VIOG stock overview

Vanguard S&P Small-Cap 600 Growth

VIOG IPO: 2010-09-09
198.78 (+1.01%)
434M market cap
3,138 trading days in total
VIOG Latest trading day: 2023-02-23

NYSE Arca

VIOG stock Buy and Hold Potential More info

INVESTMENT at 2010-09-09 open

VIOG open price was $50.74

1,000.00

Click to edit

HOLDING TIME

3137 trading days

12 years 170 days

TODAY'S WORTH — including dividends (22)

As of 2023-02-23 close price ($198.78)

4,075.86

Click to edit

ROI: +307.59% (4.08x) – ANNU: +11.93% (1.12x)

VIOG Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	22	1.14%	quaterly	2020-12-22

VIOG Stock Splits

We don't have any infomation about VIOG stock splits.
It seems that VIOG 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

VIOG Latest trading days

This table contains the list of 500 latest trading days of VIOG.
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 ]		211.13	0.04	-0.01	12,919,344	211.36	212.77	209.53	1.55	-0.09	0.09
3138	2023-02-23	198.78	1.46	0.74	3,588	199.31	199.31	196.79	1.26	-0.27	0.00
3137	2023-02-22	197.32	0.22	0.11	5,588	197.81	198.01	196.65	0.69	-0.25	1.01
3136	2023-02-21	197.10	5.39	-2.66	14,038	200.98	200.98	197.10	1.93	-1.93	0.36
3135	2023-02-17	202.49	0.01	0.00	3,309	200.88	202.51	200.47	1.02	0.80	-0.75
3134	2023-02-16	202.48	1.35	-0.66	11,537	201.74	204.14	201.35	1.38	0.37	-0.79
3133	2023-02-15	203.83	1.65	0.82	11,441	200.92	203.83	200.37	1.72	1.45	-1.03
3132	2023-02-14	202.18	0.06	-0.03	8,577	201.93	202.52	200.14	1.18	0.12	-0.62
3131	2023-02-13	202.24	2.03	1.01	5,848	200.48	202.31	200.48	0.91	0.88	-0.15
3130	2023-02-10	200.21	0.74	0.37	4,434	198.96	200.21	198.38	0.92	0.63	0.13
3129	2023-02-09	199.47	2.74	-1.36	4,506	203.91	203.91	199.35	2.24	-2.18	-0.26
3128	2023-02-08	202.21	3.15	-1.53	7,596	204.35	204.35	201.91	1.19	-1.05	0.84
3127	2023-02-07	205.36	1.83	0.90	8,066	202.93	205.37	201.66	1.83	1.20	-0.49
3126	2023-02-06	203.53	3.23	-1.56	7,776	206.02	206.02	203.30	1.32	-1.21	-0.29
3125	2023-02-03	206.76	0.58	-0.28	7,186	205.67	208.34	205.67	1.30	0.53	-0.36
3124	2023-02-02	207.34	4.68	2.31	7,018	204.03	207.34	204.03	1.62	1.62	-0.81
3123	2023-02-01	202.66	3.12	1.56	17,373	199.76	202.66	198.93	1.87	1.45	0.68
3122	2023-01-31	199.54	4.23	2.17	12,895	195.96	199.54	195.96	1.83	1.83	0.11
3121	2023-01-30	195.31	2.23	-1.13	8,904	195.70	197.86	195.31	1.30	-0.20	0.33
3120	2023-01-27	197.54	0.46	0.23	5,920	196.46	198.01	196.98	0.52	0.55	-0.93
3119	2023-01-26	197.08	1.15	0.59	5,269	197.14	197.14	195.21	0.98	-0.03	-0.31
3118	2023-01-25	195.93	0.04	0.02	10,053	194.79	196.02	193.31	1.39	0.59	0.62
3117	2023-01-24	195.89	0.30	-0.15	7,655	195.75	196.57	194.88	0.86	0.07	-0.56
3116	2023-01-23	196.19	2.07	1.07	17,993	194.90	196.73	194.42	1.19	0.66	-0.22
3115	2023-01-20	194.12	2.53	1.32	7,461	192.81	194.12	192.01	1.09	0.68	0.40
3114	2023-01-19	191.59	1.78	-0.92	16,723	192.38	192.38	190.74	0.85	-0.41	0.64
3113	2023-01-18	193.37	3.18	-1.62	9,665	197.66	195.28	193.24	1.03	-2.17	-0.51
3112	2023-01-17	196.55	0.92	-0.47	5,337	197.91	197.91	196.55	0.69	-0.69	0.56
3111	2023-01-13	197.47	1.56	0.80	9,135	194.57	197.60	194.57	1.56	1.49	0.22
3110	2023-01-12	195.91	2.45	1.27	5,390	193.60	196.14	193.37	1.43	1.19	-0.68
3109	2023-01-11	193.46	1.91	1.00	3,463	192.61	193.46	191.99	0.76	0.44	0.07
3108	2023-01-10	191.55	2.19	1.16	9,869	189.39	191.73	189.05	1.42	1.14	0.55
3107	2023-01-09	189.36	0.03	-0.02	11,977	190.81	191.49	189.01	1.30	-0.76	0.02
3106	2023-01-06	189.39	4.58	2.48	6,058	186.86	189.40	186.13	1.75	1.35	0.75
3105	2023-01-05	184.81	1.79	-0.96	4,467	185.44	185.67	184.36	0.71	-0.34	1.11
3104	2023-01-04	186.60	1.24	0.67	12,812	186.77	188.09	186.01	1.11	-0.09	-0.62
3103	2023-01-03	185.36	1.03	-0.55	6,859	187.93	188.27	184.33	2.10	-1.37	0.76
3102	2022-12-30	186.39	0.88	-0.47	17,342	185.52	186.39	184.99	0.75	0.47	0.83
3101	2022-12-29	187.27	3.84	2.09	11,255	184.60	187.79	184.60	1.73	1.45	-0.93
3100	2022-12-28	183.43	3.60	-1.92	16,154	186.54	186.54	183.43	1.67	-1.67	0.64
3099	2022-12-27	187.03	0.40	-0.21	23,082	186.98	187.66	186.31	0.72	0.03	-0.26
3098	2022-12-23	187.43	1.22	0.66	8,872	186.29	187.49	185.30	1.18	0.61	-0.24
3097	2022-12-22	186.21	2.45	-1.30	14,395	186.99	187.36	183.73	1.94	-0.42	0.04
3096	2022-12-21	188.66	3.00	1.62	16,905	186.65	189.49	186.65	1.52	1.08	-0.89
3095	2022-12-20	185.66	0.30	-0.16	14,644	184.06	186.49	184.06	1.32	0.87	0.53
3094	2022-12-19	185.96	0.73	-0.39	12,919	186.39	187.23	185.30	1.04	-0.23	-1.02
3093	2022-12-16	186.69	1.69	-0.90	7,369	185.98	186.77	185.42	0.73	0.38	-0.16
3092	2022-12-15	188.38	5.14	-2.66	21,159	190.77	190.77	187.72	1.60	-1.25	-1.27
3091	2022-12-14	193.52	1.44	-0.74	8,453	195.21	196.63	192.88	1.92	-0.87	-1.42
3090	2022-12-13	194.96	1.24	0.64	13,231	200.35	200.53	194.43	3.04	-2.69	0.13
3089	2022-12-12	193.72	1.93	1.01	6,917	192.31	194.58	192.13	1.27	0.73	3.42
3088	2022-12-09	191.79	2.26	-1.16	14,943	193.20	193.52	191.79	0.90	-0.73	0.27
3087	2022-12-08	194.05	0.77	0.40	8,173	195.67	195.67	193.41	1.16	-0.83	-0.44
3086	2022-12-07	193.28	0.12	-0.06	7,841	194.23	194.56	192.86	0.88	-0.49	1.24
3085	2022-12-06	193.40	2.23	-1.14	7,217	196.33	196.33	192.47	1.97	-1.49	0.43
3084	2022-12-05	195.63	6.09	-3.02	10,557	200.78	200.78	195.31	2.72	-2.56	0.36
3083	2022-12-02	201.72	0.70	0.35	9,468	198.94	202.40	198.94	1.74	1.40	-0.47
3082	2022-12-01	201.02	0.47	0.23	5,675	201.97	201.97	200.08	0.94	-0.47	-1.03
3081	2022-11-30	200.55	5.29	2.71	7,522	194.13	200.55	194.10	3.32	3.31	0.71
3080	2022-11-29	195.26	0.26	0.13	5,077	195.02	196.20	195.02	0.61	0.12	-0.58
3079	2022-11-28	195.00	3.79	-1.91	12,554	197.22	197.50	194.19	1.68	-1.13	0.01
3078	2022-11-25	198.79	0.59	0.30	7,530	198.48	199.23	198.48	0.38	0.16	-0.79
3077	2022-11-23	198.20	0.61	0.31	9,892	197.59	198.99	197.27	0.87	0.31	0.14
3076	2022-11-22	197.59	2.16	1.11	9,627	195.85	197.59	195.54	1.05	0.89	0.00
3075	2022-11-21	195.43	0.65	-0.33	11,931	195.53	195.63	194.48	0.59	-0.05	0.21
3074	2022-11-18	196.08	1.13	0.58	11,598	197.27	197.61	195.74	0.95	-0.60	-0.28
3073	2022-11-17	194.95	1.51	-0.77	13,548	194.54	195.03	192.81	1.14	0.21	1.19
3072	2022-11-16	196.46	3.58	-1.79	12,889	198.97	198.97	195.71	1.64	-1.26	-0.98
3071	2022-11-15	200.04	3.05	1.55	12,874	200.45	201.50	198.84	1.33	-0.20	-0.53
3070	2022-11-14	196.99	2.29	-1.15	15,124	198.34	199.91	196.99	1.47	-0.68	1.76
3069	2022-11-11	199.28	1.80	0.91	24,488	198.37	200.10	198.09	1.01	0.46	-0.47
3068	2022-11-10	197.48	11.92	6.42	5,532	193.33	197.48	193.33	2.15	2.15	0.45
3067	2022-11-09	185.56	4.30	-2.26	6,356	188.41	188.41	185.42	1.59	-1.51	4.19
3066	2022-11-08	189.86	0.41	0.22	7,191	190.46	192.14	189.20	1.54	-0.32	-0.76
3065	2022-11-07	189.45	2.25	1.20	62,745	188.70	189.66	187.29	1.26	0.40	0.53
3064	2022-11-04	187.20	2.50	1.35	8,336	188.20	188.35	184.27	2.17	-0.53	0.80
3063	2022-11-03	184.70	1.78	-0.95	8,573	184.23	186.39	183.23	1.72	0.26	1.89
3062	2022-11-02	186.48	6.86	-3.55	10,074	192.58	193.33	186.48	3.56	-3.17	-1.21
3061	2022-11-01	193.34	0.59	0.31	24,587	195.08	195.08	192.43	1.36	-0.89	-0.39
3060	2022-10-31	192.75	0.13	-0.07	14,059	192.65	193.37	191.84	0.79	0.05	1.21
3059	2022-10-28	192.88	3.94	2.09	7,026	189.49	193.09	189.11	2.10	1.79	-0.12
3058	2022-10-27	188.94	0.11	-0.06	6,098	190.21	191.58	188.94	1.39	-0.67	0.29
3057	2022-10-26	189.05	0.49	0.26	8,901	189.09	192.22	188.90	1.76	-0.02	0.61
3056	2022-10-25	188.56	4.76	2.59	27,596	184.37	189.18	184.37	2.61	2.27	0.28
3055	2022-10-24	183.80	1.39	0.76	7,231	182.94	184.00	181.56	1.33	0.47	0.31
3054	2022-10-21	182.41	4.28	2.40	16,306	177.95	182.64	177.95	2.64	2.51	0.29
3053	2022-10-20	178.13	2.41	-1.33	7,898	182.01	182.84	177.53	2.92	-2.13	-0.10
3052	2022-10-19	180.54	3.47	-1.89	8,509	182.82	182.82	179.25	1.95	-1.25	0.81
3051	2022-10-18	184.01	1.66	0.91	6,237	186.69	186.69	183.08	1.93	-1.44	-0.65
3050	2022-10-17	182.35	4.87	2.74	17,996	180.88	182.64	180.88	0.97	0.81	2.38
3049	2022-10-14	177.48	4.50	-2.47	6,479	183.21	183.21	177.45	3.14	-3.13	1.92
3048	2022-10-13	181.98	4.29	2.41	9,349	173.92	182.79	173.92	5.10	4.63	0.68
3047	2022-10-12	177.69	1.28	-0.72	25,861	176.87	178.64	176.87	1.00	0.46	-2.12
3046	2022-10-11	178.97	0.15	-0.08	6,822	178.26	180.83	177.22	2.03	0.40	-1.17
3045	2022-10-10	179.12	0.13	-0.07	5,197	179.90	179.90	178.11	0.99	-0.43	-0.48
3044	2022-10-07	179.25	4.95	-2.69	7,569	182.45	182.45	178.95	1.92	-1.75	0.36
3043	2022-10-06	184.20	0.83	-0.45	7,856	183.84	184.91	183.84	0.58	0.20	-0.95
3042	2022-10-05	185.03	1.09	-0.59	36,183	183.99	185.52	182.24	1.78	0.57	-0.64
3041	2022-10-04	186.12	6.45	3.59	9,547	183.10	186.23	183.10	1.71	1.65	-1.14
3040	2022-10-03	179.67	4.58	2.62	18,252	177.40	180.57	176.58	2.25	1.28	1.91
3039	2022-09-30	175.09	0.69	-0.39	34,969	175.45	179.04	174.85	2.39	-0.21	1.32
3038	2022-09-29	175.78	3.54	-1.97	11,202	176.84	176.84	173.99	1.61	-0.60	-0.19
3037	2022-09-28	179.32	4.54	2.60	14,815	176.48	180.03	176.48	2.01	1.61	-1.38
3036	2022-09-27	174.78	0.41	0.24	9,345	176.30	177.52	173.45	2.31	-0.86	0.97
3035	2022-09-26	174.37	2.31	-1.31	7,702	177.58	178.89	174.11	2.69	-1.81	1.11
3034	2022-09-23	176.68	3.58	-1.99	7,964	177.57	177.57	174.70	1.62	-0.50	0.51
3033	2022-09-22	180.26	4.30	-2.33	10,195	184.31	184.31	179.63	2.54	-2.20	-1.49
3032	2022-09-21	184.56	1.99	-1.07	17,947	187.52	189.03	184.56	2.38	-1.58	-0.14
3031	2022-09-20	186.55	2.12	-1.12	7,534	187.25	187.25	185.15	1.12	-0.37	0.52
3030	2022-09-19	188.67	1.96	1.05	18,256	184.81	188.67	184.81	2.09	2.09	-0.75
3029	2022-09-16	186.71	1.60	-0.85	9,296	185.51	186.99	184.43	1.38	0.65	-1.02
3028	2022-09-15	188.31	1.71	-0.90	10,566	190.55	190.83	187.80	1.59	-1.18	-1.49
3027	2022-09-14	190.02	0.02	0.01	10,039	190.53	190.53	188.57	1.03	-0.27	0.28
3026	2022-09-13	190.00	7.45	-3.77	43,028	192.64	192.85	189.40	1.79	-1.37	0.28
3025	2022-09-12	197.45	2.08	1.06	6,901	196.44	197.45	196.13	0.67	0.51	-2.44
3024	2022-09-09	195.37	3.71	1.94	4,471	193.25	195.54	193.25	1.18	1.10	0.55
3023	2022-09-08	191.66	1.54	0.81	4,009	188.89	191.66	188.50	1.67	1.47	0.83
3022	2022-09-07	190.12	3.22	1.72	3,408	186.97	190.28	186.95	1.78	1.68	-0.65
3021	2022-09-06	186.90	2.49	-1.31	4,762	190.20	190.20	186.60	1.89	-1.74	0.04
3020	2022-09-02	189.39	1.51	-0.79	5,456	193.42	193.45	189.08	2.26	-2.08	0.43
3019	2022-09-01	190.90	2.60	-1.34	15,056	189.81	191.00	188.70	1.21	0.57	1.32
3018	2022-08-31	193.50	1.46	-0.75	4,690	195.56	195.79	193.38	1.23	-1.05	-1.91
3017	2022-08-30	194.96	2.80	-1.42	5,143	198.09	198.09	194.62	1.75	-1.58	0.31
3016	2022-08-29	197.76	2.12	-1.06	8,912	198.18	198.80	197.63	0.59	-0.21	0.17
3015	2022-08-26	199.88	6.98	-3.37	15,370	207.22	207.22	199.64	3.66	-3.54	-0.85
3014	2022-08-25	206.86	3.76	1.85	2,169	204.08	206.86	204.08	1.36	1.36	0.17
3013	2022-08-24	203.10	0.64	0.32	7,623	202.51	204.03	202.46	0.78	0.29	0.48
3012	2022-08-23	202.46	0.01	0.00	8,532	202.65	204.45	202.32	1.05	-0.09	0.02
3011	2022-08-22	202.47	4.92	-2.37	7,841	204.29	204.48	201.99	1.22	-0.89	0.09
3010	2022-08-19	207.39	3.80	-1.80	6,995	209.12	209.12	206.75	1.13	-0.83	-1.49
3009	2022-08-18	211.19	1.97	0.94	11,535	208.84	211.50	208.84	1.27	1.13	-0.98
3008	2022-08-17	209.22	3.03	-1.43	18,151	210.31	210.31	208.24	0.98	-0.52	-0.18
3007	2022-08-16	212.25	0.69	0.33	14,182	211.58	213.20	210.58	1.24	0.32	-0.91
3006	2022-08-15	211.56	1.11	0.53	12,909	208.80	211.71	208.80	1.39	1.32	0.01
3005	2022-08-12	210.45	3.88	1.88	11,894	207.31	210.45	207.22	1.56	1.51	-0.78
3004	2022-08-11	206.57	0.91	0.44	14,533	207.47	209.08	206.28	1.35	-0.43	0.36
3003	2022-08-10	205.66	5.21	2.60	14,034	204.20	206.05	204.12	0.95	0.71	0.88
3002	2022-08-09	200.45	4.23	-2.07	16,545	203.65	203.65	199.87	1.86	-1.57	1.87
3001	2022-08-08	204.68	0.85	0.42	12,116	204.46	206.75	204.21	1.24	0.11	-0.50
3000	2022-08-05	203.83	0.88	0.43	11,249	201.23	204.04	201.23	1.40	1.29	0.31
2999	2022-08-04	202.95	1.67	-0.82	13,405	204.12	204.52	202.68	0.90	-0.57	-0.85
2998	2022-08-03	204.62	2.53	1.25	14,060	203.47	204.81	202.71	1.03	0.57	-0.24
2997	2022-08-02	202.09	1.11	-0.55	29,602	202.74	204.21	201.00	1.58	-0.32	0.68
2996	2022-08-01	203.20	0.73	0.36	9,587	201.71	204.15	201.47	1.33	0.74	-0.23
2995	2022-07-29	202.47	1.48	0.74	10,077	201.45	203.14	200.07	1.52	0.51	-0.38
2994	2022-07-28	200.99	2.45	1.23	6,716	198.36	201.04	196.68	2.20	1.33	0.23
2993	2022-07-27	198.54	4.96	2.56	2,470	194.75	198.84	194.75	2.10	1.95	-0.09
2992	2022-07-26	193.58	1.06	-0.54	4,641	193.39	194.14	193.19	0.49	0.10	0.60
2991	2022-07-25	194.64	1.12	0.58	7,001	194.46	194.81	192.96	0.95	0.09	-0.64
2990	2022-07-22	193.52	2.85	-1.45	11,330	196.89	196.89	192.36	2.30	-1.71	0.49
2989	2022-07-21	196.37	1.64	0.84	9,610	193.70	196.40	193.53	1.48	1.38	0.26
2988	2022-07-20	194.73	3.73	1.95	3,807	191.22	194.73	191.22	1.84	1.84	-0.53
2987	2022-07-19	191.00	6.76	3.67	8,834	186.97	191.11	186.97	2.21	2.16	0.12
2986	2022-07-18	184.24	0.37	-0.20	7,497	186.70	187.27	184.01	1.75	-1.32	1.48
2985	2022-07-15	184.61	3.68	2.03	5,218	183.34	184.83	182.19	1.44	0.69	1.13
2984	2022-07-14	180.93	1.54	-0.84	5,739	179.85	180.93	178.34	1.44	0.60	1.33
2983	2022-07-13	182.47	0.21	-0.11	13,042	180.11	183.12	180.11	1.67	1.31	-1.44
2982	2022-07-12	182.68	0.86	-0.47	5,053	183.22	184.34	181.61	1.49	-0.29	-1.41
2981	2022-07-11	183.54	2.72	-1.46	14,961	185.21	185.21	183.14	1.12	-0.90	-0.17
2980	2022-07-08	186.26	0.28	-0.15	16,585	185.88	187.26	184.55	1.46	0.20	-0.56
2979	2022-07-07	186.54	3.81	2.09	12,017	185.10	186.85	185.10	0.95	0.78	-0.35
2978	2022-07-06	182.73	1.68	-0.91	8,788	184.03	184.41	181.72	1.46	-0.71	1.30
2977	2022-07-05	184.41	1.44	0.79	19,019	179.91	184.41	178.89	3.07	2.50	-0.21
2976	2022-07-01	182.97	2.06	1.14	12,214	181.29	182.97	179.80	1.75	0.93	-1.67
2975	2022-06-30	180.91	2.00	-1.09	24,601	180.39	183.26	179.21	2.25	0.29	0.21
2974	2022-06-29	182.91	1.27	-0.69	6,287	182.22	182.91	181.14	0.97	0.38	-1.38
2973	2022-06-28	184.18	3.25	-1.73	7,554	188.97	188.97	184.18	2.53	-2.53	-1.06
2972	2022-06-27	187.43	1.82	0.98	30,455	186.46	188.18	185.84	1.25	0.52	0.82
2971	2022-06-24	185.61	5.32	2.95	4,370	181.96	185.82	181.96	2.12	2.01	0.46
2970	2022-06-23	180.29	2.05	1.15	5,913	178.30	180.29	178.17	1.19	1.12	0.93
2969	2022-06-22	178.24	0.20	-0.11	5,225	175.95	179.40	175.95	1.96	1.30	0.03
2968	2022-06-21	178.44	2.84	1.62	11,342	178.81	179.85	177.95	1.06	-0.21	-1.40
2967	2022-06-17	175.60	0.89	0.51	13,825	175.33	178.46	175.26	1.83	0.15	1.83
2966	2022-06-16	174.71	8.88	-4.84	17,857	180.03	180.03	173.77	3.48	-2.96	0.35
2965	2022-06-15	183.59	1.82	1.00	15,036	183.75	185.19	182.37	1.53	-0.09	-1.94
2964	2022-06-14	181.77	0.03	-0.02	5,267	182.66	182.66	180.69	1.08	-0.49	1.09
2963	2022-06-13	181.80	8.87	-4.65	15,168	185.37	185.99	181.26	2.55	-1.93	0.47
2962	2022-06-10	190.67	4.92	-2.52	20,230	192.99	193.39	190.09	1.71	-1.20	-2.78
2961	2022-06-09	195.59	3.87	-1.94	6,493	198.39	198.83	195.59	1.63	-1.41	-1.33
2960	2022-06-08	199.46	3.67	-1.81	11,270	202.37	202.37	199.46	1.44	-1.44	-0.54
2959	2022-06-07	203.13	2.47	1.23	3,381	198.71	203.13	198.71	2.22	2.22	-0.37
2958	2022-06-06	200.66	0.83	0.42	2,821	201.86	201.86	200.06	0.89	-0.59	-0.97
2957	2022-06-03	199.83	1.98	-0.98	4,127	200.00	200.02	199.15	0.44	-0.08	1.02
2956	2022-06-02	201.81	4.81	2.44	8,137	197.17	201.83	197.17	2.36	2.35	-0.90
2955	2022-06-01	197.00	1.10	-0.56	8,909	198.76	199.84	194.67	2.60	-0.89	0.09
2954	2022-05-31	198.10	2.13	-1.06	6,474	199.83	199.05	197.03	1.01	-0.87	0.33
2953	2022-05-27	200.23	5.42	2.78	5,935	196.38	200.23	196.38	1.96	1.96	-0.20
2952	2022-05-26	194.81	4.62	2.43	8,428	193.30	195.70	193.30	1.24	0.78	0.81
2951	2022-05-25	190.19	4.10	2.20	12,007	187.40	190.93	187.40	1.88	1.49	1.64
2950	2022-05-24	186.09	2.73	-1.45	9,445	186.88	186.88	183.31	1.91	-0.42	0.70
2949	2022-05-23	188.82	1.97	1.05	11,706	188.51	189.54	186.97	1.36	0.16	-1.03
2948	2022-05-20	186.85	0.39	-0.21	15,722	189.19	189.19	182.75	3.40	-1.24	0.89
2947	2022-05-19	187.24	0.25	0.13	26,300	185.56	188.95	185.56	1.83	0.91	1.04
2946	2022-05-18	186.99	8.19	-4.20	8,135	192.42	192.42	185.72	3.48	-2.82	-0.76
2945	2022-05-17	195.18	5.73	3.02	22,243	192.46	195.19	192.46	1.42	1.41	-1.41
2944	2022-05-16	189.45	1.60	-0.84	11,402	190.56	191.19	189.26	1.01	-0.58	1.59
2943	2022-05-13	191.05	5.73	3.09	13,070	188.06	191.50	188.06	1.83	1.59	-0.26
2942	2022-05-12	185.32	2.39	1.31	10,346	181.83	186.41	181.83	2.52	1.92	1.48
2941	2022-05-11	182.93	4.03	-2.16	9,863	187.01	190.14	182.72	3.97	-2.18	-0.60
2940	2022-05-10	186.96	0.83	-0.44	15,520	190.25	190.25	184.92	2.80	-1.73	0.03
2939	2022-05-09	187.79	6.12	-3.16	65,816	190.77	191.40	187.31	2.14	-1.56	1.31
2938	2022-05-06	193.91	2.33	-1.19	17,240	195.59	195.59	191.98	1.85	-0.86	-1.62
2937	2022-05-05	196.24	8.39	-4.10	12,509	202.30	202.30	194.00	4.10	-3.00	-0.33
2936	2022-05-04	204.63	5.59	2.81	11,981	199.82	204.79	197.47	3.66	2.41	-1.14
2935	2022-05-03	199.04	1.85	0.94	7,956	196.77	199.15	196.08	1.56	1.15	0.39
2934	2022-05-02	197.19	1.92	0.98	10,031	195.75	197.19	193.39	1.94	0.74	-0.21
2933	2022-04-29	195.27	5.20	-2.59	11,569	199.51	200.43	194.91	2.77	-2.13	0.25
2932	2022-04-28	200.47	3.98	2.03	9,893	198.59	200.85	194.83	3.03	0.95	-0.48
2931	2022-04-27	196.49	0.92	-0.47	5,904	197.07	199.33	196.16	1.61	-0.29	1.07
2930	2022-04-26	197.41	6.45	-3.16	18,821	203.25	203.25	197.40	2.88	-2.87	-0.17
2929	2022-04-25	203.86	1.09	0.54	16,456	201.27	204.29	199.53	2.36	1.29	-0.30
2928	2022-04-22	202.77	5.69	-2.73	17,928	207.04	207.64	202.77	2.35	-2.06	-0.74
2927	2022-04-21	208.46	4.06	-1.91	9,291	214.30	214.30	207.99	2.94	-2.73	-0.68
2926	2022-04-20	212.52	1.66	0.79	12,264	212.25	213.59	212.25	0.63	0.13	0.84
2925	2022-04-19	210.86	4.70	2.28	6,668	206.39	211.42	206.39	2.44	2.17	0.66
2924	2022-04-18	206.16	1.44	-0.69	7,814	206.84	207.71	206.09	0.78	-0.33	0.11
2923	2022-04-15	207.60	0.01	0.00	3,502	210.94	210.94	207.60	1.58	-1.58	-0.37
2922	2022-04-14	207.61	2.48	-1.18	3,502	210.94	210.94	207.60	1.58	-1.58	1.60
2921	2022-04-13	210.09	3.37	1.63	6,624	206.93	210.60	206.93	1.77	1.53	0.40
2920	2022-04-12	206.72	1.04	0.51	12,715	207.90	209.85	206.30	1.71	-0.57	0.10
2919	2022-04-11	205.68	1.69	-0.81	19,877	206.45	208.12	205.57	1.24	-0.37	1.08
2918	2022-04-08	207.37	2.02	-0.96	6,863	208.65	209.82	207.37	1.17	-0.61	-0.44
2917	2022-04-07	209.39	0.01	0.00	8,527	208.92	210.10	207.33	1.33	0.22	-0.35
2916	2022-04-06	209.40	2.96	-1.39	8,841	210.70	210.70	208.80	0.90	-0.62	-0.23
2915	2022-04-05	212.36	4.86	-2.24	5,307	216.96	216.96	212.25	2.17	-2.12	-0.78
2914	2022-04-04	217.22	0.65	-0.30	6,206	218.56	219.22	216.95	1.04	-0.61	-0.12
2913	2022-04-01	217.87	1.97	0.91	3,925	216.46	218.18	216.07	0.97	0.65	0.32
2912	2022-03-31	215.90	2.69	-1.23	4,758	218.04	218.44	215.90	1.16	-0.98	0.26
2911	2022-03-30	218.59	4.41	-1.98	3,875	222.34	222.82	218.28	2.04	-1.69	-0.25
2910	2022-03-29	223.00	5.91	2.72	6,615	219.16	223.34	219.16	1.91	1.75	-0.30
2909	2022-03-28	217.09	0.56	-0.26	5,029	216.51	217.09	214.77	1.07	0.27	0.95
2908	2022-03-25	217.65	0.41	0.19	3,997	218.17	218.17	216.51	0.76	-0.24	-0.52
2907	2022-03-24	217.24	1.74	0.81	4,851	215.96	217.24	214.87	1.10	0.59	0.43
2906	2022-03-23	215.50	4.24	-1.93	5,163	218.24	218.95	215.50	1.58	-1.26	0.21
2905	2022-03-22	219.74	1.24	0.57	5,212	219.22	220.99	218.87	0.97	0.24	-0.68
2904	2022-03-21	218.50	2.29	-1.04	5,035	221.19	221.19	217.85	1.51	-1.22	0.33
2903	2022-03-18	220.79	2.42	1.11	3,027	216.81	220.79	216.81	1.84	1.84	0.18
2902	2022-03-17	218.37	3.16	1.47	8,770	213.62	218.37	213.62	2.22	2.22	-0.71
2901	2022-03-16	215.21	6.05	2.89	7,165	211.21	215.21	210.83	2.07	1.89	-0.74
2900	2022-03-15	209.16	3.20	1.55	7,121	206.20	209.16	206.20	1.44	1.44	0.98
2899	2022-03-14	205.96	3.18	-1.52	4,167	210.29	210.29	205.45	2.30	-2.06	0.12
2898	2022-03-11	209.14	2.54	-1.20	5,245	213.62	212.33	209.14	1.49	-2.10	0.55
2897	2022-03-10	211.68	0.65	-0.31	2,140	209.72	211.68	209.92	0.84	0.93	0.92
2896	2022-03-09	212.33	5.09	2.46	7,018	210.70	212.89	210.70	1.04	0.77	-1.23
2895	2022-03-08	207.24	1.05	0.51	19,343	206.55	210.89	206.55	2.10	0.33	1.67
2894	2022-03-07	206.19	5.25	-2.48	6,031	211.22	211.22	206.19	2.38	-2.38	0.17
2893	2022-03-04	211.44	3.54	-1.65	3,464	212.82	211.56	210.33	0.58	-0.65	-0.10
2892	2022-03-03	214.98	2.73	-1.25	4,438	219.42	219.42	214.95	2.04	-2.02	-1.00
2891	2022-03-02	217.71	5.93	2.80	5,010	216.59	218.37	216.59	0.82	0.52	0.79
2890	2022-03-01	211.78	3.60	-1.67	5,075	215.85	215.85	210.58	2.44	-1.89	2.27
2889	2022-02-28	215.38	0.99	0.46	6,374	211.89	216.00	211.89	1.94	1.65	0.22
2888	2022-02-25	214.39	4.32	2.06	7,706	211.17	214.39	209.59	2.27	1.52	-1.17
2887	2022-02-24	210.07	4.41	2.14	22,425	200.52	210.08	200.01	5.02	4.76	0.52
2886	2022-02-23	205.66	3.50	-1.67	15,262	210.79	209.40	205.21	1.99	-2.43	-2.50
2885	2022-02-22	209.16	3.02	-1.42	12,754	211.53	212.74	208.10	2.19	-1.12	0.78
2884	2022-02-18	212.18	1.15	-0.54	6,920	213.04	213.73	211.75	0.93	-0.40	-0.31
2883	2022-02-17	213.33	5.00	-2.29	14,132	216.55	216.55	213.00	1.64	-1.49	-0.14
2882	2022-02-16	218.33	0.20	0.09	7,352	217.17	218.60	216.68	0.88	0.53	-0.82
2881	2022-02-15	218.13	4.75	2.23	8,977	215.41	218.18	216.12	0.96	1.26	-0.44
2880	2022-02-14	213.38	1.15	-0.54	14,014	214.59	215.23	212.21	1.41	-0.56	0.95
2879	2022-02-11	214.53	1.27	-0.59	5,209	217.86	217.86	213.63	1.94	-1.53	0.03
2878	2022-02-10	215.80	2.93	-1.34	5,444	215.07	220.92	215.07	2.72	0.34	0.95
2877	2022-02-09	218.73	2.89	1.34	11,954	217.48	218.85	217.48	0.63	0.57	-1.67
2876	2022-02-08	215.84	3.83	1.81	4,438	211.83	215.84	211.38	2.11	1.89	0.76
2875	2022-02-07	212.01	0.16	-0.08	5,936	212.15	213.30	211.24	0.97	-0.07	-0.08
2874	2022-02-05	212.17	0.00	0.00	12,998	211.85	213.52	209.13	2.07	0.15	-0.01
2873	2022-02-04	212.17	0.54	0.26	12,998	211.85	213.52	209.13	2.07	0.15	-0.15
2872	2022-02-03	211.63	3.71	-1.72	10,696	212.38	213.52	211.48	0.96	-0.35	0.10
2871	2022-02-02	215.34	1.09	-0.50	54,704	217.03	216.24	213.72	1.16	-0.78	-1.37
2870	2022-02-01	216.43	1.84	0.86	7,902	215.17	216.43	211.50	2.29	0.59	0.28
2869	2022-01-31	214.59	5.93	2.84	7,179	208.81	214.59	209.14	2.61	2.77	0.27
2868	2022-01-28	208.66	3.33	1.62	17,251	205.81	208.66	202.79	2.85	1.38	0.07
2867	2022-01-27	205.33	4.38	-2.09	16,935	211.56	212.77	204.61	3.86	-2.94	0.23
2866	2022-01-26	209.71	3.03	-1.42	24,547	214.95	216.45	207.76	4.04	-2.44	0.88
2865	2022-01-25	212.74	3.48	-1.61	10,240	212.74	214.37	208.93	2.56	0.00	1.04
2864	2022-01-24	216.22	4.92	2.33	58,454	207.23	216.29	205.94	4.99	4.34	-1.61
2863	2022-01-21	211.30	3.04	-1.42	25,790	212.92	216.98	211.24	2.70	-0.76	-1.93
2862	2022-01-20	214.34	4.63	-2.11	19,398	219.37	222.44	214.07	3.82	-2.29	-0.66
2861	2022-01-19	218.97	3.95	-1.77	19,409	224.39	224.39	218.97	2.42	-2.42	0.18
2860	2022-01-18	222.92	7.14	-3.10	34,685	228.36	228.36	222.92	2.38	-2.38	0.66
2859	2022-01-14	230.06	1.08	0.47	6,828	227.86	230.06	227.77	1.01	0.97	-0.74
2858	2022-01-13	228.98	1.91	-0.83	5,834	231.64	232.90	228.82	1.76	-1.15	-0.49
2857	2022-01-12	230.89	0.24	-0.10	5,415	232.52	233.23	230.17	1.32	-0.70	0.32
2856	2022-01-11	231.13	2.02	0.88	7,770	229.66	231.55	228.00	1.55	0.64	0.60
2855	2022-01-10	229.11	1.49	-0.65	9,426	229.16	229.26	225.01	1.85	-0.02	0.24
2854	2022-01-07	230.60	4.11	-1.75	16,591	235.00	235.25	230.38	2.07	-1.87	-0.62
2853	2022-01-06	234.71	1.56	0.67	9,987	233.62	236.50	233.58	1.25	0.47	0.12
2852	2022-01-05	233.15	8.00	-3.32	8,963	241.54	241.58	233.15	3.49	-3.47	0.20
2851	2022-01-04	241.15	0.60	0.25	8,475	241.72	242.62	239.68	1.22	-0.24	0.16
2850	2022-01-03	240.55	1.39	0.58	24,844	240.20	242.17	239.23	1.22	0.15	0.49
2849	2021-12-31	239.16	0.04	0.02	9,165	239.25	239.99	238.30	0.71	-0.04	0.43
2848	2021-12-30	239.12	1.20	-0.50	8,311	240.84	241.91	238.97	1.22	-0.71	0.05
2847	2021-12-29	240.32	1.30	0.54	24,561	238.83	240.36	238.82	0.64	0.62	0.22
2846	2021-12-28	239.02	1.14	-0.47	5,849	240.06	241.81	238.94	1.20	-0.43	-0.08
2845	2021-12-27	240.16	4.26	1.81	10,846	236.73	240.25	236.63	1.53	1.45	-0.04
2844	2021-12-23	235.90	1.53	0.65	4,532	235.48	236.32	234.99	0.56	0.18	0.35
2843	2021-12-22	234.37	3.00	1.30	4,852	230.83	234.37	230.83	1.53	1.53	0.47
2842	2021-12-21	231.37	5.53	2.45	5,924	227.97	231.37	227.30	1.79	1.49	-0.23
2841	2021-12-20	225.84	2.44	-1.07	15,930	225.38	225.84	222.05	1.68	0.20	0.94
2840	2021-12-17	228.28	1.55	0.68	13,792	225.96	229.75	224.59	2.28	1.03	-1.27
2839	2021-12-16	226.73	4.70	-2.03	11,310	233.25	233.42	226.00	3.18	-2.80	-0.34
2838	2021-12-15	231.43	3.76	1.65	11,571	227.73	231.70	225.50	2.72	1.62	0.79
2837	2021-12-14	227.67	2.35	-1.02	8,526	228.25	230.30	227.58	1.19	-0.25	0.03
2836	2021-12-13	230.02	2.97	-1.27	14,376	232.67	232.67	229.08	1.54	-1.14	-0.77
2835	2021-12-10	232.99	0.59	-0.25	4,666	235.78	235.78	232.49	1.40	-1.18	-0.14
2834	2021-12-09	233.58	4.57	-1.92	8,017	236.30	236.30	233.58	1.15	-1.15	0.94
2833	2021-12-08	238.15	1.45	0.61	5,584	236.95	238.41	236.26	0.91	0.51	-0.78
2832	2021-12-07	236.70	4.63	2.00	12,336	234.77	238.36	234.77	1.53	0.82	0.11
2831	2021-12-06	232.07	4.98	2.19	10,784	228.62	233.34	228.49	2.12	1.51	1.16
2830	2021-12-03	227.09	3.54	-1.53	11,629	232.26	232.26	225.74	2.81	-2.23	0.67
2829	2021-12-02	230.63	5.16	2.29	8,661	226.60	231.26	226.60	2.06	1.78	0.71
2828	2021-12-01	225.47	3.47	-1.52	19,385	233.16	234.74	225.47	3.98	-3.30	0.50
2827	2021-11-30	228.94	4.37	-1.87	25,741	230.93	232.07	227.43	2.01	-0.86	1.84
2826	2021-11-29	233.31	0.12	0.05	20,143	237.14	237.14	232.73	1.86	-1.62	-1.02
2825	2021-11-26	233.19	8.14	-3.37	16,412	236.87	236.87	230.90	2.52	-1.55	1.69
2824	2021-11-24	241.33	0.58	-0.24	8,530	239.81	241.67	239.36	0.96	0.63	-1.85
2823	2021-11-23	241.91	0.80	-0.33	9,634	242.64	242.64	239.84	1.15	-0.30	-0.87
2822	2021-11-22	242.71	0.77	0.32	31,749	244.43	246.21	242.71	1.43	-0.70	-0.03
2821	2021-11-19	241.94	1.86	-0.76	14,012	242.06	243.65	241.94	0.71	-0.05	1.03
2820	2021-11-18	243.80	1.28	-0.52	21,012	245.44	245.44	242.52	1.19	-0.67	-0.71
2819	2021-11-17	245.08	1.92	-0.78	13,018	246.74	246.74	244.25	1.01	-0.67	0.15
2818	2021-11-16	247.00	1.29	0.53	8,473	245.90	247.51	245.54	0.80	0.45	-0.11
2817	2021-11-15	245.71	0.33	-0.13	17,637	247.56	247.56	245.15	0.97	-0.75	0.08
2816	2021-11-12	246.04	0.50	0.20	20,414	246.94	246.94	245.80	0.46	-0.36	0.62
2815	2021-11-11	245.54	1.18	0.48	13,266	245.90	246.26	245.18	0.44	-0.15	0.57
2814	2021-11-10	244.36	2.75	-1.11	15,023	246.73	247.43	243.93	1.42	-0.96	0.63
2813	2021-11-09	247.11	0.49	-0.20	15,369	247.95	247.95	245.80	0.87	-0.34	-0.15
2812	2021-11-08	247.60	0.27	0.11	27,716	249.46	249.46	247.59	0.75	-0.75	0.14
2811	2021-11-05	247.33	4.21	1.73	11,920	245.72	248.10	245.72	0.97	0.66	0.86
2810	2021-11-04	243.12	0.46	0.19	18,315	244.05	244.59	242.24	0.96	-0.38	1.07
2809	2021-11-03	242.66	4.76	2.00	7,791	238.26	243.27	237.93	2.24	1.85	0.57
2808	2021-11-02	237.90	0.02	0.01	6,011	239.14	239.14	237.80	0.56	-0.52	0.15
2807	2021-11-01	237.88	4.02	1.72	23,933	234.17	238.43	234.17	1.82	1.58	0.53
2806	2021-10-29	233.86	0.56	0.24	53,554	233.00	233.86	232.02	0.79	0.37	0.13
2805	2021-10-28	233.30	5.13	2.25	14,173	229.80	233.31	229.80	1.53	1.52	-0.13
2804	2021-10-27	228.17	4.24	-1.82	4,981	232.25	232.25	228.17	1.76	-1.76	0.71
2803	2021-10-26	232.41	1.02	-0.44	9,481	233.47	234.07	232.35	0.74	-0.45	-0.07
2802	2021-10-25	233.43	1.92	0.83	10,384	231.51	233.75	231.51	0.97	0.83	0.02
2801	2021-10-22	231.51	0.11	0.05	3,786	231.30	232.50	231.25	0.54	0.09	0.00
2800	2021-10-21	231.40	0.46	0.20	8,994	230.29	231.89	229.84	0.89	0.48	-0.04
2799	2021-10-20	230.94	0.92	0.40	6,866	230.03	231.65	230.03	0.70	0.40	-0.28
2798	2021-10-19	230.02	1.13	0.49	9,747	229.69	230.65	229.31	0.58	0.14	0.00
2797	2021-10-18	228.89	0.29	0.13	10,614	227.72	229.21	227.23	0.87	0.51	0.35
2796	2021-10-15	228.60	0.97	-0.42	17,045	232.11	232.11	228.57	1.53	-1.51	-0.38
2795	2021-10-14	229.57	2.78	1.23	11,867	228.48	229.91	228.48	0.63	0.48	1.11
2794	2021-10-13	226.79	0.55	0.24	9,008	226.78	226.91	225.00	0.84	0.00	0.75
2793	2021-10-12	226.24	0.61	0.27	6,885	226.18	227.22	225.68	0.68	0.03	0.24
2792	2021-10-11	225.63	1.40	-0.62	9,583	227.75	228.41	225.24	1.39	-0.93	0.24
2791	2021-10-08	227.03	1.92	-0.84	15,609	229.88	229.88	226.99	1.26	-1.24	0.32
2790	2021-10-07	228.95	3.66	1.62	16,301	227.61	230.51	227.61	1.27	0.59	0.41
2789	2021-10-06	225.29	1.05	-0.46	11,036	224.97	225.37	222.60	1.23	0.14	1.03
2788	2021-10-05	226.34	0.62	0.27	13,310	226.96	227.97	226.14	0.81	-0.27	-0.61
2787	2021-10-04	225.72	2.38	-1.04	28,347	228.28	228.28	224.80	1.52	-1.12	0.55
2786	2021-10-01	228.10	3.48	1.55	26,581	226.81	229.47	223.76	2.52	0.57	0.08
2785	2021-09-30	224.62	2.83	-1.24	40,481	228.41	229.52	224.54	2.18	-1.66	0.97
2784	2021-09-29	227.45	0.24	-0.11	19,209	228.47	228.51	227.19	0.58	-0.45	0.42
2783	2021-09-28	227.69	4.55	-1.96	21,450	232.30	232.30	227.69	1.98	-1.98	0.34
2782	2021-09-27	232.24	2.72	1.19	11,577	230.39	233.50	230.39	1.35	0.80	0.03
2781	2021-09-24	229.52	0.90	-0.39	7,222	229.39	230.56	229.16	0.61	0.06	0.38
2780	2021-09-23	230.42	3.03	1.33	6,522	229.11	231.62	228.70	1.27	0.57	-0.45
2779	2021-09-22	227.39	3.34	1.49	10,140	225.49	228.77	225.49	1.45	0.84	0.76
2778	2021-09-21	224.05	0.07	-0.03	8,056	226.00	226.00	223.83	0.96	-0.86	0.64
2777	2021-09-20	224.12	4.49	-1.96	14,508	224.89	225.25	221.52	1.66	-0.34	0.84
2776	2021-09-17	228.61	0.09	0.04	3,404	228.58	228.63	226.97	0.73	0.01	-1.63
2775	2021-09-16	228.52	0.34	-0.15	3,900	228.68	229.27	227.21	0.90	-0.07	0.03
2774	2021-09-15	228.86	2.09	0.92	4,612	227.28	228.89	226.75	0.94	0.70	-0.08
2773	2021-09-14	226.77	2.55	-1.11	9,403	231.01	231.01	226.37	2.01	-1.84	0.22
2772	2021-09-13	229.32	0.85	0.37	9,118	230.40	230.40	227.63	1.20	-0.47	0.74
2771	2021-09-10	228.47	2.12	-0.92	7,100	232.00	232.00	228.45	1.53	-1.52	0.84
2770	2021-09-09	230.59	0.25	-0.11	3,210	230.75	232.33	230.59	0.75	-0.07	0.61
2769	2021-09-08	230.84	1.60	-0.69	5,831	232.12	232.12	230.56	0.67	-0.55	-0.04
2768	2021-09-07	232.44	2.50	-1.06	18,030	235.34	235.34	232.44	1.23	-1.23	-0.14
2767	2021-09-03	234.94	1.29	-0.55	11,382	235.91	235.91	234.43	0.63	-0.41	0.17
2766	2021-09-02	236.23	1.47	0.63	9,946	236.00	236.94	235.99	0.40	0.10	-0.14
2765	2021-09-01	234.76	1.62	0.69	27,093	233.94	235.39	232.22	1.36	0.35	0.53
2764	2021-08-31	233.14	0.34	-0.15	11,100	232.83	233.66	232.09	0.67	0.13	0.34
2763	2021-08-30	233.48	0.11	-0.05	8,126	234.81	235.00	233.35	0.70	-0.57	-0.28
2762	2021-08-27	233.59	6.03	2.65	18,059	228.38	234.17	228.38	2.54	2.28	0.52
2761	2021-08-26	227.56	2.41	-1.05	4,498	229.50	229.50	227.56	0.85	-0.85	0.36
2760	2021-08-25	229.97	1.06	0.46	6,107	229.32	230.98	229.32	0.72	0.28	-0.20
2759	2021-08-24	228.91	1.05	0.46	5,818	228.82	228.96	228.39	0.25	0.04	0.18
2758	2021-08-23	227.86	3.12	1.39	6,088	226.86	228.02	226.48	0.68	0.44	0.42
2757	2021-08-20	224.74	3.63	1.64	11,803	221.27	224.96	221.22	1.69	1.57	0.94
2756	2021-08-19	221.11	1.96	-0.88	8,302	220.87	222.15	220.66	0.67	0.11	0.07
2755	2021-08-18	223.07	1.38	-0.61	26,419	224.53	226.00	222.83	1.41	-0.65	-0.99
2754	2021-08-17	224.45	3.48	-1.53	10,986	226.28	226.28	222.69	1.59	-0.81	0.04
2753	2021-08-16	227.93	0.87	-0.38	10,817	227.96	228.68	226.86	0.80	-0.01	-0.72
2752	2021-08-13	228.80	1.67	-0.72	6,573	231.01	231.01	228.80	0.96	-0.96	-0.37
2751	2021-08-12	230.47	0.73	-0.32	7,175	231.48	231.48	229.98	0.65	-0.44	0.23
2750	2021-08-11	231.20	0.55	0.24	4,917	231.15	231.20	228.60	1.12	0.02	0.12
2749	2021-08-10	230.65	0.84	0.37	5,862	230.00	231.00	229.99	0.44	0.28	0.22
2748	2021-08-09	229.81	1.56	-0.67	9,200	231.44	231.44	229.73	0.74	-0.70	0.08
2747	2021-08-06	231.37	2.01	0.88	6,734	231.00	231.80	229.71	0.90	0.16	0.03
2746	2021-08-05	229.36	2.86	1.26	4,641	227.50	229.36	227.50	0.82	0.82	0.72
2745	2021-08-04	226.50	2.30	-1.01	11,372	227.30	228.56	226.46	0.92	-0.35	0.44
2744	2021-08-03	228.80	1.40	0.62	8,972	228.74	228.97	225.95	1.32	0.03	-0.66
2743	2021-08-02	227.40	0.77	-0.34	16,838	229.25	231.33	227.35	1.74	-0.81	0.59
2742	2021-07-30	228.17	0.50	0.22	48,538	226.47	229.62	226.47	1.39	0.75	0.47
2741	2021-07-29	227.67	2.82	1.25	24,103	226.27	229.00	226.27	1.21	0.62	-0.53
2740	2021-07-28	224.85	2.34	1.05	7,757	223.65	225.95	222.76	1.43	0.54	0.63
2739	2021-07-27	222.51	1.79	-0.80	11,817	223.62	223.62	220.69	1.31	-0.50	0.51
2738	2021-07-26	224.30	0.81	0.36	8,986	224.20	225.74	223.43	1.03	0.04	-0.30
2737	2021-07-23	223.49	1.91	0.86	8,500	222.90	223.71	221.03	1.20	0.26	0.32
2736	2021-07-22	221.58	3.49	-1.55	10,591	224.32	224.32	221.39	1.31	-1.22	0.60
2735	2021-07-21	225.07	3.22	1.45	8,913	223.28	225.25	223.28	0.88	0.80	-0.33
2734	2021-07-20	221.85	6.74	3.13	9,946	216.13	222.92	216.13	3.14	2.65	0.64
2733	2021-07-19	215.11	2.57	-1.18	23,711	214.08	217.08	212.99	1.91	0.48	0.47
2732	2021-07-16	217.68	2.02	-0.92	8,192	221.38	221.57	217.37	1.90	-1.67	-1.65
2731	2021-07-15	219.70	1.43	-0.65	24,456	220.38	220.40	217.64	1.25	-0.31	0.76
2730	2021-07-14	221.13	2.88	-1.29	11,904	224.98	225.59	221.13	1.98	-1.71	-0.34
2729	2021-07-13	224.01	3.68	-1.62	12,620	227.23	227.23	224.01	1.42	-1.42	0.43
2728	2021-07-12	227.69	0.43	0.19	14,610	226.96	227.69	225.85	0.81	0.32	-0.20
2727	2021-07-09	227.26	5.21	2.35	17,389	224.64	227.28	224.64	1.18	1.17	-0.13
2726	2021-07-08	222.05	2.81	-1.25	15,697	220.33	224.09	220.21	1.76	0.78	1.17
2725	2021-07-07	224.86	0.99	-0.44	18,885	225.23	226.34	223.68	1.18	-0.16	-2.01
2724	2021-07-06	225.85	1.86	-0.82	18,691	228.33	228.33	223.39	2.16	-1.09	-0.27
2723	2021-07-02	227.71	1.69	-0.74	13,221	230.71	230.71	227.47	1.40	-1.30	0.27
2722	2021-07-01	229.40	0.69	0.30	36,540	229.41	230.10	229.18	0.40	0.00	0.57
2721	2021-06-30	228.71	0.09	-0.04	13,522	228.45	228.92	227.61	0.57	0.11	0.31
2720	2021-06-29	228.80	0.29	-0.13	9,367	229.63	230.20	228.45	0.76	-0.36	-0.15
2719	2021-06-28	229.09	0.17	-0.07	8,708	229.85	230.08	227.82	0.98	-0.33	0.24
2718	2021-06-25	229.26	0.18	0.08	11,487	229.58	230.90	229.26	0.71	-0.14	0.26
2717	2021-06-24	229.08	2.70	1.19	9,186	227.46	229.34	226.95	1.05	0.71	0.22
2716	2021-06-23	226.38	0.47	0.21	7,610	226.20	227.72	225.96	0.78	0.08	0.48
2715	2021-06-22	225.91	1.39	0.62	6,664	224.26	225.91	222.87	1.36	0.74	0.13
2714	2021-06-21	224.52	3.86	1.75	10,400	222.34	224.87	221.52	1.51	0.98	-0.12
2713	2021-06-18	220.66	4.77	-2.12	8,073	222.71	223.39	220.00	1.52	-0.92	0.76
2712	2021-06-17	225.43	2.00	-0.88	7,566	227.24	227.24	223.93	1.46	-0.80	-1.21
2711	2021-06-16	227.43	0.30	-0.13	9,569	227.22	227.71	225.67	0.90	0.09	-0.08
2710	2021-06-15	227.73	0.09	-0.04	5,308	228.37	228.37	226.48	0.83	-0.28	-0.22
2709	2021-06-14	227.82	0.26	-0.11	7,682	228.88	229.21	227.35	0.81	-0.46	0.24
2708	2021-06-11	228.08	2.29	1.01	8,181	226.51	228.08	226.51	0.69	0.69	0.35
2707	2021-06-10	225.79	2.65	-1.16	8,779	229.14	229.14	225.79	1.46	-1.46	0.32
2706	2021-06-09	228.44	2.11	-0.92	5,725	231.45	231.45	228.44	1.30	-1.30	0.31
2705	2021-06-08	230.55	2.55	1.12	16,035	229.16	230.87	228.21	1.16	0.61	0.39
2704	2021-06-07	228.00	2.11	0.93	6,722	226.79	228.22	226.75	0.65	0.53	0.51
2703	2021-06-04	225.89	1.07	0.48	4,866	225.85	226.04	225.26	0.35	0.02	0.40
2702	2021-06-03	224.82	2.10	-0.93	6,515	225.80	225.80	223.49	1.02	-0.43	0.46
2701	2021-06-02	226.92	1.14	-0.50	20,047	228.94	228.94	226.64	1.00	-0.88	-0.49
2700	2021-06-01	228.06	2.56	1.14	12,848	226.97	228.60	226.50	0.93	0.48	0.39
2699	2021-05-28	225.50	0.52	-0.23	10,126	227.19	227.19	225.01	0.96	-0.74	0.65
2698	2021-05-27	226.02	1.71	0.76	8,335	225.33	226.47	225.04	0.63	0.31	0.52
2697	2021-05-26	224.31	4.30	1.95	8,550	221.14	224.43	221.14	1.49	1.43	0.45
2696	2021-05-25	220.01	1.23	-0.56	10,322	222.41	223.54	219.99	1.60	-1.08	0.51
2695	2021-05-24	221.24	1.49	0.68	8,558	220.57	222.19	220.57	0.73	0.30	0.53
2694	2021-05-21	219.75	0.50	0.23	4,618	221.65	221.65	219.68	0.89	-0.86	0.37
2693	2021-05-20	219.25	1.55	0.71	16,266	218.50	219.52	217.39	0.97	0.34	1.09
2692	2021-05-19	217.70	1.33	-0.61	8,368	215.10	217.94	214.33	1.68	1.21	0.37
2691	2021-05-18	219.03	1.68	-0.76	9,154	221.35	222.22	218.87	1.51	-1.05	-1.79
2690	2021-05-17	220.71	0.45	-0.20	8,622	219.85	220.76	218.52	1.02	0.39	0.29
2689	2021-05-14	221.16	4.86	2.25	19,698	218.22	221.19	217.89	1.51	1.35	-0.59
2688	2021-05-13	216.30	4.39	2.07	16,738	212.77	217.01	212.77	1.99	1.66	0.89
2687	2021-05-12	211.91	7.26	-3.31	12,587	217.56	218.18	211.66	3.00	-2.60	0.41
2686	2021-05-11	219.17	0.96	-0.44	18,820	215.35	219.33	215.00	2.01	1.77	-0.73
2685	2021-05-10	220.13	5.82	-2.58	12,897	226.08	226.08	220.13	2.63	-2.63	-2.17
2684	2021-05-07	225.95	2.51	1.12	8,677	223.76	226.03	223.76	1.01	0.98	0.06
2683	2021-05-06	223.44	0.49	0.22	9,750	223.18	223.44	220.00	1.54	0.12	0.14
2682	2021-05-05	222.95	1.02	-0.46	9,090	224.21	224.21	222.13	0.93	-0.56	0.10
2681	2021-05-04	223.97	2.07	-0.92	8,564	225.10	225.10	222.00	1.38	-0.50	0.11
2680	2021-05-03	226.04	0.80	0.36	13,659	227.28	227.28	225.63	0.73	-0.55	-0.42
2679	2021-04-30	225.24	2.89	-1.27	9,273	226.18	227.36	225.00	1.04	-0.42	0.91
2678	2021-04-29	228.13	0.43	-0.19	6,458	230.58	230.58	226.50	1.77	-1.06	-0.85
2677	2021-04-28	228.56	0.02	-0.01	8,708	227.91	229.00	227.12	0.82	0.29	0.88
2676	2021-04-27	228.58	0.07	-0.03	6,373	229.74	230.00	228.44	0.68	-0.50	-0.29
2675	2021-04-26	228.65	1.97	0.87	12,713	227.82	229.06	227.82	0.54	0.36	0.48
2674	2021-04-23	226.68	3.77	1.69	11,385	224.60	227.58	224.60	1.33	0.93	0.50
2673	2021-04-22	222.91	0.52	-0.23	10,548	224.54	225.47	222.70	1.23	-0.73	0.76
2672	2021-04-21	223.43	5.01	2.29	6,630	218.20	223.49	217.93	2.55	2.40	0.50
2671	2021-04-20	218.42	4.41	-1.98	16,472	223.04	223.04	217.00	2.71	-2.07	-0.10
2670	2021-04-19	222.83	3.45	-1.52	14,615	225.79	225.79	221.52	1.89	-1.31	0.09
2669	2021-04-16	226.28	0.75	0.33	9,230	226.65	225.94	223.95	0.88	-0.16	-0.22
2668	2021-04-15	225.53	1.19	0.53	9,230	226.65	225.94	223.95	0.88	-0.49	0.50
2667	2021-04-14	224.34	1.25	0.56	13,225	223.91	226.16	224.37	0.80	0.19	1.03
2666	2021-04-13	223.09	0.71	-0.32	9,593	224.29	223.59	221.00	1.15	-0.54	0.37
2665	2021-04-12	223.80	0.24	0.11	16,719	224.32	224.32	222.60	0.77	-0.23	0.22
2664	2021-04-09	223.56	0.17	0.08	11,280	223.55	224.11	222.20	0.85	0.00	0.34
2663	2021-04-08	223.39	1.60	0.72	9,937	223.65	223.65	221.18	1.10	-0.12	0.07
2662	2021-04-07	221.79	3.91	-1.73	3,229,217,344	226.00	226.00	221.54	1.97	-1.86	0.84
2661	2021-04-06	225.70	0.49	-0.22	15,835	225.95	227.62	225.47	0.95	-0.11	0.13
2660	2021-04-05	226.19	1.29	0.57	1,067,785,984	227.94	227.94	225.00	1.29	-0.77	-0.11
2659	2021-04-01	224.90	3.87	1.75	1,081,585,152	222.82	224.90	222.28	1.18	0.93	1.35
2658	2021-03-31	221.03	2.73	1.25	13,703	220.32	222.54	220.32	1.01	0.32	0.81
2657	2021-03-30	218.30	2.33	1.08	1,075,125,952	215.50	219.24	214.70	2.11	1.30	0.93
2656	2021-03-29	215.97	5.23	-2.36	19,360	220.85	223.07	215.94	3.23	-2.21	-0.22
2655	2021-03-26	221.20	4.81	2.22	20,814	218.62	221.20	217.25	1.81	1.18	-0.16
2654	2021-03-25	216.39	4.53	2.14	13,771	209.29	217.44	208.87	4.09	3.39	1.03
2653	2021-03-24	211.86	4.42	-2.04	15,463	218.97	219.45	211.85	3.47	-3.25	-1.21
2652	2021-03-23	216.28	7.45	-3.33	2,720	222.68	222.46	215.49	3.13	-2.87	1.24
2651	2021-03-22	223.73	1.46	-0.65	11,497	226.38	226.38	223.05	1.47	-1.17	-0.47
2650	2021-03-19	225.19	1.53	0.68	17,380	223.85	226.46	222.00	1.99	0.60	0.53
2649	2021-03-18	223.66	6.72	-2.92	17,732	229.29	230.29	223.27	3.06	-2.46	0.08
2648	2021-03-17	230.38	1.73	0.76	13,851	227.73	230.82	226.74	1.79	1.16	-0.47
2647	2021-03-16	228.65	3.20	-1.38	22,605	232.07	231.42	227.49	1.69	-1.47	-0.40
2646	2021-03-15	231.85	0.67	0.29	20,810	230.99	231.68	230.07	0.70	0.37	0.09
2645	2021-03-12	231.18	1.12	0.49	22,899	229.57	231.29	229.35	0.85	0.70	-0.08
2644	2021-03-11	230.06	3.98	1.76	33,122	228.81	230.22	227.71	1.10	0.55	-0.21
2643	2021-03-10	226.08	3.78	1.70	20,001	224.80	227.62	223.81	1.69	0.57	1.21
2642	2021-03-09	222.30	4.79	2.20	16,411	221.44	223.96	221.05	1.31	0.39	1.12
2641	2021-03-08	217.51	1.77	0.82	16,749	216.78	220.18	216.02	1.92	0.34	1.81
2640	2021-03-05	215.74	4.05	1.91	23,871	214.71	215.82	206.32	4.42	0.48	0.48
2639	2021-03-04	211.69	6.88	-3.15	29,966	217.67	217.60	208.81	4.04	-2.75	1.43

VIOG Investment Calculator

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

Ticker:

VIOG

Date start:

2010-09-09 open

Date end:

2023-02-23 close

Duration:

12 years 170 days

Trading days:

3,137

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2010-09-09 open

1,000.00

Shares bought: 19.71

Stock price: 50.74

SELL

Value on 2023-02-23 close

4,075.86

Dividends (22)

3.88%

+158.24

Stock growth

96.12%

+2,917.62

NET: +3,075.86

Total ROI: +307.59% (4.08x)

Annualised: +11.93% (1.12x)

Dividends ROI: +15.82% (1.16x)

Dividend Yield: +1.19% (1.01x)

Stock price: 198.78

Duration: 12 years 170 days

Trading days: 3,137

SELL

Value on 2023-02-23 close

3,917.62

NET: +2,917.62

ROI: +291.76% (3.92x)

Annualised: +11.58% (1.12x)

Stock price: 198.78

Duration: 12 years 170 days

Trading days: 3,137

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

VIOG Monthly statistics

This section shows monthly performance of VIOG stock.
There are 150 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	208.34 2023-02-03	196.65 2023-02-22	199.76 2023-02-01	198.78 2023-02-23	-0.49	4.30	-1.56
2023 January	20	199.54 2023-01-31	184.33 2023-01-03	187.93 2023-01-03	199.54 2023-01-31	6.18	6.18	-1.92
2022 December	21	202.40 2022-12-02	183.43 2022-12-28	201.97 2022-12-01	186.39 2022-12-30	-7.71	0.21	-9.18
2022 November	21	201.50 2022-11-15	183.23 2022-11-03	195.08 2022-11-01	200.55 2022-11-30	2.80	3.29	-6.07
2022 October	21	193.37 2022-10-31	173.92 2022-10-13	177.40 2022-10-03	192.75 2022-10-31	8.65	9.00	-1.96
2022 September	21	197.45 2022-09-12	173.45 2022-09-27	189.81 2022-09-01	175.09 2022-09-30	-7.76	4.03	-8.62
2022 August	23	213.20 2022-08-16	193.38 2022-08-31	201.71 2022-08-01	193.50 2022-08-31	-4.07	5.70	-4.13
2022 July	20	203.14 2022-07-29	178.34 2022-07-14	181.29 2022-07-01	202.47 2022-07-29	11.68	12.05	-1.63
2022 June	21	203.13 2022-06-07	173.77 2022-06-16	198.76 2022-06-01	180.91 2022-06-30	-8.98	2.20	-12.57
2022 May	21	204.79 2022-05-04	181.83 2022-05-12	195.75 2022-05-02	198.10 2022-05-31	1.20	4.62	-7.11
2022 April	21	219.22 2022-04-04	194.83 2022-04-28	216.46 2022-04-01	195.27 2022-04-29	-9.79	1.28	-9.99
2022 March	23	223.34 2022-03-29	205.45 2022-03-14	215.85 2022-03-01	215.90 2022-03-31	0.02	3.47	-4.82
2022 February	20	220.92 2022-02-10	200.01 2022-02-24	215.17 2022-02-01	215.38 2022-02-28	0.10	2.67	-7.05
2022 January	20	242.62 2022-01-04	202.79 2022-01-28	240.20 2022-01-03	214.59 2022-01-31	-10.66	1.01	-15.57
2021 December	22	241.91 2021-12-30	222.05 2021-12-20	233.16 2021-12-01	239.16 2021-12-31	2.57	3.75	-4.76
2021 November	21	249.46 2021-11-08	227.43 2021-11-30	234.17 2021-11-01	228.94 2021-11-30	-2.23	6.53	-2.88
2021 October	21	234.07 2021-10-26	222.60 2021-10-06	226.81 2021-10-01	233.86 2021-10-29	3.11	3.20	-1.86
2021 September	21	236.94 2021-09-02	221.52 2021-09-20	233.94 2021-09-01	224.62 2021-09-30	-3.98	1.28	-5.31
2021 August	22	235.00 2021-08-30	220.66 2021-08-19	229.25 2021-08-02	233.14 2021-08-31	1.70	2.51	-3.75
2021 July	21	230.71 2021-07-02	212.99 2021-07-19	229.41 2021-07-01	228.17 2021-07-30	-0.54	0.57	-7.16
2021 June	22	231.45 2021-06-09	220.00 2021-06-18	226.97 2021-06-01	228.71 2021-06-30	0.77	1.97	-3.07
2021 May	20	227.28 2021-05-03	211.66 2021-05-12	227.28 2021-05-03	225.50 2021-05-28	-0.78	0.00	-6.87
2021 April	21	230.58 2021-04-29	217.00 2021-04-20	222.82 2021-04-01	225.24 2021-04-30	1.09	3.48	-2.61
2021 March	23	231.68 2021-03-15	206.32 2021-03-05	222.74 2021-03-01	221.03 2021-03-31	-0.77	4.01	-7.37
2021 February	19	232.26 2021-02-16	208.33 2021-02-01	211.06 2021-02-01	218.16 2021-02-26	3.36	10.04	-1.29
2021 January	19	222.27 2021-01-25	192.88 2021-01-04	197.65 2021-01-04	208.86 2021-01-29	5.67	12.46	-2.41
2020 December	22	200.93 2020-12-28	181.81 2020-12-02	184.53 2020-12-01	196.68 2020-12-31	6.58	8.89	-1.47
2020 November	20	185.25 2020-11-24	155.37 2020-11-02	155.68 2020-11-02	181.39 2020-11-30	16.51	18.99	-0.20
2020 October	22	165.02 2020-10-12	150.98 2020-10-02	152.89 2020-10-01	154.61 2020-10-30	1.12	7.93	-1.25
2020 September	21	163.28 2020-09-02	145.38 2020-09-24	158.84 2020-09-01	152.04 2020-09-30	-4.28	2.80	-8.47
2020 August	21	164.33 2020-08-11	154.42 2020-08-03	154.79 2020-08-03	158.85 2020-08-31	2.62	6.16	-0.24
2020 July	22	155.44 2020-07-30	141.03 2020-07-09	146.62 2020-07-01	153.97 2020-07-31	5.01	6.02	-3.81
2020 June	22	157.59 2020-06-08	136.57 2020-06-15	141.32 2020-06-01	146.17 2020-06-30	3.43	11.51	-3.36
2020 May	20	148.31 2020-05-28	118.21 2020-05-14	130.05 2020-05-01	140.98 2020-05-29	8.40	14.04	-9.10
2020 April	21	139.94 2020-04-29	106.75 2020-04-03	114.04 2020-04-01	133.02 2020-04-30	16.64	22.71	-6.39
2020 March	22	154.99 2020-03-03	99.36 2020-03-23	149.18 2020-03-02	118.42 2020-03-31	-20.62	3.89	-33.40
2020 February	19	171.78 2020-02-13	145.77 2020-02-28	164.30 2020-02-03	148.50 2020-02-28	-9.62	4.55	-11.28
2020 January	21	171.98 2020-01-17	162.86 2020-01-31	166.47 2020-01-02	163.14 2020-01-31	-2.00	3.31	-2.17
2019 December	21	166.61 2019-12-20	158.00 2019-12-03	161.56 2019-12-02	165.68 2019-12-31	2.55	3.13	-2.20
2019 November	20	162.61 2019-11-27	156.75 2019-11-21	157.19 2019-11-01	161.66 2019-11-29	2.84	3.45	-0.28
2019 October	23	159.21 2019-10-29	146.92 2019-10-03	154.15 2019-10-01	156.44 2019-10-31	1.49	3.28	-4.69
2019 September	20	160.48 2019-09-13	149.91 2019-09-03	151.21 2019-09-03	153.42 2019-09-30	1.46	6.13	-0.86
2019 August	22	159.80 2019-08-01	148.73 2019-08-23	158.70 2019-08-01	152.40 2019-08-30	-3.97	0.69	-6.28
2019 July	22	160.90 2019-07-31	155.22 2019-07-17	158.51 2019-07-01	158.59 2019-07-31	0.05	1.51	-2.08
2019 June	20	157.14 2019-06-28	146.28 2019-06-03	146.80 2019-06-03	156.53 2019-06-28	6.63	7.04	-0.35
2019 May	22	161.39 2019-05-06	146.05 2019-05-31	158.97 2019-05-01	146.71 2019-05-31	-7.71	1.52	-8.13
2019 April	21	159.16 2019-04-30	153.82 2019-04-02	154.43 2019-04-01	158.69 2019-04-30	2.76	3.06	-0.40
2019 March	21	159.58 2019-03-04	148.99 2019-03-25	159.14 2019-03-01	153.41 2019-03-29	-3.60	0.28	-6.38
2019 February	19	160.82 2019-02-25	150.28 2019-02-01	151.58 2019-02-01	158.07 2019-02-28	4.28	6.10	-0.86
2019 January	21	151.48 2019-01-31	135.54 2019-01-03	137.01 2019-01-02	151.30 2019-01-31	10.43	10.56	-1.07
2018 December	19	161.05 2018-12-03	129.95 2018-12-24	161.05 2018-12-03	138.33 2018-12-31	-14.11	0.00	-19.31
2018 November	21	161.13 2018-11-08	150.18 2018-11-20	154.88 2018-11-01	157.74 2018-11-30	1.85	4.04	-3.03
2018 October	23	174.20 2018-10-01	147.32 2018-10-26	174.20 2018-10-01	153.88 2018-10-31	-11.66	0.00	-15.43
2018 September	19	179.26 2018-09-04	172.00 2018-09-28	179.26 2018-09-04	173.34 2018-09-28	-3.30	0.00	-4.05
2018 August	23	179.75 2018-08-31	167.58 2018-08-01	168.69 2018-08-01	179.40 2018-08-31	6.35	6.56	-0.66
2018 July	21	171.49 2018-07-27	161.04 2018-07-02	161.20 2018-07-02	168.23 2018-07-31	4.36	6.38	-0.10
2018 June	21	168.77 2018-06-21	160.77 2018-06-28	161.63 2018-06-01	162.36 2018-06-29	0.45	4.42	-0.53
2018 May	22	162.36 2018-05-30	148.54 2018-05-01	149.66 2018-05-01	160.31 2018-05-31	7.12	8.49	-0.75
2018 April	21	155.41 2018-04-18	144.89 2018-04-02	149.00 2018-04-02	150.09 2018-04-30	0.73	4.30	-2.76
2018 March	21	155.84 2018-03-13	143.13 2018-03-01	145.70 2018-03-01	149.44 2018-03-29	2.57	6.96	-1.76
2018 February	19	152.00 2018-02-01	132.00 2018-02-06	150.67 2018-02-01	145.82 2018-02-28	-3.22	0.88	-12.39
2018 January	21	154.03 2018-01-24	145.92 2018-01-02	146.64 2018-01-02	151.42 2018-01-31	3.26	5.04	-0.49
2017 December	20	148.51 2017-12-04	142.56 2017-12-01	147.40 2017-12-01	145.93 2017-12-29	-1.00	0.75	-3.28
2017 November	21	148.35 2017-11-30	138.00 2017-11-09	143.62 2017-11-01	147.31 2017-11-30	2.57	3.29	-3.91
2017 October	22	143.30 2017-10-04	140.23 2017-10-30	141.05 2017-10-02	142.56 2017-10-31	1.07	1.60	-0.58
2017 September	20	140.97 2017-09-29	130.88 2017-09-07	132.53 2017-09-01	140.81 2017-09-29	6.25	6.37	-1.25
2017 August	23	135.80 2017-08-02	128.05 2017-08-21	135.72 2017-08-01	131.96 2017-08-31	-2.77	0.06	-5.65
2017 July	20	137.29 2017-07-26	132.00 2017-07-06	134.12 2017-07-03	135.48 2017-07-31	1.01	2.36	-1.58
2017 June	22	136.55 2017-06-09	130.07 2017-06-01	130.53 2017-06-01	133.73 2017-06-30	2.45	4.61	-0.35
2017 May	22	133.96 2017-05-02	128.11 2017-05-18	133.41 2017-05-01	130.28 2017-05-31	-2.35	0.41	-3.97
2017 April	19	135.30 2017-04-27	126.90 2017-04-13	131.65 2017-04-03	132.83 2017-04-28	0.90	2.77	-3.61
2017 March	23	133.55 2017-03-01	126.67 2017-03-27	132.50 2017-03-01	131.30 2017-03-31	-0.91	0.79	-4.40
2017 February	19	133.67 2017-02-22	127.11 2017-02-08	129.64 2017-02-01	130.97 2017-02-28	1.03	3.11	-1.95
2017 January	20	131.14 2017-01-04	126.29 2017-01-19	130.20 2017-01-03	128.62 2017-01-31	-1.21	0.72	-3.00
2016 December	21	131.54 2016-12-09	123.34 2016-12-01	124.93 2016-12-01	128.40 2016-12-30	2.78	5.29	-1.27
2016 November	21	126.72 2016-11-28	108.33 2016-11-03	111.35 2016-11-01	124.58 2016-11-30	11.88	13.80	-2.71
2016 October	21	118.09 2016-10-10	110.45 2016-10-28	117.40 2016-10-03	111.38 2016-10-31	-5.13	0.59	-5.92
2016 September	21	119.39 2016-09-23	114.26 2016-09-13	117.63 2016-09-01	118.01 2016-09-30	0.32	1.50	-2.86
2016 August	23	117.89 2016-08-30	113.69 2016-08-02	115.58 2016-08-01	117.58 2016-08-31	1.73	2.00	-1.64
2016 July	20	115.73 2016-07-28	108.30 2016-07-05	110.33 2016-07-01	115.49 2016-07-29	4.68	4.89	-1.84
2016 June	22	113.00 2016-06-08	103.74 2016-06-27	109.49 2016-06-01	109.46 2016-06-30	-0.03	3.21	-5.25
2016 May	21	110.02 2016-05-31	103.45 2016-05-19	107.13 2016-05-02	109.55 2016-05-31	2.26	2.70	-3.44
2016 April	21	109.18 2016-04-27	104.01 2016-04-07	105.69 2016-04-01	106.71 2016-04-29	0.97	3.30	-1.59
2016 March	22	106.93 2016-03-30	100.26 2016-03-01	100.26 2016-03-01	106.54 2016-03-31	6.26	6.65	0.00
2016 February	20	100.65 2016-02-29	91.34 2016-02-11	99.07 2016-02-01	99.62 2016-02-29	0.56	1.59	-7.80
2016 January	19	104.78 2016-01-04	92.51 2016-01-20	104.78 2016-01-04	99.35 2016-01-29	-5.18	0.00	-11.71
2015 December	22	112.63 2015-12-02	105.00 2015-12-14	112.17 2015-12-01	106.86 2015-12-31	-4.73	0.41	-6.39
2015 November	20	112.99 2015-11-30	106.51 2015-11-13	108.96 2015-11-02	111.62 2015-11-30	2.44	3.70	-2.25
2015 October	22	110.46 2015-10-29	100.87 2015-10-02	103.18 2015-10-01	108.84 2015-10-30	5.49	7.06	-2.24
2015 September	21	110.82 2015-09-17	101.00 2015-09-29	105.51 2015-09-01	102.89 2015-09-30	-2.48	5.03	-4.27
2015 August	21	114.71 2015-08-05	96.60 2015-08-24	113.65 2015-08-03	107.12 2015-08-31	-5.75	0.93	-15.00
2015 July	22	115.05 2015-07-17	110.23 2015-07-28	113.13 2015-07-01	113.31 2015-07-31	0.16	1.70	-2.56
2015 June	22	116.08 2015-06-22	110.17 2015-06-01	111.59 2015-06-01	112.59 2015-06-30	0.90	4.02	-1.27
2015 May	20	112.24 2015-05-20	107.78 2015-05-05	108.88 2015-05-01	110.87 2015-05-29	1.83	3.09	-1.01
2015 April	21	113.61 2015-04-27	107.97 2015-04-30	113.49 2015-04-01	108.37 2015-04-30	-4.51	0.11	-4.86
2015 March	22	113.13 2015-03-24	106.76 2015-03-10	109.26 2015-03-02	111.62 2015-03-31	2.16	3.54	-2.29
2015 February	19	109.77 2015-02-27	102.01 2015-02-02	103.14 2015-02-02	109.27 2015-02-27	5.94	6.43	-1.10
2015 January	20	106.01 2015-01-28	100.53 2015-01-06	104.89 2015-01-02	102.92 2015-01-30	-1.88	1.07	-4.16
2014 December	22	106.00 2014-12-29	99.46 2014-12-16	103.90 2014-12-01	104.86 2014-12-31	0.92	2.02	-4.27
2014 November	19	104.72 2014-11-28	100.87 2014-11-19	103.64 2014-11-03	103.84 2014-11-28	0.19	1.04	-2.67
2014 October	23	103.46 2014-10-31	91.85 2014-10-13	96.01 2014-10-01	103.40 2014-10-31	7.70	7.76	-4.33
2014 September	21	102.53 2014-09-04	95.00 2014-09-24	101.48 2014-09-02	97.15 2014-09-30	-4.27	1.03	-6.39
2014 August	21	101.79 2014-08-26	96.54 2014-08-01	97.65 2014-08-01	101.34 2014-08-29	3.78	4.24	-1.14
2014 July	22	105.50 2014-07-01	97.50 2014-07-31	104.00 2014-07-01	97.53 2014-07-31	-6.22	1.44	-6.25
2014 June	21	103.71 2014-06-30	96.97 2014-06-02	98.24 2014-06-02	103.56 2014-06-30	5.42	5.57	-1.29
2014 May	21	99.40 2014-05-27	93.82 2014-05-15	97.88 2014-05-01	98.13 2014-05-30	0.26	1.55	-4.15
2014 April	21	103.89 2014-04-03	95.69 2014-04-15	102.07 2014-04-01	97.30 2014-04-30	-4.67	1.78	-6.25
2014 March	21	105.04 2014-03-21	99.67 2014-03-27	101.11 2014-03-03	101.80 2014-03-31	0.68	3.89	-1.42
2014 February	19	102.62 2014-02-28	93.18 2014-02-05	97.39 2014-02-03	101.66 2014-02-28	4.38	5.37	-4.32
2014 January	21	102.30 2014-01-22	96.50 2014-01-29	101.65 2014-01-02	97.54 2014-01-31	-4.04	0.64	-5.07
2013 December	21	103.33 2013-12-27	97.31 2013-12-11	101.16 2013-12-02	101.80 2013-12-31	0.63	2.15	-3.81
2013 November	20	101.62 2013-11-29	95.36 2013-11-01	95.95 2013-11-01	101.01 2013-11-29	5.27	5.91	-0.61
2013 October	23	98.48 2013-10-29	90.16 2013-10-09	92.96 2013-10-01	96.85 2013-10-31	4.18	5.94	-3.01
2013 September	20	93.44 2013-09-24	87.56 2013-09-03	89.21 2013-09-03	93.18 2013-09-30	4.45	4.74	-1.85
2013 August	22	90.81 2013-08-05	87.64 2013-08-28	89.98 2013-08-01	87.77 2013-08-30	-2.46	0.92	-2.60
2013 July	22	89.97 2013-07-31	83.79 2013-07-01	83.79 2013-07-01	89.13 2013-07-31	6.37	7.38	0.00
2013 June	20	84.40 2013-06-19	80.50 2013-06-24	83.72 2013-06-03	83.47 2013-06-28	-0.30	0.81	-3.85
2013 May	22	85.18 2013-05-20	78.36 2013-05-01	79.55 2013-05-01	83.56 2013-05-31	5.04	7.08	-1.50
2013 April	22	80.33 2013-04-01	75.85 2013-04-18	80.26 2013-04-01	79.90 2013-04-30	-0.45	0.09	-5.49
2013 March	20	80.51 2013-03-28	76.60 2013-03-01	76.60 2013-03-01	80.33 2013-03-28	4.87	5.10	0.00
2013 February	19	78.64 2013-02-19	75.45 2013-02-26	77.11 2013-02-01	77.02 2013-02-28	-0.12	1.98	-2.15
2013 January	21	77.33 2013-01-28	73.41 2013-01-02	73.86 2013-01-02	76.33 2013-01-31	3.34	4.70	-0.61
2012 December	20	72.50 2012-12-19	69.94 2012-12-27	70.82 2012-12-03	71.64 2012-12-31	1.16	2.37	-1.24
2012 November	21	71.20 2012-11-02	66.21 2012-11-16	70.85 2012-11-01	70.22 2012-11-30	-0.89	0.49	-6.55
2012 October	21	72.52 2012-10-01	64.50 2012-10-31	71.96 2012-10-01	70.03 2012-10-31	-2.68	0.78	-10.37
2012 September	19	74.72 2012-09-14	70.78 2012-09-04	70.78 2012-09-04	71.72 2012-09-28	1.33	5.57	0.00
2012 August	23	71.01 2012-08-17	67.04 2012-08-02	68.61 2012-08-01	70.78 2012-08-31	3.16	3.50	-2.29
2012 July	21	70.28 2012-07-05	66.73 2012-07-25	69.00 2012-07-02	68.61 2012-07-31	-0.57	1.86	-3.29
2012 June	21	69.00 2012-06-29	63.96 2012-06-04	64.88 2012-06-01	69.00 2012-06-29	6.35	6.35	-1.42
2012 May	22	70.61 2012-05-03	65.01 2012-05-21	70.36 2012-05-01	66.33 2012-05-31	-5.73	0.36	-7.60
2012 April	20	71.48 2012-04-03	67.15 2012-04-23	70.19 2012-04-02	70.26 2012-04-30	0.10	1.84	-4.33
2012 March	22	71.78 2012-03-26	66.87 2012-03-06	68.70 2012-03-01	70.50 2012-03-30	2.62	4.48	-2.66
2012 February	20	70.06 2012-02-03	67.12 2012-02-01	67.33 2012-02-01	68.70 2012-02-29	2.03	4.05	-0.31
2012 January	20	67.10 2012-01-27	62.72 2012-01-05	64.97 2012-01-03	66.83 2012-01-31	2.86	3.28	-3.46
2011 December	21	64.69 2011-12-27	61.11 2011-12-14	63.73 2011-12-01	63.82 2011-12-30	0.14	1.51	-4.11
2011 November	21	63.88 2011-11-03	58.51 2011-11-25	63.44 2011-11-01	63.29 2011-11-30	-0.24	0.69	-7.77
2011 October	21	65.29 2011-10-28	51.80 2011-10-04	54.57 2011-10-03	63.44 2011-10-31	16.25	19.64	-5.08
2011 September	21	61.91 2011-09-01	54.40 2011-09-22	61.14 2011-09-01	55.33 2011-09-30	-9.50	1.26	-11.02
2011 August	23	67.11 2011-08-01	54.78 2011-08-19	67.11 2011-08-01	61.21 2011-08-31	-8.79	0.00	-18.37
2011 July	20	71.48 2011-07-07	65.06 2011-07-29	68.49 2011-07-01	66.24 2011-07-29	-3.29	4.37	-5.01
2011 June	22	70.01 2011-06-01	64.33 2011-06-10	70.01 2011-06-01	68.71 2011-06-30	-1.86	0.00	-8.11
2011 May	21	70.52 2011-05-02	66.78 2011-05-25	70.52 2011-05-02	69.86 2011-05-31	-0.94	0.00	-5.30
2011 April	20	70.44 2011-04-29	65.65 2011-04-14	67.49 2011-04-01	70.16 2011-04-29	3.96	4.37	-2.73
2011 March	23	67.20 2011-03-31	62.34 2011-03-15	64.98 2011-03-01	67.10 2011-03-31	3.26	3.42	-4.06
2011 February	19	66.15 2011-02-18	62.50 2011-02-01	62.50 2011-02-01	64.74 2011-02-28	3.58	5.84	0.00
2011 January	20	63.38 2011-01-19	60.95 2011-01-24	62.65 2011-01-03	62.25 2011-01-31	-0.64	1.17	-2.71
2010 December	22	63.24 2010-12-22	59.64 2010-12-02	59.72 2010-12-01	61.92 2010-12-31	3.68	5.89	-0.13
2010 November	21	58.62 2010-11-29	55.72 2010-11-01	55.72 2010-11-01	58.37 2010-11-30	4.76	5.20	0.00
2010 October	21	56.35 2010-10-25	52.69 2010-10-04	53.47 2010-10-01	55.72 2010-10-29	4.21	5.39	-1.46
2010 September	16	53.84 2010-09-30	50.01 2010-09-09	50.74 2010-09-09	53.21 2010-09-30	4.87	6.11	-1.44

VIOG Dividends

This table shows historical dividends paid by VIOG.
There were at least 22 dividends paid by VIOG.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.36	0.87		165.82				0.29
2020-12-22	0.63000	1.14	quaterly	102	-	-	-	0.32
2020-09-11	0.28800	0.89	quaterly	78	2020-09-14	2020-09-16	2020-09-09	0.19
2020-06-25	0.13800	0.33	quaterly	107	2020-06-26	2020-06-30	2020-06-24	0.10
2020-03-10	0.27300	0.85	quaterly	85	2020-03-11	2020-03-13	2020-03-06	0.20
2019-12-16	0.61900	1.71	quaterly	81	2019-12-17	2019-12-19	2019-12-13	0.38
2019-09-26	0.46000	1.20	quaterly	91	2019-09-27	2019-10-01	2019-09-24	0.30
2019-06-27	0.44100	1.11	quaterly	94	2019-06-28	2019-07-02	2019-06-25	0.29
2019-03-25	0.28100	0.67	quaterly	102	2019-03-26	2019-03-28	2019-03-22	0.19
2018-12-13	0.37600	1.20	quaterly	78	-	-	-	0.26
2018-09-26	0.31300	0.74	quaterly	90	-	-	-	0.18
2018-06-28	0.22300	0.53	quaterly	94	2018-06-29	2018-07-03	2018-06-26	0.14
2018-03-26	0.14600	0.37	quaterly	97	2018-03-27	2018-03-29	2018-03-22	0.10
2017-12-19	0.46500	1.40	quaterly	83	-	-	-	0.32
2017-09-27	0.35600	1.02	quaterly	91	-	-	-	0.25
2017-06-28	0.31500	0.45	custom	190	2017-06-30	2017-07-05	2017-06-27	0.23
2016-12-20	0.40200	1.24	quaterly	91	-	-	-	0.31
2016-09-20	0.28300	0.49	custom	183	-	-	-	0.24
2016-03-21	0.26100	0.96	quaterly	95	-	-	-	0.25
2015-12-17	0.40800	1.60	quaterly	87	-	-	-	0.38
2015-09-21	0.70400	0.18	reintroduced	1368	-	-	-	0.66
2011-12-23	0.33700	0.53	reintroduced	361	-	-	-	0.53
2010-12-27	0.31000	0.50	reintroduced	0	-	-	-	0.50

VIOG Stock Splits

This table shows VIOG stock splits.

There are no VIOG stock splits to display.

VIOG Basic Information

Ticker, symbol:

VIOG
Full title:

Vanguard S&P Small-Cap 600 Growth
First trading day:

2010-09-09
Last trading day:

2023-02-23
Total trading days:

3,138
Last close price:

198.78 (+1.01%)
Market cap:

434M
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization growth stocks in the United States. The fund employs an indexing investment approach designed to track the performance of the S&P SmallCap 600® Growth Index, which represents the growth companies, as determined by the index sponsor, of the S&P SmallCap 600 Index. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.
Phone number:

866-499-8473

Best intraday sessions of VIOG

This table shows top 100 best intraday sessions of VIOG.

Position	Date	Percentage
1	2020-03-19	6.55
2	2011-10-04	5.90
3	2020-03-26	5.77
4	2020-06-15	5.60
5	2011-08-11	5.44
6	2022-02-24	4.76
7	2020-04-06	4.67
8	2022-10-13	4.63
9	2018-12-26	4.47
10	2022-01-24	4.34
11	2020-03-17	4.29
12	2011-08-23	3.40
13	2011-10-24	3.39
14	2021-03-25	3.39
15	2022-11-30	3.31
16	2016-11-09	3.25
17	2018-02-06	3.14
18	2011-09-06	3.10
19	2014-10-16	3.07
20	2021-01-06	2.92
21	2018-03-02	2.90
22	2020-03-24	2.86
23	2022-01-31	2.77
24	2011-08-29	2.77
25	2011-11-03	2.73
26	2020-10-02	2.71
27	2016-01-29	2.69
28	2020-04-29	2.67
29	2014-12-17	2.65
30	2021-07-20	2.65
31	2014-10-28	2.64
32	2011-12-09	2.62
33	2020-05-15	2.62
34	2020-05-18	2.58
35	2014-12-09	2.55
36	2020-05-14	2.54
37	2016-03-29	2.52
38	2022-10-21	2.51
39	2021-02-24	2.51
40	2022-07-05	2.50
41	2020-06-29	2.48
42	2011-08-26	2.47
43	2014-10-15	2.46
44	2018-10-30	2.44
45	2022-05-04	2.41
46	2021-04-21	2.40
47	2018-02-14	2.38
48	2022-06-02	2.35
49	2021-01-05	2.33
50	2020-04-27	2.32
51	2020-04-08	2.32
52	2018-11-28	2.29
53	2018-10-16	2.29
54	2021-08-27	2.28
55	2022-10-25	2.27
56	2015-10-05	2.27
57	2018-04-04	2.24
58	2022-03-17	2.22
59	2022-06-07	2.22
60	2011-06-23	2.21
61	2014-02-13	2.20
62	2015-10-02	2.19
63	2020-05-08	2.18
64	2022-04-19	2.17
65	2020-06-25	2.17
66	2019-01-04	2.17
67	2020-10-15	2.17
68	2022-07-19	2.16
69	2022-11-10	2.15
70	2011-08-10	2.14
71	2022-09-19	2.09
72	2020-03-02	2.06
73	2012-05-21	2.03
74	2020-07-10	2.02
75	2022-06-24	2.01
76	2016-11-11	2.01
77	2019-11-25	1.96
78	2018-12-27	1.96
79	2022-05-27	1.96
80	2022-07-27	1.95
81	2021-02-08	1.95
82	2012-12-31	1.94
83	2018-11-15	1.93
84	2010-09-28	1.93
85	2022-05-12	1.92
86	2015-10-28	1.92
87	2022-02-08	1.89
88	2022-03-16	1.89
89	2020-03-04	1.86
90	2014-05-12	1.86
91	2021-11-03	1.85
92	2019-09-11	1.85
93	2020-04-02	1.85
94	2022-07-20	1.84
95	2022-03-18	1.84
96	2021-01-22	1.83
97	2020-07-14	1.83
98	2023-01-31	1.83
99	2011-08-30	1.82
100	2011-07-01	1.81

Worst intraday sessions of VIOG

This table shows the worst 100 intraday sessions of VIOG.

Position	Date	Percentage
1	2020-03-20	-5.96
2	2020-03-16	-5.16
3	2020-03-12	-4.60
4	2018-12-04	-4.28
5	2020-05-12	-4.24
6	2020-05-28	-4.11
7	2011-10-03	-3.98
8	2021-02-25	-3.82
9	2011-08-08	-3.80
10	2015-08-25	-3.77
11	2011-08-04	-3.74
12	2011-08-25	-3.57
13	2022-08-26	-3.54
14	2018-10-24	-3.47
15	2022-01-05	-3.47
16	2020-02-25	-3.45
17	2020-06-11	-3.34
18	2011-12-13	-3.32
19	2017-03-21	-3.32
20	2021-12-01	-3.30
21	2020-03-11	-3.29
22	2021-03-24	-3.25
23	2014-02-03	-3.22
24	2016-01-13	-3.20
25	2020-04-01	-3.18
26	2022-11-02	-3.17
27	2020-05-13	-3.14
28	2022-10-14	-3.13
29	2020-04-07	-3.11
30	2015-08-24	-3.10
31	2014-04-04	-3.06
32	2018-02-05	-3.05
33	2019-03-22	-3.04
34	2022-05-05	-3.00
35	2020-04-13	-2.96
36	2022-06-16	-2.96
37	2022-01-27	-2.94
38	2020-09-03	-2.94
39	2018-12-21	-2.91
40	2022-04-26	-2.87
41	2021-03-23	-2.87
42	2015-09-28	-2.84
43	2021-01-29	-2.84
44	2014-12-01	-2.83
45	2022-05-18	-2.82
46	2021-12-16	-2.80
47	2020-04-03	-2.79
48	2011-09-21	-2.76
49	2019-08-23	-2.76
50	2021-03-04	-2.75
51	2022-04-21	-2.73
52	2022-12-13	-2.69
53	2011-08-18	-2.67
54	2020-04-30	-2.67
55	2021-05-10	-2.63
56	2021-05-12	-2.60
57	2020-09-23	-2.60
58	2014-03-26	-2.57
59	2022-12-05	-2.56
60	2018-10-10	-2.56
61	2022-06-28	-2.53
62	2018-02-08	-2.52
63	2020-06-26	-2.48
64	2020-03-18	-2.47
65	2021-03-18	-2.46
66	2022-01-26	-2.44
67	2022-02-23	-2.43
68	2022-01-19	-2.42
69	2012-06-21	-2.41
70	2011-08-02	-2.39
71	2022-03-07	-2.38
72	2022-01-18	-2.38
73	2019-10-01	-2.37
74	2020-06-10	-2.34
75	2011-01-19	-2.34
76	2020-06-19	-2.33
77	2014-04-10	-2.33
78	2014-10-09	-2.32
79	2018-03-27	-2.30
80	2022-01-20	-2.29
81	2015-04-01	-2.29
82	2020-06-24	-2.26
83	2011-10-07	-2.25
84	2016-06-27	-2.25
85	2020-03-09	-2.23
86	2021-12-03	-2.23
87	2011-02-23	-2.22
88	2011-08-22	-2.22
89	2021-03-29	-2.21
90	2022-09-22	-2.20
91	2011-06-01	-2.19
92	2022-05-11	-2.18
93	2023-02-09	-2.18
94	2011-01-04	-2.17
95	2021-03-02	-2.17
96	2023-01-18	-2.17
97	2015-01-28	-2.15
98	2020-01-31	-2.14
99	2022-04-29	-2.13
100	2011-08-01	-2.13

Best after-hours sessions of VIOG

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

Position	Date	Percentage
1	2020-03-23	6.26
2	2020-03-12	5.80
3	2022-11-09	4.19
4	2020-06-15	4.08
5	2020-05-15	4.02
6	2020-06-04	3.89
7	2015-08-24	3.79
8	2020-04-06	3.66
9	2020-04-03	3.63
10	2020-06-11	3.56
11	2020-05-22	3.53
12	2011-10-26	3.49
13	2020-11-06	3.49
14	2022-12-12	3.42
15	2020-03-09	3.32
16	2020-03-16	3.18
17	2011-11-29	3.17
18	2020-04-16	3.13
19	2011-10-07	3.11
20	2012-12-31	3.10
21	2010-10-22	3.00
22	2011-12-19	2.96
23	2015-08-25	2.89
24	2020-04-08	2.84
25	2020-04-28	2.71
26	2020-04-27	2.70
27	2011-06-20	2.69
28	2020-04-13	2.60
29	2010-11-03	2.56
30	2011-11-25	2.51
31	2012-07-26	2.48
32	2020-07-14	2.41
33	2011-06-13	2.38
34	2022-10-17	2.38
35	2010-10-04	2.37
36	2012-08-02	2.34
37	2010-11-30	2.31
38	2012-06-05	2.29
39	2011-03-18	2.28
40	2022-03-01	2.27
41	2011-08-19	2.25
42	2020-07-01	2.20
43	2011-02-24	2.19
44	2014-03-03	2.17
45	2012-03-23	2.13
46	2012-04-24	2.12
47	2021-02-26	2.10
48	2012-07-25	2.10
49	2018-11-30	2.10
50	2011-12-15	2.08
51	2012-06-28	2.08
52	2020-07-02	2.06
53	2020-05-26	2.06
54	2012-10-16	2.04
55	2011-09-26	2.01
56	2010-09-23	2.00
57	2011-11-10	1.97
58	2022-10-14	1.92
59	2022-10-03	1.91
60	2020-11-13	1.90
61	2022-11-03	1.89
62	2020-05-04	1.88
63	2015-09-04	1.87
64	2022-08-09	1.87
65	2020-04-21	1.85
66	2021-11-30	1.84
67	2011-04-19	1.84
68	2022-06-17	1.83
69	2020-05-19	1.81
70	2021-03-08	1.81
71	2010-09-13	1.81
72	2011-12-02	1.80
73	2011-12-30	1.80
74	2012-11-19	1.79
75	2016-11-04	1.78
76	2020-07-28	1.78
77	2011-08-08	1.78
78	2022-11-14	1.76
79	2011-08-26	1.75
80	2011-09-06	1.73
81	2020-11-30	1.73
82	2011-05-26	1.72
83	2016-06-17	1.70
84	2011-05-17	1.70
85	2020-04-07	1.69
86	2021-11-26	1.69
87	2015-03-31	1.68
88	2022-03-08	1.67
89	2013-08-30	1.64
90	2022-05-25	1.64
91	2011-10-11	1.62
92	2020-05-07	1.62
93	2022-04-14	1.60
94	2012-08-16	1.60
95	2022-05-16	1.59
96	2012-02-01	1.58
97	2010-12-06	1.58
98	2020-11-02	1.51
99	2020-06-18	1.50
100	2020-06-05	1.50

Worst after-hours sessions of VIOG

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

Position	Date	Percentage
1	2020-03-13	-9.71
2	2020-03-11	-7.28
3	2020-03-06	-7.21
4	2020-03-17	-6.15
5	2020-06-10	-4.22
6	2016-06-23	-3.98
7	2011-09-21	-3.96
8	2020-03-31	-3.70
9	2020-03-26	-3.66
10	2011-08-05	-3.64
11	2020-04-14	-3.18
12	2011-09-01	-3.06
13	2020-02-21	-3.02
14	2011-08-10	-3.01
15	2011-09-02	-3.01
16	2011-08-17	-3.00
17	2011-06-22	-2.97
18	2020-06-12	-2.97
19	2022-06-10	-2.78
20	2020-03-05	-2.75
21	2011-07-28	-2.62
22	2022-02-23	-2.50
23	2022-09-12	-2.44
24	2020-04-20	-2.44
25	2020-03-10	-2.42
26	2014-10-15	-2.32
27	2011-11-01	-2.32
28	2012-08-01	-2.29
29	2011-11-23	-2.24
30	2020-04-30	-2.23
31	2012-05-31	-2.19
32	2021-05-10	-2.17
33	2012-07-20	-2.17
34	2011-05-20	-2.16
35	2012-11-14	-2.15
36	2022-10-12	-2.12
37	2012-04-20	-2.12
38	2013-06-19	-2.11
39	2016-01-14	-2.09
40	2020-02-26	-2.05
41	2020-05-13	-2.05
42	2020-03-04	-2.05
43	2020-10-27	-2.04
44	2020-02-27	-2.04
45	2011-09-16	-2.04
46	2012-10-19	-2.02
47	2020-10-01	-2.02
48	2011-09-08	-2.02
49	2021-07-07	-2.01
50	2015-12-31	-1.95
51	2012-05-03	-1.95
52	2022-06-15	-1.94
53	2022-01-21	-1.93
54	2011-06-02	-1.92
55	2011-11-18	-1.91
56	2022-08-31	-1.91
57	2018-02-05	-1.90
58	2021-11-24	-1.85
59	2021-05-18	-1.79
60	2011-10-28	-1.78
61	2020-04-29	-1.78
62	2020-09-18	-1.77
63	2011-08-18	-1.76
64	2014-07-09	-1.76
65	2019-08-13	-1.75
66	2019-05-10	-1.74
67	2016-02-10	-1.74
68	2016-01-06	-1.73
69	2012-06-08	-1.72
70	2019-08-02	-1.70
71	2012-07-23	-1.69
72	2015-05-11	-1.68
73	2022-02-09	-1.67
74	2022-07-01	-1.67
75	2011-08-15	-1.66
76	2021-07-16	-1.65
77	2021-09-17	-1.63
78	2011-05-04	-1.62
79	2020-09-04	-1.62
80	2022-05-06	-1.62
81	2012-04-05	-1.62
82	2012-12-26	-1.62
83	2019-05-03	-1.61
84	2020-04-17	-1.61
85	2012-07-05	-1.61
86	2022-01-24	-1.61
87	2020-03-18	-1.59
88	2012-05-18	-1.59
89	2020-01-24	-1.58
90	2011-04-15	-1.58
91	2013-06-21	-1.55
92	2012-05-29	-1.53
93	2020-05-08	-1.51
94	2011-12-09	-1.51
95	2015-08-31	-1.50
96	2022-08-19	-1.49
97	2022-09-15	-1.49
98	2022-09-22	-1.49
99	2018-10-22	-1.48
100	2011-02-18	-1.47

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:27:57

VIOG information

Full title

Vanguard S&P Small-Cap 600 Growth
First trading day

2010-09-09
Last trading day

2023-02-23
Total trading days

3,138
Last close price

198.78 (+1.01%)
Market cap

434M
Stock Exchange

NYSE Arca
Phone number

866-499-8473
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization growth stocks in the United States. The fund employs an indexing investment approach designed to track the performance of the S&P SmallCap 600® Growth Index, which represents the growth companies, as determined by the index sponsor, of the S&P SmallCap 600 Index. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

77 -- 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...