![VCLT Logo, Vanguard Long-Term Corporate Bond ETF Logo](/logos/V/C/VCLT.png)
VCLT stock overview
Vanguard Long-Term Corporate Bond ETF
- VCLT IPO: 2009-11-23
- 77.31 (+1.01%)
- 3.41B market cap
- 3,336 trading days in total
- VCLT Latest trading day: 2023-02-23
- NasdaqGM
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VCLT Latest trading days
This table contains the list of 500 latest trading days of VCLT.
Trading dates ranges from 2018-02-23 to 2023-02-23.
Trading dates ranges from 2018-02-23 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 93.00 | 0.05 | -0.05 | 1,165,366 | 93.00 | 93.42 | 92.55 | 0.97 | 0.00 | -0.05 | |
3336 | 2023-02-23 | 77.31 | 0.88 | 1.15 | 3,067,394 | 76.79 | 77.38 | 76.70 | 0.89 | 0.68 | 0.00 |
3335 | 2023-02-22 | 76.43 | 0.33 | 0.43 | 2,195,336 | 76.60 | 76.86 | 76.38 | 0.63 | -0.22 | 0.47 |
3334 | 2023-02-21 | 76.10 | 1.48 | -1.91 | 1,740,668 | 76.68 | 76.71 | 76.05 | 0.86 | -0.76 | 0.66 |
3333 | 2023-02-17 | 77.58 | 0.43 | 0.56 | 1,364,290 | 76.71 | 77.65 | 76.65 | 1.30 | 1.13 | -1.16 |
3332 | 2023-02-16 | 77.15 | 1.03 | -1.32 | 1,326,812 | 77.56 | 77.73 | 77.02 | 0.92 | -0.53 | -0.57 |
3331 | 2023-02-15 | 78.18 | 0.57 | -0.72 | 1,708,701 | 78.46 | 78.66 | 77.94 | 0.92 | -0.36 | -0.79 |
3330 | 2023-02-14 | 78.75 | 0.07 | -0.09 | 2,242,048 | 78.94 | 79.21 | 77.91 | 1.65 | -0.24 | -0.37 |
3329 | 2023-02-13 | 78.82 | 0.50 | 0.64 | 2,225,001 | 78.40 | 78.87 | 78.40 | 0.60 | 0.54 | 0.15 |
3328 | 2023-02-10 | 78.32 | 0.75 | -0.95 | 679,881 | 79.02 | 79.03 | 78.28 | 0.95 | -0.89 | 0.10 |
3327 | 2023-02-09 | 79.07 | 1.06 | -1.32 | 1,560,993 | 80.74 | 80.75 | 79.05 | 2.11 | -2.07 | -0.06 |
3326 | 2023-02-08 | 80.13 | 0.08 | 0.10 | 1,375,880 | 80.07 | 80.28 | 79.55 | 0.91 | 0.07 | 0.76 |
3325 | 2023-02-07 | 80.05 | 0.50 | -0.62 | 2,416,186 | 80.19 | 80.76 | 79.84 | 1.15 | -0.17 | 0.02 |
3324 | 2023-02-06 | 80.55 | 0.69 | -0.85 | 2,137,827 | 80.65 | 80.67 | 80.36 | 0.38 | -0.12 | -0.45 |
3323 | 2023-02-03 | 81.24 | 1.21 | -1.47 | 1,894,892 | 81.27 | 81.51 | 80.87 | 0.79 | -0.04 | -0.73 |
3322 | 2023-02-02 | 82.45 | 0.07 | 0.08 | 2,009,950 | 83.09 | 83.22 | 82.29 | 1.12 | -0.77 | -1.43 |
3321 | 2023-02-01 | 82.38 | 0.85 | 1.04 | 2,806,173 | 81.64 | 82.67 | 80.96 | 2.09 | 0.91 | 0.86 |
3320 | 2023-01-31 | 81.53 | 0.80 | 0.99 | 3,252,594 | 81.38 | 81.59 | 80.66 | 1.14 | 0.18 | 0.13 |
3319 | 2023-01-30 | 80.73 | 0.46 | -0.57 | 1,885,734 | 80.84 | 81.43 | 80.73 | 0.87 | -0.14 | 0.81 |
3318 | 2023-01-27 | 81.19 | 0.31 | -0.38 | 1,944,074 | 80.95 | 81.35 | 80.89 | 0.57 | 0.30 | -0.43 |
3317 | 2023-01-26 | 81.50 | 0.03 | 0.04 | 1,775,156 | 81.59 | 81.77 | 80.96 | 0.99 | -0.11 | -0.67 |
3316 | 2023-01-25 | 81.47 | 0.05 | -0.06 | 1,643,922 | 81.36 | 81.54 | 80.89 | 0.80 | 0.14 | 0.15 |
3315 | 2023-01-24 | 81.52 | 0.81 | 1.00 | 1,383,207 | 80.78 | 81.60 | 80.40 | 1.49 | 0.92 | -0.20 |
3314 | 2023-01-23 | 80.71 | 0.37 | -0.46 | 1,346,315 | 80.60 | 81.08 | 80.60 | 0.60 | 0.14 | 0.09 |
3313 | 2023-01-20 | 81.08 | 0.72 | -0.88 | 2,494,871 | 81.24 | 81.35 | 80.68 | 0.82 | -0.20 | -0.59 |
3312 | 2023-01-19 | 81.80 | 0.21 | -0.26 | 1,531,067 | 81.53 | 81.93 | 81.37 | 0.69 | 0.33 | -0.68 |
3311 | 2023-01-18 | 82.01 | 1.28 | 1.59 | 4,980,652 | 82.41 | 82.70 | 81.34 | 1.65 | -0.49 | -0.59 |
3310 | 2023-01-17 | 80.73 | 0.61 | -0.75 | 1,374,190 | 80.68 | 81.14 | 80.64 | 0.62 | 0.06 | 2.08 |
3309 | 2023-01-13 | 81.34 | 0.29 | -0.36 | 792,165 | 81.16 | 81.79 | 81.16 | 0.78 | 0.22 | -0.81 |
3308 | 2023-01-12 | 81.63 | 1.28 | 1.59 | 2,914,018 | 80.53 | 81.66 | 79.77 | 2.35 | 1.37 | -0.58 |
3307 | 2023-01-11 | 80.35 | 1.07 | 1.35 | 1,476,691 | 80.12 | 80.44 | 79.88 | 0.70 | 0.29 | 0.22 |
3306 | 2023-01-10 | 79.28 | 0.46 | -0.58 | 829,350 | 79.15 | 79.57 | 78.87 | 0.88 | 0.16 | 1.06 |
3305 | 2023-01-09 | 79.74 | 0.35 | 0.44 | 1,085,492 | 79.03 | 80.00 | 78.99 | 1.28 | 0.90 | -0.74 |
3304 | 2023-01-06 | 79.39 | 1.65 | 2.12 | 1,411,803 | 77.67 | 79.54 | 77.61 | 2.48 | 2.21 | -0.45 |
3303 | 2023-01-05 | 77.74 | 0.27 | 0.35 | 1,150,099 | 76.96 | 77.74 | 76.73 | 1.31 | 1.01 | -0.09 |
3302 | 2023-01-04 | 77.47 | 0.91 | 1.19 | 1,298,522 | 77.67 | 77.67 | 77.07 | 0.77 | -0.26 | -0.66 |
3301 | 2023-01-03 | 76.56 | 0.85 | 1.12 | 1,272,797 | 77.44 | 77.45 | 76.28 | 1.51 | -1.14 | 1.45 |
3300 | 2022-12-30 | 75.71 | 0.79 | -1.03 | 1,289,542 | 76.20 | 76.37 | 75.53 | 1.10 | -0.64 | 2.29 |
3299 | 2022-12-29 | 76.50 | 0.78 | 1.03 | 733,214 | 76.18 | 76.64 | 76.06 | 0.76 | 0.42 | -0.39 |
3298 | 2022-12-28 | 75.72 | 0.40 | -0.53 | 950,456 | 76.56 | 76.77 | 75.72 | 1.37 | -1.10 | 0.61 |
3297 | 2022-12-27 | 76.12 | 1.58 | -2.03 | 1,006,138 | 76.77 | 77.01 | 76.10 | 1.19 | -0.85 | 0.58 |
3296 | 2022-12-23 | 77.70 | 0.77 | -0.98 | 609,447 | 77.66 | 77.99 | 77.45 | 0.70 | 0.05 | -1.20 |
3295 | 2022-12-22 | 78.47 | 0.07 | 0.09 | 848,958 | 78.30 | 78.59 | 78.19 | 0.51 | 0.22 | -1.03 |
3294 | 2022-12-21 | 78.40 | 0.64 | 0.82 | 1,448,703 | 78.43 | 78.61 | 77.97 | 0.82 | -0.04 | -0.13 |
3293 | 2022-12-20 | 77.76 | 1.53 | -1.93 | 1,423,297 | 77.94 | 78.00 | 77.51 | 0.63 | -0.23 | 0.86 |
3292 | 2022-12-19 | 79.29 | 1.08 | -1.34 | 1,034,516 | 79.64 | 79.69 | 78.83 | 1.08 | -0.44 | -1.70 |
3291 | 2022-12-16 | 80.37 | 0.62 | -0.77 | 1,450,418 | 79.91 | 80.52 | 79.68 | 1.05 | 0.58 | -0.91 |
3290 | 2022-12-15 | 80.99 | 0.15 | 0.19 | 1,423,267 | 80.89 | 81.24 | 80.68 | 0.69 | 0.12 | -1.33 |
3289 | 2022-12-14 | 80.84 | 0.05 | 0.06 | 2,229,246 | 80.69 | 81.02 | 79.81 | 1.50 | 0.19 | 0.06 |
3288 | 2022-12-13 | 80.79 | 0.80 | 1.00 | 1,582,659 | 82.01 | 82.04 | 80.57 | 1.79 | -1.49 | -0.12 |
3287 | 2022-12-12 | 79.99 | 0.01 | -0.01 | 1,765,005 | 80.96 | 81.03 | 79.80 | 1.52 | -1.20 | 2.53 |
3286 | 2022-12-09 | 80.00 | 1.17 | -1.44 | 1,834,994 | 80.65 | 80.76 | 80.00 | 0.94 | -0.81 | 1.20 |
3285 | 2022-12-08 | 81.17 | 0.03 | -0.04 | 1,308,727 | 81.07 | 81.41 | 80.72 | 0.85 | 0.12 | -0.64 |
3284 | 2022-12-07 | 81.20 | 1.20 | 1.50 | 2,131,367 | 80.69 | 81.33 | 80.47 | 1.07 | 0.63 | -0.16 |
3283 | 2022-12-06 | 80.00 | 0.49 | 0.62 | 700,771 | 79.99 | 80.13 | 79.64 | 0.61 | 0.01 | 0.86 |
3282 | 2022-12-05 | 79.51 | 0.76 | -0.95 | 2,713,853 | 79.55 | 79.59 | 78.81 | 0.98 | -0.05 | 0.60 |
3281 | 2022-12-02 | 80.27 | 0.80 | 1.01 | 1,265,360 | 78.81 | 80.34 | 78.54 | 2.28 | 1.85 | -0.90 |
3280 | 2022-12-01 | 79.47 | 1.24 | 1.59 | 1,489,730 | 78.34 | 79.47 | 78.07 | 1.79 | 1.44 | -0.83 |
3279 | 2022-11-30 | 78.23 | 1.26 | 1.64 | 1,981,434 | 76.77 | 78.23 | 76.51 | 2.24 | 1.90 | 0.14 |
3278 | 2022-11-29 | 76.97 | 0.61 | -0.79 | 1,648,870 | 77.16 | 77.45 | 76.74 | 0.92 | -0.25 | -0.26 |
3277 | 2022-11-28 | 77.58 | 0.72 | -0.92 | 1,730,466 | 78.52 | 78.52 | 77.36 | 1.48 | -1.20 | -0.54 |
3276 | 2022-11-25 | 78.30 | 0.07 | 0.09 | 275,459 | 78.26 | 78.34 | 78.13 | 0.27 | 0.05 | 0.28 |
3275 | 2022-11-23 | 78.23 | 1.26 | 1.64 | 1,208,565 | 77.44 | 78.23 | 77.40 | 1.07 | 1.02 | 0.04 |
3274 | 2022-11-22 | 76.97 | 0.98 | 1.29 | 1,091,389 | 76.48 | 77.07 | 76.33 | 0.97 | 0.64 | 0.61 |
3273 | 2022-11-21 | 75.99 | 0.03 | -0.04 | 1,153,762 | 76.54 | 76.58 | 75.87 | 0.93 | -0.72 | 0.64 |
3272 | 2022-11-18 | 76.02 | 0.04 | -0.05 | 914,236 | 76.36 | 76.60 | 75.82 | 1.02 | -0.45 | 0.68 |
3271 | 2022-11-17 | 76.06 | 0.42 | -0.55 | 713,201 | 75.55 | 76.06 | 75.30 | 1.01 | 0.68 | 0.39 |
3270 | 2022-11-16 | 76.48 | 1.11 | 1.47 | 1,155,102 | 75.66 | 76.50 | 75.47 | 1.36 | 1.08 | -1.22 |
3269 | 2022-11-15 | 75.37 | 1.68 | 2.28 | 2,197,831 | 74.79 | 75.37 | 74.55 | 1.10 | 0.78 | 0.38 |
3268 | 2022-11-14 | 73.69 | 0.63 | -0.85 | 1,032,326 | 74.19 | 74.19 | 73.64 | 0.74 | -0.67 | 1.49 |
3267 | 2022-11-11 | 74.32 | 0.32 | 0.43 | 583,713 | 74.00 | 74.54 | 73.79 | 1.01 | 0.43 | -0.17 |
3266 | 2022-11-10 | 74.00 | 3.36 | 4.76 | 2,371,639 | 72.85 | 74.13 | 72.82 | 1.80 | 1.58 | 0.00 |
3265 | 2022-11-09 | 70.64 | 0.35 | -0.49 | 918,632 | 70.66 | 71.15 | 70.36 | 1.12 | -0.03 | 3.13 |
3264 | 2022-11-08 | 70.99 | 0.37 | 0.52 | 804,279 | 70.89 | 71.39 | 70.76 | 0.89 | 0.14 | -0.46 |
3263 | 2022-11-07 | 70.62 | 0.47 | -0.66 | 807,517 | 71.11 | 71.19 | 70.42 | 1.08 | -0.69 | 0.38 |
3262 | 2022-11-04 | 71.09 | 0.05 | -0.07 | 686,250 | 71.41 | 71.57 | 70.77 | 1.12 | -0.45 | 0.03 |
3261 | 2022-11-03 | 71.14 | 0.28 | -0.39 | 7,586,103 | 70.60 | 71.46 | 70.37 | 1.54 | 0.76 | 0.38 |
3260 | 2022-11-02 | 71.42 | 0.56 | -0.78 | 817,330 | 72.00 | 72.97 | 71.18 | 2.49 | -0.81 | -1.15 |
3259 | 2022-11-01 | 71.98 | 0.52 | 0.73 | 947,234 | 72.30 | 72.31 | 71.36 | 1.31 | -0.44 | 0.03 |
3258 | 2022-10-31 | 71.46 | 0.43 | -0.60 | 605,925 | 71.65 | 71.77 | 70.99 | 1.09 | -0.27 | 1.18 |
3257 | 2022-10-28 | 71.89 | 0.26 | 0.36 | 1,019,340 | 71.39 | 72.13 | 71.37 | 1.06 | 0.70 | -0.33 |
3256 | 2022-10-27 | 71.63 | 0.34 | 0.48 | 2,619,690 | 71.69 | 72.14 | 71.25 | 1.24 | -0.08 | -0.34 |
3255 | 2022-10-26 | 71.29 | 0.42 | 0.59 | 1,283,900 | 71.11 | 71.84 | 71.11 | 1.03 | 0.25 | 0.56 |
3254 | 2022-10-25 | 70.87 | 1.51 | 2.18 | 1,823,589 | 70.51 | 71.20 | 70.41 | 1.12 | 0.51 | 0.34 |
3253 | 2022-10-24 | 69.36 | 0.17 | -0.24 | 951,268 | 69.45 | 69.99 | 68.82 | 1.68 | -0.13 | 1.66 |
3252 | 2022-10-21 | 69.53 | 0.21 | -0.30 | 1,235,192 | 68.97 | 69.78 | 68.70 | 1.57 | 0.81 | -0.12 |
3251 | 2022-10-20 | 69.74 | 0.90 | -1.27 | 1,318,568 | 70.35 | 70.85 | 69.64 | 1.72 | -0.87 | -1.10 |
3250 | 2022-10-19 | 70.64 | 1.48 | -2.05 | 936,111 | 71.27 | 71.42 | 70.50 | 1.29 | -0.88 | -0.41 |
3249 | 2022-10-18 | 72.12 | 0.68 | 0.95 | 6,369,721 | 71.90 | 72.31 | 70.99 | 1.84 | 0.31 | -1.18 |
3248 | 2022-10-17 | 71.44 | 0.46 | 0.65 | 437,770 | 71.87 | 72.28 | 71.42 | 1.20 | -0.60 | 0.64 |
3247 | 2022-10-14 | 70.98 | 1.27 | -1.76 | 976,388 | 72.61 | 72.64 | 70.89 | 2.41 | -2.24 | 1.25 |
3246 | 2022-10-13 | 72.25 | 0.52 | 0.72 | 1,454,678 | 70.00 | 72.28 | 69.94 | 3.34 | 3.21 | 0.50 |
3245 | 2022-10-12 | 71.73 | 0.16 | -0.22 | 2,068,095 | 71.72 | 72.05 | 71.43 | 0.86 | 0.01 | -2.41 |
3244 | 2022-10-11 | 71.89 | 0.03 | -0.04 | 1,809,891 | 72.40 | 72.82 | 71.51 | 1.81 | -0.70 | -0.24 |
3243 | 2022-10-10 | 71.92 | 1.36 | -1.86 | 206,932 | 73.08 | 73.08 | 71.60 | 2.03 | -1.59 | 0.67 |
3242 | 2022-10-07 | 73.28 | 0.82 | -1.11 | 1,052,298 | 73.52 | 73.58 | 73.04 | 0.73 | -0.33 | -0.27 |
3241 | 2022-10-06 | 74.10 | 0.14 | -0.19 | 1,410,651 | 74.34 | 74.60 | 73.82 | 1.05 | -0.32 | -0.78 |
3240 | 2022-10-05 | 74.24 | 0.78 | -1.04 | 587,273 | 74.25 | 74.37 | 73.44 | 1.25 | -0.01 | 0.13 |
3239 | 2022-10-04 | 75.02 | 0.35 | 0.47 | 1,721,354 | 75.45 | 75.79 | 74.97 | 1.09 | -0.57 | -1.03 |
3238 | 2022-10-03 | 74.67 | 1.43 | 1.95 | 3,329,690 | 74.34 | 75.49 | 74.00 | 2.00 | 0.44 | 1.04 |
3237 | 2022-09-30 | 73.24 | 0.26 | -0.35 | 3,321,554 | 73.89 | 74.40 | 73.19 | 1.64 | -0.88 | 1.50 |
3236 | 2022-09-29 | 73.50 | 0.72 | -0.97 | 1,303,845 | 73.32 | 73.59 | 72.52 | 1.46 | 0.25 | 0.53 |
3235 | 2022-09-28 | 74.22 | 1.80 | 2.49 | 4,256,823 | 73.38 | 74.30 | 73.06 | 1.69 | 1.14 | -1.21 |
3234 | 2022-09-27 | 72.42 | 1.81 | -2.44 | 3,256,502 | 74.01 | 74.33 | 72.34 | 2.69 | -2.15 | 1.33 |
3233 | 2022-09-26 | 74.23 | 1.82 | -2.39 | 817,628 | 75.53 | 75.75 | 74.18 | 2.08 | -1.72 | -0.30 |
3232 | 2022-09-23 | 76.05 | 0.13 | -0.17 | 2,394,156 | 75.99 | 76.36 | 75.46 | 1.18 | 0.08 | -0.68 |
3231 | 2022-09-22 | 76.18 | 1.46 | -1.88 | 1,573,438 | 76.53 | 76.61 | 75.71 | 1.18 | -0.46 | -0.25 |
3230 | 2022-09-21 | 77.64 | 0.64 | 0.83 | 1,714,144 | 77.48 | 77.85 | 76.64 | 1.56 | 0.21 | -1.43 |
3229 | 2022-09-20 | 77.00 | 1.16 | -1.48 | 1,096,776 | 77.19 | 77.54 | 76.88 | 0.86 | -0.25 | 0.62 |
3228 | 2022-09-19 | 78.16 | 0.36 | 0.46 | 789,254 | 77.45 | 78.34 | 77.34 | 1.29 | 0.92 | -1.24 |
3227 | 2022-09-16 | 77.80 | 0.39 | -0.50 | 1,458,404 | 77.60 | 78.22 | 77.51 | 0.91 | 0.26 | -0.45 |
3226 | 2022-09-15 | 78.19 | 0.66 | -0.84 | 843,395 | 78.57 | 78.66 | 78.10 | 0.71 | -0.48 | -0.75 |
3225 | 2022-09-14 | 78.85 | 0.72 | 0.92 | 1,383,065 | 78.13 | 78.95 | 78.04 | 1.16 | 0.92 | -0.36 |
3224 | 2022-09-13 | 78.13 | 0.61 | -0.77 | 1,073,288 | 77.82 | 78.27 | 77.57 | 0.90 | 0.40 | 0.00 |
3223 | 2022-09-12 | 78.74 | 0.32 | -0.40 | 1,444,290 | 79.43 | 79.69 | 78.44 | 1.57 | -0.87 | -1.17 |
3222 | 2022-09-09 | 79.06 | 0.31 | 0.39 | 2,337,705 | 79.10 | 79.61 | 78.98 | 0.80 | -0.05 | 0.47 |
3221 | 2022-09-08 | 78.75 | 0.36 | -0.46 | 3,251,491 | 79.00 | 79.37 | 78.68 | 0.87 | -0.32 | 0.44 |
3220 | 2022-09-07 | 79.11 | 1.60 | 2.06 | 569,571 | 78.05 | 79.18 | 77.95 | 1.58 | 1.36 | -0.14 |
3219 | 2022-09-06 | 77.51 | 1.64 | -2.07 | 600,099 | 78.61 | 78.61 | 77.50 | 1.41 | -1.40 | 0.70 |
3218 | 2022-09-02 | 79.15 | 0.02 | -0.03 | 1,605,148 | 79.53 | 80.02 | 79.08 | 1.18 | -0.48 | -0.68 |
3217 | 2022-09-01 | 79.17 | 1.15 | -1.43 | 2,479,498 | 78.99 | 79.22 | 78.01 | 1.53 | 0.23 | 0.45 |
3216 | 2022-08-31 | 80.32 | 1.09 | -1.34 | 1,381,278 | 81.23 | 81.33 | 80.21 | 1.38 | -1.12 | -1.66 |
3215 | 2022-08-30 | 81.41 | 0.20 | 0.25 | 1,643,817 | 81.44 | 81.62 | 80.71 | 1.12 | -0.04 | -0.22 |
3214 | 2022-08-29 | 81.21 | 0.75 | -0.92 | 692,214 | 81.44 | 81.44 | 80.94 | 0.61 | -0.28 | 0.28 |
3213 | 2022-08-26 | 81.96 | 0.59 | -0.71 | 1,005,593 | 82.07 | 82.62 | 81.76 | 1.05 | -0.13 | -0.63 |
3212 | 2022-08-25 | 82.55 | 1.16 | 1.43 | 685,890 | 81.49 | 82.78 | 81.42 | 1.67 | 1.30 | -0.58 |
3211 | 2022-08-24 | 81.39 | 0.28 | -0.34 | 694,482 | 81.40 | 81.48 | 81.08 | 0.49 | -0.01 | 0.12 |
3210 | 2022-08-23 | 81.67 | 0.08 | 0.10 | 635,147 | 81.50 | 82.20 | 81.25 | 1.17 | 0.21 | -0.33 |
3209 | 2022-08-22 | 81.59 | 0.62 | -0.75 | 289,396 | 81.97 | 81.97 | 81.39 | 0.71 | -0.46 | -0.11 |
3208 | 2022-08-19 | 82.21 | 1.43 | -1.71 | 349,621 | 82.57 | 82.58 | 81.94 | 0.78 | -0.44 | -0.29 |
3207 | 2022-08-18 | 83.64 | 0.14 | 0.17 | 259,509 | 83.71 | 84.04 | 83.58 | 0.55 | -0.08 | -1.28 |
3206 | 2022-08-17 | 83.50 | 0.93 | -1.10 | 1,353,872 | 83.50 | 83.92 | 83.18 | 0.89 | 0.00 | 0.25 |
3205 | 2022-08-16 | 84.43 | 0.48 | -0.57 | 892,444 | 84.46 | 84.53 | 83.62 | 1.08 | -0.04 | -1.10 |
3204 | 2022-08-15 | 84.91 | 0.02 | 0.02 | 590,223 | 85.07 | 85.39 | 84.74 | 0.76 | -0.19 | -0.53 |
3203 | 2022-08-12 | 84.89 | 1.38 | 1.65 | 378,662 | 84.18 | 84.93 | 83.90 | 1.22 | 0.84 | 0.21 |
3202 | 2022-08-11 | 83.51 | 1.21 | -1.43 | 1,522,920 | 85.25 | 85.89 | 83.47 | 2.84 | -2.04 | 0.80 |
3201 | 2022-08-10 | 84.72 | 0.72 | 0.86 | 1,067,609 | 84.44 | 85.28 | 84.42 | 1.02 | 0.33 | 0.63 |
3200 | 2022-08-09 | 84.00 | 0.40 | -0.47 | 440,380 | 84.14 | 84.26 | 83.82 | 0.52 | -0.17 | 0.52 |
3199 | 2022-08-08 | 84.40 | 0.37 | 0.44 | 456,075 | 84.63 | 85.02 | 84.40 | 0.73 | -0.27 | -0.31 |
3198 | 2022-08-05 | 84.03 | 1.38 | -1.62 | 803,475 | 84.00 | 84.06 | 83.16 | 1.07 | 0.04 | 0.71 |
3197 | 2022-08-04 | 85.41 | 0.21 | -0.25 | 2,093,275 | 85.52 | 85.52 | 84.69 | 0.97 | -0.13 | -1.65 |
3196 | 2022-08-03 | 85.62 | 1.49 | 1.77 | 537,205 | 84.20 | 85.65 | 83.80 | 2.20 | 1.69 | -0.12 |
3195 | 2022-08-02 | 84.13 | 1.20 | -1.41 | 386,907 | 85.42 | 85.59 | 83.97 | 1.90 | -1.51 | 0.08 |
3194 | 2022-08-01 | 85.33 | 0.08 | 0.09 | 734,817 | 85.03 | 85.67 | 84.91 | 0.89 | 0.35 | 0.11 |
3193 | 2022-07-29 | 85.25 | 0.37 | 0.44 | 669,635 | 85.06 | 85.87 | 84.88 | 1.16 | 0.22 | -0.26 |
3192 | 2022-07-28 | 84.88 | 0.63 | 0.75 | 896,746 | 85.00 | 85.26 | 84.67 | 0.69 | -0.14 | 0.21 |
3191 | 2022-07-27 | 84.25 | 0.55 | 0.66 | 646,825 | 84.31 | 85.01 | 84.20 | 0.96 | -0.07 | 0.89 |
3190 | 2022-07-26 | 83.70 | 0.05 | 0.06 | 738,821 | 84.10 | 84.21 | 83.57 | 0.76 | -0.48 | 0.73 |
3189 | 2022-07-25 | 83.65 | 0.97 | -1.15 | 3,003,107 | 83.90 | 83.95 | 83.32 | 0.75 | -0.30 | 0.54 |
3188 | 2022-07-22 | 84.62 | 0.80 | 0.95 | 967,870 | 84.85 | 85.45 | 84.23 | 1.44 | -0.27 | -0.85 |
3187 | 2022-07-21 | 83.82 | 1.32 | 1.60 | 742,418 | 82.84 | 83.92 | 82.73 | 1.44 | 1.18 | 1.23 |
3186 | 2022-07-20 | 82.50 | 0.02 | 0.02 | 541,178 | 83.10 | 83.14 | 82.39 | 0.90 | -0.72 | 0.41 |
3185 | 2022-07-19 | 82.48 | 0.33 | 0.40 | 1,055,133 | 82.25 | 82.67 | 81.85 | 1.00 | 0.28 | 0.75 |
3184 | 2022-07-18 | 82.15 | 0.80 | -0.96 | 564,949 | 82.90 | 82.90 | 82.03 | 1.05 | -0.90 | 0.12 |
3183 | 2022-07-15 | 82.95 | 0.86 | 1.05 | 613,899 | 82.41 | 83.38 | 82.31 | 1.30 | 0.66 | -0.06 |
3182 | 2022-07-14 | 82.09 | 0.81 | -0.98 | 686,569 | 81.62 | 82.40 | 81.24 | 1.42 | 0.58 | 0.39 |
3181 | 2022-07-13 | 82.90 | 1.21 | 1.48 | 1,168,243 | 80.73 | 82.95 | 80.63 | 2.87 | 2.69 | -1.54 |
3180 | 2022-07-12 | 81.69 | 0.17 | 0.21 | 1,041,251 | 82.17 | 82.65 | 81.69 | 1.17 | -0.58 | -1.18 |
3179 | 2022-07-11 | 81.52 | 0.31 | 0.38 | 995,103 | 81.77 | 82.14 | 81.45 | 0.84 | -0.31 | 0.80 |
3178 | 2022-07-08 | 81.21 | 0.28 | -0.34 | 989,166 | 81.16 | 81.22 | 80.79 | 0.53 | 0.06 | 0.69 |
3177 | 2022-07-07 | 81.49 | 0.02 | -0.02 | 1,076,154 | 82.08 | 82.19 | 81.27 | 1.12 | -0.72 | -0.40 |
3176 | 2022-07-06 | 81.51 | 0.49 | -0.60 | 1,907,582 | 82.29 | 82.46 | 81.39 | 1.30 | -0.95 | 0.70 |
3175 | 2022-07-05 | 82.00 | 0.00 | 0.00 | 1,770,691 | 82.17 | 82.25 | 81.73 | 0.63 | -0.21 | 0.35 |
3174 | 2022-07-01 | 82.00 | 0.89 | 1.10 | 873,145 | 81.68 | 82.45 | 81.33 | 1.37 | 0.39 | 0.21 |
3173 | 2022-06-30 | 81.11 | 0.28 | 0.35 | 1,434,568 | 80.99 | 81.63 | 80.77 | 1.06 | 0.15 | 0.70 |
3172 | 2022-06-29 | 80.83 | 0.70 | 0.87 | 1,234,121 | 80.21 | 80.87 | 80.15 | 0.90 | 0.77 | 0.20 |
3171 | 2022-06-28 | 80.13 | 0.08 | 0.10 | 631,637 | 79.94 | 80.19 | 79.57 | 0.78 | 0.24 | 0.10 |
3170 | 2022-06-27 | 80.05 | 1.39 | -1.71 | 376,544 | 80.53 | 80.82 | 80.05 | 0.96 | -0.60 | -0.14 |
3169 | 2022-06-24 | 81.44 | 0.44 | 0.54 | 470,306 | 81.04 | 82.02 | 81.04 | 1.21 | 0.49 | -1.12 |
3168 | 2022-06-23 | 81.00 | 0.69 | 0.86 | 1,266,221 | 80.73 | 82.07 | 80.64 | 1.77 | 0.33 | 0.05 |
3167 | 2022-06-22 | 80.31 | 0.93 | 1.17 | 430,853 | 80.54 | 80.81 | 80.29 | 0.65 | -0.29 | 0.52 |
3166 | 2022-06-21 | 79.38 | 1.53 | -1.89 | 824,704 | 80.09 | 80.69 | 79.26 | 1.79 | -0.89 | 1.46 |
3165 | 2022-06-17 | 80.91 | 0.07 | 0.09 | 559,347 | 80.83 | 81.23 | 80.16 | 1.32 | 0.10 | -1.01 |
3164 | 2022-06-16 | 80.84 | 0.47 | 0.58 | 1,051,882 | 78.61 | 80.84 | 78.47 | 3.01 | 2.84 | -0.01 |
3163 | 2022-06-15 | 80.37 | 1.49 | 1.89 | 822,525 | 80.08 | 80.54 | 79.19 | 1.69 | 0.36 | -2.19 |
3162 | 2022-06-14 | 78.88 | 0.66 | -0.83 | 923,106 | 79.81 | 80.19 | 78.66 | 1.92 | -1.17 | 1.52 |
3161 | 2022-06-13 | 79.54 | 2.41 | -2.94 | 1,906,098 | 80.00 | 80.21 | 78.44 | 2.21 | -0.57 | 0.34 |
3160 | 2022-06-10 | 81.95 | 0.78 | -0.94 | 975,015 | 82.39 | 82.50 | 81.08 | 1.72 | -0.53 | -2.38 |
3159 | 2022-06-09 | 82.73 | 0.93 | -1.11 | 1,435,550 | 83.16 | 83.48 | 82.68 | 0.96 | -0.52 | -0.41 |
3158 | 2022-06-08 | 83.66 | 0.62 | -0.74 | 1,196,508 | 83.91 | 84.25 | 83.37 | 1.05 | -0.30 | -0.60 |
3157 | 2022-06-07 | 84.28 | 0.83 | 0.99 | 1,470,501 | 83.63 | 84.55 | 83.63 | 1.10 | 0.78 | -0.44 |
3156 | 2022-06-06 | 83.45 | 0.90 | -1.07 | 2,974,408 | 84.33 | 84.40 | 83.30 | 1.30 | -1.04 | 0.22 |
3155 | 2022-06-03 | 84.35 | 0.50 | -0.59 | 461,904 | 83.76 | 84.47 | 83.70 | 0.92 | 0.70 | -0.02 |
3154 | 2022-06-02 | 84.85 | 0.05 | 0.06 | 763,086 | 84.96 | 84.96 | 83.95 | 1.19 | -0.13 | -1.28 |
3153 | 2022-06-01 | 84.80 | 0.55 | -0.64 | 2,223,774 | 85.90 | 86.19 | 84.16 | 2.36 | -1.28 | 0.19 |
3152 | 2022-05-31 | 85.35 | 0.97 | -1.12 | 1,136,524 | 85.19 | 85.69 | 84.56 | 1.33 | 0.19 | 0.64 |
3151 | 2022-05-27 | 86.32 | 0.70 | 0.82 | 421,617 | 86.10 | 86.74 | 85.82 | 1.07 | 0.26 | -1.31 |
3150 | 2022-05-26 | 85.62 | 0.20 | -0.23 | 827,355 | 85.87 | 86.34 | 85.30 | 1.21 | -0.29 | 0.56 |
3149 | 2022-05-25 | 85.82 | 1.42 | 1.68 | 938,685 | 85.04 | 85.91 | 84.96 | 1.12 | 0.92 | 0.06 |
3148 | 2022-05-24 | 84.40 | 1.52 | 1.83 | 904,924 | 83.47 | 84.70 | 83.47 | 1.47 | 1.11 | 0.76 |
3147 | 2022-05-23 | 82.88 | 0.38 | -0.46 | 1,054,722 | 83.09 | 83.51 | 82.63 | 1.06 | -0.25 | 0.71 |
3146 | 2022-05-20 | 83.26 | 0.62 | 0.75 | 1,030,611 | 83.04 | 83.48 | 82.89 | 0.71 | 0.26 | -0.20 |
3145 | 2022-05-19 | 82.64 | 0.05 | 0.06 | 1,372,188 | 83.22 | 83.48 | 82.47 | 1.21 | -0.70 | 0.48 |
3144 | 2022-05-18 | 82.59 | 0.83 | 1.02 | 701,323 | 81.76 | 82.59 | 81.64 | 1.16 | 1.02 | 0.76 |
3143 | 2022-05-17 | 81.76 | 0.70 | -0.85 | 785,492 | 81.87 | 82.09 | 81.66 | 0.53 | -0.13 | 0.00 |
3142 | 2022-05-16 | 82.46 | 0.09 | 0.11 | 1,287,118 | 82.53 | 83.04 | 82.27 | 0.93 | -0.08 | -0.72 |
3141 | 2022-05-13 | 82.37 | 0.89 | -1.07 | 1,368,504 | 83.02 | 83.09 | 82.17 | 1.11 | -0.78 | 0.19 |
3140 | 2022-05-12 | 83.26 | 0.02 | 0.02 | 1,731,499 | 83.45 | 83.94 | 83.09 | 1.02 | -0.23 | -0.29 |
3139 | 2022-05-11 | 83.24 | 0.60 | 0.73 | 2,159,010 | 81.97 | 83.55 | 81.69 | 2.27 | 1.55 | 0.25 |
3138 | 2022-05-10 | 82.64 | 0.63 | 0.77 | 1,493,583 | 82.84 | 83.21 | 82.41 | 0.97 | -0.24 | -0.81 |
3137 | 2022-05-09 | 82.01 | 0.35 | 0.43 | 806,017 | 81.04 | 82.01 | 80.78 | 1.52 | 1.20 | 1.01 |
3136 | 2022-05-06 | 81.66 | 0.92 | -1.11 | 418,367 | 81.83 | 82.40 | 81.50 | 1.10 | -0.21 | -0.76 |
3135 | 2022-05-05 | 82.58 | 2.79 | -3.27 | 1,235,944 | 83.71 | 83.82 | 81.85 | 2.35 | -1.35 | -0.91 |
3134 | 2022-05-04 | 85.37 | 1.54 | 1.84 | 999,209 | 83.74 | 85.37 | 83.31 | 2.46 | 1.95 | -1.94 |
3133 | 2022-05-03 | 83.83 | 0.87 | 1.05 | 600,155 | 84.35 | 84.50 | 83.67 | 0.98 | -0.62 | -0.11 |
3132 | 2022-05-02 | 82.96 | 1.14 | -1.36 | 537,131 | 83.06 | 83.27 | 82.58 | 0.83 | -0.12 | 1.68 |
3131 | 2022-04-29 | 84.10 | 1.42 | -1.66 | 386,944 | 84.62 | 85.34 | 83.93 | 1.67 | -0.61 | -1.24 |
3130 | 2022-04-28 | 85.52 | 0.19 | 0.22 | 1,096,613 | 84.97 | 85.57 | 84.69 | 1.04 | 0.65 | -1.05 |
3129 | 2022-04-27 | 85.33 | 1.07 | -1.24 | 787,786 | 86.35 | 86.49 | 85.11 | 1.60 | -1.18 | -0.42 |
3128 | 2022-04-26 | 86.40 | 0.11 | -0.13 | 1,537,104 | 87.06 | 87.08 | 86.20 | 1.01 | -0.76 | -0.06 |
3127 | 2022-04-25 | 86.51 | 1.40 | 1.64 | 787,288 | 85.65 | 86.70 | 85.65 | 1.23 | 1.00 | 0.64 |
3126 | 2022-04-22 | 85.11 | 0.24 | -0.28 | 584,061 | 84.93 | 85.65 | 84.70 | 1.12 | 0.21 | 0.63 |
3125 | 2022-04-21 | 85.35 | 1.27 | -1.47 | 958,836 | 86.29 | 86.41 | 84.91 | 1.74 | -1.09 | -0.49 |
3124 | 2022-04-20 | 86.62 | 1.54 | 1.81 | 836,821 | 85.98 | 86.94 | 85.87 | 1.24 | 0.74 | -0.38 |
3123 | 2022-04-19 | 85.08 | 0.91 | -1.06 | 705,797 | 85.36 | 85.69 | 85.03 | 0.77 | -0.33 | 1.06 |
3122 | 2022-04-18 | 85.99 | 1.07 | -1.23 | 735,341 | 86.78 | 86.94 | 85.86 | 1.24 | -0.91 | -0.73 |
3121 | 2022-04-15 | 87.06 | 0.00 | 0.00 | 895,906 | 88.42 | 88.42 | 86.96 | 1.65 | -1.54 | -0.32 |
3120 | 2022-04-14 | 87.06 | 1.58 | -1.78 | 895,892 | 88.42 | 88.42 | 86.96 | 1.65 | -1.54 | 1.56 |
3119 | 2022-04-13 | 88.64 | 0.70 | 0.80 | 1,077,571 | 87.78 | 88.64 | 87.78 | 0.98 | 0.98 | -0.25 |
3118 | 2022-04-12 | 87.94 | 0.18 | -0.20 | 2,424,103 | 88.83 | 89.17 | 87.88 | 1.45 | -1.00 | -0.18 |
3117 | 2022-04-11 | 88.12 | 1.23 | -1.38 | 1,302,644 | 88.65 | 88.78 | 87.77 | 1.14 | -0.60 | 0.81 |
3116 | 2022-04-08 | 89.35 | 1.13 | -1.25 | 1,593,839 | 89.69 | 89.78 | 89.03 | 0.84 | -0.38 | -0.78 |
3115 | 2022-04-07 | 90.48 | 0.77 | -0.84 | 1,736,261 | 90.79 | 90.97 | 90.18 | 0.87 | -0.34 | -0.87 |
3114 | 2022-04-06 | 91.25 | 0.97 | -1.05 | 1,026,981 | 90.60 | 91.75 | 90.15 | 1.77 | 0.72 | -0.50 |
3113 | 2022-04-05 | 92.22 | 2.22 | -2.35 | 1,038,157 | 93.94 | 94.16 | 92.04 | 2.26 | -1.83 | -1.76 |
3112 | 2022-04-04 | 94.44 | 0.27 | 0.29 | 532,378 | 94.01 | 94.44 | 93.52 | 0.98 | 0.46 | -0.53 |
3111 | 2022-04-01 | 94.17 | 0.50 | 0.53 | 718,114 | 92.70 | 94.41 | 92.50 | 2.06 | 1.59 | -0.17 |
3110 | 2022-03-31 | 93.67 | 0.13 | -0.14 | 1,535,958 | 93.84 | 94.07 | 93.40 | 0.71 | -0.18 | -1.04 |
3109 | 2022-03-30 | 93.80 | 0.20 | 0.21 | 1,729,689 | 92.98 | 93.95 | 92.88 | 1.15 | 0.88 | 0.04 |
3108 | 2022-03-29 | 93.60 | 0.99 | 1.07 | 1,320,472 | 92.96 | 93.82 | 92.80 | 1.10 | 0.69 | -0.66 |
3107 | 2022-03-28 | 92.61 | 0.82 | 0.89 | 1,074,671 | 91.84 | 92.76 | 91.77 | 1.08 | 0.84 | 0.38 |
3106 | 2022-03-25 | 91.79 | 0.76 | -0.82 | 826,911 | 92.22 | 92.22 | 91.10 | 1.21 | -0.47 | 0.05 |
3105 | 2022-03-24 | 92.55 | 0.11 | 0.12 | 2,955,852 | 91.74 | 92.91 | 91.07 | 2.01 | 0.88 | -0.36 |
3104 | 2022-03-23 | 92.44 | 0.51 | 0.55 | 4,402,886 | 92.06 | 92.44 | 91.61 | 0.90 | 0.41 | -0.76 |
3103 | 2022-03-22 | 91.93 | 0.38 | -0.41 | 1,160,468 | 91.76 | 92.09 | 91.72 | 0.40 | 0.19 | 0.14 |
3102 | 2022-03-21 | 92.31 | 1.67 | -1.78 | 685,959 | 93.02 | 93.24 | 92.04 | 1.29 | -0.76 | -0.60 |
3101 | 2022-03-18 | 93.98 | 0.08 | 0.09 | 2,920,209 | 93.44 | 94.20 | 93.22 | 1.05 | 0.58 | -1.02 |
3100 | 2022-03-17 | 93.90 | 1.24 | 1.34 | 1,659,758 | 93.25 | 94.26 | 93.11 | 1.23 | 0.70 | -0.49 |
3099 | 2022-03-16 | 92.66 | 1.32 | 1.45 | 983,619 | 91.80 | 92.66 | 90.60 | 2.24 | 0.94 | 0.64 |
3098 | 2022-03-15 | 91.34 | 0.99 | 1.10 | 1,025,028 | 90.92 | 91.34 | 90.52 | 0.90 | 0.46 | 0.50 |
3097 | 2022-03-14 | 90.35 | 1.57 | -1.71 | 695,505 | 90.86 | 90.92 | 90.10 | 0.90 | -0.56 | 0.63 |
3096 | 2022-03-11 | 91.92 | 0.02 | -0.02 | 995,634 | 91.91 | 92.27 | 91.77 | 0.54 | 0.01 | -1.15 |
3095 | 2022-03-10 | 91.94 | 1.52 | -1.63 | 1,503,875 | 92.52 | 92.64 | 91.42 | 1.32 | -0.63 | -0.03 |
3094 | 2022-03-09 | 93.46 | 0.01 | -0.01 | 1,869,128 | 93.50 | 94.09 | 93.35 | 0.79 | -0.04 | -1.01 |
3093 | 2022-03-08 | 93.47 | 0.61 | -0.65 | 1,757,622 | 93.06 | 93.84 | 92.55 | 1.39 | 0.44 | 0.03 |
3092 | 2022-03-07 | 94.08 | 1.42 | -1.49 | 700,300 | 94.71 | 95.15 | 93.82 | 1.40 | -0.67 | -1.08 |
3091 | 2022-03-04 | 95.50 | 0.16 | 0.17 | 1,292,293 | 96.42 | 96.42 | 95.40 | 1.06 | -0.95 | -0.83 |
3090 | 2022-03-03 | 95.34 | 0.48 | 0.51 | 1,690,200 | 95.46 | 95.71 | 95.07 | 0.67 | -0.13 | 1.13 |
3089 | 2022-03-02 | 94.86 | 2.05 | -2.12 | 2,456,568 | 96.22 | 96.30 | 94.86 | 1.50 | -1.41 | 0.63 |
3088 | 2022-03-01 | 96.91 | 0.19 | -0.20 | 717,269 | 96.99 | 97.97 | 96.89 | 1.11 | -0.08 | -0.71 |
3087 | 2022-02-28 | 97.10 | 1.51 | 1.58 | 1,189,823 | 96.00 | 97.10 | 95.98 | 1.17 | 1.15 | -0.11 |
3086 | 2022-02-25 | 95.59 | 0.53 | 0.56 | 770,455 | 95.40 | 95.59 | 95.07 | 0.55 | 0.20 | 0.43 |
3085 | 2022-02-24 | 95.06 | 0.67 | 0.71 | 3,771,336 | 94.29 | 95.20 | 94.29 | 0.97 | 0.82 | 0.36 |
3084 | 2022-02-23 | 94.39 | 1.20 | -1.26 | 2,228,343 | 95.44 | 95.61 | 94.32 | 1.35 | -1.10 | -0.11 |
3083 | 2022-02-22 | 95.59 | 0.14 | -0.15 | 599,996 | 95.31 | 95.74 | 95.29 | 0.47 | 0.29 | -0.16 |
3082 | 2022-02-18 | 95.73 | 0.32 | 0.34 | 1,039,597 | 95.72 | 95.83 | 95.20 | 0.66 | 0.01 | -0.44 |
3081 | 2022-02-17 | 95.41 | 0.04 | 0.04 | 793,995 | 95.38 | 95.86 | 95.02 | 0.88 | 0.03 | 0.32 |
3080 | 2022-02-16 | 95.37 | 0.18 | 0.19 | 1,065,873 | 95.58 | 95.58 | 94.56 | 1.07 | -0.22 | 0.01 |
3079 | 2022-02-15 | 95.19 | 0.83 | -0.86 | 573,209 | 95.73 | 96.02 | 95.10 | 0.96 | -0.56 | 0.41 |
3078 | 2022-02-14 | 96.02 | 1.27 | -1.31 | 1,290,331 | 96.61 | 96.72 | 95.97 | 0.78 | -0.61 | -0.30 |
3077 | 2022-02-11 | 97.29 | 0.81 | 0.84 | 1,084,155 | 96.67 | 97.37 | 96.02 | 1.40 | 0.64 | -0.70 |
3076 | 2022-02-10 | 96.48 | 1.64 | -1.67 | 1,275,496 | 97.51 | 97.68 | 96.32 | 1.39 | -1.06 | 0.20 |
3075 | 2022-02-09 | 98.12 | 0.53 | 0.54 | 827,243 | 98.15 | 98.65 | 98.02 | 0.64 | -0.03 | -0.62 |
3074 | 2022-02-08 | 97.59 | 0.69 | -0.70 | 968,301 | 98.10 | 98.18 | 97.59 | 0.60 | -0.52 | 0.57 |
3073 | 2022-02-07 | 98.28 | 0.38 | 0.39 | 780,170 | 97.75 | 98.34 | 97.62 | 0.74 | 0.54 | -0.18 |
3072 | 2022-02-05 | 97.90 | 0.00 | 0.00 | 1,027,212 | 98.35 | 98.45 | 97.55 | 0.92 | -0.46 | -0.15 |
3071 | 2022-02-04 | 97.90 | 1.49 | -1.50 | 1,027,212 | 98.35 | 98.45 | 97.55 | 0.92 | -0.46 | 0.46 |
3070 | 2022-02-03 | 99.39 | 1.13 | -1.12 | 1,069,133 | 99.27 | 99.63 | 99.00 | 0.63 | 0.12 | -1.05 |
3069 | 2022-02-02 | 100.52 | 0.06 | -0.06 | 1,183,529 | 100.84 | 101.29 | 100.46 | 0.82 | -0.32 | -1.24 |
3068 | 2022-02-01 | 100.58 | 0.05 | 0.05 | 818,730 | 100.40 | 100.63 | 99.76 | 0.87 | 0.18 | 0.26 |
3067 | 2022-01-31 | 100.53 | 0.11 | -0.11 | 1,019,624 | 100.22 | 100.84 | 100.15 | 0.69 | 0.31 | -0.13 |
3066 | 2022-01-28 | 100.64 | 0.08 | 0.08 | 935,505 | 99.68 | 100.73 | 99.59 | 1.14 | 0.96 | -0.42 |
3065 | 2022-01-27 | 100.56 | 0.62 | 0.62 | 1,654,609 | 100.50 | 101.14 | 100.28 | 0.86 | 0.06 | -0.88 |
3064 | 2022-01-26 | 99.94 | 1.01 | -1.00 | 2,239,108 | 101.33 | 101.44 | 99.90 | 1.52 | -1.37 | 0.56 |
3063 | 2022-01-25 | 100.95 | 0.38 | -0.38 | 1,767,880 | 101.44 | 101.73 | 100.83 | 0.89 | -0.48 | 0.38 |
3062 | 2022-01-24 | 101.33 | 0.77 | -0.75 | 1,156,676 | 102.10 | 102.24 | 101.28 | 0.94 | -0.75 | 0.11 |
3061 | 2022-01-21 | 102.10 | 1.07 | 1.06 | 1,957,200 | 101.72 | 102.27 | 101.71 | 0.55 | 0.37 | 0.00 |
3060 | 2022-01-20 | 101.03 | 0.03 | -0.03 | 1,067,356 | 101.27 | 101.47 | 100.81 | 0.65 | -0.24 | 0.68 |
3059 | 2022-01-19 | 101.06 | 0.28 | 0.28 | 792,258 | 101.22 | 101.70 | 101.04 | 0.65 | -0.16 | 0.21 |
3058 | 2022-01-18 | 100.78 | 1.45 | -1.42 | 1,399,602 | 101.42 | 101.48 | 100.75 | 0.72 | -0.63 | 0.44 |
3057 | 2022-01-14 | 102.23 | 1.27 | -1.23 | 623,752 | 102.89 | 102.89 | 102.13 | 0.74 | -0.64 | -0.79 |
3056 | 2022-01-13 | 103.50 | 0.43 | 0.42 | 630,222 | 103.25 | 103.50 | 102.87 | 0.61 | 0.24 | -0.59 |
3055 | 2022-01-12 | 103.07 | 0.17 | -0.16 | 917,449 | 103.52 | 103.59 | 103.02 | 0.55 | -0.43 | 0.17 |
3054 | 2022-01-11 | 103.24 | 0.48 | 0.47 | 1,870,271 | 102.79 | 103.30 | 102.67 | 0.61 | 0.44 | 0.27 |
3053 | 2022-01-10 | 102.76 | 0.02 | -0.02 | 825,572 | 102.34 | 102.82 | 101.95 | 0.85 | 0.41 | 0.03 |
3052 | 2022-01-07 | 102.78 | 0.66 | -0.64 | 819,276 | 103.36 | 103.36 | 102.43 | 0.90 | -0.56 | -0.43 |
3051 | 2022-01-06 | 103.44 | 0.04 | 0.04 | 934,485 | 103.30 | 103.66 | 103.03 | 0.61 | 0.14 | -0.08 |
3050 | 2022-01-05 | 103.40 | 0.83 | -0.80 | 1,691,383 | 104.55 | 104.56 | 103.40 | 1.11 | -1.10 | -0.10 |
3049 | 2022-01-04 | 104.23 | 0.01 | 0.01 | 941,756 | 103.98 | 104.23 | 103.61 | 0.60 | 0.24 | 0.31 |
3048 | 2022-01-03 | 104.22 | 1.62 | -1.53 | 1,504,333 | 105.12 | 105.12 | 104.15 | 0.92 | -0.86 | -0.23 |
3047 | 2021-12-31 | 105.84 | 0.30 | -0.28 | 412,400 | 106.10 | 106.55 | 105.84 | 0.67 | -0.25 | -0.68 |
3046 | 2021-12-30 | 106.14 | 0.73 | 0.69 | 1,279,466 | 105.80 | 106.14 | 105.35 | 0.75 | 0.32 | -0.04 |
3045 | 2021-12-29 | 105.41 | 0.96 | -0.90 | 542,331 | 105.70 | 105.82 | 105.22 | 0.57 | -0.27 | 0.37 |
3044 | 2021-12-28 | 106.37 | 0.34 | -0.32 | 650,146 | 107.10 | 107.13 | 106.17 | 0.90 | -0.68 | -0.63 |
3043 | 2021-12-27 | 106.71 | 0.45 | 0.42 | 720,925 | 106.20 | 106.85 | 106.20 | 0.61 | 0.48 | 0.37 |
3042 | 2021-12-23 | 106.26 | 0.56 | -0.52 | 1,156,788 | 106.51 | 106.51 | 105.88 | 0.59 | -0.23 | -0.06 |
3041 | 2021-12-22 | 106.82 | 0.27 | 0.25 | 196,756 | 106.84 | 106.90 | 106.51 | 0.37 | -0.02 | -0.29 |
3040 | 2021-12-21 | 106.55 | 0.38 | 0.36 | 872,129 | 106.12 | 106.57 | 105.41 | 1.09 | 0.41 | 0.27 |
3039 | 2021-12-20 | 106.17 | 0.82 | -0.77 | 1,407,863 | 106.73 | 106.88 | 106.04 | 0.79 | -0.52 | -0.05 |
3038 | 2021-12-17 | 106.99 | 0.57 | 0.54 | 189,509 | 106.58 | 107.05 | 106.58 | 0.44 | 0.38 | -0.24 |
3037 | 2021-12-16 | 106.42 | 0.41 | -0.38 | 710,955 | 106.62 | 107.11 | 106.23 | 0.83 | -0.19 | 0.15 |
3036 | 2021-12-15 | 106.83 | 0.18 | 0.17 | 1,692,640 | 106.10 | 106.83 | 106.10 | 0.69 | 0.69 | -0.20 |
3035 | 2021-12-14 | 106.65 | 0.67 | -0.62 | 1,167,028 | 106.99 | 107.12 | 106.39 | 0.68 | -0.32 | -0.52 |
3034 | 2021-12-13 | 107.32 | 0.69 | 0.65 | 537,323 | 107.32 | 107.74 | 107.19 | 0.51 | 0.00 | -0.31 |
3033 | 2021-12-10 | 106.63 | 0.17 | 0.16 | 503,829 | 107.07 | 107.28 | 106.46 | 0.77 | -0.41 | 0.65 |
3032 | 2021-12-09 | 106.46 | 0.09 | -0.08 | 873,728 | 106.82 | 107.09 | 106.43 | 0.62 | -0.34 | 0.57 |
3031 | 2021-12-08 | 106.55 | 1.26 | -1.17 | 1,628,720 | 107.43 | 107.56 | 106.36 | 1.12 | -0.82 | 0.25 |
3030 | 2021-12-07 | 107.81 | 0.02 | -0.02 | 1,194,302 | 107.94 | 108.48 | 107.66 | 0.76 | -0.12 | -0.35 |
3029 | 2021-12-06 | 107.83 | 0.93 | -0.86 | 914,654 | 108.73 | 108.76 | 107.81 | 0.87 | -0.83 | 0.10 |
3028 | 2021-12-03 | 108.76 | 1.31 | 1.22 | 1,599,573 | 107.45 | 109.14 | 107.41 | 1.61 | 1.22 | -0.03 |
3027 | 2021-12-02 | 107.45 | 0.49 | 0.46 | 1,086,650 | 106.90 | 107.49 | 106.83 | 0.62 | 0.51 | 0.00 |
3026 | 2021-12-01 | 106.96 | 0.29 | -0.27 | 1,067,295 | 107.00 | 107.03 | 106.33 | 0.65 | -0.04 | -0.06 |
3025 | 2021-11-30 | 107.25 | 0.55 | 0.52 | 488,174 | 107.24 | 107.71 | 106.93 | 0.73 | 0.01 | -0.23 |
3024 | 2021-11-29 | 106.70 | 0.00 | 0.00 | 770,424 | 105.75 | 106.71 | 105.75 | 0.91 | 0.90 | 0.51 |
3023 | 2021-11-26 | 106.70 | 1.27 | 1.20 | 1,114,450 | 105.74 | 106.70 | 105.65 | 0.99 | 0.91 | -0.89 |
3022 | 2021-11-24 | 105.43 | 0.95 | 0.91 | 913,965 | 104.72 | 105.49 | 104.30 | 1.14 | 0.68 | 0.29 |
3021 | 2021-11-23 | 104.48 | 1.23 | -1.16 | 850,064 | 105.30 | 105.35 | 104.42 | 0.88 | -0.78 | 0.23 |
3020 | 2021-11-22 | 105.71 | 1.18 | -1.10 | 1,065,032 | 106.30 | 106.63 | 105.55 | 1.02 | -0.56 | -0.39 |
3019 | 2021-11-19 | 106.89 | 0.69 | 0.65 | 353,966 | 106.57 | 107.05 | 106.48 | 0.53 | 0.30 | -0.55 |
3018 | 2021-11-18 | 106.20 | 0.42 | 0.40 | 589,085 | 105.66 | 106.33 | 105.66 | 0.63 | 0.51 | 0.35 |
3017 | 2021-11-17 | 105.78 | 0.60 | 0.57 | 771,346 | 104.98 | 105.83 | 104.80 | 0.98 | 0.76 | -0.11 |
3016 | 2021-11-16 | 105.18 | 0.25 | -0.24 | 854,049 | 105.46 | 105.89 | 105.04 | 0.81 | -0.27 | -0.19 |
3015 | 2021-11-15 | 105.43 | 1.31 | -1.23 | 1,228,110 | 106.39 | 106.61 | 105.42 | 1.12 | -0.90 | 0.03 |
3014 | 2021-11-12 | 106.74 | 0.32 | -0.30 | 1,071,538 | 107.19 | 107.24 | 106.46 | 0.73 | -0.42 | -0.33 |
3013 | 2021-11-11 | 107.06 | 0.35 | -0.33 | 296,189 | 107.61 | 107.92 | 106.96 | 0.89 | -0.51 | 0.12 |
3012 | 2021-11-10 | 107.41 | 1.56 | -1.43 | 1,164,659 | 108.95 | 108.95 | 106.92 | 1.86 | -1.41 | 0.19 |
3011 | 2021-11-09 | 108.97 | 0.54 | 0.50 | 564,295 | 109.34 | 109.46 | 108.88 | 0.53 | -0.34 | -0.02 |
3010 | 2021-11-08 | 108.43 | 0.27 | -0.25 | 525,239 | 108.59 | 108.59 | 108.13 | 0.42 | -0.15 | 0.84 |
3009 | 2021-11-05 | 108.70 | 1.29 | 1.20 | 579,215 | 108.02 | 108.88 | 107.96 | 0.85 | 0.63 | -0.10 |
3008 | 2021-11-04 | 107.41 | 0.70 | 0.66 | 576,447 | 106.76 | 107.68 | 106.76 | 0.86 | 0.61 | 0.57 |
3007 | 2021-11-03 | 106.71 | 0.42 | -0.39 | 517,246 | 107.41 | 107.59 | 106.45 | 1.06 | -0.65 | 0.05 |
3006 | 2021-11-02 | 107.13 | 0.65 | 0.61 | 458,861 | 106.57 | 107.22 | 106.55 | 0.63 | 0.53 | 0.26 |
3005 | 2021-11-01 | 106.48 | 0.65 | -0.61 | 1,089,147 | 106.10 | 106.70 | 106.04 | 0.62 | 0.36 | 0.08 |
3004 | 2021-10-29 | 107.13 | 0.03 | -0.03 | 584,519 | 106.53 | 107.38 | 106.41 | 0.91 | 0.56 | -0.96 |
3003 | 2021-10-28 | 107.16 | 0.25 | -0.23 | 876,241 | 107.27 | 107.59 | 106.81 | 0.73 | -0.10 | -0.59 |
3002 | 2021-10-27 | 107.41 | 1.16 | 1.09 | 1,056,445 | 107.01 | 107.77 | 106.84 | 0.87 | 0.37 | -0.13 |
3001 | 2021-10-26 | 106.25 | 0.84 | 0.80 | 535,842 | 105.81 | 106.25 | 105.49 | 0.72 | 0.42 | 0.72 |
3000 | 2021-10-25 | 105.41 | 0.01 | -0.01 | 836,188 | 105.47 | 105.75 | 105.30 | 0.43 | -0.06 | 0.38 |
2999 | 2021-10-22 | 105.42 | 0.63 | 0.60 | 848,185 | 105.23 | 105.61 | 105.10 | 0.48 | 0.18 | 0.05 |
2998 | 2021-10-21 | 104.79 | 0.07 | -0.07 | 780,300 | 104.94 | 105.03 | 104.51 | 0.50 | -0.14 | 0.42 |
2997 | 2021-10-20 | 104.86 | 0.45 | -0.43 | 1,131,518 | 105.31 | 105.44 | 104.80 | 0.61 | -0.43 | 0.08 |
2996 | 2021-10-19 | 105.31 | 1.04 | -0.98 | 1,166,611 | 105.91 | 106.13 | 105.31 | 0.77 | -0.57 | 0.00 |
2995 | 2021-10-18 | 106.35 | 0.01 | -0.01 | 706,706 | 106.14 | 106.61 | 105.87 | 0.70 | 0.20 | -0.41 |
2994 | 2021-10-15 | 106.36 | 0.31 | -0.29 | 317,897 | 106.20 | 106.38 | 105.94 | 0.41 | 0.15 | -0.21 |
2993 | 2021-10-14 | 106.67 | 0.59 | 0.56 | 678,093 | 106.23 | 106.67 | 106.10 | 0.54 | 0.41 | -0.44 |
2992 | 2021-10-13 | 106.08 | 1.03 | 0.98 | 412,229 | 105.32 | 106.09 | 105.32 | 0.73 | 0.72 | 0.14 |
2991 | 2021-10-12 | 105.05 | 1.11 | 1.07 | 825,739 | 104.55 | 105.05 | 104.25 | 0.77 | 0.48 | 0.26 |
2990 | 2021-10-11 | 103.94 | 0.14 | -0.13 | 613,631 | 103.93 | 104.18 | 103.89 | 0.28 | 0.01 | 0.59 |
2989 | 2021-10-08 | 104.08 | 0.75 | -0.72 | 801,642 | 104.72 | 104.72 | 103.94 | 0.74 | -0.61 | -0.14 |
2988 | 2021-10-07 | 104.83 | 0.78 | -0.74 | 580,934 | 105.56 | 105.56 | 104.78 | 0.74 | -0.69 | -0.10 |
2987 | 2021-10-06 | 105.61 | 0.20 | 0.19 | 626,212 | 105.59 | 105.79 | 105.30 | 0.46 | 0.02 | -0.05 |
2986 | 2021-10-05 | 105.41 | 0.73 | -0.69 | 812,405 | 106.05 | 106.24 | 105.35 | 0.84 | -0.60 | 0.17 |
2985 | 2021-10-04 | 106.14 | 0.27 | -0.25 | 1,088,503 | 106.08 | 106.29 | 105.80 | 0.46 | 0.06 | -0.08 |
2984 | 2021-10-01 | 106.41 | 0.83 | 0.79 | 514,500 | 105.75 | 106.66 | 105.71 | 0.90 | 0.62 | -0.31 |
2983 | 2021-09-30 | 105.58 | 0.51 | -0.48 | 967,200 | 105.95 | 106.04 | 105.42 | 0.59 | -0.35 | 0.16 |
2982 | 2021-09-29 | 106.09 | 0.02 | -0.02 | 1,065,200 | 106.35 | 106.89 | 105.89 | 0.94 | -0.24 | -0.13 |
2981 | 2021-09-28 | 106.11 | 1.93 | -1.79 | 1,718,200 | 107.04 | 107.04 | 106.10 | 0.88 | -0.87 | 0.23 |
2980 | 2021-09-27 | 108.04 | 0.03 | -0.03 | 1,903,800 | 107.82 | 108.19 | 107.64 | 0.51 | 0.20 | -0.93 |
2979 | 2021-09-24 | 108.07 | 0.47 | -0.43 | 1,433,100 | 108.54 | 108.54 | 107.93 | 0.56 | -0.43 | -0.23 |
2978 | 2021-09-23 | 108.54 | 1.25 | -1.14 | 1,396,800 | 109.19 | 109.32 | 108.25 | 0.98 | -0.60 | 0.00 |
2977 | 2021-09-22 | 109.79 | 0.71 | 0.65 | 497,200 | 109.28 | 109.83 | 109.03 | 0.73 | 0.47 | -0.55 |
2976 | 2021-09-21 | 109.08 | 0.10 | -0.09 | 496,800 | 109.21 | 109.30 | 108.98 | 0.29 | -0.12 | 0.18 |
2975 | 2021-09-20 | 109.18 | 0.51 | 0.47 | 435,600 | 108.82 | 109.25 | 108.78 | 0.43 | 0.33 | 0.03 |
2974 | 2021-09-17 | 108.67 | 0.31 | -0.28 | 362,932 | 108.58 | 108.75 | 108.35 | 0.37 | 0.08 | 0.14 |
2973 | 2021-09-16 | 108.98 | 0.19 | -0.17 | 658,402 | 108.44 | 109.08 | 108.44 | 0.59 | 0.50 | -0.37 |
2972 | 2021-09-15 | 109.17 | 0.25 | -0.23 | 1,106,202 | 109.36 | 109.41 | 108.92 | 0.45 | -0.17 | -0.67 |
2971 | 2021-09-14 | 109.42 | 0.58 | 0.53 | 755,982 | 108.94 | 109.74 | 108.88 | 0.79 | 0.44 | -0.05 |
2970 | 2021-09-13 | 108.84 | 0.45 | 0.42 | 1,024,919 | 108.71 | 108.96 | 108.62 | 0.31 | 0.12 | 0.09 |
2969 | 2021-09-10 | 108.39 | 0.45 | -0.41 | 373,823 | 108.77 | 108.77 | 108.12 | 0.60 | -0.35 | 0.30 |
2968 | 2021-09-09 | 108.84 | 1.19 | 1.11 | 583,811 | 107.77 | 108.88 | 107.71 | 1.09 | 0.99 | -0.06 |
2967 | 2021-09-08 | 107.65 | 0.55 | 0.51 | 323,406 | 107.42 | 107.80 | 107.19 | 0.57 | 0.21 | 0.11 |
2966 | 2021-09-07 | 107.10 | 0.75 | -0.70 | 629,336 | 107.29 | 107.32 | 106.80 | 0.48 | -0.18 | 0.30 |
2965 | 2021-09-03 | 107.85 | 0.63 | -0.58 | 487,778 | 107.47 | 107.97 | 107.47 | 0.47 | 0.35 | -0.52 |
2964 | 2021-09-02 | 108.48 | 0.35 | 0.32 | 667,752 | 108.37 | 108.51 | 108.13 | 0.35 | 0.10 | -0.93 |
2963 | 2021-09-01 | 108.13 | 0.15 | -0.14 | 652,742 | 108.10 | 108.47 | 107.77 | 0.65 | 0.03 | 0.22 |
2962 | 2021-08-31 | 108.28 | 0.46 | -0.42 | 1,172,238 | 108.84 | 108.97 | 108.13 | 0.77 | -0.51 | -0.17 |
2961 | 2021-08-30 | 108.74 | 0.18 | 0.17 | 407,679 | 108.47 | 108.76 | 108.31 | 0.41 | 0.25 | 0.09 |
2960 | 2021-08-27 | 108.56 | 0.95 | 0.88 | 1,387,412 | 107.80 | 108.57 | 107.59 | 0.91 | 0.71 | -0.08 |
2959 | 2021-08-26 | 107.61 | 0.06 | -0.06 | 1,907,357 | 107.83 | 107.92 | 107.41 | 0.47 | -0.20 | 0.18 |
2958 | 2021-08-25 | 107.67 | 0.45 | -0.42 | 519,725 | 108.12 | 108.23 | 107.37 | 0.80 | -0.42 | 0.15 |
2957 | 2021-08-24 | 108.12 | 0.49 | -0.45 | 1,050,889 | 108.28 | 108.43 | 107.95 | 0.44 | -0.15 | 0.00 |
2956 | 2021-08-23 | 108.61 | 0.04 | 0.04 | 1,047,103 | 108.57 | 108.77 | 108.50 | 0.25 | 0.04 | -0.30 |
2955 | 2021-08-20 | 108.57 | 0.22 | 0.20 | 401,276 | 108.45 | 108.72 | 108.37 | 0.32 | 0.11 | 0.00 |
2954 | 2021-08-19 | 108.35 | 0.51 | 0.47 | 1,001,740 | 107.86 | 108.39 | 107.83 | 0.52 | 0.45 | 0.09 |
2953 | 2021-08-18 | 107.84 | 0.08 | -0.07 | 457,806 | 107.83 | 108.11 | 107.60 | 0.47 | 0.01 | 0.02 |
2952 | 2021-08-17 | 107.92 | 0.20 | -0.18 | 1,213,408 | 107.85 | 108.07 | 107.70 | 0.34 | 0.06 | -0.08 |
2951 | 2021-08-16 | 108.12 | 0.07 | 0.06 | 282,915 | 108.70 | 108.76 | 108.09 | 0.62 | -0.53 | -0.25 |
2950 | 2021-08-13 | 108.05 | 1.12 | 1.05 | 2,952,411 | 107.29 | 108.05 | 107.29 | 0.71 | 0.71 | 0.60 |
2949 | 2021-08-12 | 106.93 | 0.20 | 0.19 | 767,890 | 106.71 | 106.96 | 106.47 | 0.46 | 0.21 | 0.34 |
2948 | 2021-08-11 | 106.73 | 0.23 | 0.22 | 1,467,872 | 106.22 | 107.08 | 106.09 | 0.93 | 0.48 | -0.02 |
2947 | 2021-08-10 | 106.50 | 0.32 | -0.30 | 399,356 | 107.01 | 107.12 | 106.43 | 0.64 | -0.48 | -0.26 |
2946 | 2021-08-09 | 106.82 | 0.68 | -0.63 | 1,212,389 | 107.47 | 107.60 | 106.82 | 0.73 | -0.60 | 0.18 |
2945 | 2021-08-06 | 107.50 | 1.45 | -1.33 | 1,010,214 | 108.15 | 108.17 | 107.47 | 0.65 | -0.60 | -0.03 |
2944 | 2021-08-05 | 108.95 | 0.62 | -0.57 | 404,278 | 109.50 | 109.50 | 108.91 | 0.54 | -0.50 | -0.73 |
2943 | 2021-08-04 | 109.57 | 0.13 | 0.12 | 949,043 | 109.74 | 109.98 | 108.76 | 1.11 | -0.15 | -0.06 |
2942 | 2021-08-03 | 109.44 | 0.28 | 0.26 | 515,780 | 109.27 | 109.61 | 109.10 | 0.47 | 0.16 | 0.27 |
2941 | 2021-08-02 | 109.16 | 0.15 | 0.14 | 663,363 | 109.25 | 109.66 | 108.84 | 0.75 | -0.08 | 0.10 |
2940 | 2021-07-30 | 109.01 | 0.04 | 0.04 | 674,378 | 108.94 | 109.22 | 108.62 | 0.55 | 0.06 | 0.22 |
2939 | 2021-07-29 | 108.97 | 0.40 | -0.37 | 659,328 | 109.01 | 109.09 | 108.74 | 0.32 | -0.04 | -0.03 |
2938 | 2021-07-28 | 109.37 | 0.25 | 0.23 | 992,077 | 108.81 | 109.38 | 108.66 | 0.66 | 0.51 | -0.33 |
2937 | 2021-07-27 | 109.12 | 0.75 | 0.69 | 497,204 | 108.91 | 109.15 | 108.68 | 0.43 | 0.19 | -0.28 |
2936 | 2021-07-26 | 108.37 | 0.31 | -0.29 | 541,482 | 108.83 | 108.94 | 108.26 | 0.62 | -0.42 | 0.50 |
2935 | 2021-07-23 | 108.68 | 0.20 | -0.18 | 510,926 | 108.23 | 108.79 | 108.15 | 0.59 | 0.42 | 0.14 |
2934 | 2021-07-22 | 108.88 | 0.67 | 0.62 | 636,990 | 108.31 | 109.03 | 108.25 | 0.72 | 0.53 | -0.60 |
2933 | 2021-07-21 | 108.21 | 0.62 | -0.57 | 490,927 | 108.05 | 108.36 | 107.89 | 0.43 | 0.15 | 0.09 |
2932 | 2021-07-20 | 108.83 | 0.40 | -0.37 | 1,311,891 | 109.73 | 109.88 | 108.56 | 1.20 | -0.82 | -0.72 |
2931 | 2021-07-19 | 109.23 | 1.34 | 1.24 | 1,065,331 | 108.62 | 109.35 | 108.62 | 0.67 | 0.56 | 0.46 |
2930 | 2021-07-16 | 107.89 | 0.29 | -0.27 | 507,184 | 108.10 | 108.15 | 107.83 | 0.30 | -0.19 | 0.68 |
2929 | 2021-07-15 | 108.18 | 0.45 | 0.42 | 1,161,122 | 108.25 | 108.41 | 107.50 | 0.84 | -0.06 | -0.07 |
2928 | 2021-07-14 | 107.73 | 0.86 | 0.80 | 630,082 | 107.39 | 107.78 | 107.38 | 0.37 | 0.32 | 0.48 |
2927 | 2021-07-13 | 106.87 | 0.62 | -0.58 | 1,528,100 | 107.82 | 108.11 | 106.56 | 1.44 | -0.88 | 0.49 |
2926 | 2021-07-12 | 107.49 | 0.06 | -0.06 | 448,815 | 107.76 | 108.02 | 107.46 | 0.52 | -0.25 | 0.31 |
2925 | 2021-07-09 | 107.55 | 0.84 | -0.77 | 799,278 | 107.61 | 107.70 | 107.50 | 0.19 | -0.06 | 0.20 |
2924 | 2021-07-08 | 108.39 | 0.11 | 0.10 | 780,214 | 108.20 | 108.56 | 108.02 | 0.50 | 0.18 | -0.72 |
2923 | 2021-07-07 | 108.28 | 0.70 | 0.65 | 703,762 | 107.95 | 108.48 | 107.85 | 0.58 | 0.31 | -0.07 |
2922 | 2021-07-06 | 107.58 | 0.57 | 0.53 | 496,881 | 107.42 | 108.08 | 107.38 | 0.65 | 0.15 | 0.34 |
2921 | 2021-07-02 | 107.01 | 0.39 | 0.37 | 701,188 | 106.54 | 107.04 | 106.46 | 0.54 | 0.44 | 0.38 |
2920 | 2021-07-01 | 106.62 | 0.32 | -0.30 | 980,279 | 106.59 | 106.84 | 106.26 | 0.54 | 0.03 | -0.08 |
2919 | 2021-06-30 | 106.94 | 0.22 | 0.21 | 1,009,116 | 106.98 | 107.31 | 106.82 | 0.46 | -0.04 | -0.33 |
2918 | 2021-06-29 | 106.72 | 0.20 | 0.19 | 594,552 | 106.52 | 106.80 | 106.29 | 0.48 | 0.19 | 0.24 |
2917 | 2021-06-28 | 106.52 | 0.66 | 0.62 | 747,691 | 106.19 | 106.74 | 106.19 | 0.52 | 0.31 | 0.00 |
2916 | 2021-06-25 | 105.86 | 0.41 | -0.39 | 1,031,079 | 106.34 | 106.35 | 105.38 | 0.91 | -0.45 | 0.31 |
2915 | 2021-06-24 | 106.27 | 0.30 | 0.28 | 885,243 | 106.21 | 106.43 | 106.10 | 0.31 | 0.06 | 0.07 |
2914 | 2021-06-23 | 105.97 | 0.20 | -0.19 | 1,298,648 | 105.93 | 106.19 | 105.59 | 0.57 | 0.04 | 0.23 |
2913 | 2021-06-22 | 106.17 | 0.16 | 0.15 | 311,326 | 105.47 | 106.29 | 105.40 | 0.84 | 0.66 | -0.23 |
2912 | 2021-06-21 | 106.01 | 1.14 | -1.06 | 439,109 | 106.51 | 106.57 | 105.77 | 0.75 | -0.47 | -0.51 |
2911 | 2021-06-18 | 107.15 | 1.14 | 1.08 | 966,634 | 106.63 | 107.57 | 106.34 | 1.15 | 0.49 | -0.60 |
2910 | 2021-06-17 | 106.01 | 1.05 | 1.00 | 2,191,191 | 105.51 | 106.97 | 105.49 | 1.40 | 0.47 | 0.58 |
2909 | 2021-06-16 | 104.96 | 0.07 | -0.07 | 552,051 | 105.32 | 105.64 | 104.49 | 1.09 | -0.34 | 0.52 |
2908 | 2021-06-15 | 105.03 | 0.01 | 0.01 | 869,156 | 104.71 | 105.14 | 104.70 | 0.42 | 0.31 | 0.28 |
2907 | 2021-06-14 | 105.02 | 0.56 | -0.53 | 226,248 | 105.42 | 105.63 | 104.64 | 0.94 | -0.38 | -0.30 |
2906 | 2021-06-11 | 105.58 | 0.18 | 0.17 | 117,719 | 105.60 | 105.78 | 105.38 | 0.38 | -0.02 | -0.15 |
2905 | 2021-06-10 | 105.40 | 0.70 | 0.67 | 858,001 | 104.31 | 105.42 | 104.31 | 1.06 | 1.04 | 0.19 |
2904 | 2021-06-09 | 104.70 | 0.66 | 0.63 | 1,556,556 | 104.73 | 104.96 | 104.47 | 0.47 | -0.03 | -0.37 |
2903 | 2021-06-08 | 104.04 | 0.49 | 0.47 | 489,317 | 104.14 | 104.19 | 103.97 | 0.21 | -0.10 | 0.66 |
2902 | 2021-06-07 | 103.55 | 0.11 | -0.11 | 809,899 | 103.51 | 103.60 | 103.35 | 0.24 | 0.04 | 0.57 |
2901 | 2021-06-04 | 103.66 | 1.14 | 1.11 | 759,460 | 102.95 | 103.74 | 102.90 | 0.82 | 0.69 | -0.14 |
2900 | 2021-06-03 | 102.52 | 0.54 | -0.52 | 465,457 | 102.57 | 102.77 | 102.41 | 0.35 | -0.05 | 0.42 |
2899 | 2021-06-02 | 103.06 | 0.36 | 0.35 | 648,905 | 102.97 | 103.12 | 102.85 | 0.26 | 0.09 | -0.48 |
2898 | 2021-06-01 | 102.70 | 0.39 | -0.38 | 1,303,754 | 102.61 | 102.82 | 102.21 | 0.59 | 0.09 | 0.26 |
2897 | 2021-05-28 | 103.09 | 0.14 | 0.14 | 373,458 | 103.02 | 103.48 | 102.96 | 0.50 | 0.07 | -0.47 |
2896 | 2021-05-27 | 102.95 | 0.53 | -0.51 | 672,236 | 103.48 | 103.48 | 102.74 | 0.72 | -0.51 | 0.07 |
2895 | 2021-05-26 | 103.48 | 0.06 | -0.06 | 1,277,697 | 103.32 | 103.67 | 103.12 | 0.53 | 0.15 | 0.00 |
2894 | 2021-05-25 | 103.54 | 0.72 | 0.70 | 723,369 | 102.97 | 103.55 | 102.97 | 0.56 | 0.55 | -0.21 |
2893 | 2021-05-24 | 102.82 | 0.45 | 0.44 | 565,520 | 102.69 | 103.02 | 102.50 | 0.51 | 0.13 | 0.15 |
2892 | 2021-05-21 | 102.37 | 0.16 | 0.16 | 528,870 | 102.53 | 102.63 | 102.30 | 0.32 | -0.16 | 0.31 |
2891 | 2021-05-20 | 102.21 | 0.99 | 0.98 | 581,193 | 101.70 | 102.36 | 101.70 | 0.65 | 0.50 | 0.31 |
2890 | 2021-05-19 | 101.22 | 0.23 | -0.23 | 1,238,817 | 101.30 | 101.69 | 100.88 | 0.80 | -0.08 | 0.47 |
2889 | 2021-05-18 | 101.45 | 0.58 | -0.57 | 678,902 | 101.55 | 101.68 | 101.39 | 0.29 | -0.10 | -0.15 |
2888 | 2021-05-17 | 102.03 | 0.10 | -0.10 | 609,534 | 102.23 | 102.33 | 101.90 | 0.42 | -0.20 | -0.47 |
2887 | 2021-05-14 | 102.13 | 0.76 | 0.75 | 1,304,349 | 101.57 | 102.20 | 101.57 | 0.62 | 0.55 | 0.10 |
2886 | 2021-05-13 | 101.37 | 0.54 | 0.54 | 1,942,703 | 100.95 | 101.63 | 100.95 | 0.67 | 0.42 | 0.20 |
2885 | 2021-05-12 | 100.83 | 0.86 | -0.85 | 939,724 | 101.39 | 101.56 | 100.69 | 0.86 | -0.55 | 0.12 |
2884 | 2021-05-11 | 101.69 | 0.57 | -0.56 | 971,115 | 101.80 | 102.60 | 101.43 | 1.15 | -0.11 | -0.30 |
2883 | 2021-05-10 | 102.26 | 0.88 | -0.85 | 959,190 | 102.91 | 103.20 | 102.25 | 0.92 | -0.63 | -0.45 |
2882 | 2021-05-07 | 103.14 | 0.21 | -0.20 | 1,082,068 | 103.74 | 103.99 | 102.97 | 0.98 | -0.58 | -0.22 |
2881 | 2021-05-06 | 103.35 | 0.33 | 0.32 | 1,244,955 | 102.89 | 103.39 | 102.86 | 0.52 | 0.45 | 0.38 |
2880 | 2021-05-05 | 103.02 | 0.09 | 0.09 | 884,827 | 102.66 | 103.10 | 102.58 | 0.51 | 0.35 | -0.13 |
2879 | 2021-05-04 | 102.93 | 0.25 | 0.24 | 1,457,872 | 103.21 | 103.25 | 102.64 | 0.59 | -0.27 | -0.26 |
2878 | 2021-05-03 | 102.68 | 0.05 | 0.05 | 653,664 | 102.80 | 103.08 | 102.33 | 0.73 | -0.12 | 0.52 |
2877 | 2021-04-30 | 102.63 | 0.26 | 0.25 | 1,509,824 | 102.39 | 102.71 | 102.31 | 0.39 | 0.23 | 0.17 |
2876 | 2021-04-29 | 102.37 | 0.18 | -0.18 | 942,206 | 100.49 | 102.43 | 100.49 | 1.93 | 1.87 | 0.02 |
2875 | 2021-04-28 | 102.55 | 0.05 | -0.05 | 4,814,100 | 102.53 | 102.70 | 102.02 | 0.66 | 0.02 | -2.01 |
2874 | 2021-04-27 | 102.60 | 0.80 | -0.77 | 2,345,255 | 103.28 | 103.40 | 102.54 | 0.83 | -0.66 | -0.07 |
2873 | 2021-04-26 | 103.40 | 0.06 | 0.06 | 1,962,874 | 103.40 | 103.64 | 103.37 | 0.26 | 0.00 | -0.12 |
2872 | 2021-04-23 | 103.34 | 0.10 | 0.10 | 599,027 | 103.31 | 103.62 | 103.07 | 0.53 | 0.03 | 0.06 |
2871 | 2021-04-22 | 103.24 | 0.29 | 0.28 | 538,502 | 103.22 | 103.40 | 102.88 | 0.50 | 0.02 | 0.07 |
2870 | 2021-04-21 | 102.95 | 0.37 | 0.36 | 581,491 | 102.48 | 103.02 | 102.33 | 0.67 | 0.46 | 0.26 |
2869 | 2021-04-20 | 102.58 | 0.37 | 0.36 | 597,215 | 102.11 | 102.74 | 102.11 | 0.62 | 0.46 | -0.10 |
2868 | 2021-04-19 | 102.21 | 0.49 | -0.48 | 1,206,770 | 102.20 | 102.41 | 102.09 | 0.31 | 0.01 | -0.10 |
2867 | 2021-04-16 | 102.70 | 1.12 | -1.08 | 722,417 | 103.41 | 104.25 | 103.34 | 0.88 | -0.69 | -0.49 |
2866 | 2021-04-15 | 103.82 | 1.10 | 1.07 | 756,254 | 103.41 | 104.25 | 103.34 | 0.88 | 0.40 | -0.39 |
2865 | 2021-04-14 | 102.72 | 0.23 | -0.22 | 480,963 | 102.61 | 102.99 | 102.52 | 0.46 | 0.11 | 0.67 |
2864 | 2021-04-13 | 102.95 | 0.71 | 0.69 | 781,318 | 102.12 | 102.95 | 102.02 | 0.91 | 0.81 | -0.33 |
2863 | 2021-04-12 | 102.24 | 0.12 | -0.12 | 408,326 | 102.18 | 102.29 | 102.00 | 0.28 | 0.06 | -0.12 |
2862 | 2021-04-09 | 102.36 | 0.13 | -0.13 | 721,800 | 102.34 | 102.62 | 101.86 | 0.74 | 0.02 | -0.18 |
2861 | 2021-04-08 | 102.49 | 0.64 | 0.63 | 1,044,165 | 102.10 | 102.55 | 102.02 | 0.52 | 0.38 | -0.15 |
2860 | 2021-04-07 | 101.85 | 0.62 | -0.61 | 698,544 | 102.32 | 102.46 | 101.75 | 0.69 | -0.46 | 0.25 |
2859 | 2021-04-06 | 102.47 | 1.00 | 0.99 | 512,964 | 101.51 | 102.47 | 101.51 | 0.95 | 0.95 | -0.15 |
2858 | 2021-04-05 | 101.47 | 0.78 | -0.76 | 767,141 | 101.73 | 101.93 | 101.29 | 0.63 | -0.26 | 0.04 |
2857 | 2021-04-01 | 102.25 | 1.00 | 0.99 | 1,257,025 | 101.80 | 102.27 | 101.59 | 0.67 | 0.44 | -0.51 |
2856 | 2021-03-31 | 101.25 | 0.36 | 0.36 | 1,852,295 | 101.24 | 101.79 | 101.00 | 0.78 | 0.01 | 0.54 |
2855 | 2021-03-30 | 100.89 | 0.52 | 0.52 | 1,076,130 | 100.40 | 100.95 | 100.04 | 0.91 | 0.49 | 0.35 |
2854 | 2021-03-29 | 100.37 | 0.37 | -0.37 | 2,487,681 | 100.54 | 100.78 | 100.07 | 0.71 | -0.17 | 0.03 |
2853 | 2021-03-26 | 100.74 | 0.01 | -0.01 | 2,465,254 | 100.44 | 100.96 | 100.14 | 0.82 | 0.30 | -0.20 |
2852 | 2021-03-25 | 100.75 | 0.28 | -0.28 | 917,922 | 101.21 | 101.28 | 100.54 | 0.73 | -0.45 | -0.31 |
2851 | 2021-03-24 | 101.03 | 0.52 | 0.52 | 817,133 | 100.22 | 101.05 | 100.22 | 0.83 | 0.81 | 0.18 |
2850 | 2021-03-23 | 100.51 | 0.48 | 0.48 | 793,506 | 99.90 | 100.57 | 99.79 | 0.78 | 0.61 | -0.29 |
2849 | 2021-03-22 | 100.03 | 0.70 | 0.70 | 677,990 | 100.10 | 100.48 | 99.73 | 0.75 | -0.07 | -0.13 |
2848 | 2021-03-19 | 99.33 | 0.48 | 0.49 | 1,024,100 | 99.49 | 99.49 | 98.75 | 0.74 | -0.16 | 0.78 |
2847 | 2021-03-18 | 98.85 | 0.85 | -0.85 | 1,897,922 | 98.42 | 99.25 | 98.38 | 0.88 | 0.44 | 0.65 |
2846 | 2021-03-17 | 99.70 | 0.04 | -0.04 | 2,545,932 | 99.10 | 99.88 | 98.82 | 1.07 | 0.61 | -1.28 |
2845 | 2021-03-16 | 99.74 | 0.22 | -0.22 | 2,945,414 | 100.12 | 100.24 | 99.47 | 0.77 | -0.38 | -0.64 |
2844 | 2021-03-15 | 99.96 | 0.43 | 0.43 | 526,149 | 99.52 | 100.15 | 99.52 | 0.63 | 0.44 | 0.16 |
2843 | 2021-03-12 | 99.53 | 2.02 | -1.99 | 613,100 | 100.19 | 100.37 | 99.35 | 1.02 | -0.66 | -0.01 |
2842 | 2021-03-11 | 101.55 | 0.06 | 0.06 | 930,100 | 101.57 | 101.75 | 101.25 | 0.49 | -0.02 | -1.34 |
2841 | 2021-03-10 | 101.49 | 0.70 | 0.69 | 780,200 | 101.16 | 101.64 | 100.98 | 0.65 | 0.33 | 0.08 |
2840 | 2021-03-09 | 100.79 | 1.20 | 1.20 | 1,099,703 | 100.35 | 100.92 | 100.32 | 0.60 | 0.44 | 0.37 |
2839 | 2021-03-08 | 99.59 | 1.23 | -1.22 | 1,252,469 | 100.66 | 100.72 | 99.54 | 1.17 | -1.06 | 0.76 |
2838 | 2021-03-05 | 100.82 | 0.03 | -0.03 | 2,206,700 | 100.55 | 100.98 | 100.25 | 0.73 | 0.27 | -0.16 |
2837 | 2021-03-04 | 100.85 | 1.31 | -1.28 | 727,725 | 102.07 | 102.24 | 100.50 | 1.70 | -1.20 | -0.30 |
VCLT Investment Calculator
This calculator shows the potential of VCLT stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VCLT
Duration:
13 years 95 days
Trading days:
3,335
SELL
Value on 2023-02-23 close
1,611.53
Dividends (133)
36.26%
+584.29
Stock growth
63.74%
+27.24
NET: +611.53
Total ROI: +61.15% (1.61x)
Annualised: +3.66% (1.04x)
Dividends ROI: +58.43% (1.58x)
Dividend Yield: +3.53% (1.04x)
Stock price: 77.31
Duration: 13 years 95 days
Trading days: 3,335
SELL
Value on 2023-02-23 close
1,027.24
NET: +27.24
ROI: +2.72% (1.03x)
Annualised: +0.20% (1.00x)
Stock price: 77.31
Duration: 13 years 95 days
Trading days: 3,335
Click here to calculate the HIGHEST and LOWEST values of your investment.
VCLT Monthly statistics
This section shows monthly performance of VCLT stock.
There are 160 months displayed in the table below.
There are 160 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 83.22
| 76.05
| 81.64
| 77.31
| -5.30 | 1.94 | -6.85 |
2023 January | 20 | 82.70
| 76.28
| 77.44
| 81.53
| 5.28 | 6.79 | -1.50 |
2022 December | 21 | 82.04
| 75.53
| 78.34
| 75.71
| -3.36 | 4.72 | -3.59 |
2022 November | 21 | 78.52
| 70.36
| 72.30
| 78.23
| 8.20 | 8.60 | -2.68 |
2022 October | 21 | 75.79
| 68.70
| 74.34
| 71.46
| -3.87 | 1.95 | -7.59 |
2022 September | 21 | 80.02
| 72.34
| 78.99
| 73.24
| -7.28 | 1.30 | -8.42 |
2022 August | 23 | 85.89
| 80.21
| 85.03
| 80.32
| -5.54 | 1.01 | -5.67 |
2022 July | 20 | 85.87
| 80.63
| 81.68
| 85.25
| 4.37 | 5.13 | -1.29 |
2022 June | 21 | 86.19
| 78.44
| 85.90
| 81.11
| -5.58 | 0.34 | -8.68 |
2022 May | 21 | 86.74
| 80.78
| 83.06
| 85.35
| 2.76 | 4.43 | -2.75 |
2022 April | 21 | 94.44
| 83.93
| 92.70
| 84.10
| -9.28 | 1.88 | -9.46 |
2022 March | 23 | 97.97
| 90.10
| 96.99
| 93.67
| -3.42 | 1.01 | -7.10 |
2022 February | 20 | 101.29
| 94.29
| 100.40
| 97.10
| -3.29 | 0.89 | -6.09 |
2022 January | 20 | 105.12
| 99.59
| 105.12
| 100.53
| -4.37 | 0.00 | -5.26 |
2021 December | 22 | 109.14
| 105.22
| 107.00
| 105.84
| -1.08 | 2.00 | -1.66 |
2021 November | 21 | 109.46
| 104.30
| 106.10
| 107.25
| 1.08 | 3.17 | -1.70 |
2021 October | 21 | 107.77
| 103.89
| 105.75
| 107.13
| 1.30 | 1.91 | -1.76 |
2021 September | 21 | 109.83
| 105.42
| 108.10
| 105.58
| -2.33 | 1.60 | -2.48 |
2021 August | 22 | 109.98
| 106.09
| 109.25
| 108.28
| -0.89 | 0.67 | -2.89 |
2021 July | 21 | 109.88
| 106.26
| 106.59
| 109.01
| 2.27 | 3.09 | -0.31 |
2021 June | 22 | 107.57
| 102.21
| 102.61
| 106.94
| 4.22 | 4.83 | -0.39 |
2021 May | 20 | 103.99
| 100.69
| 102.80
| 103.09
| 0.28 | 1.16 | -2.05 |
2021 April | 21 | 104.25
| 100.49
| 101.80
| 102.63
| 0.82 | 2.41 | -1.29 |
2021 March | 23 | 103.71
| 98.38
| 103.01
| 101.25
| -1.71 | 0.68 | -4.49 |
2021 February | 18 | 108.07
| 100.36
| 107.70
| 104.06
| -3.38 | 0.34 | -6.82 |
2021 January | 19 | 111.06
| 106.78
| 110.63
| 107.95
| -2.42 | 0.39 | -3.48 |
2020 December | 22 | 111.95
| 108.97
| 111.31
| 111.07
| -0.22 | 0.57 | -2.10 |
2020 November | 20 | 111.85
| 105.77
| 106.00
| 111.83
| 5.50 | 5.52 | -0.22 |
2020 October | 22 | 108.31
| 105.57
| 106.60
| 105.68
| -0.86 | 1.60 | -0.97 |
2020 September | 21 | 109.50
| 106.51
| 107.19
| 106.88
| -0.29 | 2.16 | -0.63 |
2020 August | 21 | 113.29
| 106.47
| 111.65
| 107.50
| -3.72 | 1.47 | -4.64 |
2020 July | 22 | 112.50
| 105.99
| 105.99
| 112.08
| 5.75 | 6.14 | 0.00 |
2020 June | 22 | 106.71
| 102.60
| 103.08
| 106.29
| 3.11 | 3.52 | -0.47 |
2020 May | 20 | 104.17
| 97.22
| 102.19
| 103.98
| 1.75 | 1.94 | -4.86 |
2020 April | 21 | 105.83
| 93.76
| 96.76
| 102.20
| 5.62 | 9.37 | -3.10 |
2020 March | 22 | 109.98
| 78.18
| 106.49
| 97.13
| -8.79 | 3.28 | -26.58 |
2020 February | 19 | 106.95
| 103.93
| 104.65
| 106.35
| 1.62 | 2.20 | -0.69 |
2020 January | 21 | 105.31
| 100.86
| 101.80
| 105.25
| 3.39 | 3.45 | -0.92 |
2019 December | 21 | 102.39
| 100.25
| 100.67
| 101.36
| 0.69 | 1.71 | -0.42 |
2019 November | 20 | 102.14
| 98.52
| 101.00
| 101.81
| 0.80 | 1.13 | -2.46 |
2019 October | 23 | 102.08
| 99.50
| 100.25
| 101.11
| 0.86 | 1.83 | -0.75 |
2019 September | 20 | 102.85
| 97.62
| 102.42
| 101.14
| -1.25 | 0.42 | -4.69 |
2019 August | 22 | 104.06
| 97.38
| 97.38
| 102.58
| 5.34 | 6.86 | 0.00 |
2019 July | 22 | 97.98
| 95.21
| 97.04
| 97.39
| 0.36 | 0.97 | -1.89 |
2019 June | 20 | 96.97
| 92.68
| 93.06
| 96.87
| 4.09 | 4.20 | -0.41 |
2019 May | 22 | 93.23
| 90.62
| 91.29
| 93.21
| 2.10 | 2.13 | -0.73 |
2019 April | 21 | 92.04
| 90.07
| 90.80
| 91.35
| 0.61 | 1.37 | -0.80 |
2019 March | 21 | 91.57
| 87.22
| 87.59
| 91.53
| 4.50 | 4.54 | -0.42 |
2019 February | 19 | 88.71
| 87.49
| 88.22
| 87.87
| -0.40 | 0.56 | -0.83 |
2019 January | 21 | 88.97
| 85.09
| 85.13
| 88.61
| 4.09 | 4.51 | -0.05 |
2018 December | 19 | 86.53
| 83.51
| 83.55
| 85.18
| 1.95 | 3.57 | -0.05 |
2018 November | 21 | 85.33
| 83.22
| 84.00
| 83.50
| -0.60 | 1.58 | -0.93 |
2018 October | 23 | 87.85
| 84.40
| 87.59
| 84.53
| -3.49 | 0.30 | -3.64 |
2018 September | 19 | 88.40
| 86.80
| 87.70
| 87.99
| 0.33 | 0.80 | -1.03 |
2018 August | 23 | 89.73
| 87.99
| 88.10
| 88.54
| 0.50 | 1.85 | -0.12 |
2018 July | 21 | 89.56
| 87.02
| 87.36
| 89.16
| 2.06 | 2.52 | -0.39 |
2018 June | 21 | 88.66
| 86.70
| 88.33
| 87.57
| -0.86 | 0.37 | -1.85 |
2018 May | 22 | 89.66
| 86.90
| 88.61
| 88.89
| 0.32 | 1.18 | -1.93 |
2018 April | 21 | 91.38
| 88.04
| 90.94
| 88.75
| -2.41 | 0.48 | -3.19 |
2018 March | 21 | 91.45
| 89.06
| 90.28
| 91.36
| 1.20 | 1.30 | -1.35 |
2018 February | 19 | 94.52
| 90.01
| 94.52
| 90.80
| -3.94 | 0.00 | -4.77 |
2018 January | 21 | 95.88
| 93.85
| 95.59
| 94.70
| -0.93 | 0.30 | -1.82 |
2017 December | 20 | 96.52
| 94.35
| 94.67
| 95.75
| 1.14 | 1.95 | -0.34 |
2017 November | 21 | 95.34
| 93.15
| 94.21
| 94.35
| 0.15 | 1.20 | -1.13 |
2017 October | 22 | 94.95
| 93.32
| 94.13
| 94.51
| 0.40 | 0.87 | -0.86 |
2017 September | 20 | 94.76
| 93.19
| 94.16
| 94.17
| 0.01 | 0.64 | -1.03 |
2017 August | 23 | 94.50
| 92.73
| 93.17
| 94.48
| 1.41 | 1.43 | -0.47 |
2017 July | 20 | 94.57
| 92.21
| 93.27
| 93.71
| 0.47 | 1.39 | -1.14 |
2017 June | 22 | 94.98
| 91.92
| 91.98
| 93.30
| 1.44 | 3.26 | -0.07 |
2017 May | 22 | 92.64
| 89.81
| 90.38
| 92.56
| 2.41 | 2.50 | -0.63 |
2017 April | 19 | 91.81
| 89.56
| 89.69
| 90.65
| 1.07 | 2.36 | -0.14 |
2017 March | 23 | 90.46
| 87.36
| 89.86
| 89.90
| 0.04 | 0.67 | -2.78 |
2017 February | 19 | 91.08
| 88.61
| 88.88
| 90.83
| 2.19 | 2.48 | -0.30 |
2017 January | 20 | 90.98
| 88.51
| 88.51
| 89.48
| 1.10 | 2.79 | 0.00 |
2016 December | 21 | 89.41
| 86.60
| 87.00
| 89.35
| 2.70 | 2.77 | -0.46 |
2016 November | 21 | 92.98
| 87.28
| 92.39
| 88.15
| -4.59 | 0.64 | -5.53 |
2016 October | 21 | 95.67
| 92.51
| 95.32
| 93.00
| -2.43 | 0.37 | -2.95 |
2016 September | 21 | 96.53
| 92.74
| 95.59
| 95.70
| 0.12 | 0.98 | -2.98 |
2016 August | 23 | 96.96
| 94.32
| 96.22
| 96.45
| 0.24 | 0.77 | -1.97 |
2016 July | 20 | 97.64
| 94.54
| 94.74
| 96.62
| 1.98 | 3.06 | -0.21 |
2016 June | 22 | 95.00
| 90.03
| 90.59
| 94.54
| 4.36 | 4.87 | -0.62 |
2016 May | 21 | 91.71
| 89.52
| 91.01
| 90.59
| -0.46 | 0.77 | -1.64 |
2016 April | 21 | 91.37
| 89.09
| 89.40
| 91.21
| 2.02 | 2.20 | -0.35 |
2016 March | 22 | 89.67
| 83.45
| 84.40
| 89.45
| 5.98 | 6.24 | -1.13 |
2016 February | 20 | 85.10
| 82.90
| 83.50
| 84.42
| 1.10 | 1.92 | -0.72 |
2016 January | 19 | 85.14
| 83.00
| 84.50
| 83.84
| -0.78 | 0.76 | -1.78 |
2015 December | 22 | 86.49
| 83.66
| 85.75
| 84.18
| -1.83 | 0.86 | -2.44 |
2015 November | 20 | 86.11
| 84.31
| 85.99
| 85.97
| -0.02 | 0.14 | -1.95 |
2015 October | 22 | 87.96
| 85.53
| 85.94
| 86.52
| 0.67 | 2.35 | -0.48 |
2015 September | 21 | 86.86
| 84.70
| 85.00
| 86.03
| 1.21 | 2.19 | -0.35 |
2015 August | 21 | 87.59
| 84.99
| 86.88
| 85.16
| -1.98 | 0.82 | -2.18 |
2015 July | 22 | 87.59
| 84.47
| 84.66
| 87.33
| 3.15 | 3.46 | -0.22 |
2015 June | 22 | 88.63
| 84.50
| 88.57
| 85.31
| -3.68 | 0.07 | -4.60 |
2015 May | 20 | 91.21
| 87.43
| 91.11
| 88.90
| -2.43 | 0.11 | -4.04 |
2015 April | 21 | 95.00
| 91.09
| 94.62
| 91.85
| -2.93 | 0.40 | -3.73 |
2015 March | 22 | 95.06
| 91.29
| 93.89
| 94.10
| 0.22 | 1.25 | -2.77 |
2015 February | 19 | 97.29
| 92.26
| 96.92
| 94.24
| -2.77 | 0.38 | -4.81 |
2015 January | 20 | 97.68
| 92.48
| 93.00
| 97.63
| 4.98 | 5.03 | -0.56 |
2014 December | 22 | 92.99
| 89.68
| 91.43
| 92.42
| 1.08 | 1.71 | -1.91 |
2014 November | 19 | 91.59
| 89.22
| 90.99
| 91.46
| 0.52 | 0.66 | -1.95 |
2014 October | 23 | 95.07
| 89.59
| 89.73
| 91.24
| 1.68 | 5.95 | -0.16 |
2014 September | 21 | 91.59
| 88.09
| 91.59
| 89.52
| -2.26 | 0.00 | -3.82 |
2014 August | 21 | 92.72
| 89.08
| 89.08
| 92.59
| 3.94 | 4.09 | 0.00 |
2014 July | 22 | 91.29
| 88.14
| 89.60
| 90.00
| 0.45 | 1.89 | -1.63 |
2014 June | 21 | 90.54
| 88.56
| 89.77
| 90.25
| 0.53 | 0.86 | -1.35 |
2014 May | 21 | 91.12
| 88.70
| 88.84
| 90.50
| 1.87 | 2.57 | -0.16 |
2014 April | 21 | 89.53
| 86.07
| 86.64
| 89.17
| 2.92 | 3.34 | -0.66 |
2014 March | 21 | 87.98
| 84.79
| 86.87
| 87.26
| 0.45 | 1.28 | -2.39 |
2014 February | 19 | 86.91
| 85.00
| 85.61
| 86.86
| 1.46 | 1.52 | -0.71 |
2014 January | 21 | 86.03
| 83.12
| 83.24
| 86.02
| 3.34 | 3.35 | -0.14 |
2013 December | 21 | 84.19
| 81.85
| 82.50
| 82.99
| 0.59 | 2.05 | -0.79 |
2013 November | 20 | 83.95
| 81.12
| 83.91
| 82.62
| -1.54 | 0.05 | -3.32 |
2013 October | 23 | 84.85
| 81.55
| 81.86
| 83.73
| 2.28 | 3.65 | -0.38 |
2013 September | 20 | 83.07
| 79.81
| 81.84
| 81.99
| 0.18 | 1.50 | -2.48 |
2013 August | 22 | 83.50
| 79.64
| 83.21
| 81.86
| -1.62 | 0.35 | -4.29 |
2013 July | 22 | 85.18
| 81.36
| 83.69
| 83.43
| -0.31 | 1.78 | -2.78 |
2013 June | 20 | 87.90
| 80.55
| 86.75
| 82.95
| -4.38 | 1.33 | -7.15 |
2013 May | 22 | 93.50
| 86.65
| 93.38
| 87.13
| -6.69 | 0.13 | -7.21 |
2013 April | 22 | 93.68
| 89.00
| 89.00
| 92.84
| 4.31 | 5.26 | 0.00 |
2013 March | 20 | 91.07
| 88.32
| 90.94
| 89.18
| -1.94 | 0.14 | -2.88 |
2013 February | 19 | 91.52
| 88.56
| 89.76
| 90.51
| 0.84 | 1.96 | -1.34 |
2013 January | 21 | 91.86
| 89.11
| 91.72
| 89.30
| -2.64 | 0.15 | -2.85 |
2012 December | 20 | 93.70
| 90.82
| 92.42
| 91.71
| -0.77 | 1.38 | -1.73 |
2012 November | 21 | 94.36
| 92.76
| 94.12
| 92.82
| -1.38 | 0.25 | -1.44 |
2012 October | 21 | 95.36
| 92.51
| 93.07
| 94.17
| 1.18 | 2.46 | -0.60 |
2012 September | 19 | 93.31
| 89.90
| 93.25
| 92.95
| -0.32 | 0.06 | -3.59 |
2012 August | 23 | 94.27
| 89.56
| 93.78
| 93.29
| -0.52 | 0.52 | -4.50 |
2012 July | 21 | 94.76
| 89.32
| 89.61
| 93.78
| 4.65 | 5.75 | -0.32 |
2012 June | 21 | 90.06
| 87.50
| 89.00
| 89.27
| 0.30 | 1.19 | -1.69 |
2012 May | 22 | 89.00
| 86.12
| 86.53
| 88.74
| 2.55 | 2.85 | -0.47 |
2012 April | 20 | 87.05
| 84.40
| 85.23
| 86.53
| 1.53 | 2.14 | -0.97 |
2012 March | 22 | 88.80
| 83.53
| 88.34
| 84.98
| -3.80 | 0.52 | -5.44 |
2012 February | 20 | 89.64
| 86.40
| 87.90
| 88.63
| 0.83 | 1.98 | -1.71 |
2012 January | 20 | 87.95
| 85.50
| 86.46
| 87.81
| 1.56 | 1.72 | -1.11 |
2011 December | 21 | 87.29
| 82.43
| 84.31
| 86.70
| 2.83 | 3.53 | -2.23 |
2011 November | 21 | 88.00
| 82.92
| 86.96
| 83.43
| -4.06 | 1.20 | -4.65 |
2011 October | 21 | 87.00
| 81.50
| 84.55
| 86.61
| 2.44 | 2.90 | -3.61 |
2011 September | 21 | 86.61
| 81.45
| 84.27
| 84.10
| -0.20 | 2.78 | -3.35 |
2011 August | 23 | 85.65
| 80.44
| 81.21
| 81.66
| 0.55 | 5.47 | -0.95 |
2011 July | 20 | 81.00
| 77.90
| 78.77
| 80.97
| 2.79 | 2.83 | -1.10 |
2011 June | 22 | 80.83
| 77.55
| 80.59
| 78.23
| -2.93 | 0.30 | -3.77 |
2011 May | 21 | 80.50
| 77.95
| 78.92
| 80.21
| 1.63 | 2.00 | -1.23 |
2011 April | 20 | 78.53
| 76.03
| 76.17
| 78.40
| 2.93 | 3.10 | -0.18 |
2011 March | 23 | 78.26
| 76.05
| 77.30
| 76.66
| -0.83 | 1.24 | -1.62 |
2011 February | 19 | 77.70
| 75.09
| 76.40
| 77.54
| 1.49 | 1.70 | -1.71 |
2011 January | 20 | 77.81
| 76.02
| 77.32
| 76.52
| -1.03 | 0.63 | -1.68 |
2010 December | 22 | 78.84
| 75.00
| 78.84
| 77.52
| -1.67 | 0.00 | -4.87 |
2010 November | 21 | 81.20
| 76.45
| 80.53
| 78.46
| -2.57 | 0.83 | -5.07 |
2010 October | 21 | 82.42
| 79.33
| 80.99
| 80.36
| -0.78 | 1.77 | -2.05 |
2010 September | 21 | 82.14
| 78.99
| 82.14
| 81.06
| -1.31 | 0.00 | -3.83 |
2010 August | 22 | 84.21
| 78.71
| 79.21
| 82.92
| 4.68 | 6.31 | -0.63 |
2010 July | 21 | 79.63
| 76.91
| 78.06
| 79.51
| 1.86 | 2.01 | -1.47 |
2010 June | 22 | 77.96
| 74.33
| 76.00
| 77.95
| 2.57 | 2.58 | -2.20 |
2010 May | 20 | 78.00
| 74.59
| 76.56
| 74.97
| -2.08 | 1.88 | -2.57 |
2010 April | 21 | 76.56
| 73.45
| 74.41
| 76.56
| 2.89 | 2.89 | -1.29 |
2010 March | 23 | 76.02
| 73.99
| 74.91
| 74.59
| -0.43 | 1.48 | -1.23 |
2010 February | 19 | 74.94
| 72.67
| 74.40
| 74.94
| 0.73 | 0.73 | -2.33 |
2010 January | 19 | 76.09
| 73.94
| 74.21
| 74.41
| 0.27 | 2.53 | -0.36 |
2009 December | 22 | 75.94
| 73.25
| 75.70
| 74.22
| -1.96 | 0.32 | -3.24 |
2009 November | 5 | 76.00
| 75.26
| 75.26
| 76.00
| 0.98 | 0.98 | 0.00 |
VCLT Dividends
This table shows historical dividends paid by VCLT.
There were at least 133 dividends paid by VCLT.
There were at least 133 dividends paid by VCLT.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.33 | 4.56 | 30.2 | 0.37 | ||||
2020-12-23 | 0.27900 | 4.20 | monthly | 22 | - | - | - | 0.25 |
2020-12-01 | 0.26800 | 3.05 | monthly | 29 | 2020-12-02 | 2020-12-04 | - | 0.24 |
2020-11-02 | 0.28700 | 3.09 | monthly | 32 | 2020-11-03 | 2020-11-05 | - | 0.27 |
2020-10-01 | 0.27100 | 3.08 | monthly | 30 | 2020-10-02 | 2020-10-06 | - | 0.25 |
2020-09-01 | 0.27900 | 3.24 | monthly | 29 | 2020-09-02 | 2020-09-04 | 2020-08-31 | 0.26 |
2020-08-03 | 0.29000 | 2.87 | monthly | 33 | 2020-08-04 | 2020-08-06 | 2020-07-31 | 0.26 |
2020-07-01 | 0.27200 | 3.09 | monthly | 30 | 2020-07-02 | 2020-07-07 | 2020-06-30 | 0.25 |
2020-06-01 | 0.30800 | 3.51 | monthly | 31 | 2020-06-02 | 2020-06-04 | 2020-05-29 | 0.30 |
2020-05-01 | 0.30300 | 3.64 | monthly | 30 | - | - | - | 0.30 |
2020-04-01 | 0.34300 | 4.43 | monthly | 30 | - | - | - | 0.36 |
2020-03-02 | 0.28600 | 3.52 | monthly | 28 | - | - | - | 0.27 |
2020-02-03 | 0.32300 | 2.68 | custom | 42 | - | - | - | 0.31 |
2019-12-23 | 0.33000 | 5.66 | monthly | 21 | - | - | - | 0.33 |
2019-12-02 | 0.30400 | 3.56 | monthly | 31 | - | - | - | 0.30 |
2019-11-01 | 0.32900 | 3.84 | monthly | 31 | - | - | - | 0.33 |
2019-10-01 | 0.31500 | 4.06 | monthly | 28 | - | - | - | 0.31 |
2019-09-03 | 0.33900 | 3.65 | monthly | 33 | - | - | - | 0.33 |
2019-08-01 | 0.33900 | 4.06 | monthly | 31 | - | - | - | 0.35 |
2019-07-01 | 0.31100 | 4.18 | monthly | 28 | - | - | - | 0.32 |
2019-06-03 | 0.33800 | 4.01 | monthly | 33 | - | - | - | 0.36 |
2019-05-01 | 0.30800 | 4.10 | monthly | 30 | - | - | - | 0.34 |
2019-04-01 | 0.34200 | 4.46 | monthly | 31 | - | - | - | 0.38 |
2019-03-01 | 0.29400 | 4.39 | monthly | 28 | - | - | - | 0.34 |
2019-02-01 | 0.31700 | 3.37 | monthly | 39 | - | - | - | 0.36 |
2018-12-24 | 0.35400 | 7.27 | monthly | 21 | - | - | - | 0.42 |
2018-12-03 | 0.31700 | 4.33 | monthly | 32 | - | - | - | 0.38 |
2018-11-01 | 0.33800 | 4.72 | monthly | 31 | - | - | - | 0.40 |
2018-10-01 | 0.31800 | 4.92 | monthly | 27 | - | - | - | 0.36 |
2018-09-04 | 0.30700 | 3.75 | monthly | 34 | - | - | - | 0.35 |
2018-08-01 | 0.33200 | 4.58 | monthly | 30 | - | - | - | 0.38 |
2018-07-02 | 0.30500 | 4.12 | monthly | 31 | - | - | - | 0.35 |
2018-06-01 | 0.33900 | 4.53 | monthly | 31 | - | - | - | 0.38 |
2018-05-01 | 0.30900 | 4.41 | monthly | 29 | - | - | - | 0.35 |
2018-04-02 | 0.36200 | 4.54 | monthly | 32 | - | - | - | 0.40 |
2018-03-01 | 0.29300 | 4.23 | monthly | 28 | - | - | - | 0.32 |
2018-02-01 | 0.30500 | 3.22 | monthly | 37 | - | - | - | 0.33 |
2017-12-26 | 0.35400 | 5.45 | monthly | 25 | - | - | - | 0.37 |
2017-12-01 | 0.31400 | 4.03 | monthly | 30 | - | - | - | 0.33 |
2017-11-01 | 0.32000 | 4.13 | monthly | 30 | - | - | - | 0.34 |
2017-10-02 | 0.32500 | 4.07 | monthly | 31 | - | - | - | 0.35 |
2017-09-01 | 0.32100 | 4.03 | monthly | 31 | - | - | - | 0.34 |
2017-08-01 | 0.31900 | 4.28 | monthly | 29 | - | - | - | 0.34 |
2017-07-03 | 0.31600 | 3.88 | monthly | 32 | - | - | - | 0.34 |
2017-06-01 | 0.32100 | 4.10 | monthly | 31 | - | - | - | 0.35 |
2017-05-01 | 0.32100 | 4.65 | monthly | 28 | - | - | - | 0.36 |
2017-04-03 | 0.31600 | 3.87 | monthly | 33 | - | - | - | 0.35 |
2017-03-01 | 0.34000 | 4.93 | monthly | 28 | - | - | - | 0.38 |
2017-02-01 | 0.27000 | 2.71 | custom | 41 | - | - | - | 0.30 |
2016-12-22 | 0.35200 | 6.93 | monthly | 21 | - | - | - | 0.40 |
2016-12-01 | 0.32600 | 4.56 | monthly | 30 | - | - | - | 0.37 |
2016-11-01 | 0.31300 | 4.26 | monthly | 29 | - | - | - | 0.34 |
2016-10-03 | 0.32700 | 3.93 | monthly | 32 | - | - | - | 0.34 |
2016-09-01 | 0.32000 | 3.93 | monthly | 31 | - | - | - | 0.33 |
2016-08-01 | 0.32300 | 3.98 | monthly | 31 | - | - | - | 0.34 |
2016-07-01 | 0.32300 | 4.13 | monthly | 30 | - | - | - | 0.34 |
2016-06-01 | 0.32600 | 4.39 | monthly | 30 | - | - | - | 0.36 |
2016-05-02 | 0.32100 | 4.17 | monthly | 31 | - | - | - | 0.35 |
2016-04-01 | 0.31000 | 4.07 | monthly | 31 | - | - | - | 0.35 |
2016-03-01 | 0.34000 | 5.10 | monthly | 29 | - | - | - | 0.40 |
2016-02-01 | 0.29200 | 3.20 | monthly | 40 | - | - | - | 0.35 |
2015-12-23 | 0.36900 | 7.25 | monthly | 22 | - | - | - | 0.44 |
2015-12-01 | 0.32500 | 4.73 | monthly | 29 | - | - | - | 0.38 |
2015-11-02 | 0.32500 | 4.32 | monthly | 32 | - | - | - | 0.38 |
2015-10-01 | 0.33100 | 4.69 | monthly | 30 | - | - | - | 0.39 |
2015-09-01 | 0.32700 | 4.82 | monthly | 29 | - | - | - | 0.38 |
2015-08-03 | 0.32700 | 4.13 | monthly | 33 | - | - | - | 0.37 |
2015-07-01 | 0.33400 | 4.80 | monthly | 30 | - | - | - | 0.39 |
2015-06-01 | 0.33000 | 4.42 | monthly | 31 | - | - | - | 0.38 |
2015-05-01 | 0.33700 | 4.54 | monthly | 30 | - | - | - | 0.37 |
2015-04-01 | 0.33800 | 4.34 | monthly | 30 | - | - | - | 0.36 |
2015-03-02 | 0.31300 | 4.41 | monthly | 28 | - | - | - | 0.34 |
2015-02-02 | 0.28400 | 2.60 | custom | 41 | - | - | - | 0.29 |
2014-12-23 | 0.34000 | 6.18 | monthly | 22 | - | - | - | 0.37 |
2014-12-01 | 0.31800 | 4.57 | monthly | 28 | - | - | - | 0.35 |
2014-11-03 | 0.32800 | 3.99 | monthly | 33 | - | - | - | 0.36 |
2014-10-01 | 0.32900 | 4.58 | monthly | 29 | - | - | - | 0.36 |
2014-09-02 | 0.33500 | 4.19 | monthly | 32 | - | - | - | 0.37 |
2014-08-01 | 0.33000 | 4.31 | monthly | 31 | - | - | - | 0.37 |
2014-07-01 | 0.33600 | 4.72 | monthly | 29 | - | - | - | 0.38 |
2014-06-02 | 0.31700 | 4.03 | monthly | 32 | - | - | - | 0.35 |
2014-05-01 | 0.32400 | 4.41 | monthly | 30 | - | - | - | 0.36 |
2014-04-01 | 0.33900 | 4.94 | monthly | 29 | - | - | - | 0.39 |
2014-03-03 | 0.32600 | 4.89 | monthly | 28 | - | - | - | 0.37 |
2014-02-03 | 0.34300 | 3.52 | custom | 41 | - | - | - | 0.40 |
2013-12-24 | 0.33200 | 5.82 | monthly | 25 | - | - | - | 0.40 |
2013-11-29 | 0.33200 | 5.06 | monthly | 29 | - | - | - | 0.40 |
2013-10-31 | 0.31300 | 4.40 | monthly | 31 | - | - | - | 0.37 |
2013-09-30 | 0.33900 | 4.87 | monthly | 31 | - | - | - | 0.41 |
2013-08-30 | 0.35100 | 5.22 | monthly | 30 | - | - | - | 0.43 |
2013-07-31 | 0.33500 | 4.44 | monthly | 33 | - | - | - | 0.40 |
2013-06-28 | 0.32600 | 5.12 | monthly | 28 | - | - | - | 0.39 |
2013-05-31 | 0.32400 | 4.38 | monthly | 31 | - | - | - | 0.37 |
2013-04-30 | 0.35300 | 4.21 | monthly | 33 | - | - | - | 0.38 |
2013-03-28 | 0.33900 | 4.96 | monthly | 28 | - | - | - | 0.38 |
2013-02-28 | 0.33900 | 4.88 | monthly | 28 | - | - | - | 0.37 |
2013-01-31 | 0.32700 | 3.52 | monthly | 38 | - | - | - | 0.37 |
2012-12-24 | 0.56200 | 9.35 | monthly | 24 | - | - | - | 0.61 |
2012-11-30 | 0.32800 | 4.61 | monthly | 28 | - | - | - | 0.35 |
2012-11-02 | 0.32700 | 3.65 | monthly | 35 | - | - | - | 0.35 |
2012-09-28 | 0.33100 | 4.64 | monthly | 28 | - | - | - | 0.36 |
2012-08-31 | 0.32800 | 4.14 | monthly | 31 | - | - | - | 0.35 |
2012-07-31 | 0.32900 | 4.00 | monthly | 32 | - | - | - | 0.35 |
2012-06-29 | 0.34000 | 4.79 | monthly | 29 | - | - | - | 0.38 |
2012-05-31 | 0.34000 | 4.51 | monthly | 31 | - | - | - | 0.38 |
2012-04-30 | 0.35100 | 4.78 | monthly | 31 | - | - | - | 0.41 |
2012-03-30 | 0.34400 | 4.93 | monthly | 30 | - | - | - | 0.40 |
2012-02-29 | 0.30000 | 4.26 | monthly | 29 | - | - | - | 0.34 |
2012-01-31 | 0.32300 | 3.44 | monthly | 39 | - | - | - | 0.37 |
2011-12-23 | 0.32900 | 6.13 | monthly | 23 | - | - | - | 0.39 |
2011-11-30 | 0.33800 | 4.93 | monthly | 30 | - | - | - | 0.41 |
2011-10-31 | 0.32900 | 4.47 | monthly | 31 | - | - | - | 0.38 |
2011-09-30 | 0.33000 | 4.77 | monthly | 30 | - | - | - | 0.39 |
2011-08-31 | 0.31400 | 4.25 | monthly | 33 | - | - | - | 0.38 |
2011-07-29 | 0.32800 | 5.10 | monthly | 29 | - | - | - | 0.41 |
2011-06-30 | 0.28000 | 4.35 | monthly | 30 | - | - | - | 0.36 |
2011-05-31 | 0.33800 | 4.81 | monthly | 32 | - | - | - | 0.42 |
2011-04-29 | 0.34000 | 5.46 | monthly | 29 | - | - | - | 0.43 |
2011-03-31 | 0.39100 | 6.01 | monthly | 31 | - | - | - | 0.51 |
2011-02-28 | 0.31900 | 5.36 | monthly | 28 | - | - | - | 0.41 |
2011-01-31 | 0.31500 | 4.29 | monthly | 35 | - | - | - | 0.41 |
2010-12-27 | 0.59900 | 10.55 | monthly | 27 | - | - | - | 0.78 |
2010-11-30 | 0.36400 | 5.29 | monthly | 32 | - | - | - | 0.46 |
2010-10-29 | 0.35600 | 5.58 | monthly | 29 | - | - | - | 0.44 |
2010-09-30 | 0.39000 | 5.85 | monthly | 30 | - | - | - | 0.48 |
2010-08-31 | 0.30700 | 4.22 | monthly | 32 | - | - | - | 0.37 |
2010-07-30 | 0.33400 | 5.11 | monthly | 30 | - | - | - | 0.42 |
2010-06-30 | 0.34700 | 4.92 | monthly | 33 | - | - | - | 0.45 |
2010-05-28 | 0.35600 | 6.19 | monthly | 28 | - | - | - | 0.47 |
2010-04-30 | 0.34700 | 5.51 | monthly | 30 | - | - | - | 0.45 |
2010-03-31 | 0.39400 | 5.84 | monthly | 33 | - | - | - | 0.53 |
2010-02-26 | 0.32600 | 5.67 | monthly | 28 | - | - | - | 0.44 |
2010-01-29 | 0.32500 | 4.43 | monthly | 36 | - | - | - | 0.44 |
2009-12-24 | 0.49600 | 6.84 | monthly | 0 | - | - | - | 0.67 |
VCLT Stock Splits
This table shows VCLT stock splits.
There are no VCLT stock splits to display.
VCLT Basic Information
-
Ticker, symbol:VCLT
-
Full title:Vanguard Long-Term Corporate Bond ETF
-
First trading day:
-
Last trading day:
-
Total trading days:3,336
-
Last close price:77.31 (+1.01%)
-
Market cap:3.41B
-
Stock Exchange:NasdaqGM
-
Description:VCLT was created on 11/19/09 by Vanguard. The ETF tracks a market-weighted index of investment-grade fixed-rate corporate bonds with maturities greater than 10 years.
-
Phone number:800-662-7447
Best intraday sessions of VCLT
This table shows top 100 best intraday sessions of VCLT.
Worst intraday sessions of VCLT
This table shows the worst 100 intraday sessions of VCLT.
Best after-hours sessions of VCLT
This table shows top 100 best after-hours sessions of VCLT.
Worst after-hours sessions of VCLT
This table shows the worst 100 after-hours sessions of VCLT.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:16:39