-07	-0.78
14	2004-09-21	-0.75
15	2004-12-06	-0.72
16	2004-03-19	-0.70
17	2004-03-25	-0.70
18	2004-04-20	-0.70
19	2004-08-11	-0.67
20	2004-04-28	-0.65
21	2004-06-08	-0.65
22	2004-10-06	-0.64
23	2004-02-03	-0.64
24	2004-03-18	-0.64
25	2004-07-22	-0.61
26	2004-10-21	-0.60
27	2004-07-02	-0.60
28	2004-09-23	-0.59
29	2004-12-31	-0.57
30	2004-08-05	-0.56
31	2004-05-05	-0.55
32	2004-07-07	-0.55
33	2004-06-02	-0.49
34	2004-06-30	-0.49
35	2004-10-18	-0.49
36	2004-05-14	-0.44
37	2004-10-13	-0.43
38	2004-09-02	-0.43
39	2004-09-14	-0.43
40	2004-01-26	-0.42
41	2004-11-15	-0.42
42	2004-03-01	-0.42
43	2004-03-05	-0.42
44	2004-10-12	-0.38
45	2004-08-27	-0.38
46	2004-08-02	-0.38
47	2004-09-24	-0.38
48	2004-04-29	-0.38
49	2004-02-11	-0.37
50	2004-12-15	-0.36

Position	Date	Percentage
1	2022-04-29	-7.42
2	2020-03-13	-7.18
3	2020-03-11	-6.14
4	2020-03-06	-4.73
5	2020-03-17	-4.19
6	2020-06-10	-3.56
7	2020-03-10	-3.33
8	2022-04-20	-2.92
9	2020-03-31	-2.73
10	2020-02-26	-2.46
11	2022-04-28	-2.33
12	2020-09-02	-2.12
13	2020-10-27	-2.04
14	2020-03-19	-2.03
15	2022-03-04	-2.02
16	2020-06-23	-2.00
17	2018-10-09	-1.94
18	2018-12-03	-1.91
19	2018-12-20	-1.86
20	2020-03-04	-1.81
21	2020-02-21	-1.80
22	2020-04-20	-1.78
23	2018-10-23	-1.76
24	2020-02-24	-1.76
25	2020-04-30	-1.74
26	2020-03-26	-1.70
27	2020-09-04	-1.65
28	2022-02-02	-1.63
29	2022-04-25	-1.57
30	2019-08-13	-1.56
31	2019-08-02	-1.56
32	2018-12-21	-1.49
33	2020-12-28	-1.47
34	2020-09-22	-1.46
35	2022-02-09	-1.40
36	2019-05-10	-1.40
37	2018-03-21	-1.38
38	2019-08-22	-1.37
39	2020-03-02	-1.36
40	2020-06-25	-1.34
41	2022-02-22	-1.30
42	2018-03-29	-1.29
43	2020-03-20	-1.28
44	2018-12-06	-1.28
45	2022-02-16	-1.25
46	2020-05-11	-1.23
47	2018-03-22	-1.23
48	2022-04-15	-1.22
49	2022-04-04	-1.21
50	2019-01-02	-1.21
51	2020-04-14	-1.20
52	2018-12-14	-1.18
53	2018-04-05	-1.16
54	2020-05-12	-1.11
55	2022-04-08	-1.11
56	2018-11-09	-1.09
57	2018-11-19	-1.08
58	2018-10-10	-1.06
59	2020-10-23	-1.05
60	2019-03-21	-1.05
61	2018-12-13	-1.03
62	2018-12-19	-1.03
63	2018-11-16	-1.01
64	2020-04-17	-1.00
65	2020-04-02	-1.00
66	2020-10-16	-0.97
67	2022-03-11	-0.95
68	2019-10-01	-0.94
69	2020-09-09	-0.94
70	2019-10-07	-0.94
71	2020-01-30	-0.93
72	2019-05-06	-0.93
73	2018-10-25	-0.90
74	2018-06-20	-0.90
75	2018-03-26	-0.90
76	2022-03-30	-0.89
77	2022-02-10	-0.88
78	2020-12-31	-0.88
79	2018-10-17	-0.88
80	2020-10-29	-0.88
81	2022-03-10	-0.87
82	2020-03-30	-0.86
83	2018-02-26	-0.85
84	2018-03-16	-0.85
85	2018-06-22	-0.83
86	2019-03-26	-0.83
87	2018-12-18	-0.81
88	2019-01-18	-0.79
89	2018-04-23	-0.79
90	2022-04-05	-0.79
91	2020-03-05	-0.78
92	2020-01-24	-0.78
93	2020-04-29	-0.77
94	2019-09-12	-0.77
95	2019-09-30	-0.72
96	2019-12-20	-0.71
97	2020-09-18	-0.71
98	2022-02-18	-0.70
99	2022-02-28	-0.70
100	2020-09-03	-0.69

Position	Date	Percentage
1	2022-04-29	-7.42
2	2020-03-13	-7.18
3	2020-03-11	-6.14
4	2020-03-06	-4.73
5	2020-03-17	-4.19
6	2020-06-10	-3.56
7	2020-03-10	-3.33
8	2022-04-20	-2.92
9	2020-03-31	-2.73
10	2020-02-26	-2.46
11	2022-04-28	-2.33
12	2015-08-21	-2.27
13	2018-02-02	-2.19
14	2018-02-07	-2.17
15	2020-09-02	-2.12
16	2020-10-27	-2.04
17	2020-03-19	-2.03
18	2022-03-04	-2.02
19	2020-06-23	-2.00
20	2016-06-23	-1.95
21	2018-10-09	-1.94
22	2018-12-03	-1.91
23	2018-12-20	-1.86
24	2020-03-04	-1.81
25	2020-02-21	-1.80
26	2020-04-20	-1.78
27	2020-02-24	-1.76
28	2018-10-23	-1.76
29	2020-04-30	-1.74
30	2013-06-19	-1.72
31	2016-09-08	-1.70
32	2020-03-26	-1.70
33	2015-08-20	-1.66
34	2020-09-04	-1.65
35	2022-02-02	-1.63
36	2015-08-31	-1.62
37	2022-04-25	-1.57
38	2019-08-02	-1.56
39	2019-08-13	-1.56
40	2018-12-21	-1.49
41	2016-01-12	-1.48
42	2020-12-28	-1.47
43	2020-09-22	-1.46
44	2013-04-12	-1.45
45	2015-09-25	-1.40
46	2022-02-09	-1.40
47	2019-05-10	-1.40
48	2016-01-06	-1.39
49	2018-02-01	-1.38
50	2018-03-21	-1.38
51	2019-08-22	-1.37
52	2020-03-02	-1.36
53	2020-06-25	-1.34
54	2015-09-17	-1.33
55	2022-02-22	-1.30
56	2014-01-31	-1.29
57	2014-10-08	-1.29
58	2018-03-29	-1.29
59	2020-03-20	-1.28
60	2018-12-06	-1.28
61	2015-08-19	-1.27
62	2022-02-16	-1.25
63	2014-07-30	-1.25
64	2020-05-11	-1.23
65	2018-03-22	-1.23
66	2014-01-23	-1.23
67	2022-04-15	-1.22
68	2022-04-04	-1.21
69	2019-01-02	-1.21
70	2016-02-04	-1.20
71	2020-04-14	-1.20
72	2014-04-09	-1.18
73	2018-12-14	-1.18
74	2015-12-02	-1.17
75	2018-04-05	-1.16
76	2016-01-14	-1.14
77	2020-05-12	-1.11
78	2022-04-08	-1.11
79	2018-11-09	-1.09
80	2015-03-05	-1.09
81	2018-11-19	-1.08
82	2013-06-18	-1.08
83	2018-10-10	-1.06
84	2020-10-23	-1.05
85	2019-03-21	-1.05
86	2018-12-19	-1.03
87	2016-09-12	-1.03
88	2018-12-13	-1.03
89	2015-03-24	-1.02
90	2015-12-10	-1.02
91	2016-02-01	-1.02
92	2018-11-16	-1.01
93	2013-08-14	-1.00
94	2020-04-02	-1.00
95	2020-04-17	-1.00
96	2015-06-26	-1.00
97	2016-06-24	-0.98
98	2020-10-16	-0.97
99	2016-01-22	-0.96
100	2022-03-11	-0.95

Position	Date	Percentage
1	2022-04-29	-7.42
2	2020-03-13	-7.18
3	2020-03-11	-6.14
4	2008-11-28	-5.38
5	2008-10-14	-5.27
6	2008-10-08	-4.75
7	2008-09-26	-4.74
8	2020-03-06	-4.73
9	2020-03-17	-4.19
10	2011-08-05	-3.89
11	2008-11-18	-3.79
12	2008-11-19	-3.68
13	2020-06-10	-3.56
14	2008-10-06	-3.43
15	2008-10-21	-3.43
16	2009-01-16	-3.41
17	2020-03-10	-3.33
18	2008-11-04	-3.10
19	2008-11-11	-2.95
20	2022-04-20	-2.92
21	2008-11-05	-2.91
22	2020-03-31	-2.73
23	2008-09-16	-2.71
24	2009-02-09	-2.71
25	2011-08-03	-2.71
26	2011-08-17	-2.70
27	2009-04-17	-2.68
28	2009-02-27	-2.65
29	2008-11-13	-2.62
30	2008-09-12	-2.56
31	2002-09-26	-2.52
32	2008-10-01	-2.51
33	2020-02-26	-2.46
34	2008-09-19	-2.46
35	2001-03-09	-2.43
36	2009-02-13	-2.41
37	2001-09-10	-2.40
38	2008-06-25	-2.39
39	2009-03-04	-2.35
40	2022-04-28	-2.33
41	2010-05-19	-2.28
42	2015-08-21	-2.27
43	2008-10-23	-2.26
44	2011-08-09	-2.25
45	2009-01-28	-2.21
46	2018-02-02	-2.19
47	2011-11-08	-2.18
48	2002-08-30	-2.18
49	2018-02-07	-2.17
50	2008-10-24	-2.13
51	2020-09-02	-2.12
52	2009-02-20	-2.11
53	2008-10-03	-2.11
54	2001-04-02	-2.05
55	2001-03-15	-2.05
56	2009-03-27	-2.04
57	2020-10-27	-2.04
58	2020-03-19	-2.03
59	2022-03-04	-2.02
60	2020-06-23	-2.00
61	2008-09-08	-2.00
62	2009-01-13	-1.96
63	2016-06-23	-1.95
64	2002-08-02	-1.95
65	2018-10-09	-1.94
66	2010-06-03	-1.93
67	2018-12-03	-1.91
68	2001-09-20	-1.88
69	2007-02-26	-1.87
70	2018-12-20	-1.86
71	2010-06-28	-1.86
72	2002-07-18	-1.86
73	2000-12-19	-1.83
74	2003-03-21	-1.83
75	2011-09-21	-1.82
76	2020-03-04	-1.81
77	2020-02-21	-1.80
78	2001-09-19	-1.79
79	2010-05-05	-1.78
80	2020-04-20	-1.78
81	2009-01-06	-1.77
82	2011-09-30	-1.77
83	2008-02-04	-1.77
84	2009-06-19	-1.76
85	2020-02-24	-1.76
86	2008-12-10	-1.76
87	2018-10-23	-1.76
88	2008-12-03	-1.74
89	2020-04-30	-1.74
90	2009-05-12	-1.72
91	2013-06-19	-1.72
92	2010-02-03	-1.71
93	2010-08-10	-1.71
94	2020-03-26	-1.70
95	2016-09-08	-1.70
96	2002-12-26	-1.70
97	2009-07-01	-1.70
98	2002-07-19	-1.70
99	2011-09-20	-1.69
100	2010-07-15	-1.69

VBIAX best and worst intraday sessions

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

Best days
Worst days

All-time
10 years
5 years
Year: 2004
Month: 2004 September

No data to display.

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:40:14

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

VBIAX information

Full title

Vanguard Balanced Index Fund Admiral Shares
First trading day

2000-11-13
Last trading day

2022-10-26
Total trading days

5,137
Last close price

39.53 (+0.93%)
Stock Exchange

Nasdaq
Address

Vanguard Valley Forge Funds
Phone number

800-662-7447
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of the overall U.S. stock market with 60% of its assets; the fund seeks to track the performance of a broad, market-weighted bond index with 40% of its assets. The fund employs an indexing investment approach designed to track the performance of two benchmark indexes. With approximately 60% of its assets, the fund seeks to track the investment performance of the CRSP US Total Market Index. With approximately 40% of its assets, the fund seeks to track the investment performance of the Bloomberg Barclays U.S. Aggregate Float Adjusted Index.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

109 -- 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...