VGIAX stock analysis of August 4, 2020

Vanguard Growth and Income Fund Admiral Shares

VGIAX IPO: 2001-05-14
82.30 (+1.05%)
5,015 trading days in total
VGIAX Latest trading day: 2023-01-30

Nasdaq

87.09 close price

4837 trading day

Previous trading day
2020-08-03

VGIAX stock Buy and Hold Potential More info

INVESTMENT at 2020-08-04 open

VGIAX open price was $87.09

1,000.00

Click to edit

HOLDING TIME

178 trading days

2 years 179 days

TODAY'S WORTH — including dividends (1)

As of 2023-01-30 close price ($82.30)

1,009.74

Click to edit

ROI: +0.97% (1.01x) – ANNU: +0.39% (1.00x)

August 4th, 2020 in VGIAX timeline More insights

4837th

trading day out of 5015

in entire VGIAX history

96.45%

Progress:
4837 5015

178

trading days after

(until the latest trading day)

Latest trading day: 2023-01-30

1432

days ago

3 years 337 days

Tuesday

32nd week in 2020

149th

trading day in 2020

2nd

in 2020 August

VGIAX Dividends by August 4, 2020More information

Previous ex-div 2020-06-26

Per share: 0.57

Frequency: custom

Days gap: 192

Yield: 0.73%

1.38%

Yearly yield

2020-08-04
was not a dividend date.

Ex-divs before: 44

Ex-divs after: 1

Next ex-div 2020-12-21

Per share: 5.64

Frequency: custom

Days gap: 178

Yield: 6.11%

12.52%

Yearly yield

VGIAX Stock Splits by August 4, 2020

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

VGIAX Stock Price Ranges on August 4, 2020More insights

100%

Price range 5D

Time period:
2020-07-29 to 2020-08-04

VGIAX close price: 87.09

Min: 85.37 Max: 87.09

+0%

Uptrend potential 5D

If you buy at VGIAX close price of 87.09 and sell it when it reaches previous max of 87.09

Time period:
2020-07-29 to 2020-08-04

-1.97%

Downtrend potential 5D

If you buy at VGIAX close price of 87.09 and sell it when it reaches previous min of 85.37

Time period:
2020-07-29 to 2020-08-04

100%

Price range 1M

Time period:
2020-07-06 to 2020-08-04

VGIAX close price: 87.09

Min: 82.56 Max: 87.09

+0%

Uptrend potential 1M

If you buy at VGIAX close price of 87.09 and sell it when it reaches previous max of 87.09

Time period:
2020-07-06 to 2020-08-04

-5.2%

Downtrend potential 1M

If you buy at VGIAX close price of 87.09 and sell it when it reaches previous min of 82.56

Time period:
2020-07-06 to 2020-08-04

100%

Price range 3M

Time period:
2020-05-04 to 2020-08-04

VGIAX close price: 87.09

Min: 74.24 Max: 87.09

+0%

Uptrend potential 3M

If you buy at VGIAX close price of 87.09 and sell it when it reaches previous max of 87.09

Time period:
2020-05-04 to 2020-08-04

-14.75%

Downtrend potential 3M

If you buy at VGIAX close price of 87.09 and sell it when it reaches previous min of 74.24

Time period:
2020-05-04 to 2020-08-04

94%

Price range 6M

Time period:
2020-02-04 to 2020-08-04

VGIAX close price: 87.09

Min: 58.33 Max: 88.82

+1.99%

Uptrend potential 6M

If you buy at VGIAX close price of 87.09 and sell it when it reaches previous max of 88.82

Time period:
2020-02-04 to 2020-08-04

-33.02%

Downtrend potential 6M

If you buy at VGIAX close price of 87.09 and sell it when it reaches previous min of 58.33

Time period:
2020-02-04 to 2020-08-04

94%

Price range 1Y

Time period:
2019-08-05 to 2020-08-04

VGIAX close price: 87.09

Min: 58.33 Max: 88.82

+1.99%

Uptrend potential 1Y

If you buy at VGIAX close price of 87.09 and sell it when it reaches previous max of 88.82

Time period:
2019-08-05 to 2020-08-04

-33.02%

Downtrend potential 1Y

If you buy at VGIAX close price of 87.09 and sell it when it reaches previous min of 58.33

Time period:
2019-08-05 to 2020-08-04

Important dates of VGIAX stock

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

Next trading day
2020-08-05

Pre-market

2020-08-03 close ⇢ 2020-08-04 open

+0.38%

Reached the lowest point in 2020 August.

2020-08-03 closed at 86.76
2020-08-04 opened at 87.09

Intraday

0.00%

opened at 87.09 ⇢ closed at 87.09
highest at 87.09 ⇢
0.00%
lowest at 87.09 ⇢
0.00%
close-to-close ⇢
+0.38%

Post-market

2020-08-04 close ⇢ 2020-08-05 open

+0.57%

2020-08-04 closed at 87.09
2020-08-05 opened at 87.59

VGIAX investment calculator

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

Ticker:

VGIAX

Date start:

2020-08-04 open

Date end:

2023-01-30 close

Duration:

2 years 179 days

Trading days:

178

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2020-08-04 open

1,000.00

Shares bought: 11.48

Stock price: 87.09

SELL

Value on 2023-01-30 close

1,009.74

Dividends (1)

6.41%

+64.74

Stock growth

93.59%

-55.00

NET: +9.74

Total ROI: +0.97% (1.01x)

Annualised: +0.39% (1.00x)

Dividends ROI: +6.47% (1.06x)

Dividend Yield: +2.55% (1.03x)

Stock price: 82.30

Duration: 2 years 179 days

Trading days: 178

HIGHEST VALUE

Value on 2022-03-30

1,234.10

Dividends (1)

5.25%

+64.74

Stock growth

94.75%

+169.37

NET: +234.10

Total ROI: +23.41% (1.23x)

Annualised: +13.58% (1.14x)

Dividends ROI: +6.47% (1.06x)

Dividend Yield: 0.00% (1.00x)

Stock price: 101.84

Duration: 1 year 238 days

Trading days: 154

LOWEST VALUE

Value on 2022-12-27

965.64

Dividends (1)

6.70%

+64.74

Stock growth

93.30%

-99.09

NET: -34.36

Max drawdown: -3.44% (0.97x)

Annualised: -1.45% (0.99x)

Dividends ROI: +6.47% (1.06x)

Dividend Yield: 0.00% (1.00x)

Stock price: 78.46

Duration: 2 years 145 days

Trading days: 177

SELL

Value on 2023-01-30 close

945.00

NET: -55.00

ROI: -5.50% (0.94x)

Annualised: -2.25% (0.98x)

Stock price: 82.30

Duration: 2 years 179 days

Trading days: 178

HIGHEST VALUE

Value on 2022-03-30

1,169.37

NET: +169.37

ROI: +16.94% (1.17x)

Annualised: +9.93% (1.10x)

Stock price: 101.84

Duration: 1 year 238 days

Trading days: 154

LOWEST VALUE

Value on 2022-12-27

900.91

NET: -99.09

Max drawdown: -9.91% (0.90x)

Annualised: -4.26% (0.96x)

Stock price: 78.46

Duration: 2 years 145 days

Trading days: 177

VGIAX stock timeline

August 4, 2020 was 4837th VGIAX trading day out of 5015.
- If we count from the first VGIAX trading day ( 2001-05-14 ) to the last one ( 2023-01-30 ), August 4, 2020 is at 96.45% of entire VGIAX stock history.
- It means that there are at least 178 VGIAX trading days after August 4, 2020.
2020-08-04 was 3 years 337 days OR 1432 days ago.
August 4, 2020 was Tuesday of 32nd week in 2020.
2020-08-04 was 149th trading day in 2020 ⬤ 2nd trading day in 2020 August.

VGIAX Dividends

Our database shows that August 4, 2020 was NOT involved in VGIAX dividends.
Dividends for VGIAX stock was paid 45 times:
- 44 times before August 4, 2020
- 1 times after August 4, 2020
The last ex-dividend date of VGIAX was on 2020-12-21 (Yearly Yield: 12.52%)

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

Dividends before 2020-08-04 (44)
Divdiends after 2020-08-04 (1)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.07	4.84		157.82				1.79
2020-06-26	0.57400	1.38	custom	192	-	-	-	0.73
2019-12-17	2.97100	6.95	custom	186	-	-	-	3.54
2019-06-14	0.58000	1.52	custom	178	-	-	-	0.74
2018-12-18	4.93100	13.98	custom	186	-	-	-	7.12
2018-06-15	0.55800	1.41	custom	179	-	-	-	0.69
2017-12-18	3.92700	10.34	custom	179	-	-	-	5.07
2017-06-22	0.59900	1.66	custom	181	-	-	-	0.82
2016-12-23	4.04700	11.19	custom	193	-	-	-	5.92
2016-06-13	0.69600	2.15	custom	180	-	-	-	1.06
2015-12-16	4.36500	13.52	custom	180	-	-	-	6.67
2015-06-19	0.61700	1.75	custom	184	-	-	-	0.88
2014-12-17	4.89800	14.91	custom	180	-	-	-	7.35
2014-06-20	0.55800	1.60	custom	185	-	-	-	0.81
2013-12-17	0.56100	1.90	custom	173	-	-	-	0.90
2013-06-27	0.47300	1.68	custom	183	-	-	-	0.84
2012-12-26	0.61700	2.53	custom	181	-	-	-	1.25
2012-06-28	0.46000	1.98	custom	184	-	-	-	1.00
2011-12-27	0.45000	2.09	custom	181	-	-	-	1.03
2011-06-29	0.40700	1.81	custom	183	-	-	-	0.91
2010-12-28	0.40600	1.88	custom	183	-	-	-	0.94
2010-06-28	0.34100	5.70	custom	59	-	-	-	0.92
2010-04-30	0.02200	0.16	custom	123	-	-	-	0.05
2009-12-28	0.37700	1.92	custom	186	-	-	-	0.98
2009-06-25	0.31400	1.99	custom	181	-	-	-	0.99
2008-12-26	0.54300	3.53	custom	183	-	-	-	1.77
2008-06-26	0.42900	1.76	custom	192	-	-	-	0.92
2007-12-17	7.17700	28.53	custom	178	-	-	-	13.91
2007-06-22	0.53400	1.78	custom	178	-	-	-	0.87
2006-12-26	0.55900	1.88	custom	186	-	-	-	0.96
2006-06-23	0.46600	1.87	custom	177	-	-	-	0.91
2005-12-28	0.48700	1.81	custom	187	-	-	-	0.93
2005-06-24	0.40600	1.63	custom	183	-	-	-	0.82
2004-12-23	0.42600	1.72	custom	181	-	-	-	0.85
2004-06-25	0.33400	37.34	monthly	7	-	-	-	0.72
2004-06-18	0.33400	1.43	custom	182	-	-	-	0.71
2003-12-19	0.32900	1.48	custom	182	-	-	-	0.74
2003-06-20	0.28900	2.35	custom	112	-	-	-	0.72
2003-02-28	0.04500	1.71	monthly	28	-	-	-	0.13
2003-01-31	0.05100	1.28	custom	42	-	-	-	0.15
2002-12-20	0.27800	13.34	monthly	21	-	-	-	0.77
2002-11-29	0.04700	0.28	custom	161	-	-	-	0.12
2002-06-21	0.24000	1.20	custom	182	-	-	-	0.60
2001-12-21	0.26800	1.17	custom	182	-	-	-	0.58
2001-06-22	0.25000	1.02	custom	0	-	-	-	0.51

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	5.64	12.52		178				6.11
2020-12-21	5.63800	12.52	custom	178	-	-	-	6.11

VGIAX stock splits

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

VGIAX Price Ranges

This section shows the current VGIAX stock close price (87.09) 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

2020-07-29 ⇢ 2020-08-04

Lowest value

85.37

2020-07-30

Highest value

87.09

2020-08-04

-1.97%

5 Days
Downtrend potential

If you buy VGIAX stock at current close price of 87.09 and sell it when it reaches 5 Days lowest value of 85.37, your loss would be -1.97%

100%

5 Days
Current progress

The current VGIAX stock close price of 87.09 is at 100% of 5 Days range

+0%

5 Days
Uptrend potential

If you buy VGIAX stock at current close price of 87.09 and sell it when it reaches 5 Days highest value of 87.09, your profit would be +0%

Current value

87.09

2020-08-04

1 Month

22 trading days

2020-07-06 ⇢ 2020-08-04

Lowest value

82.56

2020-07-07

Highest value

87.09

2020-08-04

-5.2%

1 Month
Downtrend potential

If you buy VGIAX stock at current close price of 87.09 and sell it when it reaches 1 Month lowest value of 82.56, your loss would be -5.2%

100%

1 Month
Current progress

The current VGIAX stock close price of 87.09 is at 100% of 1 Month range

+0%

1 Month
Uptrend potential

If you buy VGIAX stock at current close price of 87.09 and sell it when it reaches 1 Month highest value of 87.09, your profit would be +0%

Current value

87.09

2020-08-04

3 Months

65 trading days

2020-05-04 ⇢ 2020-08-04

Lowest value

74.24

2020-05-13

Highest value

87.09

2020-08-04

-14.75%

3 Months
Downtrend potential

If you buy VGIAX stock at current close price of 87.09 and sell it when it reaches 3 Months lowest value of 74.24, your loss would be -14.75%

100%

3 Months
Current progress

The current VGIAX stock close price of 87.09 is at 100% of 3 Months range

+0%

3 Months
Uptrend potential

If you buy VGIAX stock at current close price of 87.09 and sell it when it reaches 3 Months highest value of 87.09, your profit would be +0%

Current value

87.09

2020-08-04

6 Months

127 trading days

2020-02-04 ⇢ 2020-08-04

Lowest value

58.33

2020-03-23

Highest value

88.82

2020-02-19

-33.02%

6 Months
Downtrend potential

If you buy VGIAX stock at current close price of 87.09 and sell it when it reaches 6 Months lowest value of 58.33, your loss would be -33.02%

94.33%

6 Months
Current progress

The current VGIAX stock close price of 87.09 is at 94.33% of 6 Months range

+1.99%

6 Months
Uptrend potential

If you buy VGIAX stock at current close price of 87.09 and sell it when it reaches 6 Months highest value of 88.82, your profit would be +1.99%

Current value

87.09

2020-08-04

1 Year

253 trading days

2019-08-05 ⇢ 2020-08-04

Lowest value

58.33

2020-03-23

Highest value

88.82

2020-02-19

-33.02%

1 Year
Downtrend potential

If you buy VGIAX stock at current close price of 87.09 and sell it when it reaches 1 Year lowest value of 58.33, your loss would be -33.02%

94.33%

1 Year
Current progress

The current VGIAX stock close price of 87.09 is at 94.33% of 1 Year range

+1.99%

1 Year
Uptrend potential

If you buy VGIAX stock at current close price of 87.09 and sell it when it reaches 1 Year highest value of 88.82, your profit would be +1.99%

Current value

87.09

2020-08-04

Monthly Highs and Lows of VGIAX

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

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 January	1	82.30 2023-01-30	82.30 2023-01-30	82.30 2023-01-30	82.30 2023-01-30	0.00	0.00	0.00
2022 December	1	78.46 2022-12-27	78.46 2022-12-27	78.46 2022-12-27	78.46 2022-12-27	0.00	0.00	0.00
2022 October	1	85.55 2022-10-26	85.55 2022-10-26	85.55 2022-10-26	85.55 2022-10-26	0.00	0.00	0.00
2022 April	20	101.22 2022-04-04	92.11 2022-04-29	100.40 2022-04-01	92.11 2022-04-29	-8.26	0.82	-8.26
2022 March	20	101.84 2022-03-30	92.66 2022-03-14	95.26 2022-03-01	100.22 2022-03-31	5.21	6.91	-2.73
2022 February	20	101.36 2022-02-02	93.37 2022-02-23	100.24 2022-02-01	96.68 2022-02-28	-3.55	1.12	-6.85
2022 January	1	99.53 2022-01-31	99.53 2022-01-31	99.53 2022-01-31	99.53 2022-01-31	0.00	0.00	0.00
2021 January	10	95.60 2021-01-08	92.44 2021-01-04	92.44 2021-01-04	94.55 2021-01-15	2.28	3.42	0.00
2020 December	22	98.43 2020-12-17	92.20 2020-12-22	96.50 2020-12-01	93.72 2020-12-31	-2.88	2.00	-4.46
2020 November	20	95.79 2020-11-27	87.18 2020-11-02	87.18 2020-11-02	95.44 2020-11-30	9.47	9.88	0.00
2020 October	22	93.00 2020-10-12	86.09 2020-10-30	88.91 2020-10-01	86.09 2020-10-30	-3.17	4.60	-3.17
2020 September	21	94.21 2020-09-02	85.05 2020-09-23	92.75 2020-09-01	88.40 2020-09-30	-4.69	1.57	-8.30
2020 August	21	92.31 2020-08-28	86.76 2020-08-03	86.76 2020-08-03	92.13 2020-08-31	6.19	6.40	0.00
2020 July	22	86.02 2020-07-31	81.72 2020-07-01	81.72 2020-07-01	86.02 2020-07-31	5.26	5.26	0.00
2020 June	22	85.04 2020-06-08	78.98 2020-06-26	80.52 2020-06-01	81.43 2020-06-30	1.13	5.61	-1.91
2020 May	20	80.21 2020-05-29	74.24 2020-05-13	74.31 2020-05-01	80.21 2020-05-29	7.94	7.94	-0.09
2020 April	21	77.13 2020-04-29	64.66 2020-04-01	64.66 2020-04-01	76.40 2020-04-30	18.16	19.29	0.00
2020 March	22	82.13 2020-03-04	58.33 2020-03-23	81.01 2020-03-02	67.55 2020-03-31	-16.62	1.38	-28.00
2020 February	19	88.82 2020-02-19	77.40 2020-02-28	85.20 2020-02-03	77.40 2020-02-28	-9.15	4.25	-9.15
2020 January	21	87.48 2020-01-17	84.60 2020-01-31	85.53 2020-01-02	84.60 2020-01-31	-1.09	2.28	-1.09
2019 December	21	86.79 2019-12-16	83.80 2019-12-18	84.60 2019-12-02	84.83 2019-12-31	0.27	2.59	-0.95
2019 November	20	85.66 2019-11-27	83.20 2019-11-01	83.20 2019-11-01	85.33 2019-11-29	2.56	2.96	0.00
2019 October	23	82.64 2019-10-30	78.30 2019-10-02	79.75 2019-10-01	82.39 2019-10-31	3.31	3.62	-1.82
2019 September	20	81.50 2019-09-18	78.69 2019-09-03	78.69 2019-09-03	80.74 2019-09-30	2.61	3.57	0.00
2019 August	22	80.00 2019-08-01	76.96 2019-08-14	80.00 2019-08-01	79.27 2019-08-30	-0.91	0.00	-3.80
2019 July	22	81.91 2019-07-26	80.16 2019-07-01	80.16 2019-07-01	80.69 2019-07-31	0.66	2.18	0.00
2019 June	20	79.89 2019-06-20	74.62 2019-06-03	74.62 2019-06-03	79.53 2019-06-28	6.58	7.06	0.00
2019 May	22	80.34 2019-05-03	74.89 2019-05-31	79.59 2019-05-01	74.89 2019-05-31	-5.91	0.94	-5.91
2019 April	21	80.22 2019-04-30	78.14 2019-04-01	78.14 2019-04-01	80.22 2019-04-30	2.66	2.66	0.00
2019 March	21	77.82 2019-03-21	74.74 2019-03-08	76.49 2019-03-01	77.27 2019-03-29	1.02	1.74	-2.29
2019 February	19	76.22 2019-02-25	73.53 2019-02-01	73.53 2019-02-01	75.96 2019-02-28	3.30	3.66	0.00
2019 January	21	73.47 2019-01-31	66.49 2019-01-03	68.23 2019-01-02	73.47 2019-01-31	7.68	7.68	-2.55
2018 December	19	81.19 2018-12-03	63.90 2018-12-24	81.19 2018-12-03	68.19 2018-12-31	-16.01	0.00	-21.30
2018 November	21	81.96 2018-11-07	76.59 2018-11-23	79.78 2018-11-01	80.27 2018-11-30	0.61	2.73	-4.00
2018 October	23	85.42 2018-10-01	76.84 2018-10-29	85.42 2018-10-01	78.95 2018-10-31	-7.57	0.00	-10.04
2018 September	19	85.37 2018-09-20	83.89 2018-09-07	84.75 2018-09-04	85.16 2018-09-28	0.48	0.73	-1.01
2018 August	23	85.07 2018-08-29	81.68 2018-08-01	81.68 2018-08-01	84.80 2018-08-31	3.82	4.15	0.00
2018 July	21	82.59 2018-07-25	78.64 2018-07-03	79.03 2018-07-02	81.68 2018-07-31	3.35	4.50	-0.49
2018 June	21	81.61 2018-06-12	78.25 2018-06-27	79.98 2018-06-01	78.79 2018-06-29	-1.49	2.04	-2.16
2018 May	22	79.80 2018-05-23	76.48 2018-05-03	77.09 2018-05-01	79.07 2018-05-31	2.57	3.52	-0.79
2018 April	21	78.74 2018-04-18	74.86 2018-04-02	74.86 2018-04-02	76.92 2018-04-30	2.75	5.18	0.00
2018 March	21	80.67 2018-03-09	75.11 2018-03-23	77.43 2018-03-01	76.58 2018-03-29	-1.10	4.18	-3.00
2018 February	19	81.44 2018-02-01	74.34 2018-02-08	81.44 2018-02-01	78.45 2018-02-28	-3.67	0.00	-8.72
2018 January	21	82.88 2018-01-26	77.69 2018-01-02	77.69 2018-01-02	81.41 2018-01-31	4.79	6.68	0.00
2017 December	20	80.92 2017-12-15	77.11 2017-12-29	79.98 2017-12-01	77.11 2017-12-29	-3.59	1.18	-3.59
2017 November	21	80.15 2017-11-30	77.65 2017-11-15	77.79 2017-11-01	80.15 2017-11-30	3.03	3.03	-0.18
2017 October	22	77.88 2017-10-27	76.23 2017-10-02	76.23 2017-10-02	77.72 2017-10-31	1.95	2.16	0.00
2017 September	20	75.93 2017-09-29	73.78 2017-09-05	74.40 2017-09-01	75.93 2017-09-29	2.06	2.06	-0.83
2017 August	23	74.27 2017-08-31	72.82 2017-08-18	74.04 2017-08-01	74.27 2017-08-31	0.31	0.31	-1.65
2017 July	20	74.17 2017-07-25	72.08 2017-07-06	72.55 2017-07-03	73.86 2017-07-31	1.81	2.23	-0.65
2017 June	22	73.89 2017-06-19	72.29 2017-06-27	73.16 2017-06-01	72.39 2017-06-30	-1.05	1.00	-1.19
2017 May	22	72.72 2017-05-26	70.90 2017-05-17	71.80 2017-05-01	72.58 2017-05-31	1.09	1.28	-1.25
2017 April	19	71.96 2017-04-25	70.15 2017-04-13	71.03 2017-04-03	71.66 2017-04-28	0.89	1.31	-1.24
2017 March	23	72.13 2017-03-01	70.36 2017-03-27	72.13 2017-03-01	71.19 2017-03-31	-1.30	0.00	-2.45
2017 February	19	71.42 2017-02-27	68.58 2017-02-01	68.58 2017-02-01	71.17 2017-02-28	3.78	4.14	0.00
2017 January	20	69.21 2017-01-25	68.13 2017-01-23	68.19 2017-01-03	68.54 2017-01-31	0.51	1.50	-0.09
2016 December	21	72.82 2016-12-13	67.62 2016-12-30	70.16 2016-12-01	67.62 2016-12-30	-3.62	3.79	-3.62
2016 November	21	70.80 2016-11-25	66.05 2016-11-04	66.82 2016-11-01	70.39 2016-11-30	5.34	5.96	-1.15
2016 October	21	68.69 2016-10-10	67.30 2016-10-28	68.60 2016-10-03	67.34 2016-10-31	-1.84	0.13	-1.90
2016 September	21	69.30 2016-09-07	67.25 2016-09-14	68.72 2016-09-01	68.83 2016-09-30	0.16	0.84	-2.14
2016 August	23	69.17 2016-08-23	68.02 2016-08-02	68.50 2016-08-01	68.75 2016-08-31	0.36	0.98	-0.70
2016 July	20	68.73 2016-07-22	66.03 2016-07-05	66.52 2016-07-01	68.66 2016-07-29	3.22	3.32	-0.74
2016 June	22	67.52 2016-06-08	63.16 2016-06-27	66.79 2016-06-01	66.34 2016-06-30	-0.67	1.09	-5.43
2016 May	21	66.67 2016-05-31	64.82 2016-05-19	66.12 2016-05-02	66.67 2016-05-31	0.83	0.83	-1.97
2016 April	21	66.85 2016-04-20	64.94 2016-04-07	65.82 2016-04-01	65.63 2016-04-29	-0.29	1.56	-1.34
2016 March	22	65.57 2016-03-30	62.71 2016-03-01	62.71 2016-03-01	65.45 2016-03-31	4.37	4.56	0.00
2016 February	20	61.88 2016-02-25	57.80 2016-02-11	61.24 2016-02-01	61.29 2016-02-29	0.08	1.05	-5.62
2016 January	19	63.72 2016-01-05	58.80 2016-01-20	63.57 2016-01-04	61.21 2016-01-29	-3.71	0.24	-7.50
2015 December	22	70.82 2015-12-01	63.40 2015-12-18	70.82 2015-12-01	64.56 2015-12-31	-8.84	0.00	-10.48
2015 November	20	70.67 2015-11-03	68.02 2015-11-13	70.60 2015-11-02	70.04 2015-11-30	-0.79	0.10	-3.65
2015 October	22	70.18 2015-10-28	64.72 2015-10-01	64.72 2015-10-01	69.77 2015-10-30	7.80	8.44	0.00
2015 September	21	67.09 2015-09-16	63.40 2015-09-28	64.14 2015-09-01	64.57 2015-09-30	0.67	4.60	-1.15
2015 August	21	70.35 2015-08-17	62.70 2015-08-25	69.87 2015-08-03	66.02 2015-08-31	-5.51	0.69	-10.26
2015 July	22	70.70 2015-07-20	68.12 2015-07-08	69.07 2015-07-01	70.02 2015-07-31	1.38	2.36	-1.38
2015 June	22	71.00 2015-06-18	68.37 2015-06-29	70.64 2015-06-01	68.52 2015-06-30	-3.00	0.51	-3.21
2015 May	20	71.16 2015-05-21	69.24 2015-05-06	70.14 2015-05-01	70.49 2015-05-29	0.50	1.45	-1.28
2015 April	21	70.53 2015-04-24	68.86 2015-04-01	68.86 2015-04-01	69.25 2015-04-30	0.57	2.43	0.00
2015 March	22	70.49 2015-03-02	67.94 2015-03-11	70.49 2015-03-02	69.13 2015-03-31	-1.93	0.00	-3.62
2015 February	19	70.54 2015-02-24	67.17 2015-02-02	67.17 2015-02-02	70.07 2015-02-27	4.32	5.02	0.00
2015 January	20	68.54 2015-01-22	66.26 2015-01-15	68.07 2015-01-02	66.43 2015-01-30	-2.41	0.69	-2.66
2014 December	22	73.67 2014-12-05	66.61 2014-12-17	72.80 2014-12-01	68.09 2014-12-31	-6.47	1.20	-8.50
2014 November	19	73.39 2014-11-26	71.08 2014-11-04	71.27 2014-11-03	73.31 2014-11-28	2.86	2.97	-0.27
2014 October	23	71.24 2014-10-31	65.62 2014-10-16	68.72 2014-10-01	71.24 2014-10-31	3.67	3.67	-4.51
2014 September	21	71.09 2014-09-18	69.44 2014-09-25	70.68 2014-09-02	69.71 2014-09-30	-1.37	0.58	-1.75
2014 August	21	70.75 2014-08-29	67.21 2014-08-07	67.75 2014-08-01	70.75 2014-08-29	4.43	4.43	-0.80
2014 July	22	69.71 2014-07-24	67.91 2014-07-31	69.09 2014-07-01	67.91 2014-07-31	-1.71	0.90	-1.71
2014 June	21	69.08 2014-06-19	67.84 2014-06-03	67.84 2014-06-02	68.61 2014-06-30	1.14	1.83	0.00
2014 May	21	67.76 2014-05-30	65.59 2014-05-06	66.10 2014-05-01	67.76 2014-05-30	2.51	2.51	-0.77
2014 April	21	66.38 2014-04-02	63.68 2014-04-11	66.14 2014-04-01	66.13 2014-04-30	-0.02	0.36	-3.72
2014 March	21	65.86 2014-03-07	64.53 2014-03-14	64.70 2014-03-03	65.66 2014-03-31	1.48	1.79	-0.26
2014 February	19	65.16 2014-02-28	60.84 2014-02-03	60.84 2014-02-03	65.16 2014-02-28	7.10	7.10	0.00
2014 January	21	64.67 2014-01-15	62.04 2014-01-29	64.00 2014-01-02	62.31 2014-01-31	-2.64	1.05	-3.06
2013 December	21	64.55 2013-12-31	62.20 2013-12-17	63.34 2013-12-02	64.55 2013-12-31	1.91	1.91	-1.80
2013 November	20	63.54 2013-11-27	61.12 2013-11-07	61.62 2013-11-01	63.49 2013-11-29	3.03	3.12	-0.81
2013 October	23	61.95 2013-10-29	57.93 2013-10-08	59.32 2013-10-01	61.41 2013-10-31	3.52	4.43	-2.34
2013 September	20	60.31 2013-09-18	57.41 2013-09-03	57.41 2013-09-03	58.82 2013-09-30	2.46	5.05	0.00
2013 August	22	59.88 2013-08-02	57.05 2013-08-27	59.72 2013-08-01	57.15 2013-08-30	-4.30	0.27	-4.47
2013 July	22	59.28 2013-07-22	56.27 2013-07-02	56.29 2013-07-01	59.00 2013-07-31	4.81	5.31	-0.04
2013 June	20	57.96 2013-06-18	55.14 2013-06-24	57.48 2013-06-03	55.97 2013-06-28	-2.63	0.84	-4.07
2013 May	22	58.37 2013-05-21	55.10 2013-05-01	55.10 2013-05-01	57.16 2013-05-31	3.74	5.93	0.00
2013 April	22	55.64 2013-04-30	53.75 2013-04-18	54.49 2013-04-01	55.64 2013-04-30	2.11	2.11	-1.36
2013 March	20	54.70 2013-03-28	52.84 2013-03-01	52.84 2013-03-01	54.70 2013-03-28	3.52	3.52	0.00
2013 February	19	53.21 2013-02-19	51.72 2013-02-25	52.45 2013-02-01	52.70 2013-02-28	0.48	1.45	-1.39
2013 January	21	52.31 2013-01-29	50.54 2013-01-08	50.75 2013-01-02	51.96 2013-01-31	2.38	3.07	-0.41
2012 December	20	50.74 2012-12-18	48.64 2012-12-28	49.45 2012-12-03	49.48 2012-12-31	0.06	2.61	-1.64
2012 November	21	49.92 2012-11-06	47.35 2012-11-15	49.86 2012-11-01	49.66 2012-11-30	-0.40	0.12	-5.03
2012 October	21	51.00 2012-10-05	49.21 2012-10-24	50.32 2012-10-01	49.33 2012-10-31	-1.97	1.35	-2.21
2012 September	19	50.90 2012-09-14	48.89 2012-09-05	48.95 2012-09-04	50.18 2012-09-28	2.51	3.98	-0.12
2012 August	23	49.31 2012-08-17	47.50 2012-08-02	47.82 2012-08-01	49.00 2012-08-31	2.47	3.12	-0.67
2012 July	21	48.14 2012-07-30	46.36 2012-07-12	47.36 2012-07-02	47.96 2012-07-31	1.27	1.65	-2.11
2012 June	21	47.42 2012-06-19	44.53 2012-06-04	44.53 2012-06-01	47.20 2012-06-29	6.00	6.49	0.00
2012 May	22	48.91 2012-05-01	45.04 2012-05-18	48.91 2012-05-01	45.63 2012-05-31	-6.71	0.00	-7.91
2012 April	20	49.35 2012-04-02	47.37 2012-04-10	49.35 2012-04-02	48.66 2012-04-30	-1.40	0.00	-4.01
2012 March	22	49.21 2012-03-26	46.59 2012-03-06	47.61 2012-03-01	48.95 2012-03-30	2.81	3.36	-2.14
2012 February	20	47.48 2012-02-28	45.45 2012-02-01	45.45 2012-02-01	47.28 2012-02-29	4.03	4.47	0.00
2012 January	20	45.45 2012-01-25	43.83 2012-01-03	43.83 2012-01-03	44.99 2012-01-31	2.65	3.70	0.00
2011 December	21	43.91 2011-12-23	41.82 2011-12-19	43.06 2011-12-01	43.23 2011-12-30	0.39	1.97	-2.88
2011 November	21	43.93 2011-11-08	40.06 2011-11-25	41.95 2011-11-01	43.12 2011-11-30	2.79	4.72	-4.51
2011 October	21	44.14 2011-10-27	37.86 2011-10-03	37.86 2011-10-03	43.10 2011-10-31	13.84	16.59	0.00
2011 September	21	42.14 2011-09-16	38.97 2011-09-30	41.74 2011-09-01	38.97 2011-09-30	-6.64	0.96	-6.64
2011 August	23	44.39 2011-08-01	38.81 2011-08-08	44.39 2011-08-01	42.23 2011-08-31	-4.87	0.00	-12.57
2011 July	20	46.59 2011-07-07	44.56 2011-07-29	46.03 2011-07-01	44.56 2011-07-29	-3.19	1.22	-3.19
2011 June	22	45.37 2011-06-30	43.71 2011-06-15	45.32 2011-06-01	45.37 2011-06-30	0.11	0.11	-3.55
2011 May	21	46.94 2011-05-02	45.45 2011-05-24	46.94 2011-05-02	46.28 2011-05-31	-1.41	0.00	-3.17
2011 April	20	47.06 2011-04-29	45.10 2011-04-18	45.92 2011-04-01	47.06 2011-04-29	2.48	2.48	-1.79
2011 March	23	45.74 2011-03-30	43.18 2011-03-16	44.66 2011-03-01	45.67 2011-03-31	2.26	2.42	-3.31
2011 February	19	45.79 2011-02-18	44.55 2011-02-02	44.64 2011-02-01	45.33 2011-02-28	1.55	2.58	-0.20
2011 January	20	44.54 2011-01-27	43.33 2011-01-10	43.43 2011-01-03	43.88 2011-01-31	1.04	2.56	-0.23
2010 December	22	43.47 2010-12-22	41.50 2010-12-01	41.50 2010-12-01	42.98 2010-12-31	3.57	4.75	0.00
2010 November	21	42.19 2010-11-05	40.60 2010-11-30	40.70 2010-11-01	40.60 2010-11-30	-0.25	3.66	-0.25
2010 October	21	40.97 2010-10-18	38.99 2010-10-04	39.34 2010-10-01	40.62 2010-10-29	3.25	4.14	-0.89
2010 September	21	39.40 2010-09-28	37.04 2010-09-01	37.04 2010-09-01	39.15 2010-09-30	5.70	6.37	0.00
2010 August	22	38.89 2010-08-09	35.89 2010-08-26	38.80 2010-08-02	35.95 2010-08-31	-7.35	0.23	-7.50
2010 July	21	38.37 2010-07-27	35.26 2010-07-02	35.40 2010-07-01	37.93 2010-07-30	7.15	8.39	-0.40
2010 June	22	38.94 2010-06-18	35.51 2010-06-30	37.14 2010-06-01	35.51 2010-06-30	-4.39	4.85	-4.39
2010 May	20	41.43 2010-05-03	36.94 2010-05-26	41.43 2010-05-03	37.80 2010-05-28	-8.76	0.00	-10.84
2010 April	21	41.96 2010-04-23	40.69 2010-04-01	40.69 2010-04-01	40.89 2010-04-30	0.49	3.12	0.00
2010 March	23	40.52 2010-03-30	38.37 2010-03-01	38.37 2010-03-01	40.38 2010-03-31	5.24	5.60	0.00
2010 February	19	38.01 2010-02-19	36.26 2010-02-08	37.27 2010-02-01	37.97 2010-02-26	1.88	1.99	-2.71
2010 January	19	39.36 2010-01-19	36.72 2010-01-29	38.81 2010-01-04	36.72 2010-01-29	-5.39	1.42	-5.39
2009 December	22	38.92 2009-12-24	37.62 2009-12-08	38.11 2009-12-01	38.17 2009-12-31	0.16	2.13	-1.29
2009 November	20	38.17 2009-11-16	35.88 2009-11-02	35.88 2009-11-02	37.68 2009-11-30	5.02	6.38	0.00
2009 October	22	37.79 2009-10-19	35.37 2009-10-02	35.57 2009-10-01	35.66 2009-10-30	0.25	6.24	-0.56
2009 September	21	36.92 2009-09-22	34.24 2009-09-02	34.34 2009-09-01	36.48 2009-09-30	6.23	7.51	-0.29
2009 August	21	35.46 2009-08-27	33.89 2009-08-17	34.65 2009-08-03	35.09 2009-08-31	1.27	2.34	-2.19
2009 July	22	34.13 2009-07-30	30.41 2009-07-10	31.83 2009-07-01	34.12 2009-07-31	7.19	7.23	-4.46
2009 June	22	33.11 2009-06-02	31.15 2009-06-22	32.96 2009-06-01	31.68 2009-06-30	-3.88	0.46	-5.49
2009 May	20	32.43 2009-05-08	30.61 2009-05-01	30.61 2009-05-01	32.21 2009-05-29	5.23	5.95	0.00
2009 April	21	30.42 2009-04-30	28.35 2009-04-01	28.35 2009-04-01	30.42 2009-04-30	7.30	7.30	0.00
2009 March	22	29.13 2009-03-26	23.90 2009-03-09	24.70 2009-03-02	27.93 2009-03-31	13.08	17.94	-3.24
2009 February	19	30.72 2009-02-09	25.89 2009-02-27	29.10 2009-02-02	25.89 2009-02-27	-11.03	5.57	-11.03
2009 January	20	32.91 2009-01-06	28.27 2009-01-20	32.76 2009-01-02	29.10 2009-01-30	-11.17	0.46	-13.71
2008 December	22	32.59 2008-12-16	28.80 2008-12-01	28.80 2008-12-01	31.75 2008-12-31	10.24	13.16	0.00
2008 November	19	35.67 2008-11-04	26.54 2008-11-20	34.30 2008-11-03	31.54 2008-11-28	-8.05	3.99	-22.62
2008 October	23	41.87 2008-10-01	30.25 2008-10-27	41.87 2008-10-01	34.33 2008-10-31	-18.01	0.00	-27.75
2008 September	21	45.94 2008-09-02	40.06 2008-09-29	45.94 2008-09-02	42.20 2008-09-30	-8.14	0.00	-12.80
2008 August	21	46.85 2008-08-28	44.57 2008-08-04	45.12 2008-08-01	46.25 2008-08-29	2.50	3.83	-1.22
2008 July	22	46.47 2008-07-01	44.25 2008-07-15	46.47 2008-07-01	45.59 2008-07-31	-1.89	0.00	-4.78
2008 June	21	51.19 2008-06-05	46.24 2008-06-27	50.46 2008-06-02	46.27 2008-06-30	-8.30	1.45	-8.36
2008 May	21	51.86 2008-05-19	50.20 2008-05-23	50.91 2008-05-01	51.06 2008-05-30	0.29	1.87	-1.39
2008 April	22	50.55 2008-04-28	47.86 2008-04-14	49.30 2008-04-01	50.10 2008-04-30	1.62	2.54	-2.92
2008 March	20	48.54 2008-03-25	45.59 2008-03-10	47.65 2008-03-03	47.53 2008-03-31	-0.25	1.87	-4.32
2008 February	20	49.95 2008-02-01	47.50 2008-02-06	49.95 2008-02-01	47.64 2008-02-29	-4.62	0.00	-4.90
2008 January	21	51.72 2008-01-03	46.83 2008-01-22	51.68 2008-01-02	49.37 2008-01-31	-4.47	0.08	-9.38
2007 December	20	61.57 2007-12-10	51.59 2007-12-17	59.64 2007-12-03	52.28 2007-12-31	-12.34	3.24	-13.50
2007 November	21	61.50 2007-11-06	57.21 2007-11-26	61.14 2007-11-01	60.00 2007-11-30	-1.86	0.59	-6.43
2007 October	23	64.58 2007-10-09	61.59 2007-10-19	63.77 2007-10-01	62.86 2007-10-31	-1.43	1.27	-3.42
2007 September	19	63.31 2007-09-27	59.62 2007-09-10	61.11 2007-09-04	63.08 2007-09-28	3.22	3.60	-2.44
2007 August	23	60.71 2007-08-08	57.24 2007-08-15	59.83 2007-08-01	60.44 2007-08-31	1.02	1.47	-4.33
2007 July	21	63.55 2007-07-19	59.39 2007-07-31	61.92 2007-07-02	59.39 2007-07-31	-4.09	2.63	-4.09
2007 June	21	63.72 2007-06-04	60.90 2007-06-26	63.58 2007-06-01	61.34 2007-06-29	-3.52	0.22	-4.22
2007 May	22	63.46 2007-05-30	61.74 2007-05-01	61.74 2007-05-01	63.30 2007-05-31	2.53	2.79	0.00
2007 April	20	62.20 2007-04-25	59.66 2007-04-02	59.66 2007-04-02	61.62 2007-04-30	3.29	4.26	0.00
2007 March	22	60.24 2007-03-26	57.21 2007-03-05	58.37 2007-03-01	59.59 2007-03-30	2.09	3.20	-1.99
2007 February	19	60.76 2007-02-20	58.24 2007-02-27	59.80 2007-02-01	58.52 2007-02-28	-2.14	1.61	-2.61
2007 January	20	59.49 2007-01-31	57.98 2007-01-05	58.21 2007-01-03	59.49 2007-01-31	2.20	2.20	-0.40
2006 December	20	59.35 2006-12-19	57.91 2006-12-01	57.91 2006-12-01	58.40 2006-12-29	0.85	2.49	0.00
2006 November	21	58.18 2006-11-22	56.72 2006-11-03	56.91 2006-11-01	58.04 2006-11-30	1.99	2.23	-0.33
2006 October	22	57.93 2006-10-26	55.09 2006-10-02	55.09 2006-10-02	57.33 2006-10-31	4.07	5.16	0.00
2006 September	20	55.34 2006-09-28	53.42 2006-09-07	54.04 2006-09-01	55.20 2006-09-29	2.15	2.41	-1.15
2006 August	23	53.91 2006-08-18	52.33 2006-08-01	52.33 2006-08-01	53.74 2006-08-31	2.69	3.02	0.00
2006 July	20	52.96 2006-07-03	50.95 2006-07-17	52.96 2006-07-03	52.57 2006-07-31	-0.74	0.00	-3.80
2006 June	22	53.91 2006-06-02	50.78 2006-06-13	53.86 2006-06-01	52.51 2006-06-30	-2.51	0.09	-5.72
2006 May	22	55.60 2006-05-05	52.58 2006-05-24	54.55 2006-05-01	53.16 2006-05-31	-2.55	1.92	-3.61
2006 April	19	54.96 2006-04-05	53.96 2006-04-17	54.18 2006-04-03	54.67 2006-04-28	0.90	1.44	-0.41
2006 March	23	54.40 2006-03-29	52.64 2006-03-09	53.73 2006-03-01	54.04 2006-03-31	0.58	1.25	-2.03
2006 February	19	53.89 2006-02-27	52.14 2006-02-07	53.37 2006-02-01	53.31 2006-02-28	-0.11	0.97	-2.30
2006 January	20	53.97 2006-01-11	52.48 2006-01-20	53.01 2006-01-03	53.33 2006-01-31	0.60	1.81	-1.00
2005 December	21	53.48 2005-12-22	52.08 2005-12-30	53.35 2005-12-01	52.08 2005-12-30	-2.38	0.24	-2.38
2005 November	21	53.45 2005-11-25	50.14 2005-11-01	50.14 2005-11-01	52.63 2005-11-30	4.97	6.60	0.00
2005 October	21	51.06 2005-10-03	49.01 2005-10-27	51.06 2005-10-03	50.31 2005-10-31	-1.47	0.00	-4.01
2005 September	21	51.66 2005-09-09	50.41 2005-09-21	50.84 2005-09-01	51.12 2005-09-30	0.55	1.61	-0.85
2005 August	23	51.67 2005-08-03	50.02 2005-08-26	51.31 2005-08-01	50.73 2005-08-31	-1.13	0.70	-2.51
2005 July	20	51.73 2005-07-28	49.76 2005-07-01	49.76 2005-07-01	51.27 2005-07-29	3.03	3.96	0.00
2005 June	22	51.26 2005-06-17	49.55 2005-06-27	50.39 2005-06-01	49.61 2005-06-30	-1.55	1.73	-1.67
2005 May	21	50.19 2005-05-27	47.95 2005-05-13	48.38 2005-05-02	49.89 2005-05-31	3.12	3.74	-0.89
2005 April	21	49.87 2005-04-07	47.40 2005-04-20	49.16 2005-04-01	48.11 2005-04-29	-2.14	1.44	-3.58
2005 March	22	51.27 2005-03-07	48.79 2005-03-29	50.84 2005-03-01	49.41 2005-03-31	-2.81	0.85	-4.03
2005 February	19	50.90 2005-02-25	49.51 2005-02-22	49.57 2005-02-01	50.61 2005-02-28	2.10	2.68	-0.12
2005 January	20	49.53 2005-01-03	48.25 2005-01-24	49.53 2005-01-03	49.18 2005-01-31	-0.71	0.00	-2.58
2004 December	22	50.33 2004-12-22	49.22 2004-12-07	49.83 2004-12-01	49.99 2004-12-31	0.32	1.00	-1.22
2004 November	21	49.39 2004-11-26	47.00 2004-11-01	47.00 2004-11-01	49.05 2004-11-30	4.36	5.09	0.00
2004 October	21	47.43 2004-10-06	45.54 2004-10-25	46.93 2004-10-01	47.00 2004-10-29	0.15	1.07	-2.96
2004 September	21	46.79 2004-09-21	45.59 2004-09-01	45.59 2004-09-01	46.25 2004-09-30	1.45	2.63	0.00
2004 August	22	45.65 2004-08-27	43.72 2004-08-06	45.52 2004-08-02	45.55 2004-08-31	0.07	0.29	-3.95
2004 July	21	46.38 2004-07-01	44.78 2004-07-26	46.38 2004-07-01	45.25 2004-07-30	-2.44	0.00	-3.45
2004 June	21	47.37 2004-06-23	46.09 2004-06-03	46.28 2004-06-01	46.96 2004-06-30	1.47	2.36	-0.41
2004 May	20	46.31 2004-05-05	44.68 2004-05-17	46.12 2004-05-03	46.29 2004-05-28	0.37	0.41	-3.12
2004 April	21	47.54 2004-04-05	45.67 2004-04-30	46.83 2004-04-01	45.67 2004-04-30	-2.48	1.52	-2.48
2004 March	23	47.64 2004-03-05	45.08 2004-03-24	47.58 2004-03-01	46.65 2004-03-31	-1.95	0.13	-5.25
2004 February	19	47.44 2004-02-11	45.79 2004-02-04	46.25 2004-02-02	47.09 2004-02-27	1.82	2.57	-0.99
2004 January	20	47.15 2004-01-26	45.46 2004-01-02	45.46 2004-01-02	46.10 2004-01-30	1.41	3.72	0.00
2003 December	22	45.63 2003-12-31	43.54 2003-12-10	44.21 2003-12-01	45.63 2003-12-31	3.21	3.21	-1.52
2003 November	19	43.73 2003-11-26	42.69 2003-11-18	43.71 2003-11-03	43.69 2003-11-28	-0.05	0.05	-2.33
2003 October	23	43.32 2003-10-31	41.67 2003-10-01	41.67 2003-10-01	43.32 2003-10-31	3.96	3.96	0.00
2003 September	21	42.17 2003-09-18	40.63 2003-09-26	41.32 2003-09-02	40.70 2003-09-30	-1.50	2.06	-1.67
2003 August	21	40.83 2003-08-29	38.98 2003-08-05	39.49 2003-08-01	40.83 2003-08-29	3.39	3.39	-1.29
2003 July	22	40.78 2003-07-08	39.64 2003-07-21	39.74 2003-07-01	39.88 2003-07-31	0.35	2.62	-0.25
2003 June	21	40.98 2003-06-17	38.98 2003-06-02	38.98 2003-06-02	39.36 2003-06-30	0.97	5.13	0.00
2003 May	21	38.84 2003-05-30	36.89 2003-05-01	36.89 2003-05-01	38.84 2003-05-30	5.29	5.29	0.00
2003 April	21	36.99 2003-04-23	34.95 2003-04-01	34.95 2003-04-01	36.88 2003-04-30	5.52	5.84	0.00
2003 March	21	36.30 2003-03-21	32.49 2003-03-11	33.94 2003-03-03	34.47 2003-03-31	1.56	6.95	-4.27
2003 February	19	34.83 2003-02-03	33.07 2003-02-13	34.83 2003-02-03	34.24 2003-02-28	-1.69	0.00	-5.05
2003 January	21	37.46 2003-01-14	34.22 2003-01-30	36.78 2003-01-02	34.64 2003-01-31	-5.82	1.85	-6.96
2002 December	21	38.10 2002-12-02	35.39 2002-12-27	38.10 2002-12-02	35.52 2002-12-31	-6.77	0.00	-7.11
2002 November	20	38.33 2002-11-29	35.91 2002-11-11	36.99 2002-11-01	38.33 2002-11-29	3.62	3.62	-2.92
2002 October	23	36.96 2002-10-21	31.87 2002-10-09	35.10 2002-10-01	36.40 2002-10-31	3.70	5.30	-9.20
2002 September	20	37.57 2002-09-11	33.78 2002-09-30	36.03 2002-09-03	33.78 2002-09-30	-6.24	4.27	-6.24
2002 August	22	39.63 2002-08-22	34.10 2002-08-05	36.21 2002-08-01	37.67 2002-08-30	4.03	9.44	-5.83
2002 July	22	40.21 2002-07-05	32.79 2002-07-23	39.31 2002-07-01	37.34 2002-07-31	-5.01	2.29	-16.59
2002 June	20	42.90 2002-06-05	39.54 2002-06-26	42.44 2002-06-03	40.22 2002-06-28	-5.23	1.08	-6.83
2002 May	22	45.14 2002-05-17	42.74 2002-05-07	43.95 2002-05-01	43.51 2002-05-31	-1.00	2.71	-2.75
2002 April	22	45.98 2002-04-01	43.17 2002-04-29	45.98 2002-04-01	43.62 2002-04-30	-5.13	0.00	-6.11
2002 March	20	46.72 2002-03-11	45.34 2002-03-25	45.44 2002-03-01	46.02 2002-03-28	1.28	2.82	-0.22
2002 February	19	45.18 2002-02-01	43.34 2002-02-21	45.18 2002-02-01	44.46 2002-02-28	-1.59	0.00	-4.07
2002 January	21	46.80 2002-01-04	44.24 2002-01-29	46.24 2002-01-02	45.41 2002-01-31	-1.79	1.21	-4.33
2001 December	20	47.04 2001-12-05	45.24 2001-12-13	45.54 2001-12-03	46.06 2001-12-31	1.14	3.29	-0.66
2001 November	21	46.45 2001-11-26	43.68 2001-11-01	43.68 2001-11-01	45.86 2001-11-30	4.99	6.34	0.00
2001 October	23	44.36 2001-10-26	41.60 2001-10-01	41.60 2001-10-01	42.69 2001-10-31	2.62	6.63	0.00
2001 September	15	45.17 2001-09-04	38.64 2001-09-21	45.17 2001-09-04	41.66 2001-09-28	-7.77	0.00	-14.46
2001 August	23	48.34 2001-08-02	45.00 2001-08-30	48.27 2001-08-01	45.19 2001-08-31	-6.38	0.15	-6.77
2001 July	21	49.37 2001-07-02	46.55 2001-07-24	49.37 2001-07-02	48.11 2001-07-31	-2.55	0.00	-5.71
2001 June	21	51.37 2001-06-05	48.48 2001-06-27	50.48 2001-06-01	49.01 2001-06-29	-2.91	1.76	-3.96
2001 May	13	52.39 2001-05-21	49.98 2001-05-30	50.00 2001-05-14	50.30 2001-05-31	0.60	4.78	-0.04

VGIAX best and worst after-hours sessions

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

Best days
Worst days

All-time
10 years
5 years
Year: 2020
Month: 2020 August

Position	Date	Percentage
1	2020-08-11	1.48
2	2020-08-21	0.95
3	2020-08-25	0.84
4	2020-08-05	0.69
5	2020-08-31	0.67

Position	Date	Percentage
1	2020-03-23	9.46
2	2020-03-12	9.38
3	2020-04-03	6.98
4	2020-03-25	6.30
5	2020-03-16	5.39
6	2020-03-09	4.91
7	2020-02-28	4.66
8	2020-03-03	4.27
9	2020-04-07	3.40
10	2020-03-27	3.33
11	2020-04-13	3.20
12	2020-05-15	3.05
13	2020-04-16	2.62
14	2020-04-28	2.62
15	2020-06-04	2.45
16	2020-11-03	2.38
17	2020-04-21	2.33
18	2020-04-01	2.26
19	2020-09-08	2.09
20	2020-06-15	2.07
21	2020-11-04	1.95
22	2020-10-02	1.86
23	2020-11-02	1.84
24	2020-05-07	1.72
25	2020-10-06	1.70
26	2020-10-09	1.65
27	2020-05-19	1.64
28	2020-07-02	1.62
29	2020-09-25	1.59
30	2020-06-29	1.58
31	2020-11-23	1.57
32	2020-09-24	1.57
33	2020-09-01	1.57
34	2020-04-23	1.50
35	2020-06-26	1.49
36	2020-02-03	1.48
37	2020-08-11	1.48
38	2020-05-26	1.46
39	2020-04-24	1.44
40	2020-11-12	1.37
41	2020-12-14	1.35
42	2020-07-13	1.34
43	2020-04-08	1.29
44	2020-06-02	1.28
45	2020-09-11	1.28
46	2020-06-11	1.28
47	2020-10-30	1.27
48	2020-03-24	1.25
49	2020-07-28	1.24
50	2020-06-05	1.23

Position	Date	Percentage
1	2020-03-23	9.46
2	2020-03-12	9.38
3	2020-04-03	6.98
4	2020-03-25	6.30
5	2020-03-16	5.39
6	2021-01-15	5.27
7	2018-12-24	5.01
8	2020-03-09	4.91
9	2022-12-27	4.89
10	2020-02-28	4.66
11	2020-03-03	4.27
12	2019-01-03	3.41
13	2020-04-07	3.40
14	2020-03-27	3.33
15	2020-04-13	3.20
16	2020-05-15	3.05
17	2018-03-23	2.76
18	2020-04-28	2.62
19	2020-04-16	2.62
20	2022-04-27	2.46
21	2022-03-08	2.46
22	2020-06-04	2.45
23	2020-11-03	2.38
24	2018-11-27	2.37
25	2020-04-21	2.33
26	2022-02-24	2.31
27	2020-04-01	2.26
28	2018-11-06	2.25
29	2018-10-15	2.22
30	2022-03-15	2.18
31	2019-06-03	2.13
32	2020-09-08	2.09
33	2020-06-15	2.07
34	2022-03-01	2.06
35	2019-08-07	2.00
36	2020-11-04	1.95
37	2022-03-14	1.94
38	2018-10-24	1.89
39	2020-10-02	1.86
40	2020-11-02	1.84
41	2018-03-08	1.77
42	2018-04-09	1.73
43	2020-05-07	1.72
44	2020-10-06	1.70
45	2020-10-09	1.65
46	2018-10-29	1.65
47	2020-05-19	1.64
48	2019-01-29	1.62
49	2020-07-02	1.62
50	2020-09-25	1.59
51	2020-06-29	1.58
52	2020-11-23	1.57
53	2020-09-24	1.57
54	2020-09-01	1.57
55	2018-11-23	1.54
56	2021-01-06	1.53
57	2022-04-18	1.52
58	2019-08-12	1.51
59	2020-04-23	1.50
60	2022-02-14	1.49
61	2020-06-26	1.49
62	2018-10-11	1.49
63	2020-02-03	1.48
64	2020-08-11	1.48
65	2020-05-26	1.46
66	2018-03-28	1.46
67	2019-08-15	1.45
68	2020-04-24	1.44
69	2019-03-08	1.42
70	2022-02-08	1.39
71	2019-09-04	1.38
72	2019-10-03	1.37
73	2020-11-12	1.37
74	2022-02-23	1.35
75	2020-12-14	1.35
76	2020-07-13	1.34
77	2019-08-05	1.33
78	2018-05-29	1.32
79	2020-04-08	1.29
80	2018-05-03	1.29
81	2020-06-02	1.28
82	2020-09-11	1.28
83	2020-06-11	1.28
84	2019-01-17	1.28
85	2020-10-30	1.27
86	2018-04-02	1.27
87	2019-02-11	1.26
88	2020-03-24	1.25
89	2019-08-16	1.24
90	2020-07-28	1.24
91	2020-06-05	1.23
92	2022-03-16	1.22
93	2020-02-04	1.21
94	2020-05-13	1.21
95	2019-08-28	1.20
96	2018-04-03	1.17
97	2020-11-13	1.17
98	2020-05-22	1.16
99	2020-05-06	1.16
100	2022-04-12	1.16

Position	Date	Percentage
1	2020-03-23	9.46
2	2020-03-12	9.38
3	2020-04-03	6.98
4	2020-03-25	6.30
5	2020-03-16	5.39
6	2021-01-15	5.27
7	2018-12-24	5.01
8	2020-03-09	4.91
9	2022-12-27	4.89
10	2020-02-28	4.66
11	2020-03-03	4.27
12	2015-08-25	3.81
13	2019-01-03	3.41
14	2020-04-07	3.40
15	2020-03-27	3.33
16	2020-04-13	3.20
17	2020-05-15	3.05
18	2018-03-23	2.76
19	2020-04-16	2.62
20	2020-04-28	2.62
21	2015-09-04	2.54
22	2016-01-28	2.49
23	2022-03-08	2.46
24	2022-04-27	2.46
25	2020-06-04	2.45
26	2014-12-17	2.39
27	2020-11-03	2.38
28	2018-11-27	2.37
29	2020-04-21	2.33
30	2016-02-29	2.32
31	2022-02-24	2.31
32	2013-10-09	2.28
33	2020-04-01	2.26
34	2016-11-04	2.26
35	2018-11-06	2.25
36	2018-10-15	2.22
37	2015-08-26	2.21
38	2022-03-15	2.18
39	2019-06-03	2.13
40	2016-01-21	2.10
41	2015-12-03	2.10
42	2020-09-08	2.09
43	2020-06-15	2.07
44	2022-03-01	2.06
45	2019-08-07	2.00
46	2014-10-20	1.98
47	2020-11-04	1.95
48	2022-03-14	1.94
49	2016-02-11	1.92
50	2015-01-07	1.89
51	2018-10-24	1.89
52	2020-10-02	1.86
53	2015-09-01	1.86
54	2020-11-02	1.84
55	2014-10-07	1.82
56	2018-02-05	1.81
57	2016-06-27	1.77
58	2018-03-08	1.77
59	2015-10-02	1.77
60	2016-06-28	1.76
61	2015-09-29	1.75
62	2018-04-09	1.73
63	2015-10-21	1.73
64	2020-05-07	1.72
65	2016-02-12	1.70
66	2020-10-06	1.70
67	2016-03-10	1.68
68	2018-10-29	1.65
69	2020-10-09	1.65
70	2013-12-17	1.64
71	2020-05-19	1.64
72	2019-01-29	1.62
73	2020-07-02	1.62
74	2015-01-21	1.60
75	2018-02-22	1.60
76	2013-06-12	1.59
77	2020-09-25	1.59
78	2015-11-17	1.58
79	2020-06-29	1.58
80	2020-11-23	1.57
81	2016-02-16	1.57
82	2020-09-01	1.57
83	2020-09-24	1.57
84	2018-11-23	1.54
85	2021-01-06	1.53
86	2022-04-18	1.52
87	2016-01-13	1.52
88	2018-02-13	1.52
89	2016-07-07	1.52
90	2019-08-12	1.51
91	2020-04-23	1.50
92	2014-03-03	1.50
93	2020-06-26	1.49
94	2018-10-11	1.49
95	2022-02-14	1.49
96	2020-08-11	1.48
97	2020-02-03	1.48
98	2018-02-08	1.48
99	2016-01-25	1.47
100	2015-02-02	1.47

Position	Date	Percentage
1	2008-10-10	12.71
2	2008-10-27	10.68
3	2020-03-23	9.46
4	2020-03-12	9.38
5	2020-04-03	6.98
6	2009-03-20	6.87
7	2008-11-20	6.59
8	2008-11-12	6.44
9	2020-03-25	6.30
10	2009-03-09	6.07
11	2008-11-21	6.01
12	2020-03-16	5.39
13	2002-07-26	5.36
14	2008-09-29	5.34
15	2002-07-23	5.28
16	2021-01-15	5.27
17	2008-12-15	5.23
18	2018-12-24	5.01
19	2002-10-14	4.96
20	2008-10-17	4.93
21	2020-03-09	4.91
22	2022-12-27	4.89
23	2020-02-28	4.66
24	2009-01-20	4.60
25	2011-08-08	4.56
26	2011-08-10	4.51
27	2008-09-17	4.42
28	2020-03-03	4.27
29	2008-12-05	4.24
30	2011-11-29	4.23
31	2010-05-07	4.22
32	2009-03-11	4.22
33	2008-10-15	4.09
34	2002-08-13	4.08
35	2008-11-03	3.99
36	2008-03-17	3.97
37	2009-02-23	3.92
38	2002-09-30	3.91
39	2008-12-01	3.89
40	2002-10-09	3.86
41	2002-10-10	3.84
42	2015-08-25	3.81
43	2008-12-04	3.79
44	2008-03-31	3.72
45	2002-07-03	3.69
46	2008-09-18	3.64
47	2001-09-21	3.57
48	2009-04-08	3.57
49	2002-12-31	3.55
50	2008-11-25	3.55
51	2008-03-10	3.49
52	2009-01-27	3.43
53	2002-05-07	3.42
54	2019-01-03	3.41
55	2010-05-26	3.41
56	2003-03-14	3.41
57	2020-04-07	3.40
58	2002-08-07	3.39
59	2011-10-07	3.38
60	2011-08-22	3.38
61	2002-08-05	3.34
62	2020-03-27	3.33
63	2011-10-26	3.28
64	2003-03-12	3.28
65	2020-04-13	3.20
66	2007-11-12	3.18
67	2008-12-31	3.18
68	2008-11-06	3.16
69	2010-07-06	3.13
70	2009-05-01	3.07
71	2009-03-16	3.06
72	2007-09-17	3.06
73	2020-05-15	3.05
74	2010-08-31	3.03
75	2011-11-25	2.97
76	2009-07-14	2.97
77	2011-12-19	2.94
78	2002-06-14	2.94
79	2011-09-06	2.92
80	2009-05-15	2.91
81	2011-08-26	2.89
82	2007-08-16	2.89
83	2007-11-27	2.88
84	2010-06-09	2.86
85	2018-03-23	2.76
86	2009-04-01	2.75
87	2009-02-05	2.68
88	2002-11-26	2.68
89	2008-08-04	2.65
90	2008-12-02	2.64
91	2010-06-01	2.64
92	2020-04-28	2.62
93	2020-04-16	2.62
94	2001-05-15	2.58
95	2012-12-31	2.57
96	2015-09-04	2.54
97	2009-05-22	2.54
98	2008-10-29	2.54
99	2009-05-07	2.53
100	2009-03-03	2.53

Position	Date	Percentage
1	2020-08-10	-0.80
2	2020-08-18	-0.38
3	2020-08-28	-0.19
4	2020-08-12	-0.17
5	2020-08-13	0.01

Position	Date	Percentage
1	2020-03-13	-11.97
2	2020-03-11	-9.60
3	2020-03-06	-7.57
4	2020-12-18	-6.03
5	2020-06-10	-5.77
6	2020-03-17	-5.49
7	2020-03-10	-4.78
8	2020-03-19	-4.41
9	2020-02-26	-4.33
10	2020-03-31	-4.28
11	2020-09-02	-3.65
12	2020-10-27	-3.44
13	2020-03-26	-3.36
14	2020-02-21	-3.36
15	2020-03-04	-3.35
16	2020-04-20	-3.12
17	2020-06-25	-3.07
18	2020-02-24	-3.06
19	2020-03-20	-2.93
20	2020-09-04	-2.89
21	2020-03-02	-2.77
22	2020-04-30	-2.74
23	2020-06-23	-2.54
24	2020-09-22	-2.35
25	2020-04-14	-2.19
26	2020-05-11	-2.05
27	2020-01-30	-1.82
28	2020-10-23	-1.80
29	2020-09-09	-1.78
30	2020-05-12	-1.76
31	2020-04-17	-1.70
32	2020-03-05	-1.68
33	2020-10-16	-1.58
34	2020-03-30	-1.56
35	2020-01-24	-1.56
36	2020-04-02	-1.48
37	2020-10-05	-1.44
38	2020-12-31	-1.37
39	2020-07-22	-1.29
40	2020-10-29	-1.17
41	2020-09-18	-1.09
42	2020-02-20	-1.09
43	2020-07-06	-1.09
44	2020-09-17	-1.08
45	2020-11-17	-1.08
46	2020-01-23	-1.05
47	2020-10-01	-0.98
48	2020-05-18	-0.96
49	2020-07-10	-0.96
50	2020-04-29	-0.95

Position	Date	Percentage
1	2020-03-13	-11.97
2	2020-03-11	-9.60
3	2022-10-26	-8.29
4	2020-03-06	-7.57
5	2022-04-29	-7.12
6	2018-12-17	-6.59
7	2020-12-18	-6.03
8	2020-06-10	-5.77
9	2020-03-17	-5.49
10	2020-03-10	-4.78
11	2020-03-19	-4.41
12	2020-02-26	-4.33
13	2020-03-31	-4.28
14	2022-04-20	-4.24
15	2020-09-02	-3.65
16	2022-04-28	-3.49
17	2020-10-27	-3.44
18	2018-10-09	-3.44
19	2019-12-16	-3.40
20	2020-03-26	-3.36
21	2020-02-21	-3.36
22	2020-03-04	-3.35
23	2018-12-03	-3.23
24	2018-10-23	-3.16
25	2020-04-20	-3.12
26	2020-06-25	-3.07
27	2019-08-02	-3.07
28	2020-02-24	-3.06
29	2019-08-13	-2.94
30	2022-03-04	-2.93
31	2020-03-20	-2.93
32	2020-09-04	-2.89
33	2020-03-02	-2.77
34	2020-04-30	-2.74
35	2022-04-25	-2.70
36	2018-12-21	-2.64
37	2019-08-22	-2.64
38	2018-03-21	-2.60
39	2019-01-02	-2.55
40	2020-06-23	-2.54
41	2019-05-10	-2.48
42	2022-02-02	-2.47
43	2020-09-22	-2.35
44	2018-12-06	-2.30
45	2018-03-29	-2.25
46	2018-04-05	-2.23
47	2020-04-14	-2.19
48	2018-12-14	-2.17
49	2022-02-16	-2.11
50	2018-03-22	-2.07
51	2018-12-20	-2.07
52	2020-05-11	-2.05
53	2018-10-10	-2.02
54	2018-12-13	-1.95
55	2018-11-09	-1.94
56	2019-03-21	-1.91
57	2018-03-26	-1.89
58	2018-11-19	-1.82
59	2020-01-30	-1.82
60	2019-10-01	-1.82
61	2022-02-10	-1.82
62	2018-11-16	-1.81
63	2022-02-09	-1.81
64	2020-10-23	-1.80
65	2020-09-09	-1.78
66	2020-05-12	-1.76
67	2022-02-22	-1.75
68	2019-05-06	-1.71
69	2020-04-17	-1.70
70	2020-03-05	-1.68
71	2022-04-08	-1.66
72	2018-12-19	-1.64
73	2018-10-25	-1.63
74	2022-03-30	-1.59
75	2020-10-16	-1.58
76	2020-01-24	-1.56
77	2020-03-30	-1.56
78	2018-12-18	-1.55
79	2019-10-07	-1.54
80	2018-06-22	-1.48
81	2020-04-02	-1.48
82	2022-02-28	-1.47
83	2020-10-05	-1.44
84	2018-04-23	-1.42
85	2018-03-16	-1.39
86	2018-10-17	-1.39
87	2020-12-31	-1.37
88	2019-01-18	-1.36
89	2022-04-04	-1.35
90	2018-02-28	-1.30
91	2019-05-30	-1.30
92	2020-07-22	-1.29
93	2022-03-10	-1.26
94	2019-09-30	-1.23
95	2019-08-09	-1.23
96	2019-05-22	-1.20
97	2018-02-26	-1.20
98	2022-04-13	-1.18
99	2020-10-29	-1.17
100	2018-02-27	-1.13

Position	Date	Percentage
1	2020-03-13	-11.97
2	2020-03-11	-9.60
3	2022-10-26	-8.29
4	2020-03-06	-7.57
5	2022-04-29	-7.12
6	2018-12-17	-6.59
7	2020-12-18	-6.03
8	2020-06-10	-5.77
9	2020-03-17	-5.49
10	2016-12-22	-5.42
11	2014-12-16	-5.02
12	2015-12-15	-4.88
13	2020-03-10	-4.78
14	2020-03-19	-4.41
15	2020-02-26	-4.33
16	2020-03-31	-4.28
17	2017-12-15	-4.25
18	2022-04-20	-4.24
19	2018-02-02	-4.13
20	2015-08-21	-3.92
21	2018-02-07	-3.82
22	2020-09-02	-3.65
23	2016-06-23	-3.53
24	2022-04-28	-3.49
25	2018-10-09	-3.44
26	2020-10-27	-3.44
27	2019-12-16	-3.40
28	2020-03-26	-3.36
29	2020-02-21	-3.36
30	2020-03-04	-3.35
31	2018-12-03	-3.23
32	2015-08-20	-3.18
33	2018-10-23	-3.16
34	2020-04-20	-3.12
35	2019-08-02	-3.07
36	2020-06-25	-3.07
37	2020-02-24	-3.06
38	2019-08-13	-2.94
39	2022-03-04	-2.93
40	2020-03-20	-2.93
41	2020-09-04	-2.89
42	2015-08-31	-2.85
43	2020-03-02	-2.77
44	2020-04-30	-2.74
45	2022-04-25	-2.70
46	2018-12-21	-2.64
47	2019-08-22	-2.64
48	2018-03-21	-2.60
49	2016-01-12	-2.56
50	2019-01-02	-2.55
51	2020-06-23	-2.54
52	2015-09-25	-2.54
53	2016-09-08	-2.53
54	2013-06-19	-2.50
55	2019-05-10	-2.48
56	2022-02-02	-2.47
57	2014-01-31	-2.36
58	2020-09-22	-2.35
59	2013-04-12	-2.34
60	2016-01-06	-2.32
61	2018-02-01	-2.30
62	2018-12-06	-2.30
63	2018-03-29	-2.25
64	2018-04-05	-2.23
65	2020-04-14	-2.19
66	2018-12-14	-2.17
67	2014-01-23	-2.16
68	2022-02-16	-2.11
69	2014-10-08	-2.09
70	2016-01-14	-2.09
71	2015-08-19	-2.09
72	2018-03-22	-2.07
73	2018-12-20	-2.07
74	2014-04-09	-2.06
75	2020-05-11	-2.05
76	2018-10-10	-2.02
77	2015-06-26	-2.02
78	2014-07-30	-1.96
79	2018-12-13	-1.95
80	2017-05-16	-1.94
81	2016-06-24	-1.94
82	2018-11-09	-1.94
83	2016-02-01	-1.93
84	2019-03-21	-1.91
85	2018-03-26	-1.89
86	2015-12-10	-1.88
87	2016-06-10	-1.86
88	2022-02-10	-1.82
89	2019-10-01	-1.82
90	2018-11-19	-1.82
91	2020-01-30	-1.82
92	2022-02-09	-1.81
93	2018-11-16	-1.81
94	2020-10-23	-1.80
95	2020-09-09	-1.78
96	2014-10-10	-1.77
97	2015-12-17	-1.77
98	2020-05-12	-1.76
99	2022-02-22	-1.75
100	2015-01-02	-1.72

Position	Date	Percentage
1	2007-12-14	-13.43
2	2020-03-13	-11.97
3	2020-03-11	-9.60
4	2008-10-14	-9.28
5	2008-09-26	-8.81
6	2008-11-28	-8.69
7	2022-10-26	-8.29
8	2008-10-08	-7.91
9	2020-03-06	-7.57
10	2022-04-29	-7.12
11	2008-11-19	-6.71
12	2011-08-05	-6.64
13	2018-12-17	-6.59
14	2008-10-21	-6.40
15	2008-11-18	-6.20
16	2020-12-18	-6.03
17	2020-06-10	-5.77
18	2008-10-06	-5.75
19	2009-01-16	-5.64
20	2020-03-17	-5.49
21	2016-12-22	-5.42
22	2008-11-05	-5.41
23	2008-11-04	-5.21
24	2008-11-11	-5.13
25	2014-12-16	-5.02
26	2008-09-16	-4.88
27	2015-12-15	-4.88
28	2020-03-10	-4.78
29	2009-02-09	-4.72
30	2008-09-12	-4.69
31	2009-02-27	-4.60
32	2011-08-03	-4.58
33	2008-10-01	-4.56
34	2009-02-13	-4.51
35	2020-03-19	-4.41
36	2001-09-10	-4.40
37	2008-11-13	-4.40
38	2002-08-30	-4.35
39	2011-08-09	-4.34
40	2020-02-26	-4.33
41	2020-03-31	-4.28
42	2017-12-15	-4.25
43	2022-04-20	-4.24
44	2009-03-04	-4.22
45	2011-08-17	-4.20
46	2009-04-17	-4.19
47	2018-02-02	-4.13
48	2008-10-03	-4.05
49	2002-07-18	-3.93
50	2015-08-21	-3.92
51	2010-05-19	-3.84
52	2018-02-07	-3.82
53	2008-06-25	-3.81
54	2020-09-02	-3.65
55	2008-09-19	-3.64
56	2011-11-08	-3.55
57	2007-02-26	-3.53
58	2016-06-23	-3.53
59	2009-02-20	-3.52
60	2003-03-21	-3.50
61	2022-04-28	-3.49
62	2020-10-27	-3.44
63	2018-10-09	-3.44
64	2002-08-02	-3.43
65	2010-06-03	-3.40
66	2019-12-16	-3.40
67	2008-10-23	-3.37
68	2008-09-08	-3.36
69	2020-02-21	-3.36
70	2009-03-27	-3.36
71	2020-03-26	-3.36
72	2008-10-24	-3.35
73	2020-03-04	-3.35
74	2009-01-13	-3.29
75	2009-01-28	-3.25
76	2008-10-20	-3.23
77	2002-07-09	-3.23
78	2018-12-03	-3.23
79	2011-09-21	-3.22
80	2008-02-04	-3.22
81	2010-05-05	-3.20
82	2015-08-20	-3.18
83	2002-07-19	-3.17
84	2018-10-23	-3.16
85	2010-06-28	-3.16
86	2002-09-26	-3.12
87	2001-09-19	-3.12
88	2020-04-20	-3.12
89	2002-01-28	-3.11
90	2002-10-08	-3.10
91	2008-09-03	-3.10
92	2007-08-08	-3.08
93	2019-08-02	-3.07
94	2020-06-25	-3.07
95	2020-02-24	-3.06
96	2009-06-19	-3.05
97	2002-09-18	-3.04
98	2008-02-28	-3.03
99	2002-07-31	-3.03
100	2011-09-20	-3.02

VGIAX best and worst intraday sessions

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

Best days
Worst days

All-time
10 years
5 years
Year: 2020
Month: 2020 August

No data to display.

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:08:17

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

VGIAX information

Full title

Vanguard Growth and Income Fund Admiral Shares
First trading day

2001-05-14
Last trading day

2023-01-30
Total trading days

5,015
Last close price

82.30 (+1.05%)
Stock Exchange

Nasdaq
Address

VANGUARD QUANTITATIVE FUNDS
Phone number

800-662-7447
Description

The investment seeks to provide a total return (capital appreciation plus dividend income) greater than the return of the Standard & Poor's 500 Index. The fund invests at least 65% (and typically more than 90%) of its assets in stocks that are included in the index. Most of the stocks held by the fund provide dividend income as well as the potential for capital appreciation. The advisors use quantitative approaches to select a broadly diversified group of stocks that, as a whole, have investment characteristics similar to those of the S&P 500 Index, but are expected to provide a higher total return than that of the index.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

48 -- 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...