VHGEX stock analysis of November 20, 2003

Vanguard Global Equity Fund Investor Shares

VHGEX IPO: 1995-09-01
29.49 (+1.11%)
6,452 trading days in total
VHGEX Latest trading day: 2023-01-30

Nasdaq

14.32 close price

2071 trading day

Previous trading day
2003-11-19

VHGEX stock Buy and Hold Potential More info

INVESTMENT at 2003-11-20 open

VHGEX open price was $14.32

1,000.00

Click to edit

HOLDING TIME

4381 trading days

19 years 76 days

TODAY'S WORTH — including dividends (18)

As of 2023-01-30 close price ($29.49)

3,004.19

Click to edit

ROI: +200.42% (3.00x) – ANNU: +5.89% (1.06x)

November 20th, 2003 in VHGEX timeline More insights

2071st

trading day out of 6452

in entire VHGEX history

32.10%

Progress:
2071 6452

4381

trading days after

(until the latest trading day)

Latest trading day: 2023-01-30

7534

days ago

20 years 234 days

Thursday

47th week in 2003

225th

trading day in 2003

14th

in 2003 November

VHGEX Dividends by November 20, 2003More information

Previous ex-div 2003-02-28

Per share: 0.04

Frequency: monthly

Days gap: 28

Yield: 0.38%

4.98%

Yearly yield

2003-11-20
was not a dividend date.

Ex-divs before: 13

Ex-divs after: 18

Next ex-div 2003-12-23

Per share: 0.20

Frequency: reintroduced

Days gap: 298

Yield: 1.33%

1.63%

Yearly yield

VHGEX Stock Splits by November 20, 2003

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

VHGEX Stock Price Ranges on November 20, 2003More insights

Price range 5D

Time period:
2003-11-14 to 2003-11-20

VHGEX close price: 14.32

Min: 14.32 Max: 14.55

+1.61%

Uptrend potential 5D

If you buy at VHGEX close price of 14.32 and sell it when it reaches previous max of 14.55

Time period:
2003-11-14 to 2003-11-20

Downtrend potential 5D

If you buy at VHGEX close price of 14.32 and sell it when it reaches previous min of 14.32

Time period:
2003-11-14 to 2003-11-20

43%

Price range 1M

Time period:
2003-10-20 to 2003-11-20

VHGEX close price: 14.32

Min: 14.12 Max: 14.58

+1.82%

Uptrend potential 1M

If you buy at VHGEX close price of 14.32 and sell it when it reaches previous max of 14.58

Time period:
2003-10-20 to 2003-11-20

-1.4%

Downtrend potential 1M

If you buy at VHGEX close price of 14.32 and sell it when it reaches previous min of 14.12

Time period:
2003-10-20 to 2003-11-20

84%

Price range 3M

Time period:
2003-08-20 to 2003-11-20

VHGEX close price: 14.32

Min: 12.96 Max: 14.58

+1.82%

Uptrend potential 3M

If you buy at VHGEX close price of 14.32 and sell it when it reaches previous max of 14.58

Time period:
2003-08-20 to 2003-11-20

-9.5%

Downtrend potential 3M

If you buy at VHGEX close price of 14.32 and sell it when it reaches previous min of 12.96

Time period:
2003-08-20 to 2003-11-20

91%

Price range 6M

Time period:
2003-05-20 to 2003-11-20

VHGEX close price: 14.32

Min: 11.54 Max: 14.58

+1.82%

Uptrend potential 6M

If you buy at VHGEX close price of 14.32 and sell it when it reaches previous max of 14.58

Time period:
2003-05-20 to 2003-11-20

-19.41%

Downtrend potential 6M

If you buy at VHGEX close price of 14.32 and sell it when it reaches previous min of 11.54

Time period:
2003-05-20 to 2003-11-20

94%

Price range 1Y

Time period:
2002-11-20 to 2003-11-20

VHGEX close price: 14.32

Min: 9.98 Max: 14.58

+1.82%

Uptrend potential 1Y

If you buy at VHGEX close price of 14.32 and sell it when it reaches previous max of 14.58

Time period:
2002-11-20 to 2003-11-20

-30.31%

Downtrend potential 1Y

If you buy at VHGEX close price of 14.32 and sell it when it reaches previous min of 9.98

Time period:
2002-11-20 to 2003-11-20

Important dates of VHGEX stock

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

Next trading day
2003-11-21

Pre-market

2003-11-19 close ⇢ 2003-11-20 open

-0.56%

#3 worst pre-market of 2003 November
#49 worst pre-market of 2003

2003-11-19 closed at 14.40
2003-11-20 opened at 14.32

Intraday

0.00%

Reached the lowest point in 2003 November.

opened at 14.32 ⇢ closed at 14.32
highest at 14.32 ⇢
0.00%
lowest at 14.32 ⇢
0.00%
close-to-close ⇢
-0.56%

Post-market

2003-11-20 close ⇢ 2003-11-21 open

+0.35%

2003-11-20 closed at 14.32
2003-11-21 opened at 14.37

VHGEX investment calculator

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

Ticker:

VHGEX

Date start:

2003-11-20 open

Date end:

2023-01-30 close

Duration:

19 years 76 days

Trading days:

4,381

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2003-11-20 open

1,000.00

Shares bought: 69.83

Stock price: 14.32

SELL

Value on 2023-01-30 close

3,004.19

Dividends (18)

31.45%

+944.83

Stock growth

68.55%

+1,059.36

NET: +2,004.19

Total ROI: +200.42% (3.00x)

Annualised: +5.89% (1.06x)

Dividends ROI: +94.48% (1.94x)

Dividend Yield: +3.52% (1.04x)

Stock price: 29.49

Duration: 19 years 76 days

Trading days: 4,381

SELL

Value on 2023-01-30 close

2,059.36

NET: +1,059.36

ROI: +105.94% (2.06x)

Annualised: +3.83% (1.04x)

Stock price: 29.49

Duration: 19 years 76 days

Trading days: 4,381

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

VHGEX stock timeline

November 20, 2003 was 2071st VHGEX trading day out of 6452.
- If we count from the first VHGEX trading day ( 1995-09-01 ) to the last one ( 2023-01-30 ), November 20, 2003 is at 32.10% of entire VHGEX stock history.
- It means that there are at least 4381 VHGEX trading days after November 20, 2003.
2003-11-20 was 20 years 234 days OR 7534 days ago.
November 20, 2003 was Thursday of 47th week in 2003.
2003-11-20 was 225th trading day in 2003 ⬤ 14th trading day in 2003 November.

VHGEX Dividends

Our database shows that November 20, 2003 was NOT involved in VHGEX dividends.
Dividends for VHGEX stock was paid 31 times:
- 13 times before November 20, 2003
- 18 times after November 20, 2003
The last ex-dividend date of VHGEX was on 2020-12-18 (Yearly Yield: 2.88%)

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

Dividends before 2003-11-20 (13)
Divdiends after 2003-11-20 (18)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.42	6.17		201.54				3.44
2003-02-28	0.04000	4.98	monthly	28	-	-	-	0.38
2003-01-31	0.04000	2.78	custom	49	-	-	-	0.37
2002-12-13	0.10000	24.14	monthly	14	-	-	-	0.93
2002-11-29	0.04000	0.71	custom	182	-	-	-	0.35
2002-05-31	0.05000	4.52	monthly	31	-	-	-	0.38
2002-04-30	0.04000	0.88	custom	130	-	-	-	0.31
2001-12-21	0.56000	4.84	reintroduced	371	-	-	-	4.92
2000-12-15	1.43000	11.89	reintroduced	364	-	-	-	11.86
1999-12-17	1.02000	7.44	reintroduced	364	-	-	-	7.42
1998-12-18	1.01000	8.93	reintroduced	354	-	-	-	8.66
1997-12-29	0.67000	5.52	reintroduced	374	-	-	-	5.66
1996-12-20	0.33000	2.85	reintroduced	359	-	-	-	2.80
1995-12-27	0.07000	0.68	reintroduced	0	-	-	-	0.67

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.75	3.29		361.28				3.28
2003-12-23	0.20000	1.63	reintroduced	298	-	-	-	1.33
2004-12-17	0.48000	2.77	reintroduced	360	-	-	-	2.73
2005-12-16	0.68000	3.50	reintroduced	364	-	-	-	3.49
2006-12-19	1.19000	5.16	reintroduced	368	-	-	-	5.21
2007-12-17	1.83000	8.00	reintroduced	363	-	-	-	7.95
2008-12-26	0.57000	4.79	reintroduced	375	-	-	-	4.92
2009-12-30	0.36000	2.26	reintroduced	369	-	-	-	2.28
2010-12-28	0.32000	1.82	reintroduced	363	-	-	-	1.81
2011-12-27	0.36000	2.26	reintroduced	364	-	-	-	2.26
2012-12-28	0.34000	1.83	reintroduced	367	-	-	-	1.84
2013-12-26	0.36000	1.56	reintroduced	363	-	-	-	1.55
2014-12-26	0.38000	1.56	reintroduced	365	-	-	-	1.56
2015-12-18	0.41000	1.80	reintroduced	357	-	-	-	1.76
2016-12-23	0.37000	1.46	reintroduced	371	-	-	-	1.49
2017-12-18	0.40000	1.30	reintroduced	360	-	-	-	1.28
2018-12-18	2.22000	8.42	reintroduced	365	-	-	-	8.42
2019-12-17	1.97100	6.27	reintroduced	364	-	-	-	6.26
2020-12-18	1.08900	2.88	reintroduced	367	-	-	-	2.90

VHGEX stock splits

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

VHGEX Price Ranges

This section shows the current VHGEX stock close price (14.32) 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

2003-11-14 ⇢ 2003-11-20

Lowest value

14.32

2003-11-20

Highest value

14.55

2003-11-14

5 Days
Downtrend potential

If you buy VHGEX stock at current close price of 14.32 and sell it when it reaches 5 Days lowest value of 14.32, your loss would be 0%

5 Days
Current progress

The current VHGEX stock close price of 14.32 is at 0% of 5 Days range

+1.61%

5 Days
Uptrend potential

If you buy VHGEX stock at current close price of 14.32 and sell it when it reaches 5 Days highest value of 14.55, your profit would be +1.61%

Current value

14.32

2003-11-20

1 Month

24 trading days

2003-10-20 ⇢ 2003-11-20

Lowest value

14.12

2003-10-23

Highest value

14.58

2003-11-13

-1.4%

1 Month
Downtrend potential

If you buy VHGEX stock at current close price of 14.32 and sell it when it reaches 1 Month lowest value of 14.12, your loss would be -1.4%

43.48%

1 Month
Current progress

The current VHGEX stock close price of 14.32 is at 43.48% of 1 Month range

+1.82%

1 Month
Uptrend potential

If you buy VHGEX stock at current close price of 14.32 and sell it when it reaches 1 Month highest value of 14.58, your profit would be +1.82%

Current value

14.32

2003-11-20

3 Months

66 trading days

2003-08-20 ⇢ 2003-11-20

Lowest value

12.96

2003-08-26

Highest value

14.58

2003-11-13

-9.5%

3 Months
Downtrend potential

If you buy VHGEX stock at current close price of 14.32 and sell it when it reaches 3 Months lowest value of 12.96, your loss would be -9.5%

83.95%

3 Months
Current progress

The current VHGEX stock close price of 14.32 is at 83.95% of 3 Months range

+1.82%

3 Months
Uptrend potential

If you buy VHGEX stock at current close price of 14.32 and sell it when it reaches 3 Months highest value of 14.58, your profit would be +1.82%

Current value

14.32

2003-11-20

6 Months

130 trading days

2003-05-20 ⇢ 2003-11-20

Lowest value

11.54

2003-05-20

Highest value

14.58

2003-11-13

-19.41%

6 Months
Downtrend potential

If you buy VHGEX stock at current close price of 14.32 and sell it when it reaches 6 Months lowest value of 11.54, your loss would be -19.41%

91.45%

6 Months
Current progress

The current VHGEX stock close price of 14.32 is at 91.45% of 6 Months range

+1.82%

6 Months
Uptrend potential

If you buy VHGEX stock at current close price of 14.32 and sell it when it reaches 6 Months highest value of 14.58, your profit would be +1.82%

Current value

14.32

2003-11-20

1 Year

253 trading days

2002-11-20 ⇢ 2003-11-20

Lowest value

9.98

2003-03-12

Highest value

14.58

2003-11-13

-30.31%

1 Year
Downtrend potential

If you buy VHGEX stock at current close price of 14.32 and sell it when it reaches 1 Year lowest value of 9.98, your loss would be -30.31%

94.35%

1 Year
Current progress

The current VHGEX stock close price of 14.32 is at 94.35% of 1 Year range

+1.82%

1 Year
Uptrend potential

If you buy VHGEX stock at current close price of 14.32 and sell it when it reaches 1 Year highest value of 14.58, your profit would be +1.82%

Current value

14.32

2003-11-20

Monthly Highs and Lows of VHGEX

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

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 January	1	29.49 2023-01-30	29.49 2023-01-30	29.49 2023-01-30	29.49 2023-01-30	0.00	0.00	0.00
2022 December	1	26.64 2022-12-27	26.64 2022-12-27	26.64 2022-12-27	26.64 2022-12-27	0.00	0.00	0.00
2022 October	1	28.45 2022-10-26	28.45 2022-10-26	28.45 2022-10-26	28.45 2022-10-26	0.00	0.00	0.00
2022 April	20	35.61 2022-04-04	31.82 2022-04-26	35.30 2022-04-01	31.87 2022-04-29	-9.72	0.88	-9.86
2022 March	20	35.48 2022-03-30	31.95 2022-03-14	34.01 2022-03-01	34.95 2022-03-31	2.76	4.32	-6.06
2022 February	20	36.82 2022-02-09	33.75 2022-02-23	36.32 2022-02-01	34.63 2022-02-28	-4.65	1.38	-7.08
2022 January	1	35.90 2022-01-31	35.90 2022-01-31	35.90 2022-01-31	35.90 2022-01-31	0.00	0.00	0.00
2021 January	10	39.13 2021-01-08	37.53 2021-01-04	37.53 2021-01-04	38.70 2021-01-15	3.12	4.26	0.00
2020 December	22	38.75 2020-12-17	37.24 2020-12-22	37.37 2020-12-01	37.81 2020-12-31	1.18	3.69	-0.35
2020 November	20	37.28 2020-11-27	33.13 2020-11-02	33.13 2020-11-02	36.90 2020-11-30	11.38	12.53	0.00
2020 October	22	35.10 2020-10-12	32.75 2020-10-30	33.59 2020-10-01	32.75 2020-10-30	-2.50	4.50	-2.50
2020 September	21	34.77 2020-09-02	32.31 2020-09-23	34.46 2020-09-01	33.31 2020-09-30	-3.34	0.90	-6.24
2020 August	21	34.41 2020-08-28	32.64 2020-08-03	32.64 2020-08-03	34.22 2020-08-31	4.84	5.42	0.00
2020 July	22	32.77 2020-07-29	30.69 2020-07-01	30.69 2020-07-01	32.31 2020-07-31	5.28	6.78	0.00
2020 June	22	31.27 2020-06-08	29.25 2020-06-11	29.47 2020-06-01	30.48 2020-06-30	3.43	6.11	-0.75
2020 May	20	29.15 2020-05-29	26.96 2020-05-01	26.96 2020-05-01	29.15 2020-05-29	8.12	8.12	0.00
2020 April	21	28.16 2020-04-29	23.94 2020-04-03	24.00 2020-04-01	27.71 2020-04-30	15.46	17.33	-0.25
2020 March	22	30.39 2020-03-04	21.88 2020-03-23	30.00 2020-03-02	24.99 2020-03-31	-16.70	1.30	-27.07
2020 February	19	32.77 2020-02-19	29.24 2020-02-28	31.60 2020-02-03	29.24 2020-02-28	-7.47	3.70	-7.47
2020 January	21	32.64 2020-01-17	31.26 2020-01-31	32.11 2020-01-02	31.26 2020-01-31	-2.65	1.65	-2.65
2019 December	21	33.48 2019-12-16	31.49 2019-12-18	32.37 2019-12-02	31.79 2019-12-31	-1.79	3.43	-2.72
2019 November	20	32.82 2019-11-27	31.87 2019-11-01	31.87 2019-11-01	32.60 2019-11-29	2.29	2.98	0.00
2019 October	23	31.63 2019-10-30	29.86 2019-10-08	30.41 2019-10-01	31.56 2019-10-31	3.78	4.01	-1.81
2019 September	20	31.36 2019-09-13	30.15 2019-09-03	30.15 2019-09-03	30.75 2019-09-30	1.99	4.01	0.00
2019 August	22	30.93 2019-08-01	29.52 2019-08-14	30.93 2019-08-01	30.39 2019-08-30	-1.75	0.00	-4.56
2019 July	22	31.56 2019-07-24	31.08 2019-07-31	31.17 2019-07-01	31.08 2019-07-31	-0.29	1.25	-0.29
2019 June	20	30.98 2019-06-20	29.07 2019-06-03	29.07 2019-06-03	30.95 2019-06-28	6.47	6.57	0.00
2019 May	22	30.85 2019-05-03	29.06 2019-05-31	30.51 2019-05-01	29.06 2019-05-31	-4.75	1.11	-4.75
2019 April	21	30.72 2019-04-30	29.97 2019-04-01	29.97 2019-04-01	30.72 2019-04-30	2.50	2.50	0.00
2019 March	21	29.79 2019-03-21	28.70 2019-03-08	29.36 2019-03-01	29.63 2019-03-29	0.92	1.46	-2.25
2019 February	19	29.30 2019-02-26	28.23 2019-02-08	28.40 2019-02-01	29.20 2019-02-28	2.82	3.17	-0.60
2019 January	21	28.39 2019-01-31	25.70 2019-01-03	26.19 2019-01-02	28.39 2019-01-31	8.40	8.40	-1.87
2018 December	19	31.04 2018-12-03	25.01 2018-12-24	31.04 2018-12-03	26.24 2018-12-31	-15.46	0.00	-19.43
2018 November	21	31.13 2018-11-07	29.47 2018-11-20	30.43 2018-11-01	30.62 2018-11-30	0.62	2.30	-3.15
2018 October	23	32.65 2018-10-01	29.20 2018-10-29	32.65 2018-10-01	29.98 2018-10-31	-8.18	0.00	-10.57
2018 September	19	32.83 2018-09-20	32.02 2018-09-07	32.48 2018-09-04	32.62 2018-09-28	0.43	1.08	-1.42
2018 August	23	32.98 2018-08-29	31.67 2018-08-15	32.38 2018-08-01	32.71 2018-08-31	1.02	1.85	-2.19
2018 July	21	32.77 2018-07-25	31.39 2018-07-03	31.45 2018-07-02	32.44 2018-07-31	3.15	4.20	-0.19
2018 June	21	32.65 2018-06-12	31.23 2018-06-27	32.10 2018-06-01	31.53 2018-06-29	-1.78	1.71	-2.71
2018 May	22	32.25 2018-05-14	31.32 2018-05-03	31.44 2018-05-01	31.76 2018-05-31	1.02	2.58	-0.38
2018 April	21	32.07 2018-04-18	30.86 2018-04-02	30.86 2018-04-02	31.41 2018-04-30	1.78	3.92	0.00
2018 March	21	32.65 2018-03-12	30.93 2018-03-23	31.36 2018-03-01	31.43 2018-03-29	0.22	4.11	-1.37
2018 February	19	33.15 2018-02-01	30.41 2018-02-08	33.15 2018-02-01	31.71 2018-02-28	-4.34	0.00	-8.27
2018 January	21	33.76 2018-01-26	31.64 2018-01-02	31.64 2018-01-02	33.16 2018-01-31	4.80	6.70	0.00
2017 December	20	31.40 2017-12-28	30.92 2017-12-06	31.20 2017-12-01	31.31 2017-12-29	0.35	0.64	-0.90
2017 November	21	31.41 2017-11-28	30.65 2017-11-15	31.05 2017-11-01	31.30 2017-11-30	0.81	1.16	-1.29
2017 October	22	30.95 2017-10-31	30.11 2017-10-02	30.11 2017-10-02	30.95 2017-10-31	2.79	2.79	0.00
2017 September	20	29.98 2017-09-29	29.29 2017-09-05	29.51 2017-09-01	29.98 2017-09-29	1.59	1.59	-0.75
2017 August	23	29.45 2017-08-31	28.71 2017-08-10	29.26 2017-08-01	29.45 2017-08-31	0.65	0.65	-1.88
2017 July	20	29.32 2017-07-26	28.26 2017-07-06	28.43 2017-07-03	29.17 2017-07-31	2.60	3.13	-0.60
2017 June	22	28.70 2017-06-19	28.34 2017-06-12	28.43 2017-06-01	28.43 2017-06-30	0.00	0.95	-0.32
2017 May	22	28.26 2017-05-26	27.49 2017-05-01	27.49 2017-05-01	28.21 2017-05-31	2.62	2.80	0.00
2017 April	19	27.43 2017-04-27	26.44 2017-04-13	26.63 2017-04-03	27.40 2017-04-28	2.89	3.00	-0.71
2017 March	23	26.74 2017-03-20	26.20 2017-03-09	26.55 2017-03-01	26.67 2017-03-31	0.45	0.72	-1.32
2017 February	19	26.50 2017-02-21	25.84 2017-02-01	25.84 2017-02-01	26.22 2017-02-28	1.47	2.55	0.00
2017 January	20	25.95 2017-01-25	24.98 2017-01-03	24.98 2017-01-03	25.78 2017-01-31	3.20	3.88	0.00
2016 December	21	25.60 2016-12-13	24.74 2016-12-02	24.74 2016-12-01	24.82 2016-12-30	0.32	3.48	0.00
2016 November	21	24.95 2016-11-25	24.11 2016-11-04	24.50 2016-11-01	24.83 2016-11-30	1.35	1.84	-1.59
2016 October	21	25.23 2016-10-05	24.57 2016-10-28	25.16 2016-10-03	24.60 2016-10-31	-2.23	0.28	-2.34
2016 September	21	25.34 2016-09-22	24.51 2016-09-13	24.85 2016-09-01	25.18 2016-09-30	1.33	1.97	-1.37
2016 August	23	25.06 2016-08-15	24.48 2016-08-03	24.65 2016-08-01	24.78 2016-08-31	0.53	1.66	-0.69
2016 July	20	24.73 2016-07-29	23.47 2016-07-05	23.80 2016-07-01	24.73 2016-07-29	3.91	3.91	-1.39
2016 June	22	24.42 2016-06-08	22.48 2016-06-27	23.95 2016-06-01	23.70 2016-06-30	-1.04	1.96	-6.14
2016 May	21	23.96 2016-05-27	23.23 2016-05-19	23.92 2016-05-02	23.93 2016-05-31	0.04	0.17	-2.88
2016 April	21	24.17 2016-04-20	23.12 2016-04-07	23.55 2016-04-01	23.75 2016-04-29	0.85	2.63	-1.83
2016 March	22	23.63 2016-03-30	22.44 2016-03-01	22.44 2016-03-01	23.58 2016-03-31	5.08	5.30	0.00
2016 February	20	22.18 2016-02-01	20.69 2016-02-11	22.18 2016-02-01	21.92 2016-02-29	-1.17	0.00	-6.72
2016 January	19	23.17 2016-01-05	21.21 2016-01-20	23.16 2016-01-04	22.19 2016-01-29	-4.19	0.04	-8.42
2015 December	22	24.79 2015-12-01	23.28 2015-12-18	24.79 2015-12-01	23.64 2015-12-31	-4.64	0.00	-6.09
2015 November	20	24.76 2015-11-03	23.95 2015-11-13	24.69 2015-11-02	24.55 2015-11-30	-0.57	0.28	-3.00
2015 October	22	24.58 2015-10-28	22.89 2015-10-01	22.89 2015-10-01	24.42 2015-10-30	6.68	7.38	0.00
2015 September	21	23.85 2015-09-17	22.42 2015-09-29	22.80 2015-09-01	22.85 2015-09-30	0.22	4.61	-1.67
2015 August	21	25.17 2015-08-10	22.48 2015-08-24	24.98 2015-08-03	23.49 2015-08-31	-5.96	0.76	-10.01
2015 July	22	25.47 2015-07-17	24.37 2015-07-08	25.15 2015-07-01	25.06 2015-07-31	-0.36	1.27	-3.10
2015 June	22	25.78 2015-06-23	24.89 2015-06-29	25.50 2015-06-01	24.98 2015-06-30	-2.04	1.10	-2.39
2015 May	20	25.91 2015-05-21	25.23 2015-05-06	25.48 2015-05-01	25.51 2015-05-29	0.12	1.69	-0.98
2015 April	21	25.77 2015-04-28	25.03 2015-04-01	25.03 2015-04-01	25.30 2015-04-30	1.08	2.96	0.00
2015 March	22	25.42 2015-03-23	24.36 2015-03-10	25.21 2015-03-02	25.01 2015-03-31	-0.79	0.83	-3.37
2015 February	19	25.14 2015-02-25	23.99 2015-02-02	23.99 2015-02-02	25.09 2015-02-27	4.59	4.79	0.00
2015 January	20	24.35 2015-01-26	23.32 2015-01-06	24.04 2015-01-02	23.77 2015-01-30	-1.12	1.29	-3.00
2014 December	22	24.89 2014-12-03	23.63 2014-12-16	24.68 2014-12-01	24.11 2014-12-31	-2.31	0.85	-4.25
2014 November	19	24.97 2014-11-26	24.35 2014-11-04	24.45 2014-11-03	24.87 2014-11-28	1.72	2.13	-0.41
2014 October	23	24.50 2014-10-31	22.78 2014-10-16	23.86 2014-10-01	24.50 2014-10-31	2.68	2.68	-4.53
2014 September	21	25.25 2014-09-03	24.19 2014-09-30	25.18 2014-09-02	24.19 2014-09-30	-3.93	0.28	-3.93
2014 August	21	25.17 2014-08-29	24.18 2014-08-07	24.45 2014-08-01	25.17 2014-08-29	2.94	2.94	-1.10
2014 July	22	25.33 2014-07-03	24.51 2014-07-31	25.18 2014-07-01	24.51 2014-07-31	-2.66	0.60	-2.66
2014 June	21	25.00 2014-06-20	24.60 2014-06-03	24.60 2014-06-02	24.99 2014-06-30	1.59	1.63	0.00
2014 May	21	24.58 2014-05-29	23.95 2014-05-08	24.04 2014-05-01	24.55 2014-05-30	2.12	2.25	-0.37
2014 April	21	24.18 2014-04-02	23.41 2014-04-11	24.16 2014-04-01	24.00 2014-04-30	-0.66	0.08	-3.10
2014 March	21	24.04 2014-03-06	23.43 2014-03-14	23.48 2014-03-03	23.95 2014-03-31	2.00	2.39	-0.21
2014 February	19	23.80 2014-02-28	22.17 2014-02-03	22.17 2014-02-03	23.80 2014-02-28	7.35	7.35	0.00
2014 January	21	23.58 2014-01-22	22.63 2014-01-31	23.17 2014-01-02	22.63 2014-01-31	-2.33	1.77	-2.33
2013 December	21	23.52 2013-12-24	22.77 2013-12-13	23.17 2013-12-02	23.47 2013-12-31	1.29	1.51	-1.73
2013 November	20	23.24 2013-11-29	22.46 2013-11-07	22.69 2013-11-01	23.24 2013-11-29	2.42	2.42	-1.01
2013 October	23	22.91 2013-10-29	21.63 2013-10-09	22.13 2013-10-01	22.74 2013-10-31	2.76	3.52	-2.26
2013 September	20	22.34 2013-09-18	20.98 2013-09-03	20.98 2013-09-03	21.94 2013-09-30	4.58	6.48	0.00
2013 August	22	21.67 2013-08-05	20.76 2013-08-30	21.58 2013-08-01	20.76 2013-08-30	-3.80	0.42	-3.80
2013 July	22	21.44 2013-07-25	20.43 2013-07-03	20.54 2013-07-01	21.33 2013-07-31	3.85	4.38	-0.54
2013 June	20	20.98 2013-06-18	19.78 2013-06-24	20.91 2013-06-03	20.35 2013-06-28	-2.68	0.33	-5.40
2013 May	22	21.50 2013-05-21	20.54 2013-05-01	20.54 2013-05-01	20.85 2013-05-31	1.51	4.67	0.00
2013 April	22	20.71 2013-04-30	19.76 2013-04-18	20.09 2013-04-01	20.71 2013-04-30	3.09	3.09	-1.64
2013 March	20	20.24 2013-03-14	19.73 2013-03-01	19.73 2013-03-01	20.22 2013-03-28	2.48	2.58	0.00
2013 February	19	19.92 2013-02-19	19.36 2013-02-25	19.76 2013-02-01	19.66 2013-02-28	-0.51	0.81	-2.02
2013 January	21	19.66 2013-01-29	19.00 2013-01-03	19.06 2013-01-02	19.59 2013-01-31	2.78	3.15	-0.31
2012 December	20	19.13 2012-12-20	18.45 2012-12-28	18.47 2012-12-03	18.67 2012-12-31	1.08	3.57	-0.11
2012 November	21	18.48 2012-11-30	17.56 2012-11-14	18.41 2012-11-01	18.48 2012-11-30	0.38	0.38	-4.62
2012 October	21	18.66 2012-10-17	18.14 2012-10-24	18.28 2012-10-01	18.24 2012-10-31	-0.22	2.08	-0.77
2012 September	19	18.62 2012-09-14	17.62 2012-09-05	17.64 2012-09-04	18.21 2012-09-28	3.23	5.56	-0.11
2012 August	23	17.77 2012-08-17	16.96 2012-08-02	17.06 2012-08-01	17.64 2012-08-31	3.40	4.16	-0.59
2012 July	21	17.38 2012-07-03	16.62 2012-07-25	17.21 2012-07-02	17.12 2012-07-31	-0.52	0.99	-3.43
2012 June	21	17.13 2012-06-29	15.87 2012-06-04	15.89 2012-06-01	17.13 2012-06-29	7.80	7.80	-0.13
2012 May	22	17.95 2012-05-01	16.17 2012-05-18	17.95 2012-05-01	16.32 2012-05-31	-9.08	0.00	-9.92
2012 April	20	18.24 2012-04-02	17.34 2012-04-10	18.24 2012-04-02	17.89 2012-04-30	-1.92	0.00	-4.93
2012 March	22	18.23 2012-03-26	17.38 2012-03-06	17.96 2012-03-01	18.07 2012-03-30	0.61	1.50	-3.23
2012 February	20	17.88 2012-02-28	17.28 2012-02-01	17.28 2012-02-01	17.84 2012-02-29	3.24	3.47	0.00
2012 January	20	17.08 2012-01-27	16.16 2012-01-06	16.26 2012-01-03	17.03 2012-01-31	4.74	5.04	-0.62
2011 December	21	16.61 2011-12-07	15.62 2011-12-19	16.45 2011-12-01	15.91 2011-12-30	-3.28	0.97	-5.05
2011 November	21	17.01 2011-11-08	15.24 2011-11-25	16.33 2011-11-01	16.49 2011-11-30	0.98	4.16	-6.67
2011 October	21	17.40 2011-10-27	14.75 2011-10-03	14.75 2011-10-03	16.79 2011-10-31	13.83	17.97	0.00
2011 September	21	16.84 2011-09-01	15.15 2011-09-22	16.84 2011-09-01	15.24 2011-09-30	-9.50	0.00	-10.04
2011 August	23	18.40 2011-08-01	15.77 2011-08-08	18.40 2011-08-01	16.99 2011-08-31	-7.66	0.00	-14.29
2011 July	20	19.31 2011-07-07	18.44 2011-07-18	19.22 2011-07-01	18.53 2011-07-29	-3.59	0.47	-4.06
2011 June	22	18.98 2011-06-30	18.12 2011-06-16	18.84 2011-06-01	18.98 2011-06-30	0.74	0.74	-3.82
2011 May	21	19.57 2011-05-02	18.53 2011-05-23	19.57 2011-05-02	19.18 2011-05-31	-1.99	0.00	-5.31
2011 April	20	19.58 2011-04-29	18.57 2011-04-18	18.88 2011-04-01	19.58 2011-04-29	3.71	3.71	-1.64
2011 March	23	18.75 2011-03-03	17.52 2011-03-16	18.41 2011-03-01	18.72 2011-03-31	1.68	1.85	-4.83
2011 February	19	18.84 2011-02-18	18.26 2011-02-24	18.48 2011-02-01	18.63 2011-02-28	0.81	1.95	-1.19
2011 January	20	18.41 2011-01-27	17.89 2011-01-10	18.04 2011-01-03	18.13 2011-01-31	0.50	2.05	-0.83
2010 December	22	18.03 2010-12-23	17.45 2010-12-01	17.45 2010-12-01	17.86 2010-12-31	2.35	3.32	0.00
2010 November	21	18.08 2010-11-05	17.03 2010-11-30	17.43 2010-11-01	17.03 2010-11-30	-2.29	3.73	-2.29
2010 October	21	17.51 2010-10-25	16.72 2010-10-04	16.85 2010-10-01	17.40 2010-10-29	3.26	3.92	-0.77
2010 September	21	16.76 2010-09-29	15.59 2010-09-01	15.59 2010-09-01	16.74 2010-09-30	7.38	7.50	0.00
2010 August	22	16.10 2010-08-09	15.05 2010-08-26	16.03 2010-08-02	15.11 2010-08-31	-5.74	0.44	-6.11
2010 July	21	15.70 2010-07-26	14.38 2010-07-02	14.43 2010-07-01	15.63 2010-07-30	8.32	8.80	-0.35
2010 June	22	15.46 2010-06-21	14.41 2010-06-30	14.76 2010-06-01	14.41 2010-06-30	-2.37	4.74	-2.37
2010 May	20	16.60 2010-05-03	14.54 2010-05-26	16.60 2010-05-03	14.98 2010-05-28	-9.76	0.00	-12.41
2010 April	21	17.00 2010-04-15	16.44 2010-04-27	16.62 2010-04-01	16.48 2010-04-30	-0.84	2.29	-1.08
2010 March	23	16.42 2010-03-30	15.52 2010-03-01	15.52 2010-03-01	16.38 2010-03-31	5.54	5.80	0.00
2010 February	19	15.48 2010-02-02	14.68 2010-02-08	15.29 2010-02-01	15.30 2010-02-26	0.07	1.24	-3.99
2010 January	19	16.28 2010-01-19	15.08 2010-01-29	16.04 2010-01-04	15.08 2010-01-29	-5.99	1.50	-5.99
2009 December	22	16.14 2009-12-29	15.67 2009-12-31	15.91 2009-12-01	15.67 2009-12-31	-1.51	1.45	-1.51
2009 November	20	16.11 2009-11-16	15.06 2009-11-02	15.06 2009-11-02	15.59 2009-11-30	3.52	6.97	0.00
2009 October	22	16.12 2009-10-19	14.98 2009-10-30	15.11 2009-10-01	14.98 2009-10-30	-0.86	6.68	-0.86
2009 September	21	15.73 2009-09-22	14.41 2009-09-02	14.42 2009-09-01	15.49 2009-09-30	7.42	9.08	-0.07
2009 August	21	14.85 2009-08-28	14.03 2009-08-17	14.43 2009-08-03	14.74 2009-08-31	2.15	2.91	-2.77
2009 July	22	14.11 2009-07-31	12.37 2009-07-10	13.04 2009-07-01	14.11 2009-07-31	8.21	8.21	-5.14
2009 June	22	13.39 2009-06-02	12.47 2009-06-22	13.38 2009-06-01	12.87 2009-06-30	-3.81	0.07	-6.80
2009 May	20	13.02 2009-05-29	11.89 2009-05-01	11.89 2009-05-01	13.02 2009-05-29	9.50	9.50	0.00
2009 April	21	11.79 2009-04-30	10.72 2009-04-01	10.72 2009-04-01	11.79 2009-04-30	9.98	9.98	0.00
2009 March	22	11.00 2009-03-26	8.92 2009-03-09	9.12 2009-03-02	10.48 2009-03-31	14.91	20.61	-2.19
2009 February	19	11.32 2009-02-06	9.59 2009-02-27	10.74 2009-02-02	9.59 2009-02-27	-10.71	5.40	-10.71
2009 January	20	12.44 2009-01-06	10.66 2009-01-20	12.33 2009-01-02	10.80 2009-01-30	-12.41	0.89	-13.54
2008 December	22	12.65 2008-12-16	11.03 2008-12-01	11.03 2008-12-01	12.05 2008-12-31	9.25	14.69	0.00
2008 November	19	13.69 2008-11-04	10.11 2008-11-20	13.09 2008-11-03	11.97 2008-11-28	-8.56	4.58	-22.77
2008 October	23	16.59 2008-10-01	11.14 2008-10-27	16.59 2008-10-01	13.02 2008-10-31	-21.52	0.00	-32.85
2008 September	21	19.15 2008-09-02	15.98 2008-09-29	19.15 2008-09-02	16.65 2008-09-30	-13.05	0.00	-16.55
2008 August	21	20.12 2008-08-06	19.07 2008-08-26	19.92 2008-08-01	19.41 2008-08-29	-2.56	1.00	-4.27
2008 July	22	20.78 2008-07-01	19.51 2008-07-15	20.78 2008-07-01	20.10 2008-07-31	-3.27	0.00	-6.11
2008 June	21	22.99 2008-06-05	20.90 2008-06-26	22.85 2008-06-02	20.92 2008-06-30	-8.45	0.61	-8.53
2008 May	21	23.61 2008-05-16	22.64 2008-05-07	22.65 2008-05-01	23.03 2008-05-30	1.68	4.24	-0.04
2008 April	22	22.49 2008-04-28	21.47 2008-04-14	21.72 2008-04-01	22.40 2008-04-30	3.13	3.55	-1.15
2008 March	20	21.46 2008-03-05	20.21 2008-03-17	21.41 2008-03-03	21.08 2008-03-31	-1.54	0.23	-5.60
2008 February	20	22.27 2008-02-27	20.77 2008-02-08	21.98 2008-02-01	21.47 2008-02-29	-2.32	1.32	-5.51
2008 January	21	23.46 2008-01-02	20.58 2008-01-22	23.46 2008-01-02	21.61 2008-01-31	-7.89	0.00	-12.28
2007 December	20	26.58 2007-12-10	23.01 2007-12-17	25.91 2007-12-03	23.71 2007-12-31	-8.49	2.59	-11.19
2007 November	21	27.13 2007-11-06	24.75 2007-11-21	26.95 2007-11-01	26.06 2007-11-30	-3.30	0.67	-8.16
2007 October	23	27.78 2007-10-31	26.54 2007-10-22	26.93 2007-10-01	27.78 2007-10-31	3.16	3.16	-1.45
2007 September	19	26.55 2007-09-27	24.71 2007-09-10	25.53 2007-09-04	26.51 2007-09-28	3.84	4.00	-3.21
2007 August	23	25.58 2007-08-08	23.45 2007-08-16	25.30 2007-08-01	25.24 2007-08-31	-0.24	1.11	-7.31
2007 July	21	27.21 2007-07-13	25.14 2007-07-27	26.31 2007-07-02	25.39 2007-07-31	-3.50	3.42	-4.45
2007 June	21	26.30 2007-06-04	25.33 2007-06-12	26.25 2007-06-01	25.92 2007-06-29	-1.26	0.19	-3.50
2007 May	22	25.97 2007-05-31	24.92 2007-05-01	24.92 2007-05-01	25.97 2007-05-31	4.21	4.21	0.00
2007 April	20	25.25 2007-04-25	23.91 2007-04-02	23.91 2007-04-02	24.87 2007-04-30	4.02	5.60	0.00
2007 March	22	23.93 2007-03-26	22.45 2007-03-05	23.13 2007-03-01	23.80 2007-03-30	2.90	3.46	-2.94
2007 February	19	24.13 2007-02-26	23.22 2007-02-27	23.53 2007-02-01	23.29 2007-02-28	-1.02	2.55	-1.32
2007 January	20	23.42 2007-01-24	22.58 2007-01-10	22.95 2007-01-03	23.29 2007-01-31	1.48	2.05	-1.61
2006 December	20	24.16 2006-12-14	22.73 2006-12-22	23.58 2006-12-01	22.92 2006-12-29	-2.80	2.46	-3.60
2006 November	21	23.64 2006-11-30	22.83 2006-11-01	22.83 2006-11-01	23.64 2006-11-30	3.55	3.55	0.00
2006 October	22	23.09 2006-10-26	21.92 2006-10-03	21.98 2006-10-02	22.94 2006-10-31	4.37	5.05	-0.27
2006 September	20	22.08 2006-09-05	21.40 2006-09-11	21.94 2006-09-01	21.96 2006-09-29	0.09	0.64	-2.46
2006 August	23	21.89 2006-08-16	21.21 2006-08-01	21.21 2006-08-01	21.78 2006-08-31	2.69	3.21	0.00
2006 July	20	21.48 2006-07-03	20.29 2006-07-17	21.48 2006-07-03	21.40 2006-07-31	-0.37	0.00	-5.54
2006 June	22	21.46 2006-06-02	19.51 2006-06-13	21.35 2006-06-01	21.27 2006-06-30	-0.37	0.52	-8.62
2006 May	22	22.73 2006-05-09	20.78 2006-05-22	22.05 2006-05-01	21.12 2006-05-31	-4.22	3.08	-5.76
2006 April	19	22.07 2006-04-21	21.29 2006-04-12	21.35 2006-04-03	21.96 2006-04-28	2.86	3.37	-0.28
2006 March	23	21.26 2006-03-30	20.18 2006-03-09	20.71 2006-03-01	21.18 2006-03-31	2.27	2.66	-2.56
2006 February	19	20.70 2006-02-27	20.06 2006-02-13	20.64 2006-02-01	20.50 2006-02-28	-0.68	0.29	-2.81
2006 January	20	20.57 2006-01-31	19.85 2006-01-18	19.92 2006-01-03	20.57 2006-01-31	3.26	3.26	-0.35
2005 December	21	20.18 2005-12-14	19.40 2005-12-19	19.79 2005-12-01	19.51 2005-12-30	-1.41	1.97	-1.97
2005 November	21	19.72 2005-11-23	18.96 2005-11-01	18.96 2005-11-01	19.53 2005-11-30	3.01	4.01	0.00
2005 October	21	19.69 2005-10-03	18.42 2005-10-20	19.69 2005-10-03	18.92 2005-10-31	-3.91	0.00	-6.45
2005 September	21	19.72 2005-09-30	19.16 2005-09-01	19.16 2005-09-01	19.72 2005-09-30	2.92	2.92	0.00
2005 August	23	19.24 2005-08-11	18.71 2005-08-30	18.92 2005-08-01	18.97 2005-08-31	0.26	1.69	-1.11
2005 July	20	18.85 2005-07-28	17.99 2005-07-07	18.01 2005-07-01	18.83 2005-07-29	4.55	4.66	-0.11
2005 June	22	18.34 2005-06-17	17.83 2005-06-01	17.83 2005-06-01	17.99 2005-06-30	0.90	2.86	0.00
2005 May	21	17.80 2005-05-09	17.33 2005-05-13	17.48 2005-05-02	17.71 2005-05-31	1.32	1.83	-0.86
2005 April	21	18.17 2005-04-07	17.32 2005-04-28	18.00 2005-04-01	17.45 2005-04-29	-3.06	0.94	-3.78
2005 March	22	18.69 2005-03-08	17.76 2005-03-29	18.54 2005-03-01	18.01 2005-03-31	-2.86	0.81	-4.21
2005 February	19	18.45 2005-02-28	17.84 2005-02-01	17.84 2005-02-01	18.45 2005-02-28	3.42	3.42	0.00
2005 January	20	17.97 2005-01-03	17.49 2005-01-25	17.97 2005-01-03	17.78 2005-01-31	-1.06	0.00	-2.67
2004 December	22	18.12 2004-12-03	17.56 2004-12-17	18.04 2004-12-01	18.06 2004-12-31	0.11	0.44	-2.66
2004 November	21	17.89 2004-11-29	16.65 2004-11-01	16.65 2004-11-01	17.87 2004-11-30	7.33	7.45	0.00
2004 October	21	16.60 2004-10-29	16.15 2004-10-14	16.27 2004-10-01	16.60 2004-10-29	2.03	2.03	-0.74
2004 September	21	16.08 2004-09-30	15.64 2004-09-03	15.65 2004-09-01	16.08 2004-09-30	2.75	2.75	-0.06
2004 August	22	15.56 2004-08-27	15.09 2004-08-12	15.54 2004-08-02	15.55 2004-08-31	0.06	0.13	-2.90
2004 July	21	15.96 2004-07-01	15.37 2004-07-27	15.96 2004-07-01	15.52 2004-07-30	-2.76	0.00	-3.70
2004 June	21	16.03 2004-06-30	15.45 2004-06-03	15.56 2004-06-01	16.03 2004-06-30	3.02	3.02	-0.71
2004 May	20	15.78 2004-05-05	14.62 2004-05-17	15.53 2004-05-03	15.54 2004-05-28	0.06	1.61	-5.86
2004 April	21	16.50 2004-04-07	15.52 2004-04-30	16.28 2004-04-01	15.52 2004-04-30	-4.67	1.35	-4.67
2004 March	23	16.45 2004-03-01	15.51 2004-03-24	16.45 2004-03-01	16.11 2004-03-31	-2.07	0.00	-5.71
2004 February	19	16.54 2004-02-17	15.85 2004-02-04	15.95 2004-02-02	16.24 2004-02-27	1.82	3.70	-0.63
2004 January	20	16.27 2004-01-21	15.59 2004-01-02	15.59 2004-01-02	15.96 2004-01-30	2.37	4.36	0.00
2003 December	22	15.45 2003-12-31	14.83 2003-12-10	14.96 2003-12-01	15.45 2003-12-31	3.28	3.28	-0.87
2003 November	19	14.79 2003-11-28	14.32 2003-11-20	14.56 2003-11-03	14.79 2003-11-28	1.58	1.58	-1.65
2003 October	23	14.48 2003-10-30	13.69 2003-10-01	13.69 2003-10-01	14.46 2003-10-31	5.62	5.77	0.00
2003 September	21	13.81 2003-09-19	13.32 2003-09-02	13.32 2003-09-02	13.50 2003-09-30	1.35	3.68	0.00
2003 August	21	13.13 2003-08-29	12.42 2003-08-06	12.60 2003-08-01	13.13 2003-08-29	4.21	4.21	-1.43
2003 July	22	12.80 2003-07-14	12.38 2003-07-01	12.38 2003-07-01	12.64 2003-07-31	2.10	3.39	0.00
2003 June	21	12.64 2003-06-17	12.05 2003-06-03	12.12 2003-06-02	12.32 2003-06-30	1.65	4.29	-0.58
2003 May	21	11.98 2003-05-30	11.17 2003-05-01	11.17 2003-05-01	11.98 2003-05-30	7.25	7.25	0.00
2003 April	21	11.13 2003-04-30	10.39 2003-04-01	10.39 2003-04-01	11.13 2003-04-30	7.12	7.12	0.00
2003 March	21	10.79 2003-03-21	9.98 2003-03-12	10.50 2003-03-03	10.36 2003-03-31	-1.33	2.76	-4.95
2003 February	19	10.79 2003-02-03	10.33 2003-02-26	10.79 2003-02-03	10.48 2003-02-28	-2.87	0.00	-4.26
2003 January	21	11.37 2003-01-14	10.69 2003-01-30	11.07 2003-01-02	10.73 2003-01-31	-3.07	2.71	-3.43
2002 December	21	11.37 2002-12-02	10.74 2002-12-27	11.37 2002-12-02	10.83 2002-12-31	-4.75	0.00	-5.54
2002 November	20	11.28 2002-11-29	10.54 2002-11-11	10.59 2002-11-01	11.28 2002-11-29	6.52	6.52	-0.47
2002 October	23	10.48 2002-10-31	9.48 2002-10-09	10.21 2002-10-01	10.48 2002-10-31	2.64	2.64	-7.15
2002 September	20	11.06 2002-09-11	10.00 2002-09-30	10.84 2002-09-03	10.00 2002-09-30	-7.75	2.03	-7.75
2002 August	22	11.37 2002-08-22	10.54 2002-08-05	10.92 2002-08-01	11.12 2002-08-30	1.83	4.12	-3.48
2002 July	22	12.26 2002-07-01	10.66 2002-07-26	12.26 2002-07-01	11.08 2002-07-31	-9.62	0.00	-13.05
2002 June	20	12.93 2002-06-03	12.05 2002-06-26	12.93 2002-06-03	12.32 2002-06-28	-4.72	0.00	-6.81
2002 May	22	13.14 2002-05-17	12.75 2002-05-07	12.81 2002-05-01	13.03 2002-05-31	1.72	2.58	-0.47
2002 April	22	12.80 2002-04-19	12.45 2002-04-03	12.52 2002-04-01	12.73 2002-04-30	1.68	2.24	-0.56
2002 March	20	12.55 2002-03-28	12.01 2002-03-01	12.01 2002-03-01	12.55 2002-03-28	4.50	4.50	0.00
2002 February	19	11.85 2002-02-27	11.42 2002-02-07	11.64 2002-02-01	11.84 2002-02-28	1.72	1.80	-1.89
2002 January	21	11.81 2002-01-07	11.46 2002-01-22	11.56 2002-01-02	11.67 2002-01-31	0.95	2.16	-0.87
2001 December	20	12.24 2001-12-06	11.38 2001-12-21	11.87 2001-12-03	11.58 2001-12-31	-2.44	3.12	-4.13
2001 November	21	12.04 2001-11-26	11.40 2001-11-01	11.40 2001-11-01	11.96 2001-11-30	4.91	5.61	0.00
2001 October	23	11.56 2001-10-26	11.02 2001-10-01	11.02 2001-10-01	11.31 2001-10-31	2.63	4.90	0.00
2001 September	15	12.50 2001-09-04	10.45 2001-09-21	12.50 2001-09-04	11.07 2001-09-28	-11.44	0.00	-16.40
2001 August	23	12.87 2001-08-24	12.48 2001-08-30	12.71 2001-08-01	12.54 2001-08-31	-1.34	1.26	-1.81
2001 July	21	12.88 2001-07-02	12.42 2001-07-24	12.88 2001-07-02	12.65 2001-07-31	-1.79	0.00	-3.57
2001 June	21	13.15 2001-06-05	12.70 2001-06-20	13.05 2001-06-01	12.85 2001-06-29	-1.53	0.77	-2.68
2001 May	22	13.35 2001-05-21	12.82 2001-05-03	12.91 2001-05-01	13.03 2001-05-31	0.93	3.41	-0.70
2001 April	20	12.84 2001-04-30	11.79 2001-04-03	11.95 2001-04-02	12.84 2001-04-30	7.45	7.45	-1.34
2001 March	22	13.11 2001-03-08	11.74 2001-03-22	12.82 2001-03-01	12.08 2001-03-30	-5.77	2.26	-8.42
2001 February	19	13.07 2001-02-05	12.74 2001-02-23	13.07 2001-02-01	12.87 2001-02-28	-1.53	0.00	-2.52
2001 January	21	13.00 2001-01-03	12.56 2001-01-17	12.56 2001-01-02	12.94 2001-01-31	3.03	3.50	0.00
2000 December	20	13.81 2000-12-11	12.05 2000-12-20	13.56 2000-12-01	12.62 2000-12-29	-6.93	1.84	-11.14
2000 November	21	13.93 2000-11-07	13.38 2000-11-22	13.79 2000-11-01	13.47 2000-11-30	-2.32	1.02	-2.97
2000 October	22	13.71 2000-10-31	13.00 2000-10-18	13.68 2000-10-02	13.71 2000-10-31	0.22	0.22	-4.97
2000 September	20	14.38 2000-09-01	13.55 2000-09-26	14.38 2000-09-01	13.65 2000-09-29	-5.08	0.00	-5.77
2000 August	23	14.35 2000-08-28	13.80 2000-08-03	13.83 2000-08-01	14.24 2000-08-31	2.96	3.76	-0.22
2000 July	20	14.41 2000-07-12	13.72 2000-07-31	14.26 2000-07-03	13.72 2000-07-31	-3.79	1.05	-3.79
2000 June	22	14.17 2000-06-07	13.86 2000-06-01	13.86 2000-06-01	14.09 2000-06-30	1.66	2.24	0.00
2000 May	22	14.11 2000-05-16	13.53 2000-05-26	13.83 2000-05-01	13.70 2000-05-31	-0.94	2.02	-2.17
2000 April	19	14.04 2000-04-12	13.37 2000-04-17	13.99 2000-04-03	13.78 2000-04-28	-1.50	0.36	-4.43
2000 March	23	13.97 2000-03-31	13.01 2000-03-14	13.27 2000-03-01	13.97 2000-03-31	5.28	5.28	-1.96
2000 February	20	13.77 2000-02-03	13.07 2000-02-29	13.55 2000-02-01	13.07 2000-02-29	-3.54	1.62	-3.54
2000 January	20	14.24 2000-01-13	13.51 2000-01-31	14.18 2000-01-03	13.51 2000-01-31	-4.72	0.42	-4.72
1999 December	22	14.73 1999-12-16	13.64 1999-12-21	14.43 1999-12-01	14.14 1999-12-31	-2.01	2.08	-5.47
1999 November	21	14.51 1999-11-26	14.06 1999-11-01	14.06 1999-11-01	14.38 1999-11-30	2.28	3.20	0.00
1999 October	21	14.10 1999-10-29	13.55 1999-10-18	13.75 1999-10-01	14.10 1999-10-29	2.55	2.55	-1.45
1999 September	21	14.33 1999-09-13	13.59 1999-09-24	14.20 1999-09-01	13.74 1999-09-30	-3.24	0.92	-4.30
1999 August	22	14.36 1999-08-23	13.83 1999-08-10	14.13 1999-08-02	14.05 1999-08-31	-0.57	1.63	-2.12
1999 July	21	14.47 1999-07-19	14.01 1999-07-26	14.12 1999-07-01	14.16 1999-07-30	0.28	2.48	-0.78
1999 June	22	14.02 1999-06-21	13.49 1999-06-02	13.51 1999-06-01	13.96 1999-06-30	3.33	3.77	-0.15
1999 May	20	14.04 1999-05-06	13.36 1999-05-27	13.91 1999-05-03	13.38 1999-05-28	-3.81	0.93	-3.95
1999 April	21	13.78 1999-04-29	12.59 1999-04-01	12.59 1999-04-01	13.77 1999-04-30	9.37	9.45	0.00
1999 March	23	12.69 1999-03-19	11.84 1999-03-03	11.89 1999-03-01	12.53 1999-03-31	5.38	6.73	-0.42
1999 February	19	12.13 1999-02-03	11.79 1999-02-17	12.10 1999-02-01	11.92 1999-02-26	-1.49	0.25	-2.56
1999 January	19	12.37 1999-01-08	11.85 1999-01-25	12.07 1999-01-04	12.03 1999-01-29	-0.33	2.49	-1.82
1998 December	22	12.74 1998-12-09	11.66 1998-12-18	12.67 1998-12-01	12.06 1998-12-31	-4.81	0.55	-7.97
1998 November	20	12.91 1998-11-27	12.21 1998-11-12	12.36 1998-11-02	12.73 1998-11-30	2.99	4.45	-1.21
1998 October	22	12.11 1998-10-30	10.70 1998-10-05	10.86 1998-10-01	12.11 1998-10-30	11.51	11.51	-1.47
1998 September	21	11.60 1998-09-08	11.05 1998-09-01	11.05 1998-09-01	11.13 1998-09-30	0.72	4.98	0.00
1998 August	21	12.73 1998-08-03	10.95 1998-08-31	12.73 1998-08-03	10.95 1998-08-31	-13.98	0.00	-13.98
1998 July	22	13.52 1998-07-20	12.88 1998-07-29	13.35 1998-07-01	12.89 1998-07-31	-3.45	1.27	-3.52
1998 June	22	13.55 1998-06-08	12.70 1998-06-15	13.41 1998-06-01	13.19 1998-06-30	-1.64	1.04	-5.29
1998 May	20	13.87 1998-05-04	13.51 1998-05-28	13.78 1998-05-01	13.52 1998-05-29	-1.89	0.65	-1.96
1998 April	21	13.89 1998-04-15	13.44 1998-04-27	13.49 1998-04-01	13.68 1998-04-30	1.41	2.97	-0.37
1998 March	22	13.59 1998-03-27	12.85 1998-03-05	13.03 1998-03-02	13.46 1998-03-31	3.30	4.30	-1.38
1998 February	19	12.88 1998-02-27	12.27 1998-02-02	12.27 1998-02-02	12.88 1998-02-27	4.97	4.97	0.00
1998 January	20	12.17 1998-01-29	11.29 1998-01-12	11.99 1998-01-02	12.11 1998-01-30	1.00	1.50	-5.84
1997 December	22	12.82 1997-12-09	11.84 1997-12-29	12.72 1997-12-01	11.98 1997-12-31	-5.82	0.79	-6.92
1997 November	19	12.99 1997-11-05	12.44 1997-11-14	12.97 1997-11-03	12.58 1997-11-28	-3.01	0.15	-4.09
1997 October	23	13.73 1997-10-07	12.57 1997-10-28	13.57 1997-10-01	12.79 1997-10-31	-5.75	1.18	-7.37
1997 September	21	13.51 1997-09-30	13.00 1997-09-02	13.00 1997-09-02	13.51 1997-09-30	3.92	3.92	0.00
1997 August	21	13.50 1997-08-07	12.96 1997-08-29	13.48 1997-08-01	12.96 1997-08-29	-3.86	0.15	-3.86
1997 July	22	13.57 1997-07-31	13.18 1997-07-01	13.18 1997-07-01	13.57 1997-07-31	2.96	2.96	0.00
1997 June	21	13.21 1997-06-16	12.66 1997-06-02	12.66 1997-06-02	13.13 1997-06-30	3.71	4.34	0.00
1997 May	21	12.69 1997-05-29	11.98 1997-05-01	11.98 1997-05-01	12.64 1997-05-30	5.51	5.93	0.00
1997 April	22	11.93 1997-04-30	11.47 1997-04-14	11.75 1997-04-01	11.93 1997-04-30	1.53	1.53	-2.38
1997 March	20	12.28 1997-03-11	11.82 1997-03-20	12.08 1997-03-03	11.86 1997-03-31	-1.82	1.66	-2.15
1997 February	19	12.22 1997-02-25	11.79 1997-02-05	11.86 1997-02-03	12.09 1997-02-28	1.94	3.04	-0.59
1997 January	22	12.02 1997-01-16	11.75 1997-01-28	11.77 1997-01-02	11.86 1997-01-31	0.76	2.12	-0.17
1996 December	21	12.21 1996-12-10	11.73 1996-12-24	12.20 1996-12-02	11.84 1996-12-31	-2.95	0.08	-3.85
1996 November	20	12.29 1996-11-26	11.73 1996-11-01	11.73 1996-11-01	12.24 1996-11-29	4.35	4.77	0.00
1996 October	23	11.79 1996-10-21	11.59 1996-10-01	11.59 1996-10-01	11.72 1996-10-31	1.12	1.73	0.00
1996 September	20	11.58 1996-09-30	11.31 1996-09-03	11.31 1996-09-03	11.58 1996-09-30	2.39	2.39	0.00
1996 August	22	11.45 1996-08-23	11.22 1996-08-01	11.22 1996-08-01	11.35 1996-08-30	1.16	2.05	0.00
1996 July	22	11.58 1996-07-01	10.90 1996-07-24	11.58 1996-07-01	11.14 1996-07-31	-3.80	0.00	-5.87
1996 June	20	11.66 1996-06-05	11.52 1996-06-27	11.57 1996-06-03	11.53 1996-06-28	-0.35	0.78	-0.43
1996 May	22	11.66 1996-05-22	11.44 1996-05-07	11.54 1996-05-01	11.62 1996-05-31	0.69	1.04	-0.87
1996 April	21	11.57 1996-04-29	11.17 1996-04-10	11.20 1996-04-01	11.56 1996-04-30	3.21	3.30	-0.27
1996 March	21	11.19 1996-03-29	10.85 1996-03-11	11.01 1996-03-01	11.19 1996-03-29	1.63	1.63	-1.45
1996 February	20	11.02 1996-02-23	10.79 1996-02-01	10.79 1996-02-01	10.96 1996-02-29	1.58	2.13	0.00
1996 January	22	10.74 1996-01-31	10.49 1996-01-19	10.58 1996-01-02	10.74 1996-01-31	1.51	1.51	-0.85
1995 December	20	10.59 1995-12-07	10.32 1995-12-19	10.45 1995-12-01	10.53 1995-12-29	0.77	1.34	-1.24
1995 November	21	10.40 1995-11-30	10.05 1995-11-01	10.05 1995-11-01	10.40 1995-11-30	3.48	3.48	0.00
1995 October	22	10.29 1995-10-06	10.02 1995-10-27	10.27 1995-10-02	10.07 1995-10-31	-1.95	0.19	-2.43
1995 September	20	10.34 1995-09-29	10.18 1995-09-01	10.18 1995-09-01	10.34 1995-09-29	1.57	1.57	0.00

VHGEX best and worst after-hours sessions

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

Best days
Worst days

All-time
10 years
5 years
Year: 2003
Month: 2003 November

Position	Date	Percentage
1	2003-11-28	1.15
2	2003-11-25	1.10
3	2003-11-11	0.84
4	2003-11-21	0.77
5	2003-11-06	0.62

Position	Date	Percentage
1	2003-03-12	2.30
2	2003-02-14	2.01
3	2003-03-14	1.75
4	2003-03-20	1.60
5	2003-10-02	1.52
6	2003-07-03	1.51
7	2003-08-29	1.45
8	2003-01-03	1.44
9	2003-04-01	1.44
10	2003-04-04	1.42
11	2003-05-05	1.41
12	2003-09-30	1.41
13	2003-07-01	1.37
14	2003-07-11	1.35
15	2003-09-15	1.34
16	2003-01-08	1.26
17	2003-05-02	1.25
18	2003-12-26	1.25
19	2003-06-04	1.23
20	2003-06-10	1.22
21	2003-04-25	1.20
22	2003-05-30	1.17
23	2003-06-03	1.16
24	2003-11-28	1.15
25	2003-05-09	1.13
26	2003-11-25	1.10
27	2003-06-13	1.05
28	2003-04-22	1.01
29	2003-04-28	1.00
30	2003-09-02	0.98
31	2003-09-17	0.95
32	2003-07-24	0.95
33	2003-05-21	0.95
34	2003-04-11	0.94
35	2003-04-14	0.93
36	2003-10-27	0.92
37	2003-10-08	0.92
38	2003-12-31	0.91
39	2003-10-01	0.88
40	2003-05-08	0.88
41	2003-02-13	0.87
42	2003-08-13	0.86
43	2003-11-11	0.84
44	2003-04-21	0.83
45	2003-11-21	0.77
46	2003-03-17	0.77
47	2003-10-28	0.77
48	2003-02-27	0.77
49	2003-04-16	0.74
50	2003-12-10	0.74

Position	Date	Percentage
1	2022-12-27	10.70
2	2020-03-23	8.68
3	2020-03-12	6.93
4	2020-04-03	6.27
5	2020-03-25	5.14
6	2020-03-16	4.62
7	2022-03-15	4.26
8	2020-03-09	4.17
9	2022-03-08	3.75
10	2018-12-24	3.68
11	2019-01-03	3.35
12	2020-03-03	3.33
13	2020-05-15	3.08
14	2020-04-28	2.92
15	2020-04-16	2.71
16	2020-02-28	2.60
17	2020-04-13	2.54
18	2022-02-24	2.47
19	2018-03-23	2.36
20	2020-04-21	2.30
21	2020-11-04	2.27
22	2020-04-07	2.23
23	2020-03-24	2.23
24	2018-10-15	2.23
25	2020-06-04	2.21
26	2020-07-02	2.16
27	2022-04-27	2.10
28	2020-11-03	2.08
29	2018-11-27	2.07
30	2022-02-14	2.07
31	2022-02-08	2.02
32	2022-03-25	1.95
33	2020-05-22	1.95
34	2020-05-19	1.93
35	2020-09-08	1.90
36	2020-03-27	1.90
37	2020-11-02	1.81
38	2020-02-03	1.74
39	2020-06-02	1.74
40	2020-05-07	1.71
41	2020-04-24	1.67
42	2020-10-02	1.65
43	2020-04-08	1.64
44	2019-08-07	1.62
45	2020-06-15	1.61
46	2022-03-17	1.61
47	2018-11-06	1.60
48	2020-04-01	1.58
49	2018-10-24	1.57
50	2020-10-06	1.52
51	2019-10-10	1.52
52	2019-06-03	1.51
53	2018-10-31	1.50
54	2020-09-25	1.50
55	2018-10-29	1.44
56	2020-06-11	1.44
57	2020-08-11	1.43
58	2022-03-21	1.42
59	2020-09-11	1.42
60	2018-10-11	1.42
61	2022-03-14	1.41
62	2019-01-29	1.40
63	2018-03-08	1.40
64	2021-01-06	1.39
65	2018-11-30	1.37
66	2020-07-28	1.36
67	2019-03-08	1.36
68	2022-04-12	1.36
69	2019-09-03	1.36
70	2022-03-16	1.33
71	2020-11-23	1.32
72	2018-11-23	1.32
73	2020-06-01	1.32
74	2019-08-15	1.32
75	2019-02-11	1.31
76	2018-04-09	1.31
77	2022-03-01	1.29
78	2020-11-06	1.27
79	2020-07-24	1.27
80	2020-11-30	1.27
81	2019-06-17	1.23
82	2020-05-06	1.22
83	2020-12-03	1.22
84	2018-10-30	1.22
85	2018-03-28	1.22
86	2020-07-17	1.22
87	2020-06-24	1.20
88	2020-11-12	1.20
89	2020-07-14	1.20
90	2018-12-11	1.20
91	2019-01-08	1.19
92	2022-01-31	1.17
93	2022-04-18	1.16
94	2020-10-30	1.16
95	2019-03-29	1.15
96	2019-06-06	1.11
97	2020-11-13	1.11
98	2019-09-04	1.11
99	2018-05-29	1.11
100	2019-06-19	1.11

Position	Date	Percentage
1	2022-12-27	10.70
2	2020-03-23	8.68
3	2020-03-12	6.93
4	2020-04-03	6.27
5	2020-03-25	5.14
6	2020-03-16	4.62
7	2022-03-15	4.26
8	2020-03-09	4.17
9	2022-03-08	3.75
10	2018-12-24	3.68
11	2019-01-03	3.35
12	2020-03-03	3.33
13	2020-05-15	3.08
14	2020-04-28	2.92
15	2015-08-25	2.75
16	2020-04-16	2.71
17	2020-02-28	2.60
18	2016-01-21	2.59
19	2020-04-13	2.54
20	2022-02-24	2.47
21	2016-01-28	2.40
22	2016-02-29	2.37
23	2018-03-23	2.36
24	2020-04-21	2.30
25	2020-11-04	2.27
26	2015-09-04	2.27
27	2018-10-15	2.23
28	2020-04-07	2.23
29	2020-03-24	2.23
30	2020-06-04	2.21
31	2020-07-02	2.16
32	2016-06-27	2.14
33	2022-04-27	2.10
34	2020-11-03	2.08
35	2018-11-27	2.07
36	2022-02-14	2.07
37	2016-02-12	2.04
38	2016-03-10	2.03
39	2015-08-26	2.03
40	2022-02-08	2.02
41	2014-12-17	2.00
42	2013-07-10	1.97
43	2022-03-25	1.95
44	2020-05-22	1.95
45	2015-10-02	1.94
46	2020-05-19	1.93
47	2015-09-29	1.92
48	2016-11-04	1.91
49	2020-09-08	1.90
50	2013-10-09	1.90
51	2020-03-27	1.90
52	2015-07-09	1.83
53	2016-06-28	1.83
54	2020-11-02	1.81
55	2018-02-13	1.79
56	2016-02-11	1.79
57	2016-06-22	1.76
58	2020-02-03	1.74
59	2020-06-02	1.74
60	2015-10-14	1.72
61	2020-05-07	1.71
62	2014-10-20	1.68
63	2016-02-16	1.68
64	2020-04-24	1.67
65	2015-09-01	1.67
66	2015-01-07	1.66
67	2020-10-02	1.65
68	2020-04-08	1.64
69	2019-08-07	1.62
70	2014-03-03	1.62
71	2022-03-17	1.61
72	2020-06-15	1.61
73	2018-11-06	1.60
74	2020-04-01	1.58
75	2016-06-17	1.58
76	2018-10-24	1.57
77	2015-03-17	1.57
78	2013-04-15	1.56
79	2017-04-21	1.54
80	2014-12-16	1.52
81	2019-10-10	1.52
82	2020-10-06	1.52
83	2019-06-03	1.51
84	2015-05-07	1.50
85	2018-10-31	1.50
86	2020-09-25	1.50
87	2014-10-30	1.49
88	2015-06-09	1.48
89	2016-04-12	1.44
90	2020-06-11	1.44
91	2018-02-05	1.44
92	2014-02-05	1.44
93	2018-10-29	1.44
94	2020-08-11	1.43
95	2015-12-15	1.43
96	2018-10-11	1.42
97	2020-09-11	1.42
98	2022-03-21	1.42
99	2022-03-14	1.41
100	2019-01-29	1.40

Position	Date	Percentage
1	2008-10-10	11.49
2	2022-12-27	10.70
3	2008-10-27	9.43
4	2020-03-23	8.68
5	2020-03-12	6.93
6	2009-03-20	6.59
7	2008-11-12	6.56
8	2008-11-20	6.53
9	2020-04-03	6.27
10	2008-11-21	6.22
11	2008-09-18	5.91
12	2009-03-09	5.83
13	2008-10-17	5.17
14	2020-03-25	5.14
15	2008-12-15	5.07
16	2008-10-29	4.72
17	2010-05-07	4.69
18	2011-08-08	4.69
19	2020-03-16	4.62
20	2008-11-03	4.58
21	2011-11-29	4.37
22	2022-03-15	4.26
23	2002-07-26	4.22
24	2009-04-01	4.20
25	2008-09-29	4.19
26	2020-03-09	4.17
27	2002-10-14	4.16
28	2008-12-05	4.14
29	2011-08-10	4.11
30	2008-10-15	4.10
31	2011-10-26	4.07
32	2010-05-26	4.06
33	2008-03-17	3.96
34	2008-03-10	3.88
35	2008-12-01	3.81
36	2022-03-08	3.75
37	2009-03-03	3.75
38	2009-05-01	3.70
39	2018-12-24	3.68
40	2008-09-17	3.54
41	2001-01-02	3.50
42	1998-09-04	3.48
43	2009-04-08	3.46
44	2008-11-06	3.40
45	2009-01-20	3.38
46	2009-05-15	3.37
47	2019-01-03	3.35
48	2000-03-15	3.35
49	2007-09-17	3.35
50	2011-10-07	3.35
51	2011-11-25	3.35
52	2020-03-03	3.33
53	2010-08-31	3.18
54	2009-07-14	3.16
55	2009-01-27	3.16
56	2009-02-23	3.11
57	2010-06-09	3.10
58	2020-05-15	3.08
59	2011-09-06	3.05
60	2006-06-14	3.04
61	2008-03-31	3.04
62	2007-11-12	2.99
63	2006-06-28	2.99
64	2020-04-28	2.92
65	2002-10-10	2.92
66	2009-05-07	2.91
67	2011-08-22	2.91
68	2007-11-27	2.87
69	2001-04-04	2.86
70	2009-03-16	2.84
71	2011-12-19	2.82
72	2009-05-29	2.76
73	2015-08-25	2.75
74	2009-03-11	2.74
75	2020-04-16	2.71
76	2008-01-23	2.71
77	2012-06-28	2.70
78	2007-08-28	2.68
79	2008-04-15	2.64
80	2009-04-28	2.63
81	2010-07-06	2.61
82	2020-02-28	2.60
83	2016-01-21	2.59
84	2011-08-26	2.58
85	2010-07-30	2.56
86	2020-04-13	2.54
87	2009-02-05	2.54
88	2010-07-21	2.53
89	2009-11-06	2.52
90	1998-10-14	2.50
91	2012-06-05	2.50
92	2001-09-21	2.49
93	1997-10-28	2.47
94	2008-12-04	2.47
95	2010-11-30	2.47
96	2022-02-24	2.47
97	2008-08-04	2.45
98	2011-10-05	2.43
99	2008-12-29	2.41
100	2016-01-28	2.40

Position	Date	Percentage
1	2003-11-14	-1.17
2	2003-11-10	-0.76
3	2003-11-19	-0.56
4	2003-11-07	-0.48
5	2003-11-05	-0.34

Position	Date	Percentage
1	2003-03-21	-2.41
2	2003-01-24	-2.19
3	2003-05-16	-1.62
4	2003-03-07	-1.46
5	2003-06-20	-1.44
6	2003-07-16	-1.42
7	2003-01-07	-1.34
8	2003-03-28	-1.33
9	2003-10-22	-1.26
10	2003-11-14	-1.17
11	2003-01-17	-1.16
12	2003-03-03	-1.14
13	2003-02-21	-1.14
14	2003-04-24	-1.09
15	2003-01-23	-1.08
16	2003-09-09	-1.04
17	2003-02-06	-1.04
18	2003-02-05	-0.93
19	2003-12-22	-0.92
20	2003-01-16	-0.89
21	2003-09-25	-0.88
22	2003-07-09	-0.86
23	2003-12-09	-0.80
24	2003-07-29	-0.79
25	2003-03-10	-0.79
26	2003-03-05	-0.77
27	2003-11-10	-0.76
28	2003-06-06	-0.73
29	2003-08-04	-0.72
30	2003-04-23	-0.72
31	2003-07-15	-0.71
32	2003-03-11	-0.70
33	2003-05-07	-0.70
34	2003-01-14	-0.70
35	2003-10-16	-0.69
36	2003-02-24	-0.67
37	2003-02-11	-0.67
38	2003-02-19	-0.66
39	2003-02-03	-0.65
40	2003-06-18	-0.64
41	2003-01-06	-0.62
42	2003-09-23	-0.58
43	2003-09-24	-0.58
44	2003-09-19	-0.58
45	2003-06-02	-0.58
46	2003-03-26	-0.57
47	2003-06-23	-0.57
48	2003-04-07	-0.56
49	2003-11-19	-0.56
50	2003-06-12	-0.56

Position	Date	Percentage
1	2020-03-13	-10.98
2	2022-04-29	-10.73
3	2020-03-11	-9.53
4	2018-12-17	-7.73
5	2020-03-06	-7.31
6	2021-01-15	-7.24
7	2022-10-26	-6.36
8	2020-03-17	-6.00
9	2019-12-16	-5.91
10	2020-06-10	-5.37
11	2020-03-10	-4.79
12	2022-04-20	-4.08
13	2020-03-31	-3.96
14	2022-03-04	-3.76
15	2020-02-21	-3.55
16	2020-02-26	-3.45
17	2020-03-26	-3.33
18	2020-09-02	-2.99
19	2020-04-20	-2.97
20	2022-04-25	-2.96
21	2019-08-02	-2.94
22	2020-12-17	-2.94
23	2018-10-23	-2.91
24	2018-10-09	-2.91
25	2019-08-13	-2.86
26	2020-10-27	-2.86
27	2020-03-04	-2.80
28	2020-04-30	-2.71
29	2018-12-03	-2.67
30	2022-02-02	-2.50
31	2020-06-23	-2.49
32	2020-04-14	-2.48
33	2019-05-10	-2.43
34	2020-09-04	-2.36
35	2022-04-28	-2.33
36	2022-02-16	-2.25
37	2020-02-24	-2.21
38	2018-03-21	-2.20
39	2022-03-03	-2.15
40	2022-02-10	-2.06
41	2020-01-24	-1.99
42	2020-03-02	-1.97
43	2020-10-23	-1.91
44	2020-06-25	-1.90
45	2018-11-09	-1.89
46	2022-02-22	-1.89
47	2019-08-22	-1.88
48	2019-03-21	-1.88
49	2020-03-20	-1.88
50	2019-01-02	-1.87
51	2020-03-05	-1.86
52	2020-03-19	-1.85
53	2018-12-20	-1.82
54	2018-03-29	-1.81
55	2018-12-06	-1.80
56	2020-04-02	-1.80
57	2022-02-28	-1.79
58	2018-03-22	-1.78
59	2020-09-18	-1.74
60	2020-09-22	-1.73
61	2018-11-19	-1.73
62	2018-06-22	-1.71
63	2018-12-13	-1.66
64	2022-03-10	-1.65
65	2018-03-26	-1.64
66	2020-01-30	-1.64
67	2018-10-17	-1.64
68	2019-05-06	-1.63
69	2020-04-29	-1.60
70	2018-12-14	-1.58
71	2019-10-01	-1.58
72	2019-10-07	-1.55
73	2018-10-10	-1.53
74	2022-04-04	-1.52
75	2018-04-05	-1.52
76	2022-03-30	-1.49
77	2022-03-02	-1.48
78	2022-04-05	-1.48
79	2019-01-18	-1.47
80	2020-05-11	-1.47
81	2018-11-16	-1.41
82	2018-10-03	-1.39
83	2022-04-08	-1.39
84	2020-05-12	-1.38
85	2022-02-09	-1.36
86	2019-05-22	-1.35
87	2018-02-26	-1.35
88	2018-12-21	-1.30
89	2022-02-18	-1.29
90	2018-05-25	-1.25
91	2019-03-06	-1.24
92	2018-10-25	-1.24
93	2019-02-06	-1.22
94	2020-10-29	-1.18
95	2018-08-09	-1.17
96	2018-08-14	-1.15
97	2020-04-17	-1.14
98	2020-09-09	-1.14
99	2018-12-18	-1.14
100	2019-09-30	-1.11

Position	Date	Percentage
1	2020-03-13	-10.98
2	2022-04-29	-10.73
3	2020-03-11	-9.53
4	2018-12-17	-7.73
5	2020-03-06	-7.31
6	2021-01-15	-7.24
7	2022-10-26	-6.36
8	2020-03-17	-6.00
9	2019-12-16	-5.91
10	2020-06-10	-5.37
11	2016-06-23	-5.14
12	2020-03-10	-4.79
13	2022-04-20	-4.08
14	2020-03-31	-3.96
15	2015-08-21	-3.81
16	2022-03-04	-3.76
17	2018-02-02	-3.61
18	2020-02-21	-3.55
19	2020-02-26	-3.45
20	2020-03-26	-3.33
21	2013-06-19	-3.05
22	2020-09-02	-2.99
23	2020-04-20	-2.97
24	2018-02-07	-2.97
25	2022-04-25	-2.96
26	2015-08-31	-2.94
27	2019-08-02	-2.94
28	2020-12-17	-2.94
29	2018-10-23	-2.91
30	2018-10-09	-2.91
31	2020-10-27	-2.86
32	2019-08-13	-2.86
33	2015-12-17	-2.84
34	2020-03-04	-2.80
35	2020-04-30	-2.71
36	2018-12-03	-2.67
37	2015-08-20	-2.67
38	2016-01-14	-2.59
39	2022-02-02	-2.50
40	2020-06-23	-2.49
41	2020-04-14	-2.48
42	2016-06-24	-2.47
43	2019-05-10	-2.43
44	2020-09-04	-2.36
45	2014-01-23	-2.35
46	2018-02-01	-2.35
47	2016-02-01	-2.34
48	2016-09-08	-2.34
49	2022-04-28	-2.33
50	2015-06-26	-2.32
51	2022-02-16	-2.25
52	2020-02-24	-2.21
53	2018-03-21	-2.20
54	2015-08-19	-2.20
55	2015-09-25	-2.18
56	2013-04-12	-2.16
57	2022-03-03	-2.15
58	2014-10-08	-2.09
59	2022-02-10	-2.06
60	2014-01-31	-2.03
61	2016-01-12	-2.03
62	2015-12-31	-2.03
63	2016-01-06	-2.02
64	2020-01-24	-1.99
65	2020-03-02	-1.97
66	2015-07-07	-1.97
67	2014-07-30	-1.96
68	2015-12-10	-1.95
69	2020-10-23	-1.91
70	2015-01-02	-1.91
71	2020-06-25	-1.90
72	2018-11-09	-1.89
73	2022-02-22	-1.89
74	2015-09-17	-1.89
75	2019-03-21	-1.88
76	2020-03-20	-1.88
77	2019-08-22	-1.88
78	2019-01-02	-1.87
79	2016-02-05	-1.87
80	2020-03-05	-1.86
81	2020-03-19	-1.85
82	2016-06-09	-1.85
83	2014-04-09	-1.83
84	2018-12-20	-1.82
85	2018-03-29	-1.81
86	2020-04-02	-1.80
87	2018-12-06	-1.80
88	2016-02-04	-1.79
89	2015-09-21	-1.79
90	2022-02-28	-1.79
91	2018-03-22	-1.78
92	2015-03-09	-1.77
93	2020-09-18	-1.74
94	2013-04-16	-1.73
95	2020-09-22	-1.73
96	2018-11-19	-1.73
97	2018-06-22	-1.71
98	2013-08-26	-1.70
99	2014-10-09	-1.66
100	2018-12-13	-1.66

Position	Date	Percentage
1	2000-12-14	-11.32
2	2020-03-13	-10.98
3	2022-04-29	-10.73
4	2020-03-11	-9.53
5	2007-12-14	-9.45
6	2008-09-26	-9.36
7	2008-10-14	-9.36
8	2008-11-28	-7.85
9	2018-12-17	-7.73
10	1998-12-17	-7.46
11	2020-03-06	-7.31
12	2021-01-15	-7.24
13	2001-09-10	-6.91
14	2011-08-05	-6.85
15	1999-12-16	-6.72
16	2022-10-26	-6.36
17	2008-11-18	-6.34
18	2008-11-19	-6.30
19	2008-10-21	-6.19
20	2008-10-08	-6.18
21	2020-03-17	-6.00
22	2009-01-16	-5.91
23	2019-12-16	-5.91
24	2008-10-03	-5.72
25	2008-11-05	-5.51
26	2020-06-10	-5.37
27	2011-08-03	-5.30
28	2008-10-23	-5.27
29	2008-10-01	-5.24
30	2008-11-11	-5.24
31	2009-02-13	-5.19
32	2016-06-23	-5.14
33	2008-10-06	-5.04
34	2008-09-16	-5.02
35	2009-02-27	-4.90
36	2020-03-10	-4.79
37	2006-12-18	-4.79
38	2008-09-12	-4.74
39	2008-10-24	-4.70
40	2008-11-13	-4.70
41	2008-11-04	-4.60
42	2001-12-20	-4.45
43	2011-08-09	-4.30
44	2011-08-17	-4.29
45	1997-12-26	-4.28
46	2009-02-09	-4.25
47	2008-09-08	-4.11
48	2022-04-20	-4.08
49	2008-10-20	-3.96
50	2020-03-31	-3.96
51	2011-11-08	-3.94
52	2009-03-27	-3.91
53	2008-12-24	-3.90
54	2008-02-04	-3.89
55	2009-03-04	-3.83
56	2007-08-08	-3.83
57	2015-08-21	-3.81
58	1997-10-24	-3.78
59	2007-02-26	-3.77
60	2022-03-04	-3.76
61	2009-04-17	-3.70
62	2008-09-03	-3.67
63	2011-09-21	-3.63
64	2010-05-19	-3.62
65	2018-02-02	-3.61
66	2010-05-05	-3.58
67	2020-02-21	-3.55
68	2001-09-19	-3.54
69	1998-08-26	-3.51
70	2020-02-26	-3.45
71	2009-01-28	-3.42
72	2008-03-18	-3.38
73	2020-03-26	-3.33
74	2010-06-03	-3.30
75	2011-10-28	-3.28
76	2010-08-10	-3.26
77	2011-09-30	-3.22
78	2010-06-28	-3.20
79	2008-11-10	-3.17
80	2009-02-20	-3.11
81	2007-07-25	-3.10
82	2009-01-13	-3.10
83	2009-06-12	-3.09
84	2010-02-03	-3.05
85	2013-06-19	-3.05
86	2005-12-15	-3.04
87	2008-01-14	-2.99
88	2007-10-31	-2.99
89	2020-09-02	-2.99
90	2020-04-20	-2.97
91	2018-02-07	-2.97
92	2022-04-25	-2.96
93	2010-05-03	-2.95
94	2020-12-17	-2.94
95	2015-08-31	-2.94
96	2004-05-07	-2.94
97	2019-08-02	-2.94
98	2002-07-19	-2.92
99	2018-10-23	-2.91
100	2009-08-14	-2.91

VHGEX best and worst intraday sessions

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

Best days
Worst days

All-time
10 years
5 years
Year: 2003
Month: 2003 November

No data to display.

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:47:39

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

VHGEX information

Full title

Vanguard Global Equity Fund Investor Shares
First trading day

1995-09-01
Last trading day

2023-01-30
Total trading days

6,452
Last close price

29.49 (+1.11%)
Stock Exchange

Nasdaq
Address

Vanguard Horizon Funds
Phone number

800-662-7447
Description

The investment seeks long-term capital appreciation. The fund invests primarily in U.S. and foreign equity securities chosen mainly on the basis of bottom-up stock analysis. It typically invests across a wide range of industries, and its holdings are expected to represent a mix of value and growth stocks, as well as a mix of developed and emerging markets stocks, across the capitalization spectrum. Under normal circumstances, at least 80% of the fund's assets will be invested in equity securities. The fund uses multiple investment advisors. Each advisor independently selects and maintains a portfolio of common stocks and other investments for the fund.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

114 -- 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...