VBR stock analysis of February 23, 2023

Vanguard Small-Cap Value

VBR IPO: 2004-01-30
170.19 (+1.00%)
15.28B market cap
4,802 trading days in total
VBR Latest trading day: 2023-02-23

NYSE Arca

170.19 close price

4802 trading day

Previous trading day
2023-02-22

VBR stock Buy and Hold Potential More info

INVESTMENT at 2004-01-30 open

VBR open price was $49.09

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 ($170.19)

3,945.53

Click to edit

ROI: +294.55% (3.95x) – ANNU: +7.46% (1.07x)

February 23rd, 2023 in VBR timeline More insights

4802nd

trading day out of 4802

in entire VBR 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

VBR Dividends by February 23, 2023More information

Previous ex-div 2020-12-24

Per share: 0.88

Frequency: quaterly

Days gap: 90

Yield: 0.62%

2.50%

Yearly yield

2023-02-23
was not a dividend date.

Ex-divs before: 36

Ex-divs after: 0

VBR Stock Splits by February 23, 2023

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

VBR Stock Price Ranges on February 23, 2023More insights

27%

Price range 5D

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

VBR close price: 170.19

Min: 168.35 Max: 175.05

+2.86%

Uptrend potential 5D

If you buy at VBR close price of 170.19 and sell it when it reaches previous max of 175.05

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

-1.08%

Downtrend potential 5D

If you buy at VBR close price of 170.19 and sell it when it reaches previous min of 168.35

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

32%

Price range 1M

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

VBR close price: 170.19

Min: 166.20 Max: 178.52

+4.89%

Uptrend potential 1M

If you buy at VBR close price of 170.19 and sell it when it reaches previous max of 178.52

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

-2.34%

Downtrend potential 1M

If you buy at VBR close price of 170.19 and sell it when it reaches previous min of 166.20

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

64%

Price range 3M

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

VBR close price: 170.19

Min: 155.17 Max: 178.52

+4.89%

Uptrend potential 3M

If you buy at VBR close price of 170.19 and sell it when it reaches previous max of 178.52

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

-8.83%

Downtrend potential 3M

If you buy at VBR close price of 170.19 and sell it when it reaches previous min of 155.17

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

77%

Price range 6M

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

VBR close price: 170.19

Min: 142.53 Max: 178.52

+4.89%

Uptrend potential 6M

If you buy at VBR close price of 170.19 and sell it when it reaches previous max of 178.52

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

-16.25%

Downtrend potential 6M

If you buy at VBR close price of 170.19 and sell it when it reaches previous min of 142.53

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

72%

Price range 1Y

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

VBR close price: 170.19

Min: 142.53 Max: 181.16

+6.45%

Uptrend potential 1Y

If you buy at VBR close price of 170.19 and sell it when it reaches previous max of 181.16

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

-16.25%

Downtrend potential 1Y

If you buy at VBR close price of 170.19 and sell it when it reaches previous min of 142.53

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

Important dates of VBR 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

+0.55%

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

2023-02-22 closed at 169.48
2023-02-23 opened at 170.42

Intraday

-0.13%

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

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

opened at 170.42 ⇢ closed at 170.19
highest at 171.23 ⇢
+0.48%
lowest at 168.35 ⇢
-1.21%
close-to-close ⇢
+0.42%

No data for post-market.

VBR investment calculator

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

Ticker:

VBR

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: 20.37

Stock price: 49.09

SELL

Value on 2023-02-23 close

3,945.53

Dividends (36)

12.13%

+478.63

Stock growth

87.87%

+2,466.90

NET: +2,945.53

Total ROI: +294.55% (3.95x)

Annualised: +7.46% (1.07x)

Dividends ROI: +47.86% (1.48x)

Dividend Yield: +2.07% (1.02x)

Stock price: 170.19

Duration: 19 years 29 days

Trading days: 4,801

SELL

Value on 2023-02-23 close

3,466.90

NET: +2,466.90

ROI: +246.69% (3.47x)

Annualised: +6.73% (1.07x)

Stock price: 170.19

Duration: 19 years 29 days

Trading days: 4,801

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

VBR stock timeline

February 23, 2023 was 4802nd VBR trading day out of 4802.
- It is the latest trading day of VBR 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.

VBR Dividends

Our database shows that February 23, 2023 was NOT involved in VBR dividends.
Dividends for VBR stock was paid 36 times:
- 36 times before February 23, 2023
- 0 times after February 23, 2023
The last ex-dividend date of VBR was on 2020-12-24 (Yearly Yield: 2.50%)

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

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 ]	0.65	1.79		162.25				0.82
2020-12-24	0.87600	2.50	quaterly	90	-	-	-	0.62
2020-09-25	0.62000	2.27	quaterly	92	2020-09-28	2020-09-30	2020-09-24	0.57
2020-06-25	0.49300	1.60	quaterly	107	2020-06-26	2020-06-30	2020-06-24	0.47
2020-03-10	0.40000	1.74	quaterly	77	2020-03-11	2020-03-13	2020-03-06	0.37
2019-12-24	1.01600	2.74	quaterly	99	2019-12-26	2019-12-30	2019-12-21	0.74
2019-09-16	0.47800	1.64	quaterly	81	2019-09-17	2019-09-19	2019-09-12	0.36
2019-06-27	0.74100	2.31	quaterly	91	2019-06-28	2019-07-02	2019-06-25	0.57
2019-03-28	0.59000	1.78	quaterly	94	2019-03-29	2019-04-02	2019-03-26	0.46
2018-12-24	0.81700	3.18	quaterly	87	2018-12-26	2018-12-28	2018-12-21	0.76
2018-09-28	0.78300	2.09	quaterly	98	2018-10-01	2018-10-03	2018-09-26	0.56
2018-06-22	0.51300	1.47	quaterly	92	2018-06-25	2018-06-27	2018-06-20	0.37
2018-03-22	0.56600	1.76	quaterly	91	2018-03-23	2018-03-27	2018-03-20	0.44
2017-12-21	0.86200	2.78	quaterly	85	2017-12-22	2017-12-27	2017-12-19	0.65
2017-09-27	0.61700	1.94	quaterly	91	2017-09-28	2017-10-02	2017-09-25	0.48
2017-06-28	0.42000	0.26	reintroduced	470	2017-06-30	2017-07-05	2017-06-27	0.34
2016-03-15	0.36700	0.79	custom	172	2016-03-17	2016-03-21	2016-03-14	0.37
2015-09-25	1.14300	0.77	reintroduced	549	2015-09-29	2015-10-01	2015-09-24	1.16
2014-03-25	0.02400	0.02	reintroduced	370	2014-03-27	2014-03-31	2014-03-24	0.02
2013-03-20	0.02100	0.11	quaterly	86	-	-	-	0.03
2012-12-24	1.87400	3.41	reintroduced	277	-	-	-	2.59
2012-03-22	0.02900	0.17	quaterly	90	-	-	-	0.04
2011-12-23	1.37200	2.88	reintroduced	275	-	-	-	2.17
2011-03-23	0.00800	0.05	quaterly	86	-	-	-	0.01
2010-12-27	1.27000	2.47	reintroduced	279	-	-	-	1.89
2010-03-23	0.02900	0.20	quaterly	89	-	-	-	0.05
2009-12-24	1.05100	2.51	reintroduced	276	-	-	-	1.90
2009-03-23	0.03300	0.38	quaterly	89	-	-	-	0.09
2008-12-24	1.26700	4.04	reintroduced	287	-	-	-	3.18
2008-03-12	0.04600	0.34	quaterly	83	-	-	-	0.08
2007-12-20	1.50900	3.11	reintroduced	273	-	-	-	2.33
2007-03-22	0.05800	0.32	quaterly	90	-	-	-	0.08
2006-12-22	1.33100	2.49	reintroduced	277	-	-	-	1.89
2006-03-20	0.04000	0.26	quaterly	83	-	-	-	0.06
2005-12-27	1.25600	2.67	reintroduced	281	-	-	-	2.06
2005-03-21	0.00800	0.06	quaterly	84	-	-	-	0.01
2004-12-27	0.96800	7.31	quaterly	0	-	-	-	1.68

There are no VBR dividends to display.

VBR stock splits

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

VBR Price Ranges

This section shows the current VBR stock close price (170.19) 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

168.35

2023-02-23

Highest value

175.05

2023-02-16

-1.08%

5 Days
Downtrend potential

If you buy VBR stock at current close price of 170.19 and sell it when it reaches 5 Days lowest value of 168.35, your loss would be -1.08%

27.46%

5 Days
Current progress

The current VBR stock close price of 170.19 is at 27.46% of 5 Days range

+2.86%

5 Days
Uptrend potential

If you buy VBR stock at current close price of 170.19 and sell it when it reaches 5 Days highest value of 175.05, your profit would be +2.86%

Current value

170.19

2023-02-23

1 Month

23 trading days

2023-01-23 ⇢ 2023-02-23

Lowest value

166.20

2023-01-25

Highest value

178.52

2023-02-02

-2.34%

1 Month
Downtrend potential

If you buy VBR stock at current close price of 170.19 and sell it when it reaches 1 Month lowest value of 166.20, your loss would be -2.34%

32.39%

1 Month
Current progress

The current VBR stock close price of 170.19 is at 32.39% of 1 Month range

+4.89%

1 Month
Uptrend potential

If you buy VBR stock at current close price of 170.19 and sell it when it reaches 1 Month highest value of 178.52, your profit would be +4.89%

Current value

170.19

2023-02-23

3 Months

62 trading days

2022-11-23 ⇢ 2023-02-23

Lowest value

155.17

2022-12-22

Highest value

178.52

2023-02-02

-8.83%

3 Months
Downtrend potential

If you buy VBR stock at current close price of 170.19 and sell it when it reaches 3 Months lowest value of 155.17, your loss would be -8.83%

64.33%

3 Months
Current progress

The current VBR stock close price of 170.19 is at 64.33% of 3 Months range

+4.89%

3 Months
Uptrend potential

If you buy VBR stock at current close price of 170.19 and sell it when it reaches 3 Months highest value of 178.52, your profit would be +4.89%

Current value

170.19

2023-02-23

6 Months

127 trading days

2022-08-23 ⇢ 2023-02-23

Lowest value

142.53

2022-09-27

Highest value

178.52

2023-02-02

-16.25%

6 Months
Downtrend potential

If you buy VBR stock at current close price of 170.19 and sell it when it reaches 6 Months lowest value of 142.53, your loss would be -16.25%

76.85%

6 Months
Current progress

The current VBR stock close price of 170.19 is at 76.85% of 6 Months range

+4.89%

6 Months
Uptrend potential

If you buy VBR stock at current close price of 170.19 and sell it when it reaches 6 Months highest value of 178.52, your profit would be +4.89%

Current value

170.19

2023-02-23

1 Year

253 trading days

2022-02-23 ⇢ 2023-02-23

Lowest value

142.53

2022-09-27

Highest value

181.16

2022-03-29

-16.25%

1 Year
Downtrend potential

If you buy VBR stock at current close price of 170.19 and sell it when it reaches 1 Year lowest value of 142.53, your loss would be -16.25%

71.6%

1 Year
Current progress

The current VBR stock close price of 170.19 is at 71.6% of 1 Year range

+6.45%

1 Year
Uptrend potential

If you buy VBR stock at current close price of 170.19 and sell it when it reaches 1 Year highest value of 181.16, your profit would be +6.45%

Current value

170.19

2023-02-23

Monthly Highs and Lows of VBR

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

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	178.52 2023-02-02	168.35 2023-02-23	172.79 2023-02-01	170.19 2023-02-23	-1.50	3.32	-2.57
2023 January	20	173.28 2023-01-31	157.13 2023-01-03	159.74 2023-01-03	173.21 2023-01-31	8.43	8.48	-1.63
2022 December	21	171.14 2022-12-01	155.17 2022-12-22	170.04 2022-12-01	158.80 2022-12-30	-6.61	0.65	-8.75
2022 November	21	169.58 2022-11-30	153.49 2022-11-03	162.26 2022-11-01	169.54 2022-11-30	4.49	4.51	-5.40
2022 October	21	161.32 2022-10-31	143.51 2022-10-13	145.10 2022-10-03	160.61 2022-10-31	10.69	11.18	-1.10
2022 September	21	166.48 2022-09-12	142.53 2022-09-27	158.98 2022-09-01	143.40 2022-09-30	-9.80	4.72	-10.35
2022 August	23	173.58 2022-08-16	159.84 2022-08-31	163.56 2022-08-01	160.02 2022-08-31	-2.16	6.13	-2.27
2022 July	20	165.02 2022-07-29	146.45 2022-07-14	149.46 2022-07-01	164.54 2022-07-29	10.09	10.41	-2.01
2022 June	21	171.60 2022-06-07	145.54 2022-06-17	168.68 2022-06-01	149.82 2022-06-30	-11.18	1.73	-13.72
2022 May	21	172.69 2022-05-04	154.23 2022-05-12	164.82 2022-05-02	167.86 2022-05-31	1.84	4.77	-6.43
2022 April	21	180.20 2022-04-21	164.50 2022-04-29	177.07 2022-04-01	164.79 2022-04-29	-6.94	1.77	-7.10
2022 March	23	181.16 2022-03-29	165.68 2022-03-08	173.17 2022-03-01	175.94 2022-03-31	1.60	4.61	-4.33
2022 February	20	177.88 2022-02-10	163.09 2022-02-24	171.17 2022-02-01	173.74 2022-02-28	1.50	3.92	-4.72
2022 January	20	183.79 2022-01-05	162.95 2022-01-28	179.47 2022-01-03	170.96 2022-01-31	-4.74	2.41	-9.20
2021 December	22	180.66 2021-12-30	167.13 2021-12-20	174.51 2021-12-01	178.85 2021-12-31	2.49	3.52	-4.23
2021 November	21	187.22 2021-11-08	170.88 2021-11-30	177.99 2021-11-01	171.62 2021-11-30	-3.58	5.19	-3.99
2021 October	21	180.45 2021-10-25	168.81 2021-10-06	170.06 2021-10-01	176.97 2021-10-29	4.06	6.11	-0.74
2021 September	21	176.42 2021-09-02	164.78 2021-09-20	174.81 2021-09-01	169.26 2021-09-30	-3.17	0.92	-5.74
2021 August	22	176.20 2021-08-30	165.67 2021-08-19	171.61 2021-08-02	174.36 2021-08-31	1.60	2.67	-3.46
2021 July	21	175.69 2021-07-01	160.92 2021-07-19	174.69 2021-07-01	170.80 2021-07-30	-2.23	0.57	-7.88
2021 June	22	180.99 2021-06-08	168.96 2021-06-18	177.64 2021-06-01	173.66 2021-06-30	-2.24	1.89	-4.89
2021 May	20	178.71 2021-05-10	168.32 2021-05-12	173.75 2021-05-03	176.10 2021-05-28	1.35	2.85	-3.13
2021 April	21	175.55 2021-04-29	165.30 2021-04-20	166.48 2021-04-01	172.25 2021-04-30	3.47	5.45	-0.71
2021 March	23	173.21 2021-03-18	155.38 2021-03-04	161.04 2021-03-01	165.61 2021-03-31	2.84	7.56	-3.51
2021 February	19	163.84 2021-02-25	145.13 2021-02-01	146.54 2021-02-01	157.87 2021-02-26	7.73	11.81	-0.96
2021 January	19	153.42 2021-01-14	138.83 2021-01-04	143.03 2021-01-04	145.11 2021-01-29	1.45	7.26	-2.94
2020 December	22	143.42 2020-12-28	134.90 2020-12-02	135.93 2020-12-01	142.21 2020-12-31	4.62	5.51	-0.76
2020 November	20	139.06 2020-11-24	114.74 2020-11-02	115.31 2020-11-02	133.98 2020-11-30	16.19	20.60	-0.49
2020 October	22	121.50 2020-10-23	109.74 2020-10-02	111.12 2020-10-01	114.10 2020-10-30	2.68	9.34	-1.24
2020 September	21	118.83 2020-09-03	106.13 2020-09-24	115.33 2020-09-01	110.63 2020-09-30	-4.08	3.03	-7.98
2020 August	21	119.95 2020-08-11	110.06 2020-08-03	111.08 2020-08-03	115.55 2020-08-31	4.02	7.99	-0.92
2020 July	22	112.57 2020-07-29	101.45 2020-07-09	106.98 2020-07-01	110.44 2020-07-31	3.23	5.23	-5.17
2020 June	22	120.52 2020-06-08	102.02 2020-06-26	105.57 2020-06-01	106.92 2020-06-30	1.28	14.16	-3.36
2020 May	20	110.00 2020-05-28	86.95 2020-05-14	98.32 2020-05-01	105.26 2020-05-29	7.06	11.88	-11.56
2020 April	21	104.99 2020-04-29	80.01 2020-04-03	85.41 2020-04-01	100.44 2020-04-30	17.60	22.92	-6.32
2020 March	22	124.82 2020-03-03	73.32 2020-03-23	119.71 2020-03-02	88.80 2020-03-31	-25.82	4.27	-38.75
2020 February	19	138.19 2020-02-06	116.37 2020-02-28	133.10 2020-02-03	118.97 2020-02-28	-10.62	3.82	-12.57
2020 January	21	139.41 2020-01-17	132.09 2020-01-31	137.72 2020-01-02	132.45 2020-01-31	-3.83	1.23	-4.09
2019 December	21	138.75 2019-12-23	131.34 2019-12-03	134.67 2019-12-02	137.07 2019-12-31	1.78	3.03	-2.47
2019 November	20	135.41 2019-11-27	131.82 2019-11-01	131.82 2019-11-01	134.35 2019-11-29	1.92	2.72	0.00
2019 October	23	132.70 2019-10-29	122.99 2019-10-03	129.33 2019-10-01	131.10 2019-10-31	1.37	2.61	-4.90
2019 September	20	132.82 2019-09-13	122.30 2019-09-03	123.43 2019-09-03	128.85 2019-09-30	4.39	7.61	-0.92
2019 August	22	131.98 2019-08-01	120.37 2019-08-28	131.58 2019-08-01	124.37 2019-08-30	-5.48	0.30	-8.52
2019 July	22	133.22 2019-07-31	128.98 2019-07-22	131.91 2019-07-01	131.52 2019-07-31	-0.30	0.99	-2.22
2019 June	20	131.10 2019-06-20	123.09 2019-06-03	123.09 2019-06-03	130.54 2019-06-28	6.05	6.51	0.00
2019 May	22	134.91 2019-05-06	122.48 2019-05-31	134.08 2019-05-01	122.88 2019-05-31	-8.35	0.62	-8.65
2019 April	21	134.37 2019-04-29	129.43 2019-04-01	129.46 2019-04-01	133.76 2019-04-30	3.32	3.79	-0.02
2019 March	21	133.22 2019-03-04	125.56 2019-03-25	132.80 2019-03-01	128.73 2019-03-29	-3.06	0.32	-5.45
2019 February	19	134.15 2019-02-25	126.61 2019-02-01	127.03 2019-02-01	131.85 2019-02-28	3.79	5.60	-0.33
2019 January	21	126.90 2019-01-30	112.18 2019-01-02	112.60 2019-01-02	126.79 2019-01-31	12.60	12.70	-0.37
2018 December	19	131.71 2018-12-03	107.57 2018-12-26	131.22 2018-12-03	114.06 2018-12-31	-13.08	0.37	-18.02
2018 November	21	132.52 2018-11-08	125.13 2018-11-20	127.12 2018-11-01	129.73 2018-11-30	2.05	4.25	-1.57
2018 October	23	139.70 2018-10-01	122.57 2018-10-26	139.66 2018-10-01	126.75 2018-10-31	-9.24	0.03	-12.24
2018 September	19	142.89 2018-09-21	138.48 2018-09-28	142.34 2018-09-04	139.36 2018-09-28	-2.09	0.39	-2.71
2018 August	23	143.52 2018-08-27	137.99 2018-08-15	139.06 2018-08-01	142.53 2018-08-31	2.50	3.21	-0.77
2018 July	21	140.27 2018-07-10	134.63 2018-07-02	135.05 2018-07-02	139.17 2018-07-31	3.05	3.87	-0.31
2018 June	21	139.94 2018-06-12	134.70 2018-06-28	136.60 2018-06-01	135.79 2018-06-29	-0.59	2.45	-1.39
2018 May	22	137.49 2018-05-30	128.24 2018-05-03	129.75 2018-05-01	135.81 2018-05-31	4.67	5.97	-1.16
2018 April	21	133.53 2018-04-18	125.54 2018-04-02	129.16 2018-04-02	129.94 2018-04-30	0.60	3.38	-2.80
2018 March	21	135.34 2018-03-13	126.59 2018-03-23	128.82 2018-03-01	129.42 2018-03-29	0.47	5.06	-1.73
2018 February	19	135.81 2018-02-01	123.03 2018-02-09	134.92 2018-02-01	128.93 2018-02-28	-4.44	0.66	-8.81
2018 January	21	138.96 2018-01-24	132.88 2018-01-02	133.32 2018-01-02	135.34 2018-01-31	1.52	4.23	-0.33
2017 December	20	134.67 2017-12-04	129.71 2017-12-01	132.93 2017-12-01	132.78 2017-12-29	-0.11	1.31	-2.42
2017 November	21	133.61 2017-11-30	125.84 2017-11-15	129.65 2017-11-01	132.97 2017-11-30	2.56	3.05	-2.94
2017 October	22	129.74 2017-10-05	127.60 2017-10-25	127.94 2017-10-02	128.89 2017-10-31	0.74	1.41	-0.27
2017 September	20	128.00 2017-09-29	120.87 2017-09-08	122.52 2017-09-01	127.79 2017-09-29	4.30	4.47	-1.35
2017 August	23	124.64 2017-08-01	118.55 2017-08-18	124.64 2017-08-01	122.35 2017-08-31	-1.84	0.00	-4.89
2017 July	20	126.21 2017-07-25	121.64 2017-07-11	123.43 2017-07-03	124.16 2017-07-31	0.59	2.25	-1.45
2017 June	22	124.84 2017-06-13	120.40 2017-06-01	120.81 2017-06-01	122.91 2017-06-30	1.74	3.34	-0.34
2017 May	22	124.16 2017-05-01	118.36 2017-05-18	123.69 2017-05-01	120.39 2017-05-31	-2.67	0.38	-4.31
2017 April	19	125.74 2017-04-26	119.68 2017-04-13	123.10 2017-04-03	123.35 2017-04-28	0.20	2.14	-2.78
2017 March	23	126.68 2017-03-01	118.56 2017-03-27	125.64 2017-03-01	122.86 2017-03-31	-2.21	0.83	-5.64
2017 February	19	126.07 2017-02-21	120.96 2017-02-08	122.51 2017-02-01	124.24 2017-02-28	1.41	2.91	-1.27
2017 January	20	124.07 2017-01-26	120.19 2017-01-23	122.36 2017-01-03	121.79 2017-01-31	-0.47	1.40	-1.77
2016 December	21	124.50 2016-12-12	118.00 2016-12-01	118.95 2016-12-01	121.00 2016-12-30	1.72	4.67	-0.80
2016 November	21	119.35 2016-11-28	104.94 2016-11-02	107.61 2016-11-01	118.40 2016-11-30	10.03	10.91	-2.48
2016 October	21	110.79 2016-10-10	106.52 2016-10-28	110.29 2016-10-03	107.43 2016-10-31	-2.59	0.45	-3.42
2016 September	21	112.66 2016-09-08	107.50 2016-09-14	111.06 2016-09-01	110.66 2016-09-30	-0.36	1.44	-3.21
2016 August	23	111.94 2016-08-23	108.14 2016-08-02	110.23 2016-08-01	111.00 2016-08-31	0.70	1.55	-1.90
2016 July	20	110.55 2016-07-29	103.30 2016-07-06	105.22 2016-07-01	110.20 2016-07-29	4.73	5.07	-1.82
2016 June	22	108.38 2016-06-08	99.17 2016-06-27	105.06 2016-06-01	105.31 2016-06-30	0.24	3.16	-5.61
2016 May	21	105.87 2016-05-31	100.30 2016-05-19	104.22 2016-05-02	105.48 2016-05-31	1.21	1.58	-3.76
2016 April	21	105.79 2016-04-28	98.89 2016-04-07	100.99 2016-04-01	104.02 2016-04-29	3.00	4.75	-2.08
2016 March	22	102.41 2016-03-30	94.11 2016-03-01	94.61 2016-03-01	101.88 2016-03-31	7.68	8.24	-0.53
2016 February	20	94.86 2016-02-29	86.25 2016-02-11	91.97 2016-02-01	93.87 2016-02-29	2.07	3.14	-6.22
2016 January	19	97.69 2016-01-05	84.84 2016-01-20	97.33 2016-01-04	92.48 2016-01-29	-4.98	0.37	-12.83
2015 December	22	105.46 2015-12-01	97.25 2015-12-14	105.13 2015-12-01	98.77 2015-12-31	-6.05	0.31	-7.50
2015 November	20	105.78 2015-11-03	100.47 2015-11-16	103.46 2015-11-02	104.63 2015-11-30	1.13	2.24	-2.89
2015 October	22	104.08 2015-10-28	95.31 2015-10-02	96.99 2015-10-01	103.27 2015-10-30	6.47	7.31	-1.73
2015 September	21	104.22 2015-09-17	95.08 2015-09-29	99.75 2015-09-01	96.85 2015-09-30	-2.91	4.48	-4.68
2015 August	21	107.53 2015-08-05	94.00 2015-08-24	106.70 2015-08-03	101.62 2015-08-31	-4.76	0.78	-11.90
2015 July	22	109.30 2015-07-14	103.75 2015-07-28	108.36 2015-07-01	106.79 2015-07-31	-1.45	0.87	-4.25
2015 June	22	111.60 2015-06-23	107.59 2015-06-30	109.86 2015-06-01	107.81 2015-06-30	-1.87	1.58	-2.07
2015 May	20	110.98 2015-05-21	107.16 2015-05-06	108.30 2015-05-01	109.46 2015-05-29	1.07	2.47	-1.05
2015 April	21	111.26 2015-04-15	107.66 2015-04-30	109.27 2015-04-01	107.98 2015-04-30	-1.18	1.82	-1.47
2015 March	22	110.57 2015-03-23	105.25 2015-03-11	108.16 2015-03-02	109.40 2015-03-31	1.15	2.23	-2.69
2015 February	19	108.78 2015-02-24	101.26 2015-02-02	102.45 2015-02-02	108.07 2015-02-27	5.49	6.18	-1.16
2015 January	20	106.58 2015-01-02	101.15 2015-01-15	106.18 2015-01-02	102.28 2015-01-30	-3.67	0.38	-4.74
2014 December	22	107.46 2014-12-29	101.50 2014-12-16	105.57 2014-12-01	105.77 2014-12-31	0.19	1.79	-3.86
2014 November	19	107.10 2014-11-25	103.77 2014-11-04	104.86 2014-11-03	105.73 2014-11-28	0.83	2.14	-1.04
2014 October	23	104.92 2014-10-31	93.45 2014-10-15	99.50 2014-10-01	104.58 2014-10-31	5.11	5.45	-6.08
2014 September	21	106.61 2014-09-03	99.74 2014-09-30	105.92 2014-09-02	99.74 2014-09-30	-5.83	0.65	-5.83
2014 August	21	105.70 2014-08-29	99.56 2014-08-01	100.30 2014-08-01	105.59 2014-08-29	5.27	5.38	-0.74
2014 July	22	106.95 2014-07-01	100.45 2014-07-31	105.75 2014-07-01	100.45 2014-07-31	-5.01	1.13	-5.01
2014 June	21	105.50 2014-06-30	100.42 2014-06-02	101.24 2014-06-02	105.50 2014-06-30	4.21	4.21	-0.81
2014 May	21	101.40 2014-05-30	97.12 2014-05-15	99.60 2014-05-01	101.13 2014-05-30	1.54	1.81	-2.49
2014 April	21	102.61 2014-04-04	96.42 2014-04-15	100.82 2014-04-01	99.50 2014-04-30	-1.31	1.78	-4.36
2014 March	21	101.84 2014-03-21	97.96 2014-03-03	98.61 2014-03-03	100.64 2014-03-31	2.06	3.28	-0.66
2014 February	19	99.96 2014-02-28	91.15 2014-02-05	94.39 2014-02-03	99.36 2014-02-28	5.27	5.90	-3.43
2014 January	21	98.36 2014-01-22	93.62 2014-01-27	97.18 2014-01-02	94.66 2014-01-31	-2.59	1.21	-3.66
2013 December	21	98.28 2013-12-23	94.22 2013-12-12	96.68 2013-12-02	97.37 2013-12-31	0.71	1.65	-2.54
2013 November	20	96.99 2013-11-29	92.40 2013-11-07	93.88 2013-11-01	96.53 2013-11-29	2.82	3.31	-1.58
2013 October	23	94.96 2013-10-30	87.94 2013-10-09	90.25 2013-10-01	93.78 2013-10-31	3.91	5.22	-2.56
2013 September	20	91.16 2013-09-19	85.11 2013-09-03	86.65 2013-09-03	90.24 2013-09-30	4.14	5.20	-1.78
2013 August	22	90.90 2013-08-01	85.46 2013-08-30	90.13 2013-08-01	85.70 2013-08-30	-4.92	0.85	-5.18
2013 July	22	90.11 2013-07-31	84.09 2013-07-01	84.26 2013-07-01	89.43 2013-07-31	6.14	6.94	-0.20
2013 June	20	85.58 2013-06-18	80.35 2013-06-24	85.01 2013-06-03	83.70 2013-06-28	-1.54	0.67	-5.48
2013 May	22	87.27 2013-05-22	80.66 2013-05-01	82.00 2013-05-01	84.78 2013-05-31	3.39	6.43	-1.63
2013 April	22	82.57 2013-04-11	78.22 2013-04-18	82.11 2013-04-01	82.22 2013-04-30	0.13	0.56	-4.74
2013 March	20	82.37 2013-03-28	77.59 2013-03-01	78.27 2013-03-01	82.15 2013-03-28	4.96	5.24	-0.87
2013 February	19	80.40 2013-02-20	77.03 2013-02-04	77.87 2013-02-01	78.59 2013-02-28	0.92	3.25	-1.08
2013 January	21	77.60 2013-01-29	74.07 2013-01-02	74.65 2013-01-02	77.34 2013-01-31	3.60	3.95	-0.78
2012 December	20	75.08 2012-12-20	71.07 2012-12-27	72.48 2012-12-03	72.65 2012-12-31	0.23	3.59	-1.95
2012 November	21	72.83 2012-11-02	67.18 2012-11-16	71.60 2012-11-01	72.12 2012-11-30	0.73	1.72	-6.17
2012 October	21	73.55 2012-10-05	70.53 2012-10-23	72.26 2012-10-01	71.40 2012-10-31	-1.19	1.79	-2.39
2012 September	19	74.78 2012-09-14	69.45 2012-09-04	69.93 2012-09-04	71.90 2012-09-28	2.82	6.94	-0.69
2012 August	23	71.15 2012-08-21	66.34 2012-08-02	68.27 2012-08-01	69.94 2012-08-31	2.45	4.22	-2.83
2012 July	21	69.84 2012-07-05	66.03 2012-07-24	68.38 2012-07-02	67.91 2012-07-31	-0.69	2.14	-3.44
2012 June	21	68.20 2012-06-29	62.59 2012-06-04	63.86 2012-06-01	68.20 2012-06-29	6.80	6.80	-1.99
2012 May	22	70.82 2012-05-01	63.72 2012-05-21	69.72 2012-05-01	65.28 2012-05-31	-6.37	1.58	-8.61
2012 April	20	71.16 2012-04-03	66.72 2012-04-10	70.16 2012-04-02	69.68 2012-04-30	-0.68	1.43	-4.90
2012 March	22	71.57 2012-03-19	66.75 2012-03-06	69.00 2012-03-01	70.38 2012-03-30	2.00	3.72	-3.26
2012 February	20	70.53 2012-02-17	67.54 2012-02-01	67.62 2012-02-01	68.75 2012-02-29	1.67	4.30	-0.12
2012 January	20	68.00 2012-01-26	62.50 2012-01-05	64.06 2012-01-03	67.04 2012-01-31	4.65	6.15	-2.44
2011 December	21	64.77 2011-12-22	60.85 2011-12-14	63.31 2011-12-01	62.67 2011-12-30	-1.01	2.31	-3.89
2011 November	21	64.95 2011-11-08	57.92 2011-11-25	61.41 2011-11-01	63.51 2011-11-30	3.42	5.76	-5.68
2011 October	21	66.13 2011-10-27	51.93 2011-10-04	55.10 2011-10-03	63.60 2011-10-31	15.43	20.02	-5.75
2011 September	21	62.78 2011-09-01	54.51 2011-09-22	62.20 2011-09-01	55.58 2011-09-30	-10.64	0.93	-12.36
2011 August	23	69.20 2011-08-01	54.80 2011-08-09	68.72 2011-08-01	62.20 2011-08-31	-9.49	0.70	-20.26
2011 July	20	72.72 2011-07-07	66.57 2011-07-29	70.11 2011-07-01	67.75 2011-07-29	-3.37	3.72	-5.05
2011 June	22	71.59 2011-06-01	66.18 2011-06-13	71.51 2011-06-01	70.08 2011-06-30	-2.00	0.11	-7.45
2011 May	21	73.50 2011-05-02	68.81 2011-05-25	73.43 2011-05-02	71.57 2011-05-31	-2.53	0.10	-6.29
2011 April	20	73.29 2011-04-29	69.35 2011-04-18	71.87 2011-04-01	73.12 2011-04-29	1.74	1.98	-3.51
2011 March	23	71.47 2011-03-31	66.32 2011-03-15	70.76 2011-03-01	71.45 2011-03-31	0.98	1.00	-6.27
2011 February	19	71.52 2011-02-18	67.67 2011-02-03	67.85 2011-02-01	70.42 2011-02-28	3.79	5.41	-0.27
2011 January	20	68.78 2011-01-19	66.16 2011-01-10	67.45 2011-01-03	67.26 2011-01-31	-0.28	1.97	-1.91
2010 December	22	68.60 2010-12-23	64.28 2010-12-01	64.32 2010-12-01	66.86 2010-12-31	3.95	6.65	-0.06
2010 November	21	65.13 2010-11-05	61.16 2010-11-01	62.19 2010-11-01	63.26 2010-11-30	1.72	4.73	-1.66
2010 October	21	63.00 2010-10-25	58.90 2010-10-04	60.19 2010-10-01	61.85 2010-10-29	2.76	4.67	-2.14
2010 September	21	60.53 2010-09-30	54.75 2010-09-01	54.90 2010-09-01	59.70 2010-09-30	8.74	10.26	-0.27
2010 August	22	59.17 2010-08-02	52.79 2010-08-24	58.79 2010-08-02	54.06 2010-08-31	-8.05	0.65	-10.21
2010 July	21	59.64 2010-07-27	52.07 2010-07-06	53.89 2010-07-01	57.92 2010-07-30	7.48	10.67	-3.38
2010 June	22	60.00 2010-06-21	53.67 2010-06-08	58.28 2010-06-01	53.90 2010-06-30	-7.52	2.95	-7.91
2010 May	20	65.06 2010-05-03	32.47 2010-05-06	64.07 2010-05-03	58.69 2010-05-28	-8.40	1.55	-49.32
2010 April	21	66.40 2010-04-26	60.06 2010-04-01	60.53 2010-04-01	63.76 2010-04-30	5.34	9.70	-0.78
2010 March	23	61.19 2010-03-25	55.86 2010-03-01	55.94 2010-03-01	60.02 2010-03-31	7.29	9.39	-0.14
2010 February	19	55.98 2010-02-22	51.00 2010-02-05	53.00 2010-02-01	55.50 2010-02-26	4.72	5.62	-3.77
2010 January	19	56.65 2010-01-19	52.68 2010-01-29	55.25 2010-01-04	52.85 2010-01-29	-4.34	2.53	-4.65
2009 December	22	56.25 2009-12-23	52.28 2009-12-01	52.43 2009-12-01	54.48 2009-12-31	3.91	7.29	-0.29
2009 November	20	54.14 2009-11-16	49.10 2009-11-02	50.37 2009-11-02	51.92 2009-11-30	3.08	7.48	-2.52
2009 October	22	55.43 2009-10-14	49.77 2009-10-30	53.23 2009-10-01	50.14 2009-10-30	-5.80	4.13	-6.50
2009 September	21	55.53 2009-09-17	48.50 2009-09-03	50.36 2009-09-01	53.39 2009-09-30	6.02	10.27	-3.69
2009 August	21	52.20 2009-08-28	47.90 2009-08-03	48.31 2009-08-03	50.65 2009-08-31	4.84	8.05	-0.85
2009 July	22	48.23 2009-07-31	40.23 2009-07-08	43.39 2009-07-01	47.70 2009-07-31	9.93	11.15	-7.28
2009 June	22	46.08 2009-06-05	41.10 2009-06-23	44.10 2009-06-01	43.11 2009-06-30	-2.24	4.49	-6.80
2009 May	20	45.02 2009-05-07	40.39 2009-05-14	41.71 2009-05-01	43.15 2009-05-29	3.45	7.94	-3.16
2009 April	21	42.92 2009-04-30	33.90 2009-04-01	34.24 2009-04-01	41.56 2009-04-30	21.38	25.35	-0.99
2009 March	22	36.78 2009-03-26	27.49 2009-03-06	31.22 2009-03-02	34.76 2009-03-31	11.34	17.81	-11.95
2009 February	19	39.26 2009-02-09	31.63 2009-02-27	36.47 2009-02-02	31.97 2009-02-27	-12.34	7.65	-13.27
2009 January	20	44.50 2009-01-06	36.22 2009-01-23	42.70 2009-01-02	37.18 2009-01-30	-12.93	4.22	-15.18
2008 December	22	43.38 2008-12-19	36.25 2008-12-01	41.03 2008-12-01	42.44 2008-12-31	3.44	5.73	-11.65
2008 November	19	47.73 2008-11-04	32.43 2008-11-21	46.52 2008-11-03	41.92 2008-11-28	-9.89	2.60	-30.29
2008 October	23	58.93 2008-10-01	38.65 2008-10-28	58.93 2008-10-01	46.35 2008-10-31	-21.35	0.00	-34.41
2008 September	21	73.44 2008-09-19	57.02 2008-09-29	63.83 2008-09-02	59.39 2008-09-30	-6.96	15.06	-10.67
2008 August	21	64.56 2008-08-15	59.39 2008-08-04	60.73 2008-08-01	62.73 2008-08-29	3.29	6.31	-2.21
2008 July	22	61.75 2008-07-23	53.77 2008-07-15	57.37 2008-07-01	60.55 2008-07-31	5.54	7.63	-6.28
2008 June	21	66.46 2008-06-06	58.15 2008-06-30	65.53 2008-06-02	58.19 2008-06-30	-11.20	1.42	-11.26
2008 May	21	66.24 2008-05-19	62.90 2008-05-09	63.24 2008-05-01	65.65 2008-05-30	3.81	4.74	-0.54
2008 April	22	64.05 2008-04-30	60.13 2008-04-14	61.42 2008-04-01	63.04 2008-04-30	2.64	4.28	-2.10
2008 March	20	62.27 2008-03-25	57.20 2008-03-17	60.57 2008-03-03	60.22 2008-03-31	-0.58	2.81	-5.56
2008 February	20	63.88 2008-02-26	60.15 2008-02-29	62.55 2008-02-01	60.50 2008-02-29	-3.28	2.13	-3.84
2008 January	21	64.78 2008-01-02	54.00 2008-01-22	64.64 2008-01-02	62.13 2008-01-31	-3.88	0.22	-16.46
2007 December	20	69.88 2007-12-11	63.63 2007-12-20	67.02 2007-12-03	64.64 2007-12-31	-3.55	4.27	-5.06
2007 November	21	70.80 2007-11-01	64.00 2007-11-26	70.80 2007-11-01	67.02 2007-11-30	-5.34	0.00	-9.60
2007 October	23	74.03 2007-10-11	68.46 2007-10-22	71.10 2007-10-01	71.96 2007-10-31	1.21	4.12	-3.71
2007 September	19	72.90 2007-09-19	67.40 2007-09-10	70.07 2007-09-04	70.83 2007-09-28	1.08	4.04	-3.81
2007 August	23	71.03 2007-08-23	64.91 2007-08-16	69.14 2007-08-01	70.22 2007-08-31	1.56	2.73	-6.12
2007 July	21	76.54 2007-07-13	68.70 2007-07-27	75.13 2007-07-02	69.07 2007-07-31	-8.07	1.88	-8.56
2007 June	21	77.46 2007-06-01	73.56 2007-06-27	77.01 2007-06-01	74.83 2007-06-29	-2.83	0.58	-4.48
2007 May	22	76.89 2007-05-31	73.48 2007-05-01	73.92 2007-05-01	76.58 2007-05-31	3.60	4.02	-0.60
2007 April	20	75.58 2007-04-26	72.40 2007-04-02	72.75 2007-04-02	73.75 2007-04-30	1.37	3.89	-0.48
2007 March	22	74.00 2007-03-26	69.23 2007-03-14	71.13 2007-03-01	72.50 2007-03-30	1.93	4.03	-2.67
2007 February	19	75.13 2007-02-22	71.50 2007-02-27	72.80 2007-02-01	72.10 2007-02-28	-0.96	3.20	-1.79
2007 January	20	72.88 2007-01-31	69.51 2007-01-08	71.80 2007-01-03	72.53 2007-01-31	1.02	1.50	-3.19
2006 December	20	73.35 2006-12-05	70.33 2006-12-22	72.30 2006-12-01	71.13 2006-12-29	-1.62	1.45	-2.72
2006 November	21	72.67 2006-11-24	68.37 2006-11-03	70.27 2006-11-01	72.17 2006-11-30	2.70	3.42	-2.70
2006 October	22	70.74 2006-10-31	66.00 2006-10-03	66.77 2006-10-02	69.87 2006-10-31	4.64	5.95	-1.15
2006 September	20	67.77 2006-09-28	64.82 2006-09-11	66.52 2006-09-01	66.77 2006-09-29	0.38	1.88	-2.56
2006 August	23	66.41 2006-08-31	63.08 2006-08-10	64.26 2006-08-01	66.18 2006-08-31	2.99	3.35	-1.84
2006 July	20	66.09 2006-07-03	62.25 2006-07-21	65.52 2006-07-03	64.80 2006-07-31	-1.10	0.87	-4.99
2006 June	22	66.41 2006-06-02	61.71 2006-06-14	65.08 2006-06-01	65.60 2006-06-30	0.80	2.04	-5.18
2006 May	22	69.04 2006-05-05	63.00 2006-05-24	67.89 2006-05-01	64.95 2006-05-31	-4.33	1.69	-7.20
2006 April	19	68.26 2006-04-21	65.55 2006-04-17	67.54 2006-04-03	67.48 2006-04-28	-0.09	1.07	-2.95
2006 March	23	67.66 2006-03-30	63.70 2006-03-08	65.50 2006-03-01	67.51 2006-03-31	3.07	3.30	-2.75
2006 February	19	66.07 2006-02-27	63.19 2006-02-13	64.99 2006-02-01	65.18 2006-02-28	0.29	1.66	-2.77
2006 January	20	65.25 2006-01-27	60.24 2006-01-03	61.00 2006-01-03	64.85 2006-01-31	6.31	6.97	-1.25
2005 December	21	63.58 2005-12-14	60.45 2005-12-30	62.45 2005-12-01	60.69 2005-12-30	-2.82	1.81	-3.20
2005 November	21	62.98 2005-11-23	59.30 2005-11-01	59.60 2005-11-01	62.09 2005-11-30	4.18	5.67	-0.50
2005 October	21	62.22 2005-10-03	56.89 2005-10-13	62.04 2005-10-03	59.83 2005-10-31	-3.56	0.29	-8.30
2005 September	21	62.82 2005-09-12	59.54 2005-09-22	61.50 2005-09-01	61.82 2005-09-30	0.52	2.15	-3.19
2005 August	23	63.48 2005-08-02	59.56 2005-08-29	63.09 2005-08-01	61.35 2005-08-31	-2.76	0.62	-5.60
2005 July	20	63.23 2005-07-29	59.30 2005-07-07	59.52 2005-07-01	62.61 2005-07-29	5.19	6.23	-0.37
2005 June	22	59.96 2005-06-17	57.29 2005-06-01	57.29 2005-06-01	59.37 2005-06-30	3.63	4.66	0.00
2005 May	21	57.43 2005-05-31	53.96 2005-05-13	54.39 2005-05-02	57.33 2005-05-31	5.41	5.59	-0.79
2005 April	21	56.90 2005-04-06	53.27 2005-04-29	56.73 2005-04-01	53.44 2005-04-29	-5.80	0.30	-6.10
2005 March	22	59.05 2005-03-07	55.33 2005-03-29	57.80 2005-03-01	56.27 2005-03-31	-2.65	2.16	-4.27
2005 February	19	58.05 2005-02-16	56.19 2005-02-22	56.20 2005-02-01	57.52 2005-02-28	2.35	3.29	-0.02
2005 January	20	58.56 2005-01-03	54.53 2005-01-12	58.45 2005-01-03	56.17 2005-01-31	-3.90	0.19	-6.71
2004 December	22	59.20 2004-12-23	56.59 2004-12-09	57.90 2004-12-01	58.30 2004-12-31	0.69	2.25	-2.26
2004 November	21	57.75 2004-11-29	53.20 2004-11-01	53.32 2004-11-01	57.63 2004-11-30	8.08	8.31	-0.23
2004 October	21	54.00 2004-10-06	51.48 2004-10-20	52.71 2004-10-01	53.23 2004-10-29	0.99	2.45	-2.33
2004 September	21	52.72 2004-09-21	50.89 2004-09-01	51.10 2004-09-01	52.44 2004-09-30	2.62	3.17	-0.41
2004 August	22	50.81 2004-08-30	48.15 2004-08-09	49.96 2004-08-02	50.67 2004-08-31	1.42	1.70	-3.62
2004 July	21	52.06 2004-07-01	48.71 2004-07-26	52.06 2004-07-01	50.05 2004-07-30	-3.86	0.00	-6.43
2004 June	21	51.87 2004-06-30	49.14 2004-06-14	49.50 2004-06-01	51.87 2004-06-30	4.79	4.79	-0.73
2004 May	20	49.64 2004-05-04	46.23 2004-05-10	48.54 2004-05-03	49.50 2004-05-28	1.98	2.27	-4.76
2004 April	21	52.43 2004-04-02	48.50 2004-04-30	51.87 2004-04-01	48.50 2004-04-30	-6.50	1.08	-6.50
2004 March	23	51.94 2004-03-05	49.11 2004-03-24	50.70 2004-03-01	51.41 2004-03-31	1.40	2.45	-3.14
2004 February	19	50.85 2004-02-12	48.40 2004-02-04	49.45 2004-02-02	50.60 2004-02-27	2.33	2.83	-2.12
2004 January	1	49.30 2004-01-30	49.09 2004-01-30	49.09 2004-01-30	49.20 2004-01-30	0.22	0.43	0.00

VBR best and worst after-hours sessions

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

Best days
Worst days

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

Position	Date	Percentage
1	2023-02-08	0.73
2	2023-02-01	0.59
3	2023-02-22	0.55
4	2023-02-10	0.13
5	2023-02-21	0.05

Position	Date	Percentage
1	2023-01-05	0.87
2	2023-02-08	0.73
3	2023-02-01	0.59
4	2023-02-22	0.55
5	2023-01-25	0.54
6	2023-01-03	0.54
7	2023-01-06	0.48
8	2023-01-11	0.41
9	2023-01-19	0.41
10	2023-01-17	0.37
11	2023-01-30	0.34
12	2023-01-10	0.33
13	2023-01-20	0.26
14	2023-02-10	0.13
15	2023-02-21	0.05
16	2023-01-13	0.05
17	2023-01-09	-0.12
18	2023-02-06	-0.15
19	2023-02-16	-0.20
20	2023-01-31	-0.24
21	2023-01-26	-0.25
22	2023-02-09	-0.30
23	2023-02-13	-0.37
24	2023-01-23	-0.44
25	2023-02-07	-0.49
26	2023-02-03	-0.55
27	2023-01-27	-0.66
28	2023-01-04	-0.66
29	2023-02-14	-0.67
30	2023-01-18	-0.67
31	2023-01-12	-0.75
32	2023-01-24	-0.80
33	2023-02-02	-0.91
34	2023-02-17	-0.97
35	2023-02-15	-1.01

Position	Date	Percentage
1	2020-03-12	6.36
2	2020-11-06	5.70
3	2020-03-23	4.93
4	2020-06-04	4.24
5	2020-04-03	4.15
6	2020-06-15	4.11
7	2020-05-15	4.01
8	2020-06-11	3.96
9	2020-04-06	3.80
10	2022-11-09	3.55
11	2020-05-22	3.51
12	2020-04-16	3.37
13	2020-03-09	3.28
14	2020-04-28	2.98
15	2022-12-12	2.66
16	2020-11-13	2.51
17	2020-04-08	2.43
18	2020-04-27	2.41
19	2020-04-13	2.32
20	2020-05-26	2.24
21	2020-07-14	2.20
22	2021-02-26	2.01
23	2020-05-19	1.98
24	2020-07-01	1.97
25	2020-07-02	1.94
26	2022-03-08	1.88
27	2022-10-17	1.86
28	2020-06-05	1.83
29	2020-04-21	1.80
30	2022-10-03	1.74
31	2020-05-04	1.71
32	2020-03-03	1.70
33	2021-11-30	1.68
34	2022-10-14	1.67
35	2020-06-18	1.67
36	2020-05-07	1.66
37	2022-05-16	1.63
38	2020-06-02	1.57
39	2022-06-17	1.53
40	2020-11-02	1.50
41	2022-11-03	1.48
42	2021-03-04	1.47
43	2020-11-30	1.46
44	2020-04-07	1.41
45	2021-12-06	1.37
46	2022-11-14	1.36
47	2021-03-08	1.36
48	2020-03-16	1.34
49	2022-08-09	1.34
50	2020-06-22	1.34
51	2020-05-06	1.32
52	2020-03-19	1.32
53	2018-10-11	1.31
54	2021-11-26	1.27
55	2020-06-26	1.27
56	2019-10-10	1.27
57	2020-11-23	1.26
58	2020-09-25	1.25
59	2018-12-10	1.24
60	2018-03-23	1.22
61	2022-09-30	1.19
62	2019-08-16	1.18
63	2018-04-09	1.17
64	2021-02-01	1.17
65	2020-08-10	1.17
66	2018-11-30	1.15
67	2020-03-24	1.15
68	2022-07-14	1.13
69	2020-05-27	1.12
70	2020-02-03	1.12
71	2022-12-20	1.12
72	2022-07-18	1.12
73	2020-10-06	1.12
74	2020-09-03	1.12
75	2022-09-26	1.12
76	2021-07-08	1.11
77	2022-01-25	1.10
78	2022-05-12	1.10
79	2019-01-03	1.09
80	2018-10-26	1.07
81	2022-09-01	1.06
82	2020-12-11	1.06
83	2022-05-09	1.06
84	2020-10-30	1.06
85	2020-10-02	1.05
86	2019-06-28	1.05
87	2022-06-03	1.03
88	2022-10-31	1.03
89	2018-12-11	1.03
90	2019-08-28	1.02
91	2021-03-23	1.00
92	2022-05-19	0.99
93	2020-02-04	0.99
94	2020-07-20	0.99
95	2021-01-29	0.99
96	2022-05-20	0.98
97	2020-08-11	0.98
98	2019-09-04	0.97
99	2022-06-14	0.96
100	2020-10-07	0.96

Position	Date	Percentage
1	2020-03-12	6.36
2	2020-11-06	5.70
3	2020-03-23	4.93
4	2020-06-04	4.24
5	2020-04-03	4.15
6	2020-06-15	4.11
7	2020-05-15	4.01
8	2020-06-11	3.96
9	2020-04-06	3.80
10	2022-11-09	3.55
11	2020-05-22	3.51
12	2020-04-16	3.37
13	2020-03-09	3.28
14	2020-04-28	2.98
15	2022-12-12	2.66
16	2015-08-24	2.55
17	2020-11-13	2.51
18	2020-04-08	2.43
19	2020-04-27	2.41
20	2020-04-13	2.32
21	2020-05-26	2.24
22	2020-07-14	2.20
23	2021-02-26	2.01
24	2020-05-19	1.98
25	2020-07-01	1.97
26	2020-07-02	1.94
27	2022-03-08	1.88
28	2022-10-17	1.86
29	2020-06-05	1.83
30	2020-04-21	1.80
31	2022-10-03	1.74
32	2016-01-21	1.72
33	2020-05-04	1.71
34	2020-03-03	1.70
35	2014-10-30	1.70
36	2016-11-04	1.69
37	2021-11-30	1.68
38	2022-10-14	1.67
39	2020-06-18	1.67
40	2020-05-07	1.66
41	2022-05-16	1.63
42	2020-06-02	1.57
43	2022-06-17	1.53
44	2020-11-02	1.50
45	2022-11-03	1.48
46	2021-03-04	1.47
47	2013-05-24	1.46
48	2020-11-30	1.46
49	2020-04-07	1.41
50	2015-09-04	1.40
51	2014-12-17	1.39
52	2016-06-17	1.39
53	2021-12-06	1.37
54	2021-03-08	1.36
55	2022-11-14	1.36
56	2020-06-22	1.34
57	2022-08-09	1.34
58	2020-03-16	1.34
59	2020-05-06	1.32
60	2020-03-19	1.32
61	2018-10-11	1.31
62	2019-10-10	1.27
63	2021-11-26	1.27
64	2020-06-26	1.27
65	2013-09-13	1.26
66	2013-06-24	1.26
67	2020-11-23	1.26
68	2020-09-25	1.25
69	2014-10-16	1.24
70	2018-12-10	1.24
71	2017-04-21	1.23
72	2013-05-02	1.23
73	2018-03-23	1.22
74	2015-09-01	1.21
75	2013-10-09	1.20
76	2014-11-20	1.20
77	2022-09-30	1.19
78	2019-08-16	1.18
79	2013-07-10	1.18
80	2018-04-09	1.17
81	2020-08-10	1.17
82	2021-02-01	1.17
83	2013-07-03	1.16
84	2016-06-28	1.16
85	2020-03-24	1.15
86	2014-03-03	1.15
87	2018-11-30	1.15
88	2016-06-27	1.14
89	2017-02-28	1.13
90	2022-07-14	1.13
91	2020-09-03	1.12
92	2020-10-06	1.12
93	2022-07-18	1.12
94	2016-12-30	1.12
95	2020-05-27	1.12
96	2020-02-03	1.12
97	2022-09-26	1.12
98	2022-12-20	1.12
99	2013-08-30	1.11
100	2021-07-08	1.11

Position	Date	Percentage
1	2008-09-18	8.88
2	2008-12-15	6.98
3	2020-03-12	6.36
4	2020-11-06	5.70
5	2010-05-07	5.40
6	2008-10-10	5.18
7	2008-10-13	5.12
8	2020-03-23	4.93
9	2008-09-05	4.45
10	2020-06-04	4.24
11	2020-04-03	4.15
12	2020-06-15	4.11
13	2020-05-15	4.01
14	2011-11-29	3.96
15	2020-06-11	3.96
16	2020-04-06	3.80
17	2009-03-20	3.67
18	2009-04-01	3.62
19	2009-04-08	3.59
20	2022-11-09	3.55
21	2020-05-22	3.51
22	2008-10-29	3.48
23	2011-11-25	3.44
24	2011-10-26	3.40
25	2007-12-11	3.39
26	2020-04-16	3.37
27	2020-03-09	3.28
28	2007-12-17	3.13
29	2020-04-28	2.98
30	2007-08-16	2.98
31	2011-08-19	2.95
32	2011-08-08	2.82
33	2008-03-17	2.80
34	2012-12-31	2.75
35	2022-12-12	2.66
36	2010-05-26	2.62
37	2015-08-24	2.55
38	2020-11-13	2.51
39	2008-09-29	2.45
40	2020-04-08	2.43
41	2008-12-01	2.42
42	2020-04-27	2.41
43	2008-12-05	2.39
44	2020-04-13	2.32
45	2008-11-20	2.29
46	2020-05-26	2.24
47	2008-10-27	2.24
48	2011-12-30	2.22
49	2020-07-14	2.20
50	2009-05-29	2.20
51	2011-09-26	2.20
52	2011-09-28	2.19
53	2009-03-09	2.16
54	2008-03-10	2.14
55	2008-11-03	2.10
56	2009-05-06	2.09
57	2012-06-28	2.07
58	2008-04-17	2.06
59	2021-02-26	2.01
60	2011-12-19	2.00
61	2008-03-31	1.99
62	2007-12-20	1.99
63	2009-01-15	1.99
64	2007-11-12	1.99
65	2020-05-19	1.98
66	2020-07-01	1.97
67	2008-11-24	1.96
68	2011-10-07	1.95
69	2020-07-02	1.94
70	2008-10-17	1.93
71	2008-08-01	1.92
72	2008-11-07	1.91
73	2010-11-03	1.90
74	2009-01-27	1.90
75	2009-12-03	1.90
76	2022-03-08	1.88
77	2009-03-18	1.86
78	2022-10-17	1.86
79	2020-06-05	1.83
80	2011-12-02	1.82
81	2020-04-21	1.80
82	2010-06-18	1.80
83	2005-04-29	1.78
84	2012-08-02	1.78
85	2004-07-28	1.78
86	2004-05-18	1.77
87	2008-07-02	1.76
88	2008-08-29	1.75
89	2007-12-27	1.74
90	2022-10-03	1.74
91	2008-10-08	1.74
92	2008-03-19	1.74
93	2016-01-21	1.72
94	2020-05-04	1.71
95	2011-09-06	1.71
96	2014-10-30	1.70
97	2009-04-29	1.70
98	2020-03-03	1.70
99	2009-07-14	1.70
100	2016-11-04	1.69

Position	Date	Percentage
1	2023-02-15	-1.01
2	2023-02-17	-0.97
3	2023-02-02	-0.91
4	2023-02-14	-0.67
5	2023-02-03	-0.55

Position	Date	Percentage
1	2023-02-15	-1.01
2	2023-02-17	-0.97
3	2023-02-02	-0.91
4	2023-01-24	-0.80
5	2023-01-12	-0.75
6	2023-01-18	-0.67
7	2023-02-14	-0.67
8	2023-01-04	-0.66
9	2023-01-27	-0.66
10	2023-02-03	-0.55
11	2023-02-07	-0.49
12	2023-01-23	-0.44
13	2023-02-13	-0.37
14	2023-02-09	-0.30
15	2023-01-26	-0.25
16	2023-01-31	-0.24
17	2023-02-16	-0.20
18	2023-02-06	-0.15
19	2023-01-09	-0.12
20	2023-01-13	0.05
21	2023-02-21	0.05
22	2023-02-10	0.13
23	2023-01-20	0.26
24	2023-01-10	0.33
25	2023-01-30	0.34
26	2023-01-17	0.37
27	2023-01-11	0.41
28	2023-01-19	0.41
29	2023-01-06	0.48
30	2023-01-03	0.54
31	2023-01-25	0.54
32	2023-02-22	0.55
33	2023-02-01	0.59
34	2023-02-08	0.73
35	2023-01-05	0.87

Position	Date	Percentage
1	2020-03-13	-9.87
2	2020-03-11	-6.01
3	2020-03-06	-5.97
4	2020-06-10	-4.57
5	2020-03-17	-4.31
6	2020-03-31	-3.82
7	2020-03-26	-3.38
8	2020-06-12	-3.17
9	2020-04-14	-2.98
10	2020-03-05	-2.85
11	2020-02-27	-2.72
12	2021-11-24	-2.70
13	2020-02-21	-2.67
14	2020-04-20	-2.38
15	2022-06-10	-2.35
16	2020-03-04	-2.33
17	2022-02-23	-2.33
18	2022-06-15	-2.18
19	2022-09-12	-2.15
20	2020-03-10	-2.15
21	2020-04-30	-2.11
22	2020-04-17	-2.03
23	2020-02-26	-2.00
24	2020-10-27	-1.99
25	2021-09-17	-1.98
26	2020-09-18	-1.97
27	2020-05-13	-1.86
28	2021-07-07	-1.86
29	2022-01-21	-1.85
30	2021-07-16	-1.84
31	2022-09-22	-1.83
32	2020-10-01	-1.73
33	2022-07-13	-1.68
34	2022-10-12	-1.67
35	2021-05-10	-1.64
36	2022-06-09	-1.63
37	2022-07-01	-1.62
38	2021-05-18	-1.62
39	2020-04-29	-1.59
40	2019-05-10	-1.56
41	2019-08-13	-1.52
42	2019-08-02	-1.51
43	2020-06-08	-1.50
44	2022-06-21	-1.50
45	2020-07-29	-1.48
46	2021-12-17	-1.47
47	2020-12-18	-1.43
48	2021-01-26	-1.42
49	2022-01-24	-1.39
50	2022-10-04	-1.38
51	2022-06-29	-1.38
52	2020-01-24	-1.37
53	2022-05-06	-1.35
54	2020-05-08	-1.33
55	2022-11-16	-1.28
56	2018-12-31	-1.28
57	2018-10-22	-1.28
58	2022-12-21	-1.27
59	2019-05-03	-1.27
60	2022-02-25	-1.27
61	2020-09-16	-1.26
62	2018-12-04	-1.26
63	2020-10-23	-1.25
64	2022-07-12	-1.24
65	2018-12-26	-1.23
66	2022-09-15	-1.21
67	2018-04-03	-1.21
68	2018-12-21	-1.20
69	2020-05-01	-1.19
70	2018-11-19	-1.17
71	2021-03-24	-1.16
72	2022-08-19	-1.16
73	2020-06-23	-1.15
74	2022-03-09	-1.15
75	2018-03-21	-1.15
76	2022-12-14	-1.14
77	2020-10-14	-1.14
78	2022-09-28	-1.13
79	2022-03-03	-1.13
80	2020-09-04	-1.12
81	2022-02-09	-1.12
82	2021-01-08	-1.11
83	2022-05-17	-1.08
84	2020-06-24	-1.08
85	2020-06-17	-1.06
86	2022-12-15	-1.05
87	2018-10-25	-1.05
88	2021-06-17	-1.04
89	2020-05-28	-1.02
90	2022-11-25	-1.01
91	2021-08-18	-1.01
92	2023-02-15	-1.01
93	2019-05-30	-1.00
94	2022-11-02	-1.00
95	2020-08-19	-1.00
96	2021-09-23	-0.99
97	2020-09-24	-0.98
98	2021-11-29	-0.97
99	2023-02-17	-0.97
100	2022-05-18	-0.96

Position	Date	Percentage
1	2020-03-13	-9.87
2	2020-03-11	-6.01
3	2020-03-06	-5.97
4	2020-06-10	-4.57
5	2020-03-17	-4.31
6	2015-08-21	-4.23
7	2020-03-31	-3.82
8	2016-06-23	-3.49
9	2020-03-26	-3.38
10	2020-06-12	-3.17
11	2020-04-14	-2.98
12	2020-03-05	-2.85
13	2020-02-27	-2.72
14	2021-11-24	-2.70
15	2020-02-21	-2.67
16	2016-01-14	-2.43
17	2020-04-20	-2.38
18	2022-06-10	-2.35
19	2020-03-04	-2.33
20	2022-02-23	-2.33
21	2022-06-15	-2.18
22	2022-09-12	-2.15
23	2020-03-10	-2.15
24	2020-04-30	-2.11
25	2020-04-17	-2.03
26	2020-02-26	-2.00
27	2020-10-27	-1.99
28	2021-09-17	-1.98
29	2020-09-18	-1.97
30	2018-02-05	-1.88
31	2020-05-13	-1.86
32	2021-07-07	-1.86
33	2022-01-21	-1.85
34	2015-08-31	-1.84
35	2021-07-16	-1.84
36	2022-09-22	-1.83
37	2020-10-01	-1.73
38	2013-12-23	-1.72
39	2014-07-09	-1.69
40	2022-07-13	-1.68
41	2022-10-12	-1.67
42	2021-05-10	-1.64
43	2022-06-09	-1.63
44	2021-05-18	-1.62
45	2022-07-01	-1.62
46	2020-04-29	-1.59
47	2014-12-19	-1.59
48	2019-05-10	-1.56
49	2019-08-13	-1.52
50	2019-08-02	-1.51
51	2020-06-08	-1.50
52	2022-06-21	-1.50
53	2020-07-29	-1.48
54	2021-12-17	-1.47
55	2015-12-31	-1.46
56	2016-01-19	-1.45
57	2016-01-06	-1.43
58	2020-12-18	-1.43
59	2021-01-26	-1.42
60	2022-01-24	-1.39
61	2022-06-29	-1.38
62	2022-10-04	-1.38
63	2020-01-24	-1.37
64	2014-10-15	-1.37
65	2017-05-16	-1.35
66	2022-05-06	-1.35
67	2016-02-08	-1.34
68	2013-04-04	-1.34
69	2020-05-08	-1.33
70	2016-02-10	-1.29
71	2016-01-05	-1.28
72	2022-11-16	-1.28
73	2018-12-31	-1.28
74	2018-10-22	-1.28
75	2022-12-21	-1.27
76	2019-05-03	-1.27
77	2022-02-25	-1.27
78	2018-12-04	-1.26
79	2020-09-16	-1.26
80	2020-10-23	-1.25
81	2022-07-12	-1.24
82	2018-12-26	-1.23
83	2013-05-22	-1.21
84	2022-09-15	-1.21
85	2018-04-03	-1.21
86	2018-12-21	-1.20
87	2020-05-01	-1.19
88	2014-10-14	-1.18
89	2018-11-19	-1.17
90	2022-08-19	-1.16
91	2021-03-24	-1.16
92	2018-03-21	-1.15
93	2020-06-23	-1.15
94	2022-03-09	-1.15
95	2017-03-24	-1.15
96	2020-10-14	-1.14
97	2022-12-14	-1.14
98	2016-06-24	-1.13
99	2013-08-26	-1.13
100	2022-03-03	-1.13

Position	Date	Percentage
1	2020-03-13	-9.87
2	2008-10-23	-6.49
3	2008-10-09	-6.07
4	2020-03-11	-6.01
5	2020-03-06	-5.97
6	2008-01-18	-5.10
7	2020-06-10	-4.57
8	2020-03-17	-4.31
9	2015-08-21	-4.23
10	2008-09-12	-4.21
11	2020-03-31	-3.82
12	2011-09-02	-3.61
13	2016-06-23	-3.49
14	2011-10-31	-3.44
15	2008-10-16	-3.43
16	2011-08-05	-3.39
17	2020-03-26	-3.38
18	2009-11-25	-3.32
19	2011-08-17	-3.27
20	2020-06-12	-3.17
21	2011-09-21	-3.12
22	2008-12-23	-3.08
23	2008-12-11	-3.07
24	2020-04-14	-2.98
25	2011-08-09	-2.91
26	2009-02-13	-2.90
27	2020-03-05	-2.85
28	2011-11-08	-2.75
29	2008-10-14	-2.74
30	2020-02-27	-2.72
31	2021-11-24	-2.70
32	2020-02-21	-2.67
33	2010-05-19	-2.66
34	2008-10-07	-2.57
35	2009-03-27	-2.55
36	2008-10-21	-2.52
37	2008-10-24	-2.51
38	2008-10-03	-2.51
39	2010-05-24	-2.46
40	2016-01-14	-2.43
41	2009-01-22	-2.42
42	2020-04-20	-2.38
43	2022-06-10	-2.35
44	2009-02-27	-2.35
45	2011-09-01	-2.34
46	2022-02-23	-2.33
47	2020-03-04	-2.33
48	2011-08-18	-2.33
49	2008-11-25	-2.32
50	2010-06-03	-2.28
51	2004-05-07	-2.19
52	2012-05-31	-2.18
53	2022-06-15	-2.18
54	2009-03-04	-2.16
55	2022-09-12	-2.15
56	2020-03-10	-2.15
57	2008-11-28	-2.12
58	2020-04-30	-2.11
59	2011-03-14	-2.10
60	2009-04-17	-2.08
61	2006-12-21	-2.07
62	2010-08-10	-2.06
63	2011-09-16	-2.05
64	2020-04-17	-2.03
65	2010-12-23	-2.01
66	2009-04-24	-2.01
67	2009-05-12	-2.00
68	2020-02-26	-2.00
69	2009-08-14	-2.00
70	2008-01-22	-1.99
71	2007-11-06	-1.99
72	2020-10-27	-1.99
73	2021-09-17	-1.98
74	2020-09-18	-1.97
75	2009-01-30	-1.91
76	2011-12-22	-1.89
77	2008-12-02	-1.89
78	2018-02-05	-1.88
79	2021-07-07	-1.86
80	2020-05-13	-1.86
81	2022-01-21	-1.85
82	2021-07-16	-1.84
83	2015-08-31	-1.84
84	2022-09-22	-1.83
85	2010-05-20	-1.83
86	2009-02-26	-1.82
87	2008-11-13	-1.82
88	2011-09-29	-1.75
89	2009-01-21	-1.74
90	2020-10-01	-1.73
91	2007-12-19	-1.73
92	2011-09-09	-1.72
93	2013-12-23	-1.72
94	2008-12-04	-1.72
95	2009-05-08	-1.72
96	2010-06-28	-1.71
97	2012-04-05	-1.70
98	2011-11-18	-1.70
99	2010-08-23	-1.70
100	2010-08-11	-1.69

VBR best and worst intraday sessions

This section shows best and worst intraday sessions of VBR 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	1.52
2	2023-02-15	1.26
3	2023-02-13	1.00
4	2023-02-07	0.76
5	2023-02-10	0.74

Position	Date	Percentage
1	2023-01-31	2.05
2	2023-01-06	1.57
3	2023-02-01	1.52
4	2023-02-15	1.26
5	2023-01-20	1.23
6	2023-01-25	1.14
7	2023-01-10	1.03
8	2023-01-13	1.02
9	2023-02-13	1.00
10	2023-01-04	0.94
11	2023-01-11	0.92
12	2023-02-07	0.76
13	2023-02-10	0.74
14	2023-01-23	0.74
15	2023-01-12	0.74
16	2023-02-02	0.70
17	2023-01-27	0.62
18	2023-01-26	0.38
19	2023-02-16	0.35
20	2023-02-03	0.30
21	2023-02-17	0.29
22	2023-02-14	0.23
23	2023-01-24	0.17
24	2023-02-22	0.12
25	2023-02-23	-0.13
26	2023-01-19	-0.28
27	2023-01-05	-0.29
28	2023-01-17	-0.31
29	2023-01-30	-0.36
30	2023-01-09	-0.57
31	2023-02-06	-0.62
32	2023-02-08	-0.74
33	2023-01-03	-0.88
34	2023-02-21	-1.62
35	2023-01-18	-1.87
36	2023-02-09	-2.03

Position	Date	Percentage
1	2020-03-19	5.54
2	2020-03-26	5.14
3	2020-06-15	4.74
4	2020-03-24	4.70
5	2018-12-26	4.22
6	2022-10-13	4.21
7	2020-04-06	3.89
8	2020-04-08	3.58
9	2022-01-24	3.39
10	2020-04-27	3.36
11	2021-01-06	3.31
12	2020-10-02	3.28
13	2020-05-14	3.27
14	2022-02-24	3.24
15	2021-03-25	3.23
16	2020-05-18	2.90
17	2021-07-20	2.63
18	2020-03-02	2.57
19	2021-12-02	2.57
20	2022-02-25	2.56
21	2020-03-25	2.48
22	2022-06-24	2.47
23	2022-05-04	2.39
24	2020-05-08	2.37
25	2022-10-04	2.34
26	2020-07-10	2.32
27	2022-05-25	2.30
28	2020-10-15	2.29
29	2022-10-25	2.28
30	2022-01-31	2.25
31	2019-01-04	2.20
32	2022-09-19	2.19
33	2021-04-21	2.17
34	2022-07-19	2.14
35	2022-09-07	2.13
36	2020-06-03	2.10
37	2018-04-04	2.08
38	2020-08-07	2.08
39	2020-04-09	2.06
40	2023-01-31	2.05
41	2020-06-25	2.02
42	2021-08-27	2.00
43	2022-06-07	1.97
44	2020-06-29	1.96
45	2021-12-21	1.94
46	2022-09-28	1.94
47	2022-03-02	1.91
48	2020-03-13	1.91
49	2020-03-17	1.91
50	2022-10-21	1.88
51	2018-03-02	1.83
52	2022-04-19	1.82
53	2022-11-30	1.82
54	2020-07-29	1.80
55	2022-05-27	1.78
56	2020-11-13	1.78
57	2022-11-10	1.77
58	2021-01-05	1.76
59	2021-06-21	1.75
60	2021-11-03	1.73
61	2021-02-24	1.69
62	2018-10-30	1.69
63	2019-07-24	1.69
64	2021-05-13	1.68
65	2022-06-02	1.67
66	2018-11-15	1.67
67	2022-07-01	1.66
68	2020-09-25	1.66
69	2022-10-28	1.63
70	2018-12-27	1.61
71	2020-07-14	1.61
72	2020-04-29	1.60
73	2022-10-03	1.58
74	2023-01-06	1.57
75	2022-03-10	1.57
76	2020-11-05	1.56
77	2021-11-01	1.55
78	2018-11-28	1.54
79	2020-10-22	1.52
80	2023-02-01	1.52
81	2019-01-02	1.52
82	2022-05-26	1.52
83	2019-06-04	1.50
84	2020-12-04	1.50
85	2022-02-15	1.49
86	2022-03-17	1.48
87	2018-05-04	1.48
88	2020-12-15	1.47
89	2020-03-04	1.46
90	2020-10-29	1.46
91	2022-03-16	1.46
92	2022-04-13	1.46
93	2022-05-03	1.44
94	2020-03-30	1.44
95	2019-03-21	1.43
96	2018-10-16	1.43
97	2018-11-01	1.42
98	2020-07-15	1.40
99	2022-09-08	1.40
100	2020-06-30	1.40

Position	Date	Percentage
1	2020-03-19	5.54
2	2020-03-26	5.14
3	2020-06-15	4.74
4	2020-03-24	4.70
5	2018-12-26	4.22
6	2022-10-13	4.21
7	2020-04-06	3.89
8	2020-04-08	3.58
9	2022-01-24	3.39
10	2020-04-27	3.36
11	2021-01-06	3.31
12	2020-10-02	3.28
13	2016-11-09	3.27
14	2020-05-14	3.27
15	2022-02-24	3.24
16	2021-03-25	3.23
17	2018-02-06	3.05
18	2020-05-18	2.90
19	2016-01-29	2.68
20	2021-07-20	2.63
21	2021-12-02	2.57
22	2020-03-02	2.57
23	2022-02-25	2.56
24	2014-10-16	2.49
25	2020-03-25	2.48
26	2022-06-24	2.47
27	2022-05-04	2.39
28	2020-05-08	2.37
29	2022-10-04	2.34
30	2020-07-10	2.32
31	2022-05-25	2.30
32	2020-10-15	2.29
33	2022-10-25	2.28
34	2014-12-17	2.26
35	2022-01-31	2.25
36	2016-03-29	2.23
37	2018-02-14	2.21
38	2019-01-04	2.20
39	2022-09-19	2.19
40	2021-04-21	2.17
41	2022-07-19	2.14
42	2022-09-07	2.13
43	2020-06-03	2.10
44	2020-08-07	2.08
45	2018-04-04	2.08
46	2015-10-28	2.07
47	2020-04-09	2.06
48	2023-01-31	2.05
49	2016-01-26	2.05
50	2015-10-02	2.03
51	2020-06-25	2.02
52	2021-08-27	2.00
53	2022-06-07	1.97
54	2020-06-29	1.96
55	2021-12-21	1.94
56	2022-09-28	1.94
57	2020-03-13	1.91
58	2020-03-17	1.91
59	2022-03-02	1.91
60	2022-10-21	1.88
61	2013-06-13	1.86
62	2014-02-13	1.83
63	2018-03-02	1.83
64	2022-04-19	1.82
65	2022-11-30	1.82
66	2020-07-29	1.80
67	2014-12-09	1.80
68	2022-05-27	1.78
69	2020-11-13	1.78
70	2022-11-10	1.77
71	2021-01-05	1.76
72	2021-06-21	1.75
73	2014-10-08	1.75
74	2016-02-24	1.74
75	2021-11-03	1.73
76	2016-03-17	1.72
77	2014-10-28	1.72
78	2021-02-24	1.69
79	2019-07-24	1.69
80	2018-10-30	1.69
81	2021-05-13	1.68
82	2018-11-15	1.67
83	2022-06-02	1.67
84	2020-09-25	1.66
85	2022-07-01	1.66
86	2022-10-28	1.63
87	2015-10-05	1.61
88	2018-12-27	1.61
89	2020-07-14	1.61
90	2020-04-29	1.60
91	2016-06-30	1.59
92	2015-11-02	1.59
93	2022-10-03	1.58
94	2015-01-16	1.58
95	2022-03-10	1.57
96	2023-01-06	1.57
97	2020-11-05	1.56
98	2021-11-01	1.55
99	2018-11-28	1.54
100	2016-09-12	1.53

Position	Date	Percentage
1	2008-10-10	9.47
2	2008-11-13	7.60
3	2008-11-26	7.28
4	2008-12-12	6.60
5	2011-10-04	6.47
6	2008-01-23	6.46
7	2009-03-12	6.22
8	2008-12-05	6.12
9	2008-11-24	6.09
10	2008-01-22	5.91
11	2008-12-03	5.78
12	2008-09-18	5.78
13	2009-03-10	5.57
14	2020-03-19	5.54
15	2009-05-26	5.32
16	2008-10-28	5.26
17	2009-03-23	5.21
18	2020-03-26	5.14
19	2020-06-15	4.74
20	2020-03-24	4.70
21	2009-04-21	4.68
22	2008-09-16	4.59
23	2008-10-16	4.50
24	2009-03-18	4.42
25	2011-08-11	4.41
26	2009-03-17	4.25
27	2018-12-26	4.22
28	2022-10-13	4.21
29	2009-02-06	4.13
30	2008-07-16	3.89
31	2020-04-06	3.89
32	2011-08-09	3.83
33	2009-05-04	3.72
34	2008-12-02	3.68
35	2009-02-24	3.67
36	2009-01-23	3.66
37	2008-10-13	3.63
38	2011-08-23	3.60
39	2008-07-22	3.60
40	2020-04-08	3.58
41	2008-10-31	3.58
42	2009-01-21	3.54
43	2009-06-25	3.54
44	2008-07-08	3.53
45	2010-05-21	3.52
46	2010-07-07	3.51
47	2007-08-16	3.46
48	2022-01-24	3.39
49	2009-04-01	3.39
50	2008-11-21	3.38
51	2020-04-27	3.36
52	2008-01-31	3.36
53	2007-09-18	3.36
54	2021-01-06	3.31
55	2020-10-02	3.28
56	2020-05-14	3.27
57	2016-11-09	3.27
58	2022-02-24	3.24
59	2007-12-06	3.23
60	2021-03-25	3.23
61	2009-07-23	3.22
62	2008-10-24	3.22
63	2011-09-06	3.20
64	2007-08-10	3.18
65	2009-04-09	3.07
66	2008-12-31	3.06
67	2018-02-06	3.05
68	2010-07-20	3.03
69	2011-08-29	3.01
70	2008-12-30	3.00
71	2009-05-18	2.96
72	2020-05-18	2.90
73	2009-04-29	2.90
74	2011-10-18	2.88
75	2009-04-15	2.85
76	2009-05-08	2.80
77	2016-01-29	2.68
78	2008-07-29	2.68
79	2011-10-06	2.64
80	2021-07-20	2.63
81	2021-12-02	2.57
82	2008-08-08	2.57
83	2020-03-02	2.57
84	2022-02-25	2.56
85	2010-05-25	2.54
86	2011-08-26	2.51
87	2011-10-24	2.49
88	2014-10-16	2.49
89	2020-03-25	2.48
90	2022-06-24	2.47
91	2009-11-03	2.44
92	2011-09-12	2.43
93	2009-03-26	2.42
94	2007-10-22	2.40
95	2022-05-04	2.39
96	2020-05-08	2.37
97	2010-07-23	2.36
98	2011-12-09	2.34
99	2022-10-04	2.34
100	2009-04-03	2.33

Position	Date	Percentage
1	2023-02-09	-2.03
2	2023-02-21	-1.62
3	2023-02-08	-0.74
4	2023-02-06	-0.62
5	2023-02-23	-0.13

Position	Date	Percentage
1	2023-02-09	-2.03
2	2023-01-18	-1.87
3	2023-02-21	-1.62
4	2023-01-03	-0.88
5	2023-02-08	-0.74
6	2023-02-06	-0.62
7	2023-01-09	-0.57
8	2023-01-30	-0.36
9	2023-01-17	-0.31
10	2023-01-05	-0.29
11	2023-01-19	-0.28
12	2023-02-23	-0.13
13	2023-02-22	0.12
14	2023-01-24	0.17
15	2023-02-14	0.23
16	2023-02-17	0.29
17	2023-02-03	0.30
18	2023-02-16	0.35
19	2023-01-26	0.38
20	2023-01-27	0.62
21	2023-02-02	0.70
22	2023-01-12	0.74
23	2023-01-23	0.74
24	2023-02-10	0.74
25	2023-02-07	0.76
26	2023-01-11	0.92
27	2023-01-04	0.94
28	2023-02-13	1.00
29	2023-01-13	1.02
30	2023-01-10	1.03
31	2023-01-25	1.14
32	2023-01-20	1.23
33	2023-02-15	1.26
34	2023-02-01	1.52
35	2023-01-06	1.57
36	2023-01-31	2.05

Position	Date	Percentage
1	2020-03-18	-6.36
2	2020-03-20	-5.82
3	2020-03-12	-5.65
4	2020-03-11	-4.61
5	2020-05-12	-4.30
6	2020-03-09	-3.88
7	2020-03-16	-3.86
8	2020-02-25	-3.83
9	2020-06-10	-3.50
10	2018-12-04	-3.46
11	2020-06-11	-3.39
12	2021-12-01	-3.32
13	2020-05-13	-3.29
14	2022-03-07	-3.26
15	2020-05-28	-3.21
16	2020-03-23	-3.14
17	2018-10-24	-3.03
18	2021-02-25	-2.99
19	2022-08-26	-2.87
20	2022-10-14	-2.84
21	2020-04-13	-2.73
22	2020-06-19	-2.66
23	2020-04-03	-2.65
24	2022-04-21	-2.64
25	2022-06-16	-2.62
26	2020-06-24	-2.61
27	2020-04-01	-2.60
28	2021-05-12	-2.58
29	2021-03-23	-2.52
30	2020-03-03	-2.52
31	2022-05-18	-2.50
32	2022-11-02	-2.48
33	2020-05-06	-2.47
34	2020-07-09	-2.44
35	2022-04-29	-2.42
36	2020-09-23	-2.41
37	2022-06-13	-2.40
38	2022-05-05	-2.39
39	2019-03-22	-2.31
40	2020-04-07	-2.30
41	2019-08-23	-2.29
42	2018-12-21	-2.28
43	2022-04-22	-2.27
44	2022-12-13	-2.21
45	2022-01-20	-2.21
46	2022-12-05	-2.20
47	2021-01-04	-2.20
48	2022-01-05	-2.19
49	2021-07-16	-2.19
50	2019-10-01	-2.19
51	2018-10-10	-2.14
52	2018-04-02	-2.12
53	2022-01-26	-2.12
54	2022-12-28	-2.11
55	2021-09-30	-2.11
56	2020-02-26	-2.11
57	2022-01-27	-2.09
58	2022-09-22	-2.08
59	2020-06-17	-2.06
60	2020-09-03	-2.05
61	2018-03-23	-2.04
62	2023-02-09	-2.03
63	2018-12-24	-2.03
64	2022-02-23	-2.03
65	2022-09-21	-2.02
66	2020-11-30	-2.02
67	2021-06-17	-2.02
68	2021-01-29	-1.99
69	2020-02-27	-1.99
70	2022-05-09	-1.98
71	2019-08-01	-1.98
72	2020-06-26	-1.97
73	2022-04-26	-1.94
74	2022-01-19	-1.92
75	2021-03-24	-1.92
76	2019-08-27	-1.90
77	2020-12-14	-1.90
78	2020-05-01	-1.88
79	2022-03-01	-1.88
80	2018-12-19	-1.88
81	2018-12-17	-1.87
82	2023-01-18	-1.87
83	2020-04-30	-1.84
84	2021-03-04	-1.83
85	2022-06-28	-1.83
86	2021-10-27	-1.82
87	2022-04-05	-1.82
88	2021-07-06	-1.81
89	2022-05-10	-1.81
90	2020-03-05	-1.80
91	2021-11-30	-1.79
92	2018-10-11	-1.75
93	2020-05-19	-1.74
94	2022-05-11	-1.74
95	2020-11-18	-1.73
96	2022-06-09	-1.72
97	2020-04-15	-1.70
98	2020-09-10	-1.69
99	2018-02-28	-1.68
100	2018-03-27	-1.67

Position	Date	Percentage
1	2020-03-18	-6.36
2	2020-03-20	-5.82
3	2020-03-12	-5.65
4	2020-03-11	-4.61
5	2020-05-12	-4.30
6	2020-03-09	-3.88
7	2020-03-16	-3.86
8	2020-02-25	-3.83
9	2015-08-25	-3.62
10	2020-06-10	-3.50
11	2018-12-04	-3.46
12	2020-06-11	-3.39
13	2021-12-01	-3.32
14	2020-05-13	-3.29
15	2022-03-07	-3.26
16	2020-05-28	-3.21
17	2020-03-23	-3.14
18	2018-10-24	-3.03
19	2021-02-25	-2.99
20	2018-02-08	-2.97
21	2016-01-13	-2.96
22	2018-02-05	-2.92
23	2013-04-15	-2.90
24	2014-02-03	-2.90
25	2022-08-26	-2.87
26	2022-10-14	-2.84
27	2013-02-25	-2.79
28	2020-04-13	-2.73
29	2020-06-19	-2.66
30	2020-04-03	-2.65
31	2022-04-21	-2.64
32	2022-06-16	-2.62
33	2020-06-24	-2.61
34	2020-04-01	-2.60
35	2021-05-12	-2.58
36	2017-03-21	-2.56
37	2021-03-23	-2.52
38	2020-03-03	-2.52
39	2022-05-18	-2.50
40	2022-11-02	-2.48
41	2020-05-06	-2.47
42	2020-07-09	-2.44
43	2022-04-29	-2.42
44	2020-09-23	-2.41
45	2022-06-13	-2.40
46	2022-05-05	-2.39
47	2014-10-09	-2.38
48	2016-09-09	-2.31
49	2019-03-22	-2.31
50	2020-04-07	-2.30
51	2019-08-23	-2.29
52	2018-12-21	-2.28
53	2022-04-22	-2.27
54	2022-12-13	-2.21
55	2022-01-20	-2.21
56	2022-12-05	-2.20
57	2015-09-28	-2.20
58	2021-01-04	-2.20
59	2021-07-16	-2.19
60	2022-01-05	-2.19
61	2019-10-01	-2.19
62	2014-04-04	-2.16
63	2018-10-10	-2.14
64	2018-04-02	-2.12
65	2022-01-26	-2.12
66	2021-09-30	-2.11
67	2020-02-26	-2.11
68	2022-12-28	-2.11
69	2022-01-27	-2.09
70	2022-09-22	-2.08
71	2016-06-27	-2.07
72	2020-06-17	-2.06
73	2020-09-03	-2.05
74	2018-03-23	-2.04
75	2023-02-09	-2.03
76	2022-02-23	-2.03
77	2018-12-24	-2.03
78	2022-09-21	-2.02
79	2020-11-30	-2.02
80	2021-06-17	-2.02
81	2020-02-27	-1.99
82	2021-01-29	-1.99
83	2022-05-09	-1.98
84	2019-08-01	-1.98
85	2020-06-26	-1.97
86	2014-04-10	-1.96
87	2013-11-07	-1.95
88	2014-01-24	-1.95
89	2022-04-26	-1.94
90	2021-03-24	-1.92
91	2022-01-19	-1.92
92	2016-01-19	-1.92
93	2015-01-28	-1.91
94	2020-12-14	-1.90
95	2019-08-27	-1.90
96	2020-05-01	-1.88
97	2022-03-01	-1.88
98	2018-12-19	-1.88
99	2018-12-17	-1.87
100	2023-01-18	-1.87

Position	Date	Percentage
1	2008-12-01	-11.43
2	2008-10-09	-9.59
3	2008-11-19	-7.65
4	2008-10-15	-6.85
5	2008-11-20	-6.85
6	2009-01-20	-6.37
7	2020-03-18	-6.36
8	2008-10-14	-6.27
9	2008-10-07	-6.21
10	2020-03-20	-5.82
11	2020-03-12	-5.65
12	2011-08-08	-5.30
13	2008-11-05	-4.99
14	2008-09-29	-4.97
15	2008-11-10	-4.87
16	2008-11-14	-4.81
17	2009-02-23	-4.80
18	2008-09-22	-4.79
19	2009-05-07	-4.69
20	2020-03-11	-4.61
21	2009-04-20	-4.56
22	2009-02-10	-4.44
23	2011-10-03	-4.36
24	2011-08-04	-4.33
25	2008-09-19	-4.33
26	2020-05-12	-4.30
27	2008-12-11	-4.20
28	2008-11-12	-4.20
29	2008-10-03	-4.15
30	2007-08-03	-4.06
31	2007-12-11	-4.06
32	2008-12-15	-3.97
33	2011-09-21	-3.95
34	2009-01-09	-3.95
35	2009-03-20	-3.94
36	2020-03-09	-3.88
37	2020-03-16	-3.86
38	2020-02-25	-3.83
39	2009-03-02	-3.81
40	2009-03-05	-3.74
41	2008-10-23	-3.63
42	2011-09-28	-3.63
43	2015-08-25	-3.62
44	2008-11-06	-3.62
45	2008-03-19	-3.62
46	2008-10-02	-3.62
47	2007-11-26	-3.61
48	2008-09-17	-3.54
49	2009-03-03	-3.52
50	2020-06-10	-3.50
51	2009-01-29	-3.47
52	2018-12-04	-3.46
53	2009-05-13	-3.42
54	2008-09-09	-3.40
55	2020-06-11	-3.39
56	2009-01-30	-3.35
57	2008-08-04	-3.34
58	2021-12-01	-3.32
59	2011-08-25	-3.30
60	2020-05-13	-3.29
61	2022-03-07	-3.26
62	2020-05-28	-3.21
63	2010-05-18	-3.20
64	2009-01-12	-3.19
65	2020-03-23	-3.14
66	2008-12-22	-3.14
67	2008-07-24	-3.14
68	2012-06-11	-3.12
69	2008-07-09	-3.11
70	2007-12-14	-3.07
71	2011-08-22	-3.05
72	2009-10-01	-3.04
73	2010-05-06	-3.03
74	2018-10-24	-3.03
75	2011-10-07	-3.03
76	2010-04-30	-3.00
77	2009-10-28	-3.00
78	2021-02-25	-2.99
79	2009-06-22	-2.99
80	2009-03-19	-2.99
81	2007-12-12	-2.97
82	2018-02-08	-2.97
83	2008-03-14	-2.96
84	2016-01-13	-2.96
85	2009-02-19	-2.93
86	2018-02-05	-2.92
87	2009-03-24	-2.92
88	2008-06-06	-2.91
89	2013-04-15	-2.90
90	2007-10-19	-2.90
91	2014-02-03	-2.90
92	2010-07-16	-2.87
93	2022-08-26	-2.87
94	2007-02-27	-2.85
95	2022-10-14	-2.84
96	2008-10-22	-2.83
97	2009-01-14	-2.81
98	2013-02-25	-2.79
99	2008-01-08	-2.78
100	2008-07-03	-2.77

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:51:09

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

VBR information

Full title

Vanguard Small-Cap Value
First trading day

2004-01-30
Last trading day

2023-02-23
Total trading days

4,802
Last close price

170.19 (+1.00%)
Market cap

15.28B
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 value stocks. The fund employs an indexing investment approach designed to track the performance of the CRSP US Small Cap Value Index, a broadly diversified index of value 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

127 -- 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...