VGK stock overview

Vanguard FTSEEuropean

VGK IPO: 2005-03-10
60.46 (+1.01%)
17.28B market cap
4,523 trading days in total
VGK Latest trading day: 2023-02-23

NYSE Arca

VGK stock Buy and Hold Potential More info

INVESTMENT at 2005-03-10 open

VGK open price was $50.90

1,000.00

Click to edit

HOLDING TIME

4522 trading days

17 years 354 days

TODAY'S WORTH — including dividends (39)

As of 2023-02-23 close price ($60.46)

1,757.54

Click to edit

ROI: +75.75% (1.76x) – ANNU: +3.19% (1.03x)

VGK Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	39	77.48%	monthly	2020-12-21

VGK Stock Splits

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

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VGK Latest trading days

This table contains the list of 500 latest trading days of VGK.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		61.50	0.00	0.00	24,758,990	61.48	61.81	61.14	1.13	0.05	-0.05
4523	2023-02-23	60.46	0.37	0.62	2,124,753	60.43	60.57	59.92	1.08	0.05	0.00
4522	2023-02-22	60.09	0.36	-0.60	2,707,381	60.31	60.45	59.97	0.80	-0.36	0.57
4521	2023-02-21	60.45	0.68	-1.11	2,664,154	60.72	60.94	60.40	0.89	-0.44	-0.23
4520	2023-02-17	61.13	0.34	0.56	2,275,924	60.61	61.20	60.53	1.11	0.86	-0.67
4519	2023-02-16	60.79	0.37	-0.60	3,517,897	60.60	61.20	60.54	1.09	0.31	-0.30
4518	2023-02-15	61.16	0.06	-0.10	3,369,523	60.62	61.17	60.57	0.99	0.89	-0.92
4517	2023-02-14	61.22	0.29	0.48	4,484,267	60.79	61.48	60.62	1.41	0.71	-0.98
4516	2023-02-13	60.93	0.85	1.41	3,457,346	60.40	60.94	60.33	1.01	0.88	-0.23
4515	2023-02-10	60.08	0.51	-0.84	2,402,328	60.10	60.17	59.81	0.60	-0.03	0.53
4514	2023-02-09	60.59	0.12	0.20	2,202,089	61.32	61.38	60.46	1.50	-1.19	-0.81
4513	2023-02-08	60.47	0.25	-0.41	2,101,976	60.73	60.83	60.35	0.79	-0.43	1.41
4512	2023-02-07	60.72	0.44	0.73	3,722,418	59.95	60.79	59.82	1.62	1.28	0.02
4511	2023-02-06	60.28	0.66	-1.08	2,539,725	60.36	60.47	60.05	0.70	-0.13	-0.55
4510	2023-02-03	60.94	0.61	-0.99	4,195,856	60.93	61.52	60.82	1.15	0.02	-0.95
4509	2023-02-02	61.55	0.11	0.18	3,534,903	61.76	61.79	61.11	1.10	-0.34	-1.01
4508	2023-02-01	61.44	0.70	1.15	5,091,254	60.76	61.67	60.34	2.19	1.12	0.52
4507	2023-01-31	60.74	0.43	0.71	3,203,015	60.21	60.75	60.09	1.10	0.88	0.03
4506	2023-01-30	60.31	0.37	-0.61	2,213,602	60.53	60.77	60.31	0.76	-0.36	-0.17
4505	2023-01-27	60.68	0.20	-0.33	2,646,072	60.40	60.85	60.35	0.83	0.46	-0.25
4504	2023-01-26	60.88	0.07	0.12	2,849,911	60.85	60.90	60.36	0.89	0.05	-0.79
4503	2023-01-25	60.81	0.24	0.40	3,348,137	60.11	60.84	60.11	1.21	1.16	0.07
4502	2023-01-24	60.57	0.17	-0.28	1,898,056	60.31	60.64	60.10	0.90	0.43	-0.76
4501	2023-01-23	60.74	0.28	0.46	3,188,908	60.27	60.78	60.22	0.93	0.78	-0.71
4500	2023-01-20	60.46	0.51	0.85	3,036,738	59.85	60.46	59.78	1.14	1.02	-0.31
4499	2023-01-19	59.95	0.30	-0.50	8,005,016	59.91	60.08	59.61	0.78	0.07	-0.17
4498	2023-01-18	60.25	0.18	-0.30	6,149,817	61.21	61.27	60.24	1.68	-1.57	-0.56
4497	2023-01-17	60.43	0.15	0.25	4,305,349	60.51	60.80	60.27	0.88	-0.13	1.29
4496	2023-01-13	60.28	0.28	0.47	3,869,191	59.71	60.33	59.71	1.04	0.95	0.38
4495	2023-01-12	60.00	0.73	1.23	4,687,184	59.67	60.12	59.04	1.81	0.55	-0.48
4494	2023-01-11	59.27	0.42	0.71	8,078,875	59.14	59.27	58.89	0.64	0.22	0.67
4493	2023-01-10	58.85	0.28	0.48	2,636,763	58.46	58.86	58.46	0.68	0.67	0.49
4492	2023-01-09	58.57	0.37	0.64	3,559,867	58.77	59.13	58.54	1.00	-0.34	-0.19
4491	2023-01-06	58.20	1.51	2.66	3,622,216	57.00	58.24	56.68	2.74	2.11	0.98
4490	2023-01-05	56.69	0.52	-0.91	3,567,711	56.80	56.98	56.63	0.62	-0.19	0.55
4489	2023-01-04	57.21	1.07	1.91	8,232,253	57.14	57.35	56.74	1.07	0.12	-0.72
4488	2023-01-03	56.14	0.70	1.26	3,981,549	56.30	56.65	55.84	1.44	-0.28	1.78
4487	2022-12-30	55.44	0.68	-1.21	6,077,467	55.76	55.97	55.38	1.06	-0.57	1.55
4486	2022-12-29	56.12	0.89	1.61	2,292,784	55.86	56.29	55.84	0.81	0.47	-0.64
4485	2022-12-28	55.23	0.51	-0.91	2,479,361	55.93	56.09	55.23	1.54	-1.25	1.14
4484	2022-12-27	55.74	0.11	0.20	2,138,021	55.72	55.93	55.61	0.57	0.04	0.34
4483	2022-12-23	55.63	0.18	0.32	2,513,694	55.29	55.72	55.19	0.96	0.61	0.16
4482	2022-12-22	55.45	0.49	-0.88	3,455,558	55.68	55.69	54.92	1.38	-0.41	-0.29
4481	2022-12-21	55.94	0.77	1.40	4,236,404	55.58	56.08	55.56	0.94	0.65	-0.46
4480	2022-12-20	55.17	0.10	0.18	4,528,822	55.07	55.39	54.95	0.80	0.18	0.74
4479	2022-12-19	55.07	0.47	-0.85	3,596,588	55.35	55.46	54.94	0.94	-0.51	0.00
4478	2022-12-16	55.54	0.71	-1.26	3,714,738	55.63	55.91	55.33	1.04	-0.16	-0.34
4477	2022-12-15	56.25	1.57	-2.72	6,580,253	57.00	57.10	56.07	1.81	-1.32	-1.10
4476	2022-12-14	57.82	0.06	0.10	5,393,245	57.82	58.29	57.42	1.50	0.00	-1.42
4475	2022-12-13	57.76	0.83	1.46	5,773,507	58.53	58.67	57.47	2.05	-1.32	0.10
4474	2022-12-12	56.93	0.24	0.42	2,795,868	56.72	56.94	56.58	0.63	0.37	2.81
4473	2022-12-09	56.69	0.00	0.00	3,932,515	56.83	57.12	56.66	0.81	-0.25	0.05
4472	2022-12-08	56.69	0.22	0.39	4,006,141	56.35	56.76	56.18	1.03	0.60	0.25
4471	2022-12-07	56.47	0.05	-0.09	5,611,844	56.54	56.78	56.26	0.92	-0.12	-0.21
4470	2022-12-06	56.52	0.37	-0.65	4,300,145	56.89	57.02	56.31	1.25	-0.65	0.04
4469	2022-12-05	56.89	0.67	-1.16	4,521,637	57.44	57.59	56.74	1.48	-0.96	0.00
4468	2022-12-02	57.56	0.12	0.21	3,521,954	57.08	57.68	57.03	1.14	0.84	-0.21
4467	2022-12-01	57.44	0.65	1.14	5,608,304	57.53	57.68	57.11	0.99	-0.16	-0.63
4466	2022-11-30	56.79	1.09	1.96	6,597,276	56.23	56.95	55.63	2.35	1.00	1.30
4465	2022-11-29	55.70	0.13	0.23	2,967,060	55.74	56.05	55.56	0.88	-0.07	0.95
4464	2022-11-28	55.57	0.91	-1.61	5,009,108	56.13	56.34	55.51	1.48	-1.00	0.31
4463	2022-11-25	56.48	0.38	0.68	1,452,577	56.23	56.58	56.17	0.73	0.44	-0.62
4462	2022-11-23	56.10	0.63	1.14	4,081,396	55.59	56.20	55.58	1.12	0.92	0.23
4461	2022-11-22	55.47	0.74	1.35	4,079,736	55.01	55.48	54.93	1.00	0.84	0.22
4460	2022-11-21	54.73	0.40	-0.73	3,868,050	54.68	54.84	54.47	0.68	0.09	0.51
4459	2022-11-18	55.13	0.23	0.42	3,698,573	55.25	55.27	54.92	0.63	-0.22	-0.82
4458	2022-11-17	54.90	0.07	-0.13	3,530,251	54.22	54.94	54.18	1.40	1.25	0.64
4457	2022-11-16	54.97	0.10	-0.18	4,384,786	55.16	55.25	54.79	0.83	-0.34	-1.36
4456	2022-11-15	55.07	0.23	0.42	6,439,578	55.73	55.82	54.40	2.55	-1.18	0.16
4455	2022-11-14	54.84	0.64	-1.15	4,074,203	55.09	55.45	54.84	1.11	-0.45	1.62
4454	2022-11-11	55.48	1.08	1.99	6,689,483	54.80	55.59	54.59	1.82	1.24	-0.70
4453	2022-11-10	54.40	3.00	5.84	8,524,518	53.65	54.42	53.30	2.09	1.40	0.74
4452	2022-11-09	51.40	0.69	-1.32	5,429,825	51.74	52.12	51.40	1.39	-0.66	4.38
4451	2022-11-08	52.09	0.58	1.13	4,332,632	51.70	52.37	51.62	1.45	0.75	-0.67
4450	2022-11-07	51.51	0.27	0.53	3,818,049	51.49	51.72	51.25	0.91	0.04	0.37
4449	2022-11-04	51.24	2.25	4.59	6,688,430	50.72	51.28	50.32	1.89	1.03	0.49
4448	2022-11-03	48.99	0.52	-1.05	3,900,298	48.70	49.24	48.68	1.15	0.60	3.53
4447	2022-11-02	49.51	0.91	-1.80	5,927,204	50.35	51.04	49.51	3.04	-1.67	-1.64
4446	2022-11-01	50.42	0.38	0.76	5,162,732	51.05	51.08	50.18	1.76	-1.23	-0.14
4445	2022-10-31	50.04	0.61	-1.20	7,655,306	49.98	50.21	49.93	0.56	0.12	2.02
4444	2022-10-28	50.65	0.55	1.10	3,631,259	50.03	50.65	49.90	1.50	1.24	-1.32
4443	2022-10-27	50.10	0.43	-0.85	4,480,523	50.34	50.80	50.05	1.49	-0.48	-0.14
4442	2022-10-26	50.53	0.54	1.08	5,121,588	49.95	50.87	49.95	1.84	1.16	-0.38
4441	2022-10-25	49.99	1.20	2.46	5,459,328	49.15	50.01	49.11	1.83	1.71	-0.08
4440	2022-10-24	48.79	0.34	0.70	5,779,291	48.58	49.05	48.34	1.46	0.43	0.74
4439	2022-10-21	48.45	0.85	1.79	6,290,419	47.16	48.46	47.02	3.05	2.74	0.27
4438	2022-10-20	47.60	0.04	-0.08	4,667,999	47.66	48.29	47.44	1.78	-0.13	-0.92
4437	2022-10-19	47.64	0.88	-1.81	6,350,592	47.85	48.05	47.33	1.50	-0.44	0.04
4436	2022-10-18	48.52	0.58	1.21	6,658,972	48.79	48.87	48.11	1.56	-0.55	-1.38
4435	2022-10-17	47.94	1.55	3.34	7,961,108	47.74	48.17	47.74	0.90	0.42	1.77
4434	2022-10-14	46.39	0.70	-1.49	7,978,489	47.42	47.63	46.35	2.70	-2.17	2.91
4433	2022-10-13	47.09	1.29	2.82	10,556,479	45.10	47.32	44.99	5.17	4.41	0.70
4432	2022-10-12	45.80	0.06	-0.13	4,772,252	45.84	46.09	45.67	0.92	-0.09	-1.53
4431	2022-10-11	45.86	0.61	-1.31	7,129,923	46.15	46.74	45.74	2.17	-0.63	-0.04
4430	2022-10-10	46.47	0.20	-0.43	7,296,132	46.73	46.83	46.16	1.43	-0.56	-0.69
4429	2022-10-07	46.67	0.89	-1.87	6,571,742	47.26	47.31	46.49	1.74	-1.25	0.13
4428	2022-10-06	47.56	1.06	-2.18	6,161,409	47.92	48.17	47.52	1.36	-0.75	-0.63
4427	2022-10-05	48.62	0.77	-1.56	5,667,495	48.38	48.92	48.00	1.90	0.50	-1.44
4426	2022-10-04	49.39	2.19	4.64	10,406,784	48.71	49.45	48.67	1.60	1.40	-2.04
4425	2022-10-03	47.20	1.05	2.28	7,858,450	46.66	47.37	46.46	1.95	1.16	3.20
4424	2022-09-30	46.15	0.06	0.13	6,649,983	46.02	46.78	45.98	1.74	0.28	1.11
4423	2022-09-29	46.09	0.68	-1.45	10,473,772	45.84	46.14	45.31	1.81	0.55	-0.15
4422	2022-09-28	46.77	1.26	2.77	8,987,498	45.42	46.88	45.23	3.63	2.97	-1.99
4421	2022-09-27	45.51	0.22	-0.48	8,603,269	46.14	46.38	45.19	2.58	-1.37	-0.20
4420	2022-09-26	45.73	0.78	-1.68	8,010,292	46.06	46.52	45.51	2.19	-0.72	0.90
4419	2022-09-23	46.51	1.93	-3.98	7,507,305	47.13	47.13	46.18	2.02	-1.32	-0.97
4418	2022-09-22	48.44	0.28	-0.57	5,012,249	48.80	48.88	48.17	1.45	-0.74	-2.70
4417	2022-09-21	48.72	0.63	-1.28	5,044,726	49.41	49.85	48.72	2.29	-1.40	0.16
4416	2022-09-20	49.35	1.13	-2.24	4,514,681	49.56	49.68	49.02	1.33	-0.42	0.12
4415	2022-09-19	50.48	0.11	-0.22	4,282,721	49.67	50.50	49.67	1.67	1.63	-1.82
4414	2022-09-16	50.59	0.41	-0.80	4,968,165	50.40	50.78	50.24	1.07	0.38	-1.82
4413	2022-09-15	51.00	0.50	-0.97	2,962,728	51.09	51.54	50.91	1.23	-0.18	-1.18
4412	2022-09-14	51.50	0.06	0.12	4,070,025	51.40	51.71	51.18	1.03	0.19	-0.80
4411	2022-09-13	51.44	1.92	-3.60	5,065,374	52.36	52.68	51.42	2.41	-1.76	-0.08
4410	2022-09-12	53.36	0.95	1.81	4,046,822	53.26	53.63	53.24	0.73	0.19	-1.87
4409	2022-09-09	52.41	1.50	2.95	4,972,620	52.04	52.41	52.03	0.73	0.71	1.62
4408	2022-09-08	50.91	0.21	-0.41	6,568,880	50.25	51.02	50.17	1.69	1.31	2.22
4407	2022-09-07	51.12	0.70	1.39	4,605,038	50.17	51.12	50.17	1.89	1.89	-1.70
4406	2022-09-06	50.42	0.26	0.52	6,530,823	50.74	50.96	50.21	1.48	-0.63	-0.50
4405	2022-09-02	50.16	0.34	-0.67	8,350,079	51.10	51.56	50.00	3.05	-1.84	1.16
4404	2022-09-01	50.50	0.82	-1.60	4,627,152	50.41	50.54	49.87	1.33	0.18	1.19
4403	2022-08-31	51.32	0.45	-0.87	3,642,777	51.68	51.89	51.31	1.12	-0.70	-1.77
4402	2022-08-30	51.77	0.36	-0.69	3,464,107	52.48	52.52	51.63	1.70	-1.35	-0.17
4401	2022-08-29	52.13	0.06	0.12	3,829,008	52.01	52.37	51.95	0.81	0.23	0.67
4400	2022-08-26	52.07	1.60	-2.98	5,232,514	53.72	53.75	52.04	3.18	-3.07	-0.12
4399	2022-08-25	53.67	0.51	0.96	2,431,088	53.22	53.69	53.09	1.13	0.85	0.09
4398	2022-08-24	53.16	0.11	0.21	2,024,498	52.86	53.35	52.77	1.10	0.57	0.11
4397	2022-08-23	53.05	0.04	0.08	4,392,715	52.93	53.47	52.89	1.10	0.23	-0.36
4396	2022-08-22	53.01	1.25	-2.30	3,558,273	53.44	53.46	52.93	0.99	-0.80	-0.15
4395	2022-08-19	54.26	0.75	-1.36	3,397,752	54.56	54.61	54.16	0.82	-0.55	-1.51
4394	2022-08-18	55.01	0.27	-0.49	3,265,490	55.21	55.23	54.86	0.67	-0.36	-0.82
4393	2022-08-17	55.28	0.57	-1.02	4,117,124	55.24	55.60	54.99	1.10	0.07	-0.13
4392	2022-08-16	55.85	0.08	0.14	3,490,715	55.50	55.97	55.50	0.85	0.63	-1.09
4391	2022-08-15	55.77	0.57	-1.01	3,498,377	55.70	55.85	55.57	0.50	0.13	-0.48
4390	2022-08-12	56.34	0.33	0.59	3,095,672	55.95	56.34	55.79	0.98	0.70	-1.14
4389	2022-08-11	56.01	0.09	-0.16	2,680,483	56.28	56.42	55.90	0.92	-0.48	-0.11
4388	2022-08-10	56.10	1.27	2.32	3,424,425	56.02	56.32	55.79	0.95	0.14	0.32
4387	2022-08-09	54.83	0.26	-0.47	5,089,904	55.10	55.25	54.76	0.89	-0.49	2.17
4386	2022-08-08	55.09	0.20	0.36	3,801,659	55.35	55.56	54.94	1.12	-0.47	0.02
4385	2022-08-05	54.89	0.56	-1.01	3,259,649	54.55	55.02	54.52	0.92	0.62	0.84
4384	2022-08-04	55.45	0.42	0.76	4,351,482	55.25	55.52	55.12	0.72	0.36	-1.62
4383	2022-08-03	55.03	0.56	1.03	6,969,537	54.95	55.11	54.59	0.95	0.15	0.40
4382	2022-08-02	54.47	0.90	-1.63	4,149,409	54.95	55.08	54.47	1.11	-0.87	0.88
4381	2022-08-01	55.37	0.09	-0.16	2,843,927	55.33	55.64	55.12	0.94	0.07	-0.76
4380	2022-07-29	55.46	0.89	1.63	4,903,660	54.87	55.52	54.68	1.53	1.08	-0.23
4379	2022-07-28	54.57	0.30	0.55	3,912,785	54.12	54.66	53.74	1.70	0.83	0.55
4378	2022-07-27	54.27	1.28	2.42	4,680,328	53.49	54.36	53.29	2.00	1.46	-0.28
4377	2022-07-26	52.99	0.87	-1.62	4,474,370	53.30	53.39	52.96	0.81	-0.58	0.94
4376	2022-07-25	53.86	0.51	0.96	4,666,006	53.95	53.99	53.56	0.80	-0.17	-1.04
4375	2022-07-22	53.35	0.24	-0.45	4,446,068	53.71	54.06	53.13	1.73	-0.67	1.12
4374	2022-07-21	53.59	0.67	1.27	4,894,022	52.88	53.64	52.74	1.70	1.34	0.22
4373	2022-07-20	52.92	0.63	-1.18	6,673,955	53.27	53.41	52.65	1.43	-0.66	-0.08
4372	2022-07-19	53.55	1.69	3.26	8,371,163	53.01	53.61	52.99	1.17	1.02	-0.52
4371	2022-07-18	51.86	0.31	0.60	7,852,794	52.37	52.60	51.76	1.60	-0.97	2.22
4370	2022-07-15	51.55	0.97	1.92	9,179,409	51.02	51.61	50.80	1.59	1.04	1.59
4369	2022-07-14	50.58	0.85	-1.65	5,072,489	50.12	50.62	49.75	1.74	0.92	0.87
4368	2022-07-13	51.43	0.02	0.04	5,850,087	50.75	51.66	50.71	1.87	1.34	-2.55
4367	2022-07-12	51.41	0.03	-0.06	5,558,475	51.34	51.91	51.30	1.19	0.14	-1.28
4366	2022-07-11	51.44	0.85	-1.63	4,005,792	51.67	51.86	51.39	0.91	-0.45	-0.19
4365	2022-07-08	52.29	0.04	0.08	2,837,765	52.10	52.49	51.85	1.23	0.36	-1.19
4364	2022-07-07	52.25	0.80	1.55	4,222,084	51.84	52.25	51.84	0.79	0.79	-0.29
4363	2022-07-06	51.45	0.11	0.21	8,370,205	51.22	51.57	50.96	1.19	0.45	0.76
4362	2022-07-05	51.34	1.52	-2.88	9,499,710	50.80	51.36	50.51	1.67	1.06	-0.23
4361	2022-07-01	52.86	0.04	0.08	5,364,396	52.10	52.86	51.81	2.02	1.46	-3.90
4360	2022-06-30	52.82	0.31	-0.58	7,342,100	52.08	52.88	51.83	2.02	1.42	-1.36
4359	2022-06-29	53.13	0.31	-0.58	6,007,001	53.54	53.61	53.11	0.93	-0.77	-1.98
4358	2022-06-28	53.44	0.53	-0.98	6,457,894	54.26	54.46	53.44	1.88	-1.51	0.19
4357	2022-06-27	53.97	0.14	-0.26	5,802,037	54.04	54.37	53.85	0.96	-0.13	0.54
4356	2022-06-24	54.11	1.75	3.34	7,040,491	53.14	54.15	53.14	1.90	1.83	-0.13
4355	2022-06-23	52.36	0.32	-0.61	7,500,868	52.32	52.40	51.78	1.19	0.08	1.49
4354	2022-06-22	52.68	0.35	-0.66	4,534,241	52.40	53.20	52.28	1.76	0.53	-0.68
4353	2022-06-21	53.03	0.19	-0.36	6,144,877	53.24	53.35	52.95	0.75	-0.39	-1.19
4352	2022-06-17	53.22	0.01	0.02	4,039,142	53.44	53.71	52.89	1.53	-0.41	0.04
4351	2022-06-16	53.21	1.41	-2.58	7,611,580	53.13	53.66	52.91	1.41	0.15	0.43
4350	2022-06-15	54.62	1.30	2.44	6,864,341	54.14	54.90	53.48	2.62	0.89	-2.73
4349	2022-06-14	53.32	0.68	-1.26	8,045,444	53.89	54.08	52.85	2.28	-1.06	1.54
4348	2022-06-13	54.00	2.01	-3.59	8,455,026	54.36	54.69	53.89	1.47	-0.66	-0.20
4347	2022-06-10	56.01	1.55	-2.69	5,849,839	56.32	56.35	55.80	0.98	-0.55	-2.95
4346	2022-06-09	57.56	1.47	-2.49	10,687,535	58.57	58.71	57.56	1.96	-1.72	-2.15
4345	2022-06-08	59.03	0.86	-1.44	3,131,515	59.33	59.53	58.96	0.96	-0.51	-0.78
4344	2022-06-07	59.89	0.15	0.25	3,012,141	59.15	59.94	59.10	1.42	1.25	-0.94
4343	2022-06-06	59.74	0.29	0.49	5,347,356	60.17	60.29	59.59	1.16	-0.71	-0.99
4342	2022-06-03	59.45	0.82	-1.36	3,741,039	59.57	59.70	59.26	0.74	-0.20	1.21
4341	2022-06-02	60.27	1.46	2.48	3,959,395	59.44	60.27	59.18	1.83	1.40	-1.16
4340	2022-06-01	58.81	0.99	-1.66	5,864,522	59.85	59.90	58.57	2.22	-1.74	1.07
4339	2022-05-31	59.80	0.17	-0.28	6,347,964	59.87	60.18	59.60	0.97	-0.12	0.08
4338	2022-05-27	59.97	0.73	1.23	4,497,798	59.58	59.97	59.58	0.65	0.65	-0.17
4337	2022-05-26	59.24	0.79	1.35	4,967,168	58.71	59.35	58.65	1.19	0.90	0.57
4336	2022-05-25	58.45	0.05	-0.09	4,048,490	57.99	58.76	57.99	1.33	0.79	0.44
4335	2022-05-24	58.50	0.01	-0.02	4,778,434	58.38	58.68	58.09	1.01	0.21	-0.87
4334	2022-05-23	58.51	1.22	2.13	4,827,977	58.07	58.63	57.96	1.15	0.76	-0.22
4333	2022-05-20	57.29	0.24	0.42	6,733,875	57.61	57.64	56.53	1.93	-0.56	1.36
4332	2022-05-19	57.05	0.59	1.04	7,549,603	56.21	57.38	56.20	2.10	1.49	0.98
4331	2022-05-18	56.46	1.71	-2.94	6,582,318	57.40	57.49	56.39	1.92	-1.64	-0.44
4330	2022-05-17	58.17	1.36	2.39	6,994,177	58.00	58.21	57.65	0.97	0.29	-1.32
4329	2022-05-16	56.81	0.21	0.37	4,006,482	56.46	57.10	56.23	1.54	0.62	2.09
4328	2022-05-13	56.60	1.60	2.91	6,851,153	55.84	56.69	55.83	1.54	1.36	-0.25
4327	2022-05-12	55.00	0.27	-0.49	8,841,151	54.87	55.63	54.55	1.97	0.24	1.53
4326	2022-05-11	55.27	0.31	-0.56	13,433,722	55.74	56.61	55.22	2.49	-0.84	-0.72
4325	2022-05-10	55.58	0.56	1.02	10,082,376	56.11	56.16	55.14	1.82	-0.94	0.29
4324	2022-05-09	55.02	1.71	-3.01	9,300,013	55.70	55.78	54.86	1.65	-1.22	1.98
4323	2022-05-06	56.73	0.88	-1.53	9,357,888	56.96	57.20	56.44	1.33	-0.40	-1.82
4322	2022-05-05	57.61	1.95	-3.27	9,173,167	58.64	58.68	57.13	2.64	-1.76	-1.13
4321	2022-05-04	59.56	0.92	1.57	9,087,134	58.60	59.69	57.93	3.00	1.64	-1.54
4320	2022-05-03	58.64	0.47	0.81	7,473,753	58.60	58.83	58.37	0.78	0.07	-0.07
4319	2022-05-02	58.17	0.22	-0.38	8,764,048	58.23	58.56	57.51	1.80	-0.10	0.74
4318	2022-04-29	58.39	0.73	-1.23	9,083,219	59.23	59.59	58.37	2.06	-1.42	-0.27
4317	2022-04-28	59.12	0.75	1.28	8,686,927	58.73	59.23	58.11	1.91	0.66	0.19
4316	2022-04-27	58.37	0.27	0.46	8,694,782	58.21	58.75	57.90	1.46	0.27	0.62
4315	2022-04-26	58.10	1.97	-3.28	10,759,537	59.53	59.56	58.09	2.47	-2.40	0.19
4314	2022-04-25	60.07	0.49	-0.81	9,337,621	59.80	60.16	59.24	1.54	0.45	-0.90
4313	2022-04-22	60.56	0.95	-1.54	7,488,733	61.50	61.51	60.52	1.61	-1.53	-1.25
4312	2022-04-21	61.51	0.58	-0.93	10,521,916	62.82	62.95	61.37	2.52	-2.09	-0.02
4311	2022-04-20	62.09	0.51	0.83	4,831,472	62.11	62.30	61.90	0.64	-0.03	1.18
4310	2022-04-19	61.58	0.27	0.44	6,445,936	61.00	61.62	60.99	1.03	0.95	0.86
4309	2022-04-18	61.31	0.23	-0.37	2,894,750	61.33	61.81	61.20	0.99	-0.03	-0.51
4308	2022-04-15	61.54	0.00	0.00	4,764,900	61.79	61.95	61.44	0.83	-0.40	-0.34
4307	2022-04-14	61.54	0.28	-0.45	4,766,287	61.79	61.94	61.44	0.81	-0.40	0.41
4306	2022-04-13	61.82	0.72	1.18	5,565,422	61.08	61.83	61.01	1.34	1.21	-0.05
4305	2022-04-12	61.10	0.44	-0.71	3,852,778	61.75	61.84	60.94	1.46	-1.05	-0.03
4304	2022-04-11	61.54	0.54	-0.87	6,066,774	61.94	62.18	61.50	1.10	-0.65	0.34
4303	2022-04-08	62.08	0.06	0.10	6,133,173	61.76	62.31	61.68	1.02	0.52	-0.23
4302	2022-04-07	62.02	0.31	0.50	7,336,180	61.96	62.17	61.37	1.29	0.10	-0.42
4301	2022-04-06	61.71	0.70	-1.12	12,292,539	61.64	62.04	61.26	1.27	0.11	0.41
4300	2022-04-05	62.41	0.64	-1.02	7,217,809	62.78	63.09	62.27	1.31	-0.59	-1.23
4299	2022-04-04	63.05	0.04	0.06	4,142,648	62.81	63.18	62.74	0.70	0.38	-0.43
4298	2022-04-01	63.01	0.73	1.17	7,396,068	62.71	63.04	62.52	0.83	0.48	-0.32
4297	2022-03-31	62.28	1.25	-1.97	10,464,933	63.01	63.25	62.26	1.57	-1.16	0.69
4296	2022-03-30	63.53	0.27	-0.42	15,295,341	63.51	63.79	63.33	0.72	0.03	-0.82
4295	2022-03-29	63.80	1.58	2.54	9,605,746	63.86	64.05	63.17	1.38	-0.09	-0.45
4294	2022-03-28	62.22	0.14	0.23	8,527,857	62.15	62.27	61.65	1.00	0.11	2.64
4293	2022-03-25	62.08	0.04	0.06	9,500,008	62.15	62.25	61.65	0.97	-0.11	0.11
4292	2022-03-24	62.04	0.36	0.58	8,511,440	61.78	62.07	61.56	0.83	0.42	0.18
4291	2022-03-23	61.68	1.17	-1.86	5,415,575	61.78	62.07	61.63	0.71	-0.16	0.16
4290	2022-03-22	62.85	0.82	1.32	5,652,153	62.56	62.91	62.50	0.66	0.46	-1.70
4289	2022-03-21	62.03	0.76	-1.21	6,243,138	62.36	62.44	61.73	1.14	-0.53	0.85
4288	2022-03-18	62.79	0.51	0.82	7,496,100	61.47	62.83	61.36	2.39	2.15	-0.68
4287	2022-03-17	62.28	0.40	0.65	6,437,345	61.42	62.48	61.32	1.89	1.40	-1.30
4286	2022-03-16	61.88	2.34	3.93	9,899,024	60.82	61.88	60.34	2.53	1.74	-0.74
4285	2022-03-15	59.54	0.44	0.74	6,874,512	59.28	59.63	58.90	1.23	0.44	2.15
4284	2022-03-14	59.10	1.03	1.77	10,942,008	59.33	59.83	58.93	1.52	-0.39	0.30
4283	2022-03-11	58.07	0.36	-0.62	9,182,213	59.35	59.39	57.97	2.39	-2.16	2.17
4282	2022-03-10	58.43	1.33	-2.23	9,153,138	58.61	59.04	58.17	1.48	-0.31	1.57
4281	2022-03-09	59.76	3.03	5.34	17,404,902	58.67	60.26	58.52	2.97	1.86	-1.92
4280	2022-03-08	56.73	1.31	2.36	21,423,049	56.54	58.00	55.72	4.03	0.34	3.42
4279	2022-03-07	55.42	1.89	-3.30	19,315,810	57.17	57.35	55.12	3.90	-3.06	2.02
4278	2022-03-04	57.31	2.53	-4.23	18,052,183	57.85	57.89	56.71	2.04	-0.93	-0.24
4277	2022-03-03	59.84	1.77	-2.87	12,175,573	61.19	61.24	59.66	2.58	-2.21	-3.33
4276	2022-03-02	61.61	0.94	1.55	8,307,221	61.20	61.84	60.99	1.39	0.67	-0.68
4275	2022-03-01	60.67	1.65	-2.65	8,360,140	62.04	62.21	60.26	3.14	-2.21	0.87
4274	2022-02-28	62.32	1.52	-2.38	10,641,424	62.34	63.31	62.00	2.10	-0.03	-0.45
4273	2022-02-25	63.84	1.87	3.02	9,560,047	62.78	63.85	62.67	1.88	1.69	-2.35
4272	2022-02-24	61.97	1.24	-1.96	16,096,821	60.25	62.18	60.20	3.29	2.85	1.31
4271	2022-02-23	63.21	0.49	-0.77	11,363,482	64.50	64.56	63.10	2.26	-2.00	-4.68
4270	2022-02-22	63.70	1.01	-1.56	8,217,555	63.79	64.28	63.21	1.68	-0.14	1.26
4269	2022-02-18	64.71	0.38	-0.58	6,937,460	65.09	65.23	64.50	1.12	-0.58	-1.42
4268	2022-02-17	65.09	1.16	-1.75	7,022,521	65.66	65.71	65.03	1.04	-0.87	0.00
4267	2022-02-16	66.25	0.22	0.33	6,424,023	65.71	66.40	65.69	1.08	0.82	-0.89
4266	2022-02-15	66.03	1.49	2.31	6,859,126	65.55	66.03	65.49	0.82	0.73	-0.48
4265	2022-02-14	64.54	0.64	-0.98	12,146,078	64.68	64.83	64.08	1.16	-0.22	1.56
4264	2022-02-11	65.18	1.24	-1.87	13,575,752	66.37	66.62	64.97	2.49	-1.79	-0.77
4263	2022-02-10	66.42	0.86	-1.28	9,549,281	66.33	67.38	66.29	1.64	0.14	-0.08
4262	2022-02-09	67.28	1.12	1.69	8,537,703	67.15	67.28	67.02	0.39	0.19	-1.41
4261	2022-02-08	66.16	0.23	0.35	4,975,675	65.76	66.22	65.55	1.02	0.61	1.50
4260	2022-02-07	65.93	0.04	0.06	5,320,893	65.81	66.23	65.77	0.70	0.18	-0.26
4259	2022-02-05	65.89	0.00	0.00	8,294,242	65.61	66.21	65.42	1.20	0.43	-0.12
4258	2022-02-04	65.89	0.17	-0.26	8,294,242	65.61	66.21	65.42	1.20	0.43	-0.42
4257	2022-02-03	66.06	0.93	-1.39	6,748,094	66.40	66.59	65.97	0.93	-0.51	-0.68
4256	2022-02-02	66.99	0.39	0.59	6,714,225	67.05	67.08	66.65	0.64	-0.09	-0.88
4255	2022-02-01	66.60	0.80	1.22	6,151,676	66.38	66.60	65.91	1.04	0.33	0.68
4254	2022-01-31	65.80	1.02	1.57	9,527,910	64.80	65.84	64.79	1.62	1.54	0.88
4253	2022-01-28	64.78	0.19	0.29	9,924,252	64.23	64.83	63.85	1.53	0.86	0.03
4252	2022-01-27	64.59	0.10	-0.15	11,441,426	65.01	65.34	64.37	1.49	-0.65	-0.56
4251	2022-01-26	64.69	0.15	0.23	14,051,379	65.60	65.80	64.28	2.32	-1.39	0.49
4250	2022-01-25	64.54	0.46	-0.71	19,059,242	64.20	65.00	63.68	2.06	0.53	1.64
4249	2022-01-24	65.00	1.02	-1.54	14,682,376	64.32	65.06	63.16	2.95	1.06	-1.23
4248	2022-01-21	66.02	0.98	-1.46	14,300,649	66.65	66.73	66.01	1.08	-0.95	-2.57
4247	2022-01-20	67.00	0.50	-0.74	9,377,455	67.68	67.98	66.97	1.49	-1.00	-0.52
4246	2022-01-19	67.50	0.19	0.28	6,688,757	67.87	68.04	67.45	0.87	-0.55	0.27
4245	2022-01-18	67.31	0.98	-1.44	8,382,897	67.57	67.73	67.17	0.83	-0.38	0.83
4244	2022-01-14	68.29	0.19	-0.28	6,828,152	68.20	68.52	67.91	0.89	0.13	-1.05
4243	2022-01-13	68.48	0.51	-0.74	9,380,845	69.23	69.26	68.42	1.21	-1.08	-0.41
4242	2022-01-12	68.99	0.63	0.92	8,694,871	68.71	69.02	68.65	0.54	0.41	0.35
4241	2022-01-11	68.36	0.84	1.24	5,608,487	67.67	68.36	67.48	1.30	1.02	0.51
4240	2022-01-10	67.52	0.93	-1.36	8,797,077	67.38	67.58	66.96	0.92	0.21	0.22
4239	2022-01-07	68.45	0.34	0.50	4,590,834	68.13	68.55	67.97	0.85	0.47	-1.56
4238	2022-01-06	68.11	0.25	-0.37	8,120,560	68.22	68.46	67.94	0.76	-0.16	0.03
4237	2022-01-05	68.36	0.62	-0.90	7,177,640	69.25	69.37	68.36	1.46	-1.29	-0.20
4236	2022-01-04	68.98	0.09	0.13	4,530,411	69.11	69.25	68.79	0.67	-0.19	0.39
4235	2022-01-03	68.89	0.65	0.95	6,585,636	68.77	68.89	68.48	0.60	0.17	0.32
4234	2021-12-31	68.24	0.00	0.00	4,747,481	68.35	68.58	68.17	0.60	-0.16	0.78
4233	2021-12-30	68.24	0.27	-0.39	3,885,303	68.46	68.60	68.22	0.56	-0.32	0.16
4232	2021-12-29	68.51	0.11	0.16	4,771,439	68.39	68.58	68.28	0.44	0.18	-0.07
4231	2021-12-28	68.40	0.03	0.04	5,828,595	68.43	68.60	68.36	0.35	-0.04	-0.01
4230	2021-12-27	68.37	0.74	1.09	4,479,593	67.81	68.37	67.74	0.93	0.83	0.09
4229	2021-12-23	67.63	0.46	0.68	5,563,526	67.29	67.75	67.24	0.76	0.51	0.27
4228	2021-12-22	67.17	0.82	1.24	4,216,173	66.41	67.19	66.35	1.26	1.14	0.18
4227	2021-12-21	66.35	0.84	1.28	5,400,727	65.85	66.35	65.80	0.84	0.76	0.09
4226	2021-12-20	65.51	0.61	-0.92	9,357,927	65.16	65.51	65.05	0.71	0.54	0.52
4225	2021-12-17	66.12	0.98	-1.46	7,560,401	66.58	66.76	66.12	0.96	-0.69	-1.45
4224	2021-12-16	67.10	0.08	0.12	8,825,048	67.39	67.48	66.82	0.98	-0.43	-0.77
4223	2021-12-15	67.02	0.88	1.33	7,273,026	66.26	67.02	65.97	1.58	1.15	0.55
4222	2021-12-14	66.14	0.42	-0.63	12,781,584	66.31	66.56	65.85	1.07	-0.26	0.18
4221	2021-12-13	66.56	0.71	-1.06	5,787,213	67.08	67.12	66.52	0.89	-0.78	-0.38
4220	2021-12-10	67.27	0.16	0.24	3,702,129	67.19	67.33	67.00	0.49	0.12	-0.28
4219	2021-12-09	67.11	0.63	-0.93	9,677,345	67.36	67.38	67.05	0.49	-0.37	0.12
4218	2021-12-08	67.74	0.23	0.34	7,458,964	67.75	67.82	67.49	0.49	-0.01	-0.56
4217	2021-12-07	67.51	1.34	2.03	7,417,341	67.02	67.55	66.98	0.85	0.73	0.36
4216	2021-12-06	66.17	0.76	1.16	8,497,231	65.98	66.25	65.71	0.82	0.29	1.28
4215	2021-12-03	65.41	0.50	-0.76	17,189,484	66.02	66.06	64.98	1.64	-0.92	0.87
4214	2021-12-02	65.91	0.75	1.15	10,763,650	65.63	66.10	65.55	0.84	0.43	0.17
4213	2021-12-01	65.16	0.38	-0.58	12,901,932	66.39	66.78	65.16	2.44	-1.85	0.72
4212	2021-11-30	65.54	0.48	-0.73	10,631,078	66.03	66.29	64.93	2.06	-0.74	1.30
4211	2021-11-29	66.02	0.46	0.70	5,550,314	66.19	66.19	65.67	0.79	-0.26	0.02
4210	2021-11-26	65.56	1.64	-2.44	7,161,723	66.06	66.16	65.36	1.21	-0.76	0.96
4209	2021-11-24	67.20	0.43	-0.64	6,093,072	66.60	67.23	66.60	0.95	0.90	-1.70
4208	2021-11-23	67.63	0.24	-0.35	5,221,526	67.61	67.87	67.26	0.90	0.03	-1.52
4207	2021-11-22	67.87	0.55	-0.80	5,283,712	68.24	68.47	67.87	0.88	-0.54	-0.38
4206	2021-11-19	68.42	0.92	-1.33	3,242,535	68.74	68.77	68.38	0.57	-0.47	-0.26
4205	2021-11-18	69.34	0.07	0.10	3,331,552	69.24	69.36	69.01	0.51	0.14	-0.87
4204	2021-11-17	69.27	0.09	0.13	5,377,996	69.24	69.34	69.14	0.29	0.04	-0.04
4203	2021-11-16	69.18	0.15	-0.22	4,766,413	69.34	69.43	69.15	0.40	-0.23	0.09
4202	2021-11-15	69.33	0.23	-0.33	3,059,360	69.71	69.72	69.27	0.65	-0.55	0.01
4201	2021-11-12	69.56	0.18	0.26	4,029,868	69.47	69.63	69.37	0.37	0.13	0.22
4200	2021-11-11	69.38	0.25	0.36	2,280,322	69.40	69.54	69.31	0.33	-0.03	0.13
4199	2021-11-10	69.13	0.81	-1.16	3,935,787	69.74	69.83	69.06	1.10	-0.87	0.39
4198	2021-11-09	69.94	0.08	-0.11	9,120,676	70.20	70.23	69.77	0.66	-0.37	-0.29
4197	2021-11-08	70.02	0.09	0.13	2,169,963	70.05	70.18	69.90	0.40	-0.04	0.26
4196	2021-11-05	69.93	0.13	0.19	4,590,155	69.82	69.93	69.60	0.47	0.16	0.17
4195	2021-11-04	69.80	0.22	-0.31	4,772,085	69.79	69.81	69.55	0.37	0.01	0.03
4194	2021-11-03	70.02	0.67	0.97	5,763,067	69.40	70.08	69.30	1.12	0.89	-0.33
4193	2021-11-02	69.35	0.17	-0.24	3,681,971	69.34	69.46	69.28	0.26	0.01	0.07
4192	2021-11-01	69.52	0.61	0.89	3,175,811	69.20	69.54	69.06	0.69	0.46	-0.26
4191	2021-10-29	68.91	0.51	-0.73	5,336,076	68.84	68.94	68.61	0.48	0.10	0.42
4190	2021-10-28	69.42	0.76	1.11	3,372,036	68.99	69.46	68.95	0.74	0.62	-0.84
4189	2021-10-27	68.66	0.22	-0.32	3,141,870	68.94	69.01	68.64	0.54	-0.41	0.48
4188	2021-10-26	68.88	0.26	0.38	3,822,107	69.02	69.06	68.72	0.49	-0.20	0.09
4187	2021-10-25	68.62	0.25	-0.36	3,501,930	68.63	68.70	68.44	0.38	-0.01	0.58
4186	2021-10-22	68.87	0.33	0.48	5,947,769	68.75	68.98	68.55	0.63	0.17	-0.35
4185	2021-10-21	68.54	0.01	-0.01	6,125,873	68.37	68.55	68.34	0.31	0.25	0.31
4184	2021-10-20	68.55	0.28	0.41	3,714,249	68.36	68.59	68.24	0.51	0.28	-0.26
4183	2021-10-19	68.27	0.38	0.56	2,164,413	68.09	68.32	68.09	0.34	0.26	0.13
4182	2021-10-18	67.89	0.31	-0.45	3,282,080	67.71	67.92	67.61	0.46	0.27	0.29
4181	2021-10-15	68.20	0.51	0.75	3,165,771	67.96	68.20	67.90	0.44	0.35	-0.72
4180	2021-10-14	67.69	0.74	1.11	6,108,889	67.56	67.72	67.44	0.41	0.19	0.40
4179	2021-10-13	66.95	0.98	1.49	5,905,436	66.51	66.99	66.43	0.84	0.66	0.91
4178	2021-10-12	65.97	0.26	0.40	13,785,247	66.00	66.15	65.80	0.53	-0.05	0.82
4177	2021-10-11	65.71	0.39	-0.59	2,531,114	65.95	66.24	65.71	0.80	-0.36	0.44
4176	2021-10-08	66.10	0.04	0.06	3,085,240	66.28	66.30	65.98	0.48	-0.27	-0.23
4175	2021-10-07	66.06	0.49	0.75	3,869,900	65.88	66.31	65.87	0.67	0.27	0.33
4174	2021-10-06	65.57	0.43	-0.65	8,319,449	64.98	65.60	64.83	1.18	0.91	0.47
4173	2021-10-05	66.00	0.32	0.49	6,614,194	65.69	66.26	65.61	0.99	0.47	-1.55
4172	2021-10-04	65.68	0.34	-0.51	9,011,852	65.99	66.11	65.41	1.06	-0.47	0.02
4171	2021-10-01	66.02	0.41	0.62	9,856,850	65.89	66.18	65.46	1.09	0.20	-0.05
4170	2021-09-30	65.61	0.23	-0.35	8,573,248	65.98	66.09	65.46	0.95	-0.56	0.43
4169	2021-09-29	65.84	0.23	-0.35	6,398,122	66.23	66.25	65.77	0.72	-0.59	0.21
4168	2021-09-28	66.07	1.59	-2.35	8,566,962	66.53	66.57	65.85	1.08	-0.69	0.24
4167	2021-09-27	67.66	0.10	-0.15	3,043,942	67.56	67.77	67.44	0.49	0.15	-1.67
4166	2021-09-24	67.76	0.81	-1.18	5,319,113	67.77	67.97	67.67	0.44	-0.01	-0.30
4165	2021-09-23	68.57	0.91	1.34	5,917,833	68.39	68.69	68.36	0.48	0.26	-1.17
4164	2021-09-22	67.66	0.64	0.95	6,945,425	67.65	68.24	67.61	0.93	0.01	1.08
4163	2021-09-21	67.02	0.69	1.04	8,113,203	67.21	67.38	66.93	0.67	-0.28	0.94
4162	2021-09-20	66.33	1.71	-2.51	6,731,446	66.14	66.54	65.77	1.16	0.29	1.33
4161	2021-09-17	68.04	1.10	-1.59	6,194,122	68.84	68.92	67.84	1.57	-1.16	-2.79
4160	2021-09-16	69.14	0.03	-0.04	5,309,268	68.94	69.17	68.74	0.62	0.29	-0.43
4159	2021-09-15	69.17	0.01	0.01	4,261,992	69.05	69.17	68.77	0.58	0.17	-0.33
4158	2021-09-14	69.16	0.18	-0.26	5,876,670	69.60	69.63	69.09	0.78	-0.63	-0.16
4157	2021-09-13	69.34	0.40	0.58	4,571,707	69.50	69.50	69.10	0.58	-0.23	0.37
4156	2021-09-10	68.94	0.20	-0.29	3,653,391	69.56	69.59	68.92	0.96	-0.89	0.81
4155	2021-09-09	69.14	0.21	-0.30	3,472,424	69.27	69.55	69.10	0.65	-0.19	0.61
4154	2021-09-08	69.35	0.73	-1.04	2,710,398	69.60	69.71	69.23	0.69	-0.36	-0.12
4153	2021-09-07	70.08	0.27	-0.38	4,230,404	70.37	70.45	70.05	0.57	-0.41	-0.68
4152	2021-09-03	70.35	0.25	-0.35	5,168,194	70.26	70.48	70.14	0.48	0.13	0.03
4151	2021-09-02	70.60	0.36	0.51	2,767,454	70.55	70.70	70.47	0.33	0.07	-0.48
4150	2021-09-01	70.24	0.49	0.70	3,811,466	70.20	70.47	70.13	0.48	0.06	0.44
4149	2021-08-31	69.75	0.19	-0.27	4,809,927	69.92	69.95	69.55	0.57	-0.24	0.65
4148	2021-08-30	69.94	0.00	0.00	2,168,358	69.90	70.04	69.79	0.36	0.06	-0.03
4147	2021-08-27	69.94	0.78	1.13	2,226,415	69.28	69.98	69.25	1.05	0.95	-0.06
4146	2021-08-26	69.16	0.41	-0.59	2,894,842	69.36	69.45	69.11	0.49	-0.29	0.17
4145	2021-08-25	69.57	0.09	0.13	2,955,435	69.45	69.61	69.33	0.40	0.17	-0.30
4144	2021-08-24	69.48	0.05	0.07	3,278,925	69.25	69.53	69.19	0.49	0.33	-0.04
4143	2021-08-23	69.43	0.60	0.87	2,355,199	69.15	69.51	69.13	0.55	0.40	-0.26
4142	2021-08-20	68.83	0.39	0.57	2,422,133	68.31	68.85	68.28	0.83	0.76	0.46
4141	2021-08-19	68.44	0.81	-1.17	5,944,385	68.32	68.67	68.23	0.64	0.18	-0.19
4140	2021-08-18	69.25	0.19	-0.27	2,320,951	69.49	69.77	69.23	0.78	-0.35	-1.34
4139	2021-08-17	69.44	0.56	-0.80	4,631,628	69.54	69.65	69.11	0.78	-0.14	0.07
4138	2021-08-16	70.00	0.38	-0.54	3,204,055	69.86	70.02	69.61	0.59	0.20	-0.66
4137	2021-08-13	70.38	0.53	0.76	2,073,018	70.10	70.39	70.08	0.44	0.40	-0.74
4136	2021-08-12	69.85	0.02	-0.03	1,644,982	69.83	69.89	69.69	0.29	0.03	0.36
4135	2021-08-11	69.87	0.48	0.69	3,352,545	69.66	69.87	69.61	0.37	0.30	-0.06
4134	2021-08-10	69.39	0.19	0.27	9,527,302	69.31	69.39	69.24	0.22	0.12	0.39
4133	2021-08-09	69.20	0.05	-0.07	2,664,122	69.31	69.31	69.16	0.22	-0.16	0.16
4132	2021-08-06	69.25	0.38	-0.55	3,778,742	69.43	69.48	69.17	0.45	-0.26	0.09
4131	2021-08-05	69.63	0.36	0.52	2,084,594	69.57	69.71	69.55	0.23	0.09	-0.29
4130	2021-08-04	69.27	0.06	-0.09	2,903,362	69.53	69.67	69.25	0.60	-0.37	0.43
4129	2021-08-03	69.33	0.50	0.73	2,958,301	69.18	69.37	68.92	0.65	0.22	0.29
4128	2021-08-02	68.83	0.32	0.47	5,638,881	68.97	69.11	68.73	0.55	-0.20	0.51
4127	2021-07-30	68.51	0.32	-0.46	3,146,653	68.71	68.82	68.37	0.65	-0.29	0.67
4126	2021-07-29	68.83	0.53	0.78	2,380,631	68.92	69.00	68.79	0.30	-0.13	-0.17
4125	2021-07-28	68.30	0.35	0.52	2,746,248	67.90	68.37	67.86	0.75	0.59	0.91
4124	2021-07-27	67.95	0.15	-0.22	5,961,818	67.86	68.00	67.58	0.62	0.13	-0.07
4123	2021-07-26	68.10	0.26	0.38	3,599,217	67.87	68.12	67.87	0.37	0.34	-0.35
4122	2021-07-23	67.84	0.58	0.86	2,363,447	67.83	67.98	67.67	0.46	0.01	0.04
4121	2021-07-22	67.26	0.11	0.16	3,976,695	67.50	67.51	67.03	0.71	-0.36	0.85
4120	2021-07-21	67.15	1.26	1.91	4,147,152	66.60	67.18	66.55	0.95	0.83	0.52
4119	2021-07-20	65.89	0.39	0.60	9,587,623	65.20	66.00	65.11	1.37	1.06	1.08
4118	2021-07-19	65.50	1.36	-2.03	11,679,834	65.57	65.70	65.20	0.76	-0.11	-0.46
4117	2021-07-16	66.86	0.45	-0.67	4,441,358	67.34	67.34	66.76	0.86	-0.71	-1.93
4116	2021-07-15	67.31	0.73	-1.07	5,032,066	67.38	67.55	67.06	0.73	-0.10	0.04
4115	2021-07-14	68.04	0.11	0.16	4,397,148	68.11	68.14	67.91	0.34	-0.10	-0.97
4114	2021-07-13	67.93	0.43	-0.63	2,852,577	68.02	68.14	67.83	0.46	-0.13	0.26
4113	2021-07-12	68.36	0.33	0.49	4,811,010	68.04	68.38	67.99	0.57	0.47	-0.50
4112	2021-07-09	68.03	1.06	1.58	4,298,682	67.46	68.03	67.45	0.86	0.84	0.01
4111	2021-07-08	66.97	0.87	-1.28	5,431,042	66.83	67.09	66.56	0.79	0.21	0.73
4110	2021-07-07	67.84	0.42	0.62	3,951,785	67.68	67.91	67.43	0.71	0.24	-1.49
4109	2021-07-06	67.42	0.43	-0.63	5,291,950	67.91	67.92	67.16	1.12	-0.72	0.39
4108	2021-07-02	67.85	0.19	0.28	3,514,199	67.64	67.85	67.42	0.64	0.31	0.09
4107	2021-07-01	67.66	0.40	0.59	3,642,687	67.50	67.67	67.34	0.49	0.24	-0.03
4106	2021-06-30	67.26	0.58	-0.85	4,226,995	67.25	67.48	67.01	0.70	0.01	0.36
4105	2021-06-29	67.84	0.04	0.06	1,493,191	67.95	67.99	67.73	0.38	-0.16	-0.87
4104	2021-06-28	67.80	0.53	-0.78	3,532,558	68.09	68.10	67.70	0.59	-0.43	0.22
4103	2021-06-25	68.33	0.14	0.21	2,169,864	68.31	68.35	68.19	0.23	0.03	-0.35
4102	2021-06-24	68.19	0.65	0.96	4,770,405	68.08	68.24	68.02	0.32	0.16	0.18
4101	2021-06-23	67.54	0.42	-0.62	2,791,134	68.03	68.04	67.46	0.85	-0.72	0.80
4100	2021-06-22	67.96	0.02	0.03	3,578,124	67.70	68.11	67.56	0.81	0.38	0.10
4099	2021-06-21	67.94	0.26	0.38	6,273,898	67.33	67.97	67.24	1.08	0.91	-0.35
4098	2021-06-18	67.68	1.35	-1.96	5,552,925	67.89	68.04	67.53	0.75	-0.31	-0.52
4097	2021-06-17	69.03	0.64	-0.92	4,346,034	69.16	69.29	68.71	0.84	-0.19	-1.65
4096	2021-06-16	69.67	0.69	-0.98	3,870,519	70.33	70.41	69.51	1.28	-0.94	-0.73
4095	2021-06-15	70.36	0.01	0.01	3,570,425	70.32	70.38	70.17	0.30	0.06	-0.04
4094	2021-06-14	70.35	0.18	0.26	2,242,906	70.16	70.35	70.09	0.37	0.27	-0.04
4093	2021-06-11	70.17	0.23	0.33	3,081,762	70.08	70.17	69.88	0.41	0.13	-0.01
4092	2021-06-10	69.94	0.09	0.13	4,582,289	69.80	70.07	69.75	0.46	0.20	0.20
4091	2021-06-09	69.85	0.12	-0.17	8,246,509	70.02	70.05	69.82	0.33	-0.24	-0.07
4090	2021-06-08	69.97	0.01	-0.01	3,326,838	70.06	70.06	69.82	0.34	-0.13	0.07
4089	2021-06-07	69.98	0.32	0.46	3,032,099	69.85	70.00	69.78	0.31	0.19	0.11
4088	2021-06-04	69.66	0.57	0.83	2,536,845	69.51	69.66	69.40	0.37	0.22	0.27
4087	2021-06-03	69.09	0.49	-0.70	5,491,172	69.10	69.15	68.89	0.38	-0.01	0.61
4086	2021-06-02	69.58	0.10	0.14	3,695,314	69.35	69.65	69.30	0.50	0.33	-0.69
4085	2021-06-01	69.48	0.53	0.77	5,058,696	69.75	69.78	69.40	0.54	-0.39	-0.19
4084	2021-05-28	68.95	0.17	0.25	3,470,588	68.90	69.16	68.84	0.46	0.07	1.16
4083	2021-05-27	68.78	0.21	0.31	5,320,785	68.75	68.88	68.54	0.49	0.04	0.17
4082	2021-05-26	68.57	0.20	-0.29	4,688,886	68.58	68.73	68.46	0.39	-0.01	0.26
4081	2021-05-25	68.77	0.03	0.04	6,493,083	68.95	69.01	68.65	0.52	-0.26	-0.28
4080	2021-05-24	68.74	0.44	0.64	3,243,373	68.47	68.82	68.39	0.63	0.39	0.31
4079	2021-05-21	68.30	0.04	0.06	4,267,526	68.37	68.42	68.06	0.53	-0.10	0.25
4078	2021-05-20	68.26	1.04	1.55	5,595,994	67.70	68.34	67.63	1.05	0.83	0.16
4077	2021-05-19	67.22	0.74	-1.09	7,969,750	66.95	67.54	66.65	1.33	0.40	0.71
4076	2021-05-18	67.96	0.06	0.09	4,389,548	68.27	68.30	67.94	0.53	-0.45	-1.49
4075	2021-05-17	67.90	0.03	-0.04	6,538,567	67.65	67.93	67.59	0.50	0.37	0.54
4074	2021-05-14	67.93	1.23	1.84	6,466,333	67.34	67.98	67.30	1.01	0.88	-0.41
4073	2021-05-13	66.70	0.54	0.82	10,592,377	66.24	66.83	66.22	0.92	0.69	0.96
4072	2021-05-12	66.16	0.75	-1.12	9,724,700	66.57	66.95	66.02	1.40	-0.62	0.12
4071	2021-05-11	66.91	0.78	-1.15	7,874,924	66.53	67.02	66.46	0.84	0.57	-0.51
4070	2021-05-10	67.69	0.52	-0.76	4,585,460	68.23	68.24	67.62	0.91	-0.79	-1.71
4069	2021-05-07	68.21	1.02	1.52	4,460,675	67.43	68.21	67.36	1.26	1.16	0.03
4068	2021-05-06	67.19	0.50	0.75	4,981,486	66.72	67.19	66.49	1.05	0.70	0.36
4067	2021-05-05	66.69	0.95	1.45	7,193,965	66.43	66.73	66.28	0.68	0.39	0.04
4066	2021-05-04	65.74	1.12	-1.68	5,643,811	65.99	66.13	65.35	1.18	-0.38	1.05
4065	2021-05-03	66.86	0.85	1.29	3,441,378	66.68	66.91	66.54	0.55	0.27	-1.30
4064	2021-04-30	66.01	1.00	-1.49	4,271,007	66.59	66.68	65.80	1.32	-0.87	1.01
4063	2021-04-29	67.01	0.02	0.03	4,569,929	67.22	67.22	66.55	1.00	-0.31	-0.63
4062	2021-04-28	66.99	0.21	0.31	2,733,816	66.66	67.05	66.58	0.71	0.50	0.34
4061	2021-04-27	66.78	0.02	0.03	2,551,897	66.58	66.81	66.49	0.48	0.30	-0.18
4060	2021-04-26	66.76	0.20	0.30	2,893,049	66.69	66.81	66.63	0.27	0.10	-0.27
4059	2021-04-23	66.56	0.65	0.99	1,903,316	66.07	66.70	66.07	0.95	0.74	0.20
4058	2021-04-22	65.91	0.23	-0.35	4,491,101	66.22	66.28	65.75	0.80	-0.47	0.24
4057	2021-04-21	66.14	0.60	0.92	4,837,743	65.33	66.16	65.27	1.36	1.24	0.12
4056	2021-04-20	65.54	1.17	-1.75	5,305,805	66.01	66.02	65.37	0.98	-0.71	-0.32
4055	2021-04-19	66.71	0.04	0.06	3,976,505	66.80	66.82	66.48	0.51	-0.13	-1.05
4054	2021-04-16	66.67	0.78	1.18	5,673,996	66.23	66.67	66.17	0.75	0.66	0.19
4053	2021-04-15	65.89	0.57	0.87	2,566,405	65.73	65.89	65.64	0.38	0.24	0.52
4052	2021-04-14	65.32	0.03	0.05	2,947,435	65.34	65.52	65.21	0.47	-0.03	0.63
4051	2021-04-13	65.29	0.40	0.62	4,977,662	64.96	65.30	64.93	0.57	0.51	0.08
4050	2021-04-12	64.89	0.30	-0.46	3,338,368	64.95	65.01	64.75	0.40	-0.09	0.11
4049	2021-04-09	65.19	0.08	0.12	2,217,268	65.00	65.21	64.97	0.37	0.29	-0.37
4048	2021-04-08	65.11	0.45	0.70	2,164,893	64.98	65.20	64.82	0.58	0.20	-0.17
4047	2021-04-07	64.66	0.14	0.22	2,879,442	64.63	64.81	64.51	0.46	0.05	0.49
4046	2021-04-06	64.52	0.59	-0.91	3,205,958,272	64.42	64.57	64.32	0.39	0.16	0.17
4045	2021-04-05	65.11	1.10	1.72	1,066,192,064	64.62	65.17	64.44	1.13	0.76	-1.06
4044	2021-04-01	64.01	1.01	1.60	1,065,437,120	63.49	64.10	63.45	1.02	0.82	0.95
4043	2021-03-31	63.00	0.10	-0.16	3,184,315,392	63.13	63.30	62.94	0.57	-0.21	0.78
4042	2021-03-30	63.10	0.06	0.10	1,031,127,040	62.87	63.15	62.81	0.54	0.37	0.05
4041	2021-03-29	63.04	0.24	-0.38	1,977,484	62.92	63.13	62.76	0.59	0.19	-0.27
4040	2021-03-26	63.28	0.83	1.33	2,599,119	62.68	63.28	62.67	0.97	0.96	-0.57
4039	2021-03-25	62.45	0.32	0.52	4,511,854	61.93	62.48	61.79	1.11	0.84	0.37
4038	2021-03-24	62.13	0.64	-1.02	2,382,098	62.26	62.55	62.10	0.72	-0.21	-0.32
4037	2021-03-23	62.77	0.39	-0.62	513,464	62.79	62.85	62.19	1.05	-0.03	-0.81
4036	2021-03-22	63.16	0.05	-0.08	2,514,070	62.98	63.29	62.94	0.56	0.29	-0.59
4035	2021-03-19	63.21	0.04	0.06	3,665,448	63.02	63.33	62.74	0.94	0.30	-0.36
4034	2021-03-18	63.17	0.79	-1.24	2,901,572	63.52	63.91	63.13	1.23	-0.55	-0.24
4033	2021-03-17	63.96	0.33	0.52	3,375,855	63.36	64.04	63.26	1.23	0.95	-0.69
4032	2021-03-16	63.63	0.08	0.13	5,920,633	63.68	63.72	63.53	0.30	-0.08	-0.42
4031	2021-03-15	63.55	0.09	-0.14	2,433,429	63.42	63.55	62.98	0.90	0.20	0.20
4030	2021-03-12	63.64	0.04	-0.06	3,425,886	63.09	63.65	63.03	0.98	0.87	-0.35
4029	2021-03-11	63.68	0.58	0.92	2,606,686	63.44	63.72	63.28	0.69	0.38	-0.93
4028	2021-03-10	63.10	0.42	0.67	3,892,868	63.05	63.15	62.75	0.63	0.08	0.54
4027	2021-03-09	62.68	0.96	1.56	3,624,185	62.57	62.82	62.51	0.50	0.18	0.59
4026	2021-03-08	61.72	0.08	-0.13	9,377,869	61.62	62.18	61.48	1.14	0.16	1.38
4025	2021-03-05	61.80	0.43	0.70	4,966,994	61.81	61.84	60.90	1.52	-0.02	-0.29
4024	2021-03-04	61.37	0.73	-1.18	7,146,232	62.13	62.37	61.04	2.14	-1.22	0.72

VGK Investment Calculator

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

Ticker:

VGK

Date start:

2005-03-10 open

Date end:

2023-02-23 close

Duration:

17 years 354 days

Trading days:

4,522

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2005-03-10 open

1,000.00

Shares bought: 19.65

Stock price: 50.90

SELL

Value on 2023-02-23 close

1,757.54

Dividends (39)

32.42%

+569.72

Stock growth

67.58%

+187.82

NET: +757.54

Total ROI: +75.75% (1.76x)

Annualised: +3.19% (1.03x)

Dividends ROI: +56.97% (1.57x)

Dividend Yield: +2.54% (1.03x)

Stock price: 60.46

Duration: 17 years 354 days

Trading days: 4,522

SELL

Value on 2023-02-23 close

1,187.82

NET: +187.82

ROI: +18.78% (1.19x)

Annualised: +0.96% (1.01x)

Stock price: 60.46

Duration: 17 years 354 days

Trading days: 4,522

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

VGK Monthly statistics

This section shows monthly performance of VGK stock.
There are 216 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	61.79 2023-02-02	59.81 2023-02-10	60.76 2023-02-01	60.46 2023-02-23	-0.49	1.70	-1.56
2023 January	20	61.27 2023-01-18	55.84 2023-01-03	56.30 2023-01-03	60.74 2023-01-31	7.89	8.83	-0.82
2022 December	21	58.67 2022-12-13	54.92 2022-12-22	57.53 2022-12-01	55.44 2022-12-30	-3.63	1.98	-4.54
2022 November	21	56.95 2022-11-30	48.68 2022-11-03	51.05 2022-11-01	56.79 2022-11-30	11.24	11.56	-4.64
2022 October	21	50.87 2022-10-26	44.99 2022-10-13	46.66 2022-10-03	50.04 2022-10-31	7.24	9.02	-3.58
2022 September	21	53.63 2022-09-12	45.19 2022-09-27	50.41 2022-09-01	46.15 2022-09-30	-8.45	6.39	-10.36
2022 August	23	56.42 2022-08-11	51.31 2022-08-31	55.33 2022-08-01	51.32 2022-08-31	-7.25	1.97	-7.27
2022 July	20	55.52 2022-07-29	49.75 2022-07-14	52.10 2022-07-01	55.46 2022-07-29	6.45	6.56	-4.51
2022 June	21	60.29 2022-06-06	51.78 2022-06-23	59.85 2022-06-01	52.82 2022-06-30	-11.75	0.74	-13.48
2022 May	21	60.18 2022-05-31	54.55 2022-05-12	58.23 2022-05-02	59.80 2022-05-31	2.70	3.35	-6.32
2022 April	21	63.18 2022-04-04	57.90 2022-04-27	62.71 2022-04-01	58.39 2022-04-29	-6.89	0.75	-7.67
2022 March	23	64.05 2022-03-29	55.12 2022-03-07	62.04 2022-03-01	62.28 2022-03-31	0.39	3.24	-11.15
2022 February	20	67.38 2022-02-10	60.20 2022-02-24	66.38 2022-02-01	62.32 2022-02-28	-6.12	1.51	-9.31
2022 January	20	69.37 2022-01-05	63.16 2022-01-24	68.77 2022-01-03	65.80 2022-01-31	-4.32	0.87	-8.16
2021 December	22	68.60 2021-12-30	64.98 2021-12-03	66.39 2021-12-01	68.24 2021-12-31	2.79	3.33	-2.12
2021 November	21	70.23 2021-11-09	64.93 2021-11-30	69.20 2021-11-01	65.54 2021-11-30	-5.29	1.49	-6.17
2021 October	21	69.46 2021-10-28	64.83 2021-10-06	65.89 2021-10-01	68.91 2021-10-29	4.58	5.42	-1.61
2021 September	21	70.70 2021-09-02	65.46 2021-09-30	70.20 2021-09-01	65.61 2021-09-30	-6.54	0.71	-6.75
2021 August	22	70.39 2021-08-13	68.23 2021-08-19	68.97 2021-08-02	69.75 2021-08-31	1.13	2.06	-1.07
2021 July	21	69.00 2021-07-29	65.11 2021-07-20	67.50 2021-07-01	68.51 2021-07-30	1.50	2.22	-3.54
2021 June	22	70.41 2021-06-16	67.01 2021-06-30	69.75 2021-06-01	67.26 2021-06-30	-3.57	0.95	-3.93
2021 May	20	69.16 2021-05-28	65.35 2021-05-04	66.68 2021-05-03	68.95 2021-05-28	3.40	3.72	-1.99
2021 April	21	67.22 2021-04-29	63.45 2021-04-01	63.49 2021-04-01	66.01 2021-04-30	3.97	5.87	-0.06
2021 March	23	64.04 2021-03-17	60.90 2021-03-05	61.94 2021-03-01	63.00 2021-03-31	1.71	3.39	-1.68
2021 February	19	63.51 2021-02-16	60.22 2021-02-01	60.52 2021-02-01	61.24 2021-02-26	1.19	4.94	-0.50
2021 January	19	62.83 2021-01-08	59.40 2021-01-29	61.84 2021-01-04	59.70 2021-01-29	-3.46	1.60	-3.95
2020 December	22	61.40 2020-12-29	58.23 2020-12-21	58.66 2020-12-01	60.24 2020-12-31	2.69	4.67	-0.73
2020 November	20	58.93 2020-11-30	49.90 2020-11-02	50.17 2020-11-02	57.72 2020-11-30	15.05	17.46	-0.54
2020 October	22	54.91 2020-10-12	49.17 2020-10-29	52.84 2020-10-01	49.59 2020-10-30	-6.15	3.92	-6.95
2020 September	21	55.22 2020-09-02	50.84 2020-09-25	54.45 2020-09-01	52.43 2020-09-30	-3.71	1.41	-6.63
2020 August	21	55.22 2020-08-27	52.61 2020-08-03	52.76 2020-08-03	54.42 2020-08-31	3.15	4.66	-0.28
2020 July	22	54.13 2020-07-29	50.31 2020-07-01	50.37 2020-07-01	52.17 2020-07-31	3.57	7.46	-0.12
2020 June	22	53.37 2020-06-08	49.03 2020-06-11	49.11 2020-06-01	50.33 2020-06-30	2.48	8.67	-0.16
2020 May	20	49.26 2020-05-28	43.39 2020-05-14	45.43 2020-05-01	48.76 2020-05-29	7.33	8.43	-4.49
2020 April	21	47.08 2020-04-29	40.96 2020-04-03	42.02 2020-04-01	46.07 2020-04-30	9.64	12.04	-2.52
2020 March	22	54.58 2020-03-04	36.29 2020-03-18	52.44 2020-03-02	43.28 2020-03-31	-17.47	4.08	-30.80
2020 February	19	58.84 2020-02-12	50.96 2020-02-28	56.79 2020-02-03	52.27 2020-02-28	-7.96	3.61	-10.27
2020 January	21	59.09 2020-01-02	56.61 2020-01-31	58.91 2020-01-02	56.79 2020-01-31	-3.60	0.31	-3.90
2019 December	21	58.77 2019-12-27	55.38 2019-12-03	56.30 2019-12-02	58.60 2019-12-31	4.09	4.39	-1.63
2019 November	20	56.77 2019-11-27	55.82 2019-11-21	55.88 2019-11-01	56.39 2019-11-29	0.91	1.59	-0.11
2019 October	23	55.85 2019-10-30	51.51 2019-10-03	53.43 2019-10-01	55.67 2019-10-31	4.19	4.53	-3.59
2019 September	20	54.71 2019-09-13	52.13 2019-09-03	52.18 2019-09-03	53.61 2019-09-30	2.74	4.85	-0.10
2019 August	22	53.90 2019-08-01	50.66 2019-08-15	53.41 2019-08-01	52.59 2019-08-30	-1.54	0.92	-5.15
2019 July	22	55.67 2019-07-03	53.07 2019-07-31	55.34 2019-07-01	53.47 2019-07-31	-3.38	0.60	-4.10
2019 June	20	55.18 2019-06-11	52.56 2019-06-03	52.68 2019-06-03	54.90 2019-06-28	4.21	4.75	-0.23
2019 May	22	55.84 2019-05-01	52.14 2019-05-31	55.77 2019-05-01	52.55 2019-05-31	-5.77	0.13	-6.51
2019 April	21	55.79 2019-04-17	54.09 2019-04-01	54.16 2019-04-01	55.71 2019-04-30	2.86	3.01	-0.13
2019 March	21	55.38 2019-03-20	49.46 2019-03-06	53.90 2019-03-01	53.61 2019-03-29	-0.54	2.75	-8.24
2019 February	19	53.73 2019-02-26	51.03 2019-02-08	51.91 2019-02-01	53.51 2019-02-28	3.08	3.51	-1.70
2019 January	21	52.10 2019-01-30	47.85 2019-01-02	47.97 2019-01-02	51.87 2019-01-31	8.13	8.61	-0.25
2018 December	19	52.16 2018-12-03	46.80 2018-12-26	52.13 2018-12-03	48.62 2018-12-31	-6.73	0.06	-10.22
2018 November	21	53.48 2018-11-07	50.36 2018-11-20	52.45 2018-11-01	51.43 2018-11-30	-1.94	1.96	-3.98
2018 October	23	56.57 2018-10-01	50.15 2018-10-26	56.53 2018-10-01	51.78 2018-10-31	-8.40	0.07	-11.29
2018 September	19	57.60 2018-09-25	54.75 2018-09-07	55.67 2018-09-04	56.22 2018-09-28	0.99	3.47	-1.65
2018 August	23	57.93 2018-08-01	54.26 2018-08-15	57.80 2018-08-01	56.40 2018-08-31	-2.42	0.22	-6.12
2018 July	21	58.33 2018-07-31	55.39 2018-07-02	55.42 2018-07-02	58.04 2018-07-31	4.73	5.25	-0.05
2018 June	21	59.41 2018-06-11	55.18 2018-06-28	58.44 2018-06-01	56.13 2018-06-29	-3.95	1.66	-5.58
2018 May	22	60.53 2018-05-22	56.85 2018-05-29	59.25 2018-05-01	57.96 2018-05-31	-2.18	2.16	-4.05
2018 April	21	60.44 2018-04-19	57.02 2018-04-02	58.19 2018-04-02	59.40 2018-04-30	2.08	3.87	-2.01
2018 March	21	59.73 2018-03-13	57.20 2018-03-23	58.34 2018-03-01	58.15 2018-03-29	-0.33	2.38	-1.95
2018 February	19	62.65 2018-02-01	56.37 2018-02-09	62.29 2018-02-01	58.64 2018-02-28	-5.86	0.58	-9.50
2018 January	21	63.60 2018-01-25	59.23 2018-01-02	59.34 2018-01-02	62.48 2018-01-31	5.29	7.18	-0.19
2017 December	20	59.41 2017-12-29	57.85 2017-12-06	58.32 2017-12-01	59.15 2017-12-29	1.42	1.87	-0.81
2017 November	21	58.85 2017-11-29	57.01 2017-11-13	58.78 2017-11-01	58.57 2017-11-30	-0.36	0.12	-3.01
2017 October	22	59.02 2017-10-13	57.77 2017-10-27	58.08 2017-10-02	58.60 2017-10-31	0.90	1.62	-0.53
2017 September	20	58.44 2017-09-19	56.34 2017-09-05	57.01 2017-09-01	58.33 2017-09-29	2.32	2.51	-1.18
2017 August	23	57.31 2017-08-04	55.76 2017-08-11	57.12 2017-08-01	56.74 2017-08-31	-0.67	0.33	-2.38
2017 July	20	56.84 2017-07-26	54.59 2017-07-06	55.13 2017-07-03	56.70 2017-07-31	2.85	3.10	-0.98
2017 June	22	56.99 2017-06-02	54.71 2017-06-22	56.36 2017-06-01	55.14 2017-06-30	-2.16	1.12	-2.93
2017 May	22	56.53 2017-05-23	53.60 2017-05-01	53.76 2017-05-01	56.21 2017-05-31	4.56	5.15	-0.30
2017 April	19	53.81 2017-04-25	50.95 2017-04-18	51.46 2017-04-03	53.58 2017-04-28	4.12	4.57	-0.99
2017 March	23	52.07 2017-03-21	49.68 2017-03-08	49.98 2017-03-01	51.57 2017-03-31	3.18	4.18	-0.60
2017 February	19	50.10 2017-02-23	48.99 2017-02-08	49.64 2017-02-01	49.65 2017-02-28	0.02	0.93	-1.31
2017 January	20	49.88 2017-01-25	47.94 2017-01-03	48.01 2017-01-03	49.36 2017-01-31	2.81	3.90	-0.15
2016 December	21	48.33 2016-12-13	45.65 2016-12-02	45.85 2016-12-01	47.94 2016-12-30	4.56	5.41	-0.44
2016 November	21	47.30 2016-11-09	45.36 2016-11-23	47.18 2016-11-01	45.91 2016-11-30	-2.69	0.25	-3.86
2016 October	21	49.02 2016-10-04	46.57 2016-10-13	48.71 2016-10-03	47.01 2016-10-31	-3.49	0.64	-4.39
2016 September	21	50.12 2016-09-08	47.52 2016-09-16	48.87 2016-09-01	48.73 2016-09-30	-0.29	2.56	-2.76
2016 August	23	49.55 2016-08-26	47.30 2016-08-03	48.01 2016-08-01	48.61 2016-08-31	1.25	3.21	-1.48
2016 July	20	48.37 2016-07-29	44.29 2016-07-06	46.76 2016-07-01	48.28 2016-07-29	3.25	3.44	-5.28
2016 June	22	50.70 2016-06-08	42.73 2016-06-27	49.26 2016-06-01	46.66 2016-06-30	-5.28	2.92	-13.26
2016 May	21	50.29 2016-05-02	47.98 2016-05-19	50.16 2016-05-02	49.61 2016-05-31	-1.10	0.26	-4.35
2016 April	21	50.55 2016-04-20	47.04 2016-04-07	47.68 2016-04-01	49.86 2016-04-29	4.57	6.02	-1.34
2016 March	22	49.21 2016-03-30	46.22 2016-03-01	46.33 2016-03-01	48.52 2016-03-31	4.73	6.22	-0.24
2016 February	20	47.22 2016-02-01	43.47 2016-02-11	46.68 2016-02-01	45.59 2016-02-29	-2.34	1.16	-6.88
2016 January	19	49.18 2016-01-04	43.80 2016-01-20	49.14 2016-01-04	47.11 2016-01-29	-4.13	0.08	-10.87
2015 December	22	51.84 2015-12-01	48.77 2015-12-14	51.73 2015-12-01	49.88 2015-12-31	-3.58	0.21	-5.72
2015 November	20	52.70 2015-11-02	49.93 2015-11-13	52.52 2015-11-02	51.43 2015-11-30	-2.08	0.34	-4.93
2015 October	22	52.77 2015-10-23	48.71 2015-10-01	49.38 2015-10-01	52.08 2015-10-30	5.47	6.87	-1.36
2015 September	21	52.76 2015-09-17	47.95 2015-09-29	50.50 2015-09-01	49.18 2015-09-30	-2.61	4.48	-5.05
2015 August	21	56.05 2015-08-10	49.24 2015-08-24	55.58 2015-08-03	51.53 2015-08-31	-7.29	0.85	-11.41
2015 July	22	56.22 2015-07-16	51.69 2015-07-07	54.67 2015-07-01	55.42 2015-07-31	1.37	2.84	-5.45
2015 June	22	58.00 2015-06-22	53.63 2015-06-30	56.69 2015-06-01	53.98 2015-06-30	-4.78	2.31	-5.40
2015 May	20	58.51 2015-05-14	55.94 2015-05-07	56.83 2015-05-01	56.68 2015-05-29	-0.26	2.96	-1.57
2015 April	21	57.49 2015-04-27	54.38 2015-04-01	54.74 2015-04-01	56.52 2015-04-30	3.25	5.02	-0.66
2015 March	22	56.40 2015-03-24	53.04 2015-03-13	55.94 2015-03-02	54.22 2015-03-31	-3.07	0.82	-5.18
2015 February	19	56.19 2015-02-27	52.75 2015-02-02	52.94 2015-02-02	55.89 2015-02-27	5.57	6.14	-0.36
2015 January	20	53.81 2015-01-26	49.95 2015-01-06	52.49 2015-01-02	52.68 2015-01-30	0.36	2.51	-4.84
2014 December	22	55.43 2014-12-01	51.23 2014-12-15	55.38 2014-12-01	52.41 2014-12-31	-5.36	0.09	-7.49
2014 November	19	55.72 2014-11-26	53.05 2014-11-04	53.70 2014-11-03	55.29 2014-11-28	2.96	3.76	-1.21
2014 October	23	55.03 2014-10-01	49.81 2014-10-16	54.98 2014-10-01	54.17 2014-10-31	-1.47	0.09	-9.40
2014 September	21	58.39 2014-09-03	55.05 2014-09-30	57.77 2014-09-02	55.22 2014-09-30	-4.41	1.07	-4.71
2014 August	21	58.25 2014-08-27	55.66 2014-08-07	57.10 2014-08-01	57.78 2014-08-29	1.19	2.01	-2.52
2014 July	22	60.86 2014-07-03	57.34 2014-07-31	60.25 2014-07-01	57.36 2014-07-31	-4.80	1.01	-4.83
2014 June	21	61.89 2014-06-19	59.19 2014-06-26	61.05 2014-06-02	59.95 2014-06-30	-1.80	1.38	-3.05
2014 May	21	61.02 2014-05-30	59.80 2014-05-05	60.56 2014-05-01	60.98 2014-05-30	0.69	0.76	-1.25
2014 April	21	60.57 2014-04-30	57.57 2014-04-15	59.43 2014-04-01	60.51 2014-04-30	1.82	1.92	-3.13
2014 March	21	60.63 2014-03-06	57.69 2014-03-25	59.00 2014-03-03	58.95 2014-03-31	-0.08	2.76	-2.22
2014 February	19	60.50 2014-02-28	55.00 2014-02-03	56.11 2014-02-03	60.23 2014-02-28	7.34	7.82	-1.98
2014 January	21	59.20 2014-01-21	55.81 2014-01-31	57.86 2014-01-02	56.11 2014-01-31	-3.02	2.32	-3.54
2013 December	21	59.13 2013-12-31	55.19 2013-12-13	57.11 2013-12-02	58.80 2013-12-31	2.96	3.54	-3.36
2013 November	20	57.63 2013-11-29	55.53 2013-11-13	56.43 2013-11-01	57.36 2013-11-29	1.65	2.13	-1.59
2013 October	23	57.49 2013-10-22	53.31 2013-10-09	54.68 2013-10-01	56.78 2013-10-31	3.84	5.14	-2.51
2013 September	20	55.81 2013-09-18	51.43 2013-09-04	51.97 2013-09-03	54.50 2013-09-30	4.87	7.39	-1.04
2013 August	22	53.33 2013-08-14	50.97 2013-08-30	52.18 2013-08-01	51.04 2013-08-30	-2.18	2.20	-2.32
2013 July	22	52.18 2013-07-31	47.79 2013-07-03	48.72 2013-07-01	51.80 2013-07-31	6.32	7.10	-1.91
2013 June	20	52.10 2013-06-18	46.85 2013-06-24	51.54 2013-06-03	48.13 2013-06-28	-6.62	1.09	-9.10
2013 May	22	53.32 2013-05-22	50.84 2013-05-02	51.35 2013-05-01	51.37 2013-05-31	0.04	3.84	-0.99
2013 April	22	51.39 2013-04-29	48.10 2013-04-17	49.04 2013-04-01	51.36 2013-04-30	4.73	4.79	-1.92
2013 March	20	50.89 2013-03-15	48.30 2013-03-27	48.74 2013-03-01	49.13 2013-03-28	0.80	4.41	-0.90
2013 February	19	51.59 2013-02-01	48.26 2013-02-25	51.35 2013-02-01	49.20 2013-02-28	-4.19	0.47	-6.02
2013 January	21	51.33 2013-01-30	48.76 2013-01-08	49.49 2013-01-02	50.93 2013-01-31	2.91	3.72	-1.48
2012 December	20	49.38 2012-12-19	47.29 2012-12-07	47.60 2012-12-03	48.84 2012-12-31	2.61	3.74	-0.65
2012 November	21	47.44 2012-11-30	43.84 2012-11-16	46.40 2012-11-01	47.20 2012-11-30	1.72	2.24	-5.52
2012 October	21	47.58 2012-10-18	45.27 2012-10-10	45.88 2012-10-01	46.06 2012-10-31	0.39	3.71	-1.33
2012 September	19	48.90 2012-09-14	44.72 2012-09-04	45.10 2012-09-04	45.26 2012-09-28	0.35	8.43	-0.84
2012 August	23	45.82 2012-08-21	41.91 2012-08-02	43.32 2012-08-01	44.98 2012-08-31	3.83	5.77	-3.25
2012 July	21	43.54 2012-07-03	40.12 2012-07-24	42.86 2012-07-02	42.97 2012-07-31	0.26	1.59	-6.39
2012 June	21	42.83 2012-06-29	38.47 2012-06-01	38.79 2012-06-01	42.83 2012-06-29	10.42	10.42	-0.82
2012 May	22	45.52 2012-05-01	39.01 2012-05-31	45.10 2012-05-01	39.56 2012-05-31	-12.28	0.93	-13.50
2012 April	20	46.95 2012-04-02	42.83 2012-04-10	45.88 2012-04-02	44.94 2012-04-30	-2.05	2.33	-6.65
2012 March	22	47.39 2012-03-19	44.00 2012-03-06	46.36 2012-03-01	46.09 2012-03-30	-0.58	2.22	-5.09
2012 February	20	46.86 2012-02-29	44.36 2012-02-01	44.36 2012-02-01	46.06 2012-02-29	3.83	5.64	0.00
2012 January	20	44.44 2012-01-26	40.67 2012-01-13	42.32 2012-01-03	43.69 2012-01-31	3.24	5.01	-3.90
2011 December	21	44.91 2011-12-05	40.27 2011-12-21	44.15 2011-12-01	41.43 2011-12-30	-6.16	1.72	-8.79
2011 November	21	46.11 2011-11-08	39.67 2011-11-25	43.52 2011-11-01	44.40 2011-11-30	2.02	5.95	-8.85
2011 October	21	49.00 2011-10-27	38.40 2011-10-04	40.16 2011-10-03	45.71 2011-10-31	13.82	22.01	-4.38
2011 September	21	46.64 2011-09-01	38.78 2011-09-23	46.11 2011-09-01	40.66 2011-09-30	-11.82	1.15	-15.90
2011 August	23	51.63 2011-08-01	42.45 2011-08-08	51.59 2011-08-01	46.33 2011-08-31	-10.20	0.08	-17.72
2011 July	20	54.14 2011-07-01	49.24 2011-07-18	53.38 2011-07-01	51.07 2011-07-29	-4.33	1.42	-7.76
2011 June	22	54.42 2011-06-01	50.16 2011-06-16	54.38 2011-06-01	53.53 2011-06-30	-1.56	0.07	-7.76
2011 May	21	56.69 2011-05-02	51.55 2011-05-23	56.56 2011-05-02	54.67 2011-05-31	-3.34	0.23	-8.86
2011 April	20	56.45 2011-04-29	51.23 2011-04-18	52.08 2011-04-01	56.27 2011-04-29	8.05	8.39	-1.63
2011 March	23	52.80 2011-03-03	47.37 2011-03-16	52.61 2011-03-01	51.95 2011-03-31	-1.25	0.36	-9.96
2011 February	19	52.72 2011-02-18	50.90 2011-02-24	51.48 2011-02-01	52.49 2011-02-28	1.96	2.41	-1.13
2011 January	20	51.54 2011-01-27	47.28 2011-01-10	49.07 2011-01-03	50.90 2011-01-31	3.73	5.03	-3.65
2010 December	22	51.60 2010-12-14	48.03 2010-12-27	48.24 2010-12-01	49.09 2010-12-31	1.76	6.97	-0.44
2010 November	21	53.42 2010-11-04	46.81 2010-11-30	51.17 2010-11-01	47.11 2010-11-30	-7.93	4.40	-8.52
2010 October	21	51.96 2010-10-25	48.40 2010-10-04	49.42 2010-10-01	51.10 2010-10-29	3.40	5.14	-2.06
2010 September	21	49.65 2010-09-30	44.93 2010-09-01	45.04 2010-09-01	48.72 2010-09-30	8.17	10.24	-0.24
2010 August	22	47.94 2010-08-09	42.76 2010-08-25	47.04 2010-08-02	43.79 2010-08-31	-6.91	1.91	-9.10
2010 July	21	46.78 2010-07-29	40.28 2010-07-01	40.84 2010-07-01	45.89 2010-07-30	12.37	14.54	-1.37
2010 June	22	44.11 2010-06-21	38.96 2010-06-08	40.54 2010-06-01	40.19 2010-06-30	-0.86	8.81	-3.90
2010 May	20	46.83 2010-05-03	38.50 2010-05-25	46.40 2010-05-03	40.86 2010-05-28	-11.94	0.93	-17.03
2010 April	21	50.17 2010-04-14	45.61 2010-04-28	48.60 2010-04-01	46.30 2010-04-30	-4.73	3.23	-6.15
2010 March	23	48.80 2010-03-17	44.78 2010-03-01	45.00 2010-03-01	48.13 2010-03-31	6.96	8.44	-0.49
2010 February	19	47.36 2010-02-02	42.81 2010-02-05	46.19 2010-02-01	45.19 2010-02-26	-2.16	2.53	-7.32
2010 January	19	50.92 2010-01-11	45.39 2010-01-29	49.69 2010-01-04	45.44 2010-01-29	-8.55	2.48	-8.65
2009 December	22	52.43 2009-12-04	48.48 2009-12-31	51.50 2009-12-01	48.48 2009-12-31	-5.86	1.81	-5.86
2009 November	20	52.90 2009-11-16	47.84 2009-11-03	48.69 2009-11-02	50.50 2009-11-30	3.72	8.65	-1.75
2009 October	22	52.43 2009-10-21	47.34 2009-10-02	49.13 2009-10-01	48.31 2009-10-30	-1.67	6.72	-3.64
2009 September	21	51.00 2009-09-23	45.39 2009-09-02	46.60 2009-09-01	49.59 2009-09-30	6.42	9.44	-2.60
2009 August	21	48.20 2009-08-28	43.86 2009-08-17	45.61 2009-08-03	47.31 2009-08-31	3.73	5.68	-3.84
2009 July	22	44.95 2009-07-31	38.00 2009-07-08	40.98 2009-07-01	44.85 2009-07-31	9.44	9.69	-7.27
2009 June	22	42.93 2009-06-02	38.89 2009-06-22	41.66 2009-06-01	40.28 2009-06-30	-3.31	3.05	-6.65
2009 May	20	41.25 2009-05-29	36.11 2009-05-01	36.49 2009-05-01	41.25 2009-05-29	13.04	13.04	-1.04
2009 April	21	36.70 2009-04-30	31.47 2009-04-01	31.57 2009-04-01	36.10 2009-04-30	14.35	16.25	-0.32
2009 March	22	33.59 2009-03-23	26.45 2009-03-09	28.73 2009-03-02	31.90 2009-03-31	11.03	16.92	-7.94
2009 February	19	35.47 2009-02-09	29.25 2009-02-27	32.40 2009-02-02	29.62 2009-02-27	-8.58	9.48	-9.72
2009 January	20	39.54 2009-01-06	31.16 2009-01-23	38.27 2009-01-02	33.05 2009-01-30	-13.64	3.32	-18.58
2008 December	22	42.37 2008-12-17	34.90 2008-12-05	37.00 2008-12-01	38.36 2008-12-31	3.68	14.51	-5.68
2008 November	19	44.75 2008-11-04	32.51 2008-11-20	41.25 2008-11-03	38.64 2008-11-28	-6.33	8.48	-21.19
2008 October	23	53.57 2008-10-01	34.90 2008-10-27	52.78 2008-10-01	41.72 2008-10-31	-20.95	1.50	-33.88
2008 September	21	61.33 2008-09-02	50.03 2008-09-29	61.31 2008-09-02	53.37 2008-09-30	-12.95	0.03	-18.40
2008 August	21	64.61 2008-08-06	59.53 2008-08-19	64.21 2008-08-01	61.27 2008-08-29	-4.58	0.62	-7.29
2008 July	22	65.38 2008-07-23	60.79 2008-07-16	64.50 2008-07-01	63.72 2008-07-31	-1.21	1.36	-5.75
2008 June	21	71.65 2008-06-05	64.88 2008-06-26	71.34 2008-06-02	65.61 2008-06-30	-8.03	0.43	-9.06
2008 May	21	74.29 2008-05-19	71.24 2008-05-01	71.50 2008-05-01	72.09 2008-05-30	0.83	3.90	-0.36
2008 April	22	72.60 2008-04-28	69.05 2008-04-11	69.15 2008-04-01	71.61 2008-04-30	3.56	4.99	-0.14
2008 March	20	69.30 2008-03-27	64.26 2008-03-20	67.88 2008-03-03	68.79 2008-03-31	1.34	2.09	-5.33
2008 February	20	70.48 2008-02-27	63.66 2008-02-11	68.77 2008-02-01	67.90 2008-02-29	-1.27	2.49	-7.43
2008 January	21	75.53 2008-01-02	60.00 2008-01-22	75.53 2008-01-02	68.10 2008-01-31	-9.84	0.00	-20.56
2007 December	20	80.91 2007-12-12	73.79 2007-12-26	80.21 2007-12-03	74.82 2007-12-31	-6.72	0.87	-8.00
2007 November	21	80.65 2007-11-02	75.16 2007-11-21	80.45 2007-11-01	78.83 2007-11-30	-2.01	0.25	-6.58
2007 October	23	82.09 2007-10-31	76.83 2007-10-22	77.60 2007-10-01	81.91 2007-10-31	5.55	5.79	-0.99
2007 September	19	78.20 2007-09-28	72.23 2007-09-10	73.80 2007-09-04	78.20 2007-09-28	5.96	5.96	-2.13
2007 August	23	76.19 2007-08-08	67.26 2007-08-16	74.07 2007-08-01	74.36 2007-08-31	0.39	2.86	-9.19
2007 July	21	79.62 2007-07-12	72.65 2007-07-27	76.79 2007-07-02	74.16 2007-07-31	-3.42	3.69	-5.39
2007 June	21	77.51 2007-06-04	73.65 2007-06-12	76.87 2007-06-01	76.33 2007-06-29	-0.70	0.83	-4.19
2007 May	22	76.83 2007-05-23	73.88 2007-05-10	75.29 2007-05-01	76.60 2007-05-31	1.74	2.05	-1.87
2007 April	20	75.67 2007-04-25	70.95 2007-04-02	71.34 2007-04-02	75.00 2007-04-30	5.13	6.07	-0.55
2007 March	22	71.22 2007-03-21	65.30 2007-03-05	67.05 2007-03-01	70.92 2007-03-30	5.77	6.22	-2.61
2007 February	19	71.39 2007-02-26	67.01 2007-02-27	69.60 2007-02-01	68.37 2007-02-28	-1.77	2.57	-3.72
2007 January	20	69.28 2007-01-03	66.42 2007-01-10	69.08 2007-01-03	69.23 2007-01-31	0.22	0.29	-3.85
2006 December	20	70.11 2006-12-20	67.09 2006-12-22	68.14 2006-12-01	68.16 2006-12-29	0.03	2.89	-1.54
2006 November	21	68.06 2006-11-30	65.22 2006-11-02	66.01 2006-11-01	67.90 2006-11-30	2.86	3.11	-1.20
2006 October	22	65.81 2006-10-26	62.71 2006-10-03	63.11 2006-10-02	65.44 2006-10-31	3.69	4.28	-0.63
2006 September	20	64.00 2006-09-29	60.60 2006-09-11	62.63 2006-09-01	63.11 2006-09-29	0.77	2.19	-3.24
2006 August	23	62.83 2006-08-30	59.57 2006-08-01	60.32 2006-08-01	62.41 2006-08-31	3.46	4.16	-1.24
2006 July	20	60.66 2006-07-28	55.92 2006-07-18	59.77 2006-07-03	60.45 2006-07-31	1.14	1.49	-6.44
2006 June	22	60.59 2006-06-02	54.36 2006-06-13	58.75 2006-06-01	59.83 2006-06-30	1.84	3.13	-7.47
2006 May	22	63.34 2006-05-10	57.16 2006-05-22	61.34 2006-05-01	59.23 2006-05-31	-3.44	3.26	-6.81
2006 April	19	61.14 2006-04-28	57.62 2006-04-12	58.10 2006-04-03	61.02 2006-04-28	5.03	5.23	-0.83
2006 March	23	58.53 2006-03-20	55.34 2006-03-08	56.23 2006-03-01	57.99 2006-03-31	3.13	4.09	-1.58
2006 February	19	56.45 2006-02-21	54.46 2006-02-07	55.90 2006-02-01	55.75 2006-02-28	-0.27	0.98	-2.58
2006 January	20	56.02 2006-01-27	53.59 2006-01-03	53.80 2006-01-03	55.93 2006-01-31	3.96	4.13	-0.39
2005 December	21	54.50 2005-12-16	52.21 2005-12-01	52.21 2005-12-01	52.60 2005-12-30	0.75	4.39	0.00
2005 November	21	52.60 2005-11-23	50.80 2005-11-16	51.44 2005-11-01	51.79 2005-11-30	0.68	2.26	-1.24
2005 October	21	52.64 2005-10-04	49.43 2005-10-20	52.37 2005-10-03	51.34 2005-10-31	-1.97	0.52	-5.61
2005 September	21	53.40 2005-09-09	51.51 2005-09-23	52.38 2005-09-01	52.43 2005-09-30	0.10	1.95	-1.66
2005 August	23	52.94 2005-08-11	50.50 2005-08-08	51.38 2005-08-01	51.75 2005-08-31	0.72	3.04	-1.71
2005 July	20	51.05 2005-07-29	48.00 2005-07-07	49.10 2005-07-01	50.32 2005-07-29	2.48	3.97	-2.24
2005 June	22	49.98 2005-06-17	48.34 2005-06-01	48.34 2005-06-01	48.97 2005-06-30	1.30	3.39	0.00
2005 May	21	49.34 2005-05-05	47.70 2005-05-16	48.19 2005-05-02	48.32 2005-05-31	0.27	2.39	-1.02
2005 April	21	50.20 2005-04-11	47.68 2005-04-28	49.60 2005-04-01	48.19 2005-04-29	-2.84	1.21	-3.87
2005 March	15	51.25 2005-03-11	48.80 2005-03-23	50.90 2005-03-10	49.25 2005-03-31	-3.24	0.69	-4.13

VGK Dividends

This table shows historical dividends paid by VGK.
There were at least 39 dividends paid by VGK.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.74	5.22		140.33				1.46
2020-12-21	0.37800	77.48	monthly	3	-	-	-	0.64
2020-12-18	0.37800	2.59	quaterly	88	-	-	-	0.62
2020-09-21	0.30300	2.32	quaterly	91	2020-09-22	2020-09-24	2020-09-17	0.58
2020-06-22	0.34700	2.73	quaterly	91	2020-06-23	2020-06-25	2020-06-19	0.68
2020-03-23	0.24600	2.66	quaterly	91	2020-03-24	2020-03-26	2020-03-19	0.66
2019-12-23	0.33100	2.31	quaterly	90	-	-	-	0.57
2019-09-24	0.32200	2.22	quaterly	99	2019-09-25	2019-09-27	2019-09-20	0.60
2019-06-17	0.96000	7.84	quaterly	84	2019-06-18	2019-06-20	2019-06-14	1.80
2019-03-25	0.30600	2.30	quaterly	91	-	-	-	0.57
2018-12-24	0.31100	2.71	quaterly	89	2018-12-26	2018-12-28	2018-12-21	0.66
2018-09-26	0.22200	1.48	quaterly	96	2018-09-27	2018-10-01	2018-09-24	0.39
2018-06-22	1.11000	8.11	quaterly	88	2018-06-25	2018-06-27	2018-06-20	1.95
2018-03-26	0.27800	1.80	quaterly	97	-	-	-	0.48
2017-12-19	0.31400	2.17	quaterly	90	-	-	-	0.54
2017-09-20	0.23100	1.60	quaterly	91	-	-	-	0.40
2017-06-21	0.77700	5.68	quaterly	91	-	-	-	1.42
2017-03-22	0.27700	1.04	custom	190	-	-	-	0.54
2016-09-13	0.26500	2.21	quaterly	91	-	-	-	0.55
2016-06-14	0.92400	8.13	quaterly	91	-	-	-	2.03
2016-03-15	0.27200	2.44	quaterly	85	-	-	-	0.57
2015-12-21	0.20200	1.72	quaterly	87	-	-	-	0.41
2015-09-25	0.22500	1.84	quaterly	91	-	-	-	0.46
2015-06-26	0.87900	3.07	custom	186	-	-	-	1.56
2014-12-22	0.29100	2.23	quaterly	89	-	-	-	0.54
2014-09-24	0.26800	1.88	quaterly	92	-	-	-	0.47
2014-06-24	0.98400	6.58	quaterly	91	-	-	-	1.64
2014-03-25	0.87800	5.80	quaterly	95	-	-	-	1.51
2013-12-20	0.23700	1.73	quaterly	88	-	-	-	0.42
2013-09-23	0.20400	0.73	custom	185	-	-	-	0.37
2013-03-22	0.23800	1.90	quaterly	92	-	-	-	0.48
2012-12-20	0.39100	3.36	quaterly	87	-	-	-	0.80
2012-09-24	1.07800	3.03	reintroduced	278	-	-	-	2.31
2011-12-21	1.90800	4.71	reintroduced	364	-	-	-	4.69
2010-12-22	2.30600	4.76	reintroduced	363	-	-	-	4.73
2009-12-24	1.91200	3.91	reintroduced	365	-	-	-	3.91
2008-12-24	2.90100	7.82	reintroduced	366	-	-	-	7.84
2007-12-24	2.35600	3.14	reintroduced	367	-	-	-	3.16
2006-12-22	1.80900	2.72	reintroduced	360	-	-	-	2.68
2005-12-27	1.38000	2.67	reintroduced	0	-	-	-	2.63

VGK Stock Splits

This table shows VGK stock splits.

There are no VGK stock splits to display.

VGK Basic Information

Ticker, symbol:

VGK
Full title:

Vanguard FTSEEuropean
First trading day:

2005-03-10
Last trading day:

2023-02-23
Total trading days:

4,523
Last close price:

60.46 (+1.01%)
Market cap:

17.28B
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance of a benchmark index that measures the investment return of stocks issued by companies located in the major markets of Europe. The fund employs an indexing investment approach by investing all, or substantially all, of its assets in the common stocks included in the FTSE Developed Europe All Cap Index. The index is a market-capitalization-weighted index.
Phone number:

800-662-7447

Best intraday sessions of VGK

This table shows top 100 best intraday sessions of VGK.

Position	Date	Percentage
1	2008-09-19	14.20
2	2008-10-13	8.19
3	2008-11-13	7.30
4	2008-01-22	6.79
5	2008-09-18	5.53
6	2008-10-28	5.48
7	2011-08-11	5.15
8	2008-01-23	5.08
9	2008-11-24	4.84
10	2008-10-24	4.61
11	2020-03-26	4.61
12	2022-10-13	4.41
13	2008-12-03	4.38
14	2009-03-18	4.17
15	2009-03-12	4.04
16	2008-11-04	3.97
17	2008-10-20	3.95
18	2011-09-23	3.89
19	2020-03-17	3.80
20	2009-03-23	3.71
21	2008-11-26	3.68
22	2009-04-01	3.67
23	2008-12-05	3.54
24	2010-05-21	3.53
25	2009-04-21	3.49
26	2011-08-09	3.49
27	2009-01-23	3.39
28	2011-10-04	3.37
29	2011-10-06	3.34
30	2008-10-17	3.24
31	2009-05-26	3.17
32	2008-10-16	3.15
33	2008-10-10	3.10
34	2009-01-21	3.06
35	2008-10-31	3.06
36	2009-02-24	3.05
37	2008-12-12	3.05
38	2009-03-17	2.99
39	2006-07-19	2.99
40	2010-07-07	2.98
41	2022-09-28	2.97
42	2010-05-25	2.94
43	2022-02-24	2.85
44	2006-06-29	2.84
45	2009-03-10	2.80
46	2009-05-04	2.75
47	2022-10-21	2.74
48	2008-10-29	2.73
49	2008-01-31	2.71
50	2007-11-28	2.69
51	2009-06-25	2.68
52	2010-06-02	2.65
53	2010-05-27	2.63
54	2020-06-15	2.62
55	2018-02-06	2.55
56	2010-12-02	2.55
57	2013-09-18	2.54
58	2020-03-19	2.50
59	2007-09-18	2.48
60	2018-02-14	2.47
61	2012-06-06	2.43
62	2015-03-18	2.37
63	2008-11-07	2.37
64	2008-07-16	2.31
65	2011-08-23	2.25
66	2008-09-12	2.24
67	2010-07-20	2.22
68	2020-03-25	2.22
69	2009-02-05	2.22
70	2018-12-26	2.21
71	2009-03-04	2.21
72	2010-02-16	2.20
73	2008-04-01	2.20
74	2008-07-22	2.19
75	2009-02-12	2.18
76	2020-03-16	2.18
77	2022-03-18	2.15
78	2009-01-02	2.14
79	2009-08-19	2.14
80	2023-01-06	2.11
81	2011-08-26	2.09
82	2009-05-18	2.08
83	2008-12-02	2.07
84	2012-04-02	2.07
85	2012-09-06	2.05
86	2015-10-02	2.04
87	2020-03-30	2.03
88	2008-12-30	2.01
89	2016-06-16	2.01
90	2011-09-12	1.99
91	2008-06-05	1.98
92	2008-12-08	1.98
93	2008-09-30	1.97
94	2016-03-16	1.94
95	2009-04-15	1.94
96	2008-01-24	1.94
97	2011-10-05	1.93
98	2012-09-13	1.91
99	2009-07-13	1.91
100	2010-01-19	1.91

Worst intraday sessions of VGK

This table shows the worst 100 intraday sessions of VGK.

Position	Date	Percentage
1	2008-10-09	-8.87
2	2008-10-15	-8.22
3	2008-10-07	-6.78
4	2008-11-19	-5.84
5	2008-09-29	-5.56
6	2008-11-06	-5.40
7	2008-11-20	-5.01
8	2008-12-01	-4.89
9	2011-08-08	-4.71
10	2010-05-06	-4.63
11	2011-08-04	-4.55
12	2009-02-23	-4.51
13	2009-02-10	-4.38
14	2011-08-10	-4.36
15	2020-03-20	-4.01
16	2008-10-22	-3.96
17	2009-01-20	-3.95
18	2020-03-12	-3.93
19	2013-02-25	-3.81
20	2008-11-10	-3.78
21	2010-05-18	-3.77
22	2009-03-02	-3.62
23	2008-09-04	-3.53
24	2008-01-25	-3.40
25	2008-07-14	-3.34
26	2008-12-18	-3.33
27	2008-10-14	-3.28
28	2009-10-30	-3.26
29	2010-04-27	-3.22
30	2020-06-11	-3.21
31	2011-09-21	-3.20
32	2015-08-25	-3.13
33	2018-02-05	-3.12
34	2008-11-05	-3.08
35	2022-08-26	-3.07
36	2022-03-07	-3.06
37	2007-12-11	-3.00
38	2008-11-12	-3.00
39	2020-03-11	-2.97
40	2010-01-21	-2.96
41	2010-02-04	-2.95
42	2006-05-17	-2.84
43	2007-02-27	-2.83
44	2008-10-02	-2.81
45	2009-01-09	-2.79
46	2012-06-21	-2.74
47	2009-01-28	-2.73
48	2011-08-01	-2.73
49	2008-10-21	-2.72
50	2011-10-31	-2.68
51	2011-03-16	-2.67
52	2018-02-08	-2.62
53	2011-09-28	-2.60
54	2008-09-09	-2.58
55	2011-08-25	-2.58
56	2007-07-25	-2.57
57	2008-07-24	-2.55
58	2008-03-14	-2.54
59	2011-08-22	-2.47
60	2020-04-07	-2.46
61	2009-09-24	-2.44
62	2020-09-03	-2.43
63	2012-06-11	-2.43
64	2022-04-26	-2.40
65	2020-03-09	-2.39
66	2014-03-13	-2.38
67	2020-02-25	-2.36
68	2009-02-19	-2.35
69	2010-01-28	-2.34
70	2008-02-05	-2.33
71	2016-01-13	-2.32
72	2009-10-01	-2.30
73	2008-01-17	-2.29
74	2012-04-10	-2.28
75	2008-10-06	-2.27
76	2009-10-26	-2.27
77	2009-02-26	-2.27
78	2011-10-17	-2.26
79	2010-06-04	-2.24
80	2010-07-16	-2.23
81	2018-10-24	-2.21
82	2022-03-03	-2.21
83	2022-03-01	-2.21
84	2009-04-20	-2.21
85	2022-10-14	-2.17
86	2009-03-19	-2.16
87	2022-03-11	-2.16
88	2009-01-29	-2.15
89	2010-08-19	-2.14
90	2011-03-01	-2.13
91	2008-03-19	-2.11
92	2014-12-15	-2.11
93	2015-08-21	-2.11
94	2018-12-04	-2.10
95	2022-04-21	-2.09
96	2008-06-26	-2.08
97	2011-07-27	-2.08
98	2011-12-13	-2.08
99	2011-06-01	-2.08
100	2008-08-01	-2.07

Best after-hours sessions of VGK

This table shows top 100 best after-hours sessions of VGK.

Position	Date	Percentage
1	2010-05-07	8.17
2	2020-03-23	7.39
3	2009-01-27	6.63
4	2020-03-12	6.48
5	2008-10-27	6.16
6	2008-12-15	6.13
7	2008-10-10	5.54
8	2011-11-25	5.04
9	2008-11-20	4.97
10	2011-08-08	4.73
11	2020-11-06	4.72
12	2011-10-26	4.56
13	2022-11-09	4.38
14	2011-11-29	4.23
15	2011-08-19	4.03
16	2010-06-09	3.96
17	2009-03-09	3.92
18	2015-08-24	3.91
19	2008-11-03	3.89
20	2010-05-26	3.83
21	2015-07-09	3.82
22	2012-06-28	3.81
23	2020-03-09	3.73
24	2008-10-29	3.70
25	2009-04-01	3.70
26	2011-03-16	3.66
27	2022-11-03	3.53
28	2007-12-11	3.47
29	2016-06-17	3.46
30	2022-03-08	3.42
31	2008-11-06	3.39
32	2020-04-03	3.39
33	2011-09-28	3.30
34	2009-03-20	3.25
35	2012-07-25	3.24
36	2022-10-03	3.20
37	2005-04-20	3.18
38	2011-08-04	3.15
39	2008-11-24	3.14
40	2020-04-06	3.14
41	2017-04-21	3.13
42	2009-05-07	3.11
43	2008-12-01	3.01
44	2020-06-11	3.01
45	2011-09-26	2.99
46	2010-07-21	2.98
47	2008-07-11	2.95
48	2012-08-02	2.92
49	2020-04-16	2.92
50	2020-05-22	2.91
51	2022-10-14	2.91
52	2009-03-30	2.87
53	2010-08-31	2.85
54	2011-10-07	2.84
55	2022-12-12	2.81
56	2016-06-27	2.79
57	2020-03-19	2.76
58	2010-07-02	2.74
59	2020-05-15	2.72
60	2008-11-21	2.72
61	2020-12-31	2.66
62	2022-03-28	2.64
63	2011-12-19	2.63
64	2008-10-08	2.61
65	2009-09-04	2.54
66	2015-09-04	2.53
67	2008-03-10	2.52
68	2010-07-30	2.51
69	2008-12-05	2.50
70	2009-12-31	2.50
71	2010-09-23	2.50
72	2007-07-24	2.46
73	2008-10-13	2.46
74	2012-04-10	2.45
75	2015-07-08	2.43
76	2016-01-21	2.42
77	2009-05-15	2.42
78	2010-11-30	2.40
79	2011-04-19	2.40
80	2008-01-11	2.40
81	2011-11-09	2.39
82	2008-09-29	2.37
83	2010-02-08	2.35
84	2009-07-14	2.34
85	2009-11-20	2.34
86	2020-11-04	2.34
87	2009-03-18	2.33
88	2009-04-08	2.32
89	2016-06-22	2.30
90	2006-06-13	2.30
91	2010-01-22	2.28
92	2005-12-30	2.28
93	2020-04-28	2.26
94	2007-08-21	2.25
95	2009-10-13	2.23
96	2011-12-02	2.23
97	2008-12-26	2.23
98	2015-06-19	2.22
99	2022-07-18	2.22
100	2022-09-08	2.22

Worst after-hours sessions of VGK

This table shows the worst 100 after-hours sessions of VGK.

Position	Date	Percentage
1	2020-03-13	-13.66
2	2016-06-23	-10.39
3	2008-10-23	-10.04
4	2008-01-18	-8.98
5	2020-03-11	-7.71
6	2008-12-23	-7.45
7	2020-03-17	-6.61
8	2020-03-06	-6.39
9	2008-09-18	-6.24
10	2011-09-02	-5.34
11	2008-09-26	-5.28
12	2008-10-09	-5.20
13	2008-01-22	-5.14
14	2011-12-20	-5.09
15	2011-11-08	-4.88
16	2008-10-16	-4.88
17	2011-10-31	-4.79
18	2009-02-13	-4.76
19	2008-09-12	-4.70
20	2008-11-13	-4.69
21	2022-02-23	-4.68
22	2011-08-05	-4.60
23	2009-11-25	-4.58
24	2010-12-21	-4.53
25	2020-03-26	-4.43
26	2020-02-21	-4.34
27	2011-03-14	-4.33
28	2009-01-16	-4.30
29	2008-11-28	-4.24
30	2007-08-08	-4.23
31	2008-10-24	-4.19
32	2009-01-22	-3.96
33	2013-06-21	-3.94
34	2022-07-01	-3.90
35	2009-01-21	-3.81
36	2011-09-16	-3.68
37	2011-08-17	-3.68
38	2011-09-21	-3.60
39	2009-12-23	-3.55
40	2008-10-20	-3.55
41	2020-04-14	-3.52
42	2010-05-19	-3.49
43	2020-12-18	-3.48
44	2008-11-04	-3.44
45	2010-08-10	-3.42
46	2020-09-18	-3.40
47	2008-10-03	-3.36
48	2009-03-06	-3.36
49	2022-03-03	-3.33
50	2008-10-14	-3.31
51	2011-08-09	-3.30
52	2008-10-21	-3.21
53	2016-01-14	-3.21
54	2012-09-21	-3.19
55	2020-10-27	-3.18
56	2009-08-14	-3.18
57	2011-08-03	-3.18
58	2015-08-21	-3.14
59	2016-06-13	-3.12
60	2008-12-02	-3.08
61	2012-07-20	-3.07
62	2009-03-26	-3.04
63	2008-03-14	-3.00
64	2009-02-27	-3.00
65	2022-06-10	-2.95
66	2009-04-17	-2.94
67	2020-03-31	-2.91
68	2010-05-24	-2.90
69	2011-07-08	-2.88
70	2020-03-10	-2.85
71	2009-03-27	-2.85
72	2011-09-29	-2.81
73	2021-09-17	-2.79
74	2014-10-15	-2.77
75	2009-03-23	-2.77
76	2009-03-04	-2.76
77	2008-11-11	-2.74
78	2020-06-10	-2.74
79	2010-05-03	-2.74
80	2022-06-15	-2.73
81	2012-03-05	-2.72
82	2010-06-03	-2.71
83	2010-05-04	-2.71
84	2022-09-22	-2.70
85	2009-01-28	-2.67
86	2020-03-04	-2.61
87	2015-09-21	-2.58
88	2022-01-21	-2.57
89	2022-07-13	-2.55
90	2009-01-13	-2.53
91	2008-12-11	-2.52
92	2006-06-07	-2.49
93	2008-11-25	-2.48
94	2016-02-05	-2.47
95	2020-05-13	-2.46
96	2020-07-29	-2.46
97	2011-09-09	-2.45
98	2010-01-19	-2.43
99	2007-12-21	-2.42
100	2010-05-10	-2.41

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:45:57

VGK information

Full title

Vanguard FTSEEuropean
First trading day

2005-03-10
Last trading day

2023-02-23
Total trading days

4,523
Last close price

60.46 (+1.01%)
Market cap

17.28B
Stock Exchange

NYSE Arca
Phone number

800-662-7447
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of stocks issued by companies located in the major markets of Europe. The fund employs an indexing investment approach by investing all, or substantially all, of its assets in the common stocks included in the FTSE Developed Europe All Cap Index. The index is a market-capitalization-weighted index.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

135 -- 10 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...