VIOO stock overview

Vanguard S&P Small-Cap 600

VIOO IPO: 2010-09-09
188.58 (+1.01%)
1.12B market cap
3,138 trading days in total
VIOO Latest trading day: 2023-02-23

NYSE Arca

VIOO stock Buy and Hold Potential More info

INVESTMENT at 2010-09-09 open

VIOO open price was $50.69

1,000.00

Click to edit

HOLDING TIME

3137 trading days

12 years 170 days

TODAY'S WORTH — including dividends (6)

As of 2023-02-23 close price ($188.58)

3,877.17

Click to edit

ROI: +287.72% (3.88x) – ANNU: +11.48% (1.11x)

VIOO Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	6	1.08%	reintroduced	2020-12-22

VIOO Stock Splits

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

VIOO Latest trading days

This table contains the list of 500 latest trading days of VIOO.
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 ]		193.22	0.01	0.00	10,723,524,387	193.32	194.79	191.58	1.68	-0.04	0.04
3138	2023-02-23	188.58	1.10	0.59	28,410	188.65	189.22	186.31	1.54	-0.04	0.00
3137	2023-02-22	187.48	0.67	0.36	44,558	187.27	188.52	186.58	1.04	0.11	0.62
3136	2023-02-21	186.81	5.72	-2.97	32,344	190.63	190.68	186.72	2.08	-2.00	0.25
3135	2023-02-17	192.53	0.35	0.18	27,816	191.36	192.68	190.93	0.91	0.61	-0.99
3134	2023-02-16	192.18	1.24	-0.64	32,913	191.40	193.66	190.63	1.58	0.41	-0.43
3133	2023-02-15	193.42	1.67	0.87	29,835	190.03	193.50	189.94	1.87	1.78	-1.04
3132	2023-02-14	191.75	0.43	-0.22	63,832	191.32	193.02	189.85	1.66	0.22	-0.90
3131	2023-02-13	192.18	2.37	1.25	30,008	190.22	192.29	189.56	1.44	1.03	-0.45
3130	2023-02-10	189.81	0.40	0.21	23,544	188.90	190.10	188.62	0.78	0.48	0.22
3129	2023-02-09	189.41	2.61	-1.36	30,983	193.50	193.50	189.00	2.33	-2.11	-0.27
3128	2023-02-08	192.02	2.69	-1.38	34,239	193.66	193.79	191.60	1.13	-0.85	0.77
3127	2023-02-07	194.71	1.11	0.57	42,030	192.81	195.12	191.60	1.83	0.99	-0.54
3126	2023-02-06	193.60	3.10	-1.58	33,989	195.34	195.37	192.84	1.30	-0.89	-0.41
3125	2023-02-03	196.70	0.71	-0.36	33,857	195.33	198.16	195.33	1.45	0.70	-0.69
3124	2023-02-02	197.41	4.58	2.38	57,597	194.36	197.61	194.03	1.84	1.57	-1.05
3123	2023-02-01	192.83	3.01	1.59	68,421	189.36	194.42	188.83	2.95	1.83	0.79
3122	2023-01-31	189.82	4.54	2.45	74,521	185.62	189.88	185.62	2.30	2.26	-0.24
3121	2023-01-30	185.28	1.98	-1.06	57,311	185.87	187.32	185.10	1.19	-0.32	0.18
3120	2023-01-27	187.26	0.83	0.45	44,020	186.10	187.94	185.73	1.19	0.62	-0.74
3119	2023-01-26	186.43	1.10	0.59	52,015	186.86	187.15	184.28	1.54	-0.23	-0.18
3118	2023-01-25	185.33	0.62	0.34	29,374	183.07	185.33	182.44	1.58	1.23	0.83
3117	2023-01-24	184.71	0.63	-0.34	40,334	184.77	185.56	184.03	0.83	-0.03	-0.89
3116	2023-01-23	185.34	2.02	1.10	60,183	183.78	185.82	183.35	1.34	0.85	-0.31
3115	2023-01-20	183.32	2.74	1.52	67,059	181.58	183.32	180.08	1.78	0.96	0.25
3114	2023-01-19	180.58	1.67	-0.92	39,558	181.02	181.58	179.37	1.22	-0.24	0.55
3113	2023-01-18	182.25	3.00	-1.62	32,976	185.92	186.93	182.13	2.58	-1.97	-0.67
3112	2023-01-17	185.25	0.42	-0.23	44,344	185.85	186.02	184.79	0.66	-0.32	0.36
3111	2023-01-13	185.67	0.95	0.51	48,967	183.29	186.01	183.12	1.58	1.30	0.10
3110	2023-01-12	184.72	2.63	1.44	33,880	183.11	184.72	182.25	1.35	0.88	-0.77
3109	2023-01-11	182.09	2.04	1.13	32,795	180.88	182.09	180.69	0.77	0.67	0.56
3108	2023-01-10	180.05	2.29	1.29	26,417	177.54	180.05	177.05	1.69	1.41	0.46
3107	2023-01-09	177.76	0.07	0.04	36,159	178.84	179.80	177.56	1.25	-0.60	-0.12
3106	2023-01-06	177.69	4.32	2.49	31,126	175.13	178.03	174.58	1.97	1.46	0.65
3105	2023-01-05	173.37	1.76	-1.00	49,421	174.01	174.38	172.22	1.24	-0.37	1.02
3104	2023-01-04	175.13	2.15	1.24	51,263	174.11	176.39	174.11	1.31	0.59	-0.64
3103	2023-01-03	172.98	0.33	-0.19	53,618	174.63	176.04	171.82	2.42	-0.94	0.65
3102	2022-12-30	173.31	0.90	-0.52	69,115	172.85	173.72	172.12	0.93	0.27	0.76
3101	2022-12-29	174.21	3.79	2.22	107,168	171.34	174.51	171.34	1.85	1.68	-0.78
3100	2022-12-28	170.42	3.30	-1.90	105,345	173.36	174.42	170.37	2.34	-1.70	0.54
3099	2022-12-27	173.72	0.13	-0.07	60,720	173.82	174.37	172.79	0.91	-0.06	-0.21
3098	2022-12-23	173.85	1.28	0.74	87,360	172.69	173.89	171.80	1.21	0.67	-0.02
3097	2022-12-22	172.57	2.12	-1.21	81,201	173.33	173.33	169.91	1.97	-0.44	0.07
3096	2022-12-21	174.69	2.55	1.48	84,722	173.55	175.47	173.50	1.14	0.66	-0.78
3095	2022-12-20	172.14	2.03	-1.17	141,541	170.83	173.07	170.60	1.45	0.77	0.82
3094	2022-12-19	174.17	1.00	-0.57	67,716	175.20	175.75	173.61	1.22	-0.59	-1.92
3093	2022-12-16	175.17	1.99	-1.12	53,418	174.69	176.00	174.07	1.10	0.27	0.02
3092	2022-12-15	177.16	3.84	-2.12	75,440	179.07	179.59	176.59	1.68	-1.07	-1.39
3091	2022-12-14	181.00	1.71	-0.94	195,337	182.57	184.29	180.39	2.14	-0.86	-1.07
3090	2022-12-13	182.71	0.67	0.37	32,679	187.33	188.42	182.37	3.23	-2.47	-0.08
3089	2022-12-12	182.04	1.76	0.98	93,084	180.40	182.33	179.80	1.40	0.91	2.91
3088	2022-12-09	180.28	1.76	-0.97	69,881	181.47	181.97	180.18	0.99	-0.66	0.07
3087	2022-12-08	182.04	0.69	0.38	50,740	182.13	184.02	181.60	1.33	-0.05	-0.31
3086	2022-12-07	181.35	0.85	-0.47	36,248	181.59	183.27	181.18	1.15	-0.13	0.43
3085	2022-12-06	182.20	1.59	-0.87	21,961	183.87	183.97	181.15	1.53	-0.91	-0.33
3084	2022-12-05	183.79	5.25	-2.78	36,191	188.07	188.07	183.30	2.54	-2.28	0.04
3083	2022-12-02	189.04	0.70	0.37	23,344	185.92	189.80	185.91	2.09	1.68	-0.51
3082	2022-12-01	188.34	0.22	-0.12	37,581	189.21	190.22	187.71	1.33	-0.46	-1.28
3081	2022-11-30	188.56	4.40	2.39	59,008	184.65	188.69	182.35	3.43	2.12	0.34
3080	2022-11-29	184.16	0.62	0.34	38,024	183.52	185.08	183.52	0.85	0.35	0.27
3079	2022-11-28	183.54	3.66	-1.96	29,527	185.74	186.00	182.92	1.66	-1.18	-0.01
3078	2022-11-25	187.20	0.32	0.17	19,686	186.81	187.81	186.55	0.67	0.21	-0.78
3077	2022-11-23	186.88	0.46	0.25	37,120	186.18	187.26	185.43	0.98	0.38	-0.04
3076	2022-11-22	186.42	2.18	1.18	31,458	185.57	186.58	184.83	0.94	0.46	-0.13
3075	2022-11-21	184.24	0.56	-0.30	26,268	184.11	184.38	183.21	0.64	0.07	0.72
3074	2022-11-18	184.80	1.24	0.68	27,012	185.59	186.13	184.19	1.05	-0.43	-0.37
3073	2022-11-17	183.56	0.78	-0.42	28,668	181.55	183.65	181.37	1.26	1.11	1.11
3072	2022-11-16	184.34	3.18	-1.70	44,382	186.48	186.48	183.93	1.37	-1.15	-1.51
3071	2022-11-15	187.52	2.67	1.44	35,436	187.80	189.40	186.65	1.46	-0.15	-0.55
3070	2022-11-14	184.85	2.08	-1.11	28,606	186.14	187.84	184.85	1.61	-0.69	1.60
3069	2022-11-11	186.93	1.06	0.57	36,106	186.66	188.54	186.36	1.17	0.14	-0.42
3068	2022-11-10	185.87	10.29	5.86	64,393	181.96	185.87	181.86	2.20	2.15	0.43
3067	2022-11-09	175.58	3.96	-2.21	26,446	178.32	178.95	175.22	2.09	-1.54	3.63
3066	2022-11-08	179.54	0.11	0.06	37,269	180.29	181.65	177.86	2.10	-0.42	-0.68
3065	2022-11-07	179.43	1.88	1.06	73,867	178.41	179.65	177.34	1.29	0.57	0.48
3064	2022-11-04	177.55	2.69	1.54	80,032	177.58	178.43	174.59	2.16	-0.02	0.48
3063	2022-11-03	174.86	1.08	-0.61	45,992	173.82	175.83	172.75	1.77	0.60	1.56
3062	2022-11-02	175.94	6.20	-3.40	51,511	181.53	182.08	175.93	3.39	-3.08	-1.20
3061	2022-11-01	182.14	0.69	0.38	76,768	183.33	183.33	181.28	1.12	-0.65	-0.33
3060	2022-10-31	181.45	0.08	0.04	66,358	180.49	182.05	180.14	1.06	0.53	1.04
3059	2022-10-28	181.37	3.90	2.20	63,992	178.20	181.69	177.76	2.21	1.78	-0.49
3058	2022-10-27	177.47	0.35	0.20	66,118	178.28	180.17	177.40	1.55	-0.45	0.41
3057	2022-10-26	177.12	0.76	0.43	57,021	176.94	180.10	176.94	1.79	0.10	0.65
3056	2022-10-25	176.36	4.08	2.37	57,762	172.57	177.06	172.57	2.60	2.20	0.33
3055	2022-10-24	172.28	1.37	0.80	58,174	171.60	172.68	170.59	1.22	0.40	0.17
3054	2022-10-21	170.91	4.11	2.46	55,455	167.39	171.30	166.82	2.68	2.10	0.40
3053	2022-10-20	166.80	2.67	-1.58	73,862	169.36	170.93	166.36	2.70	-1.51	0.35
3052	2022-10-19	169.47	2.38	-1.38	75,951	170.70	171.35	167.47	2.27	-0.72	-0.06
3051	2022-10-18	171.85	1.86	1.09	58,839	173.28	174.48	170.56	2.26	-0.83	-0.67
3050	2022-10-17	169.99	4.51	2.73	51,113	168.45	170.15	168.45	1.01	0.91	1.94
3049	2022-10-14	165.48	3.94	-2.33	82,077	170.30	171.28	165.28	3.52	-2.83	1.79
3048	2022-10-13	169.42	4.34	2.63	77,770	162.01	169.98	160.91	5.60	4.57	0.52
3047	2022-10-12	165.08	0.87	-0.52	24,051	165.84	166.07	164.40	1.01	-0.46	-1.86
3046	2022-10-11	165.95	0.29	0.18	62,903	164.73	167.77	163.69	2.48	0.74	-0.07
3045	2022-10-10	165.66	0.04	-0.02	81,910	166.21	166.71	165.00	1.03	-0.33	-0.56
3044	2022-10-07	165.70	4.10	-2.41	44,420	168.38	168.56	164.90	2.17	-1.59	0.31
3043	2022-10-06	169.80	1.00	-0.59	48,589	170.04	171.58	169.40	1.28	-0.14	-0.84
3042	2022-10-05	170.80	0.96	-0.56	51,120	169.59	170.94	168.26	1.58	0.71	-0.44
3041	2022-10-04	171.76	6.28	3.80	76,975	168.45	171.81	168.37	2.04	1.96	-1.26
3040	2022-10-03	165.48	4.02	2.49	49,027	163.14	166.41	161.96	2.73	1.43	1.79
3039	2022-09-30	161.46	1.05	-0.65	80,254	161.91	165.13	161.30	2.37	-0.28	1.04
3038	2022-09-29	162.51	3.29	-1.98	160,712	163.77	163.77	160.83	1.80	-0.77	-0.37
3037	2022-09-28	165.80	4.58	2.84	101,694	162.35	166.69	162.06	2.85	2.13	-1.22
3036	2022-09-27	161.22	0.07	-0.04	105,535	163.27	163.99	160.01	2.44	-1.26	0.70
3035	2022-09-26	161.29	2.26	-1.38	67,587	162.93	165.34	161.11	2.60	-1.01	1.23
3034	2022-09-23	163.55	3.79	-2.26	108,114	165.10	165.10	161.55	2.15	-0.94	-0.38
3033	2022-09-22	167.34	3.61	-2.11	42,261	170.64	170.74	166.99	2.20	-1.93	-1.34
3032	2022-09-21	170.95	1.86	-1.08	67,799	173.99	175.50	170.92	2.63	-1.75	-0.18
3031	2022-09-20	172.81	2.35	-1.34	211,219	173.61	173.61	171.48	1.23	-0.46	0.68
3030	2022-09-19	175.16	2.05	1.18	22,931	171.45	175.17	171.45	2.17	2.16	-0.88
3029	2022-09-16	173.11	1.27	-0.73	45,882	171.98	173.18	170.84	1.36	0.66	-0.96
3028	2022-09-15	174.38	1.28	-0.73	32,343	174.77	176.65	173.81	1.62	-0.22	-1.38
3027	2022-09-14	175.66	0.17	-0.10	45,904	176.15	176.15	173.85	1.31	-0.28	-0.51
3026	2022-09-13	175.83	6.88	-3.77	33,978	178.66	179.25	175.02	2.37	-1.58	0.18
3025	2022-09-12	182.71	2.15	1.19	36,349	181.49	183.02	181.48	0.85	0.67	-2.22
3024	2022-09-09	180.56	3.50	1.98	79,549	178.59	180.75	178.59	1.21	1.10	0.52
3023	2022-09-08	177.06	0.59	0.33	31,415	175.18	177.06	174.01	1.74	1.07	0.86
3022	2022-09-07	176.47	3.40	1.96	36,052	173.07	176.57	173.03	2.05	1.96	-0.73
3021	2022-09-06	173.07	2.54	-1.45	87,911	176.34	176.42	172.40	2.28	-1.85	0.00
3020	2022-09-02	175.61	1.47	-0.83	43,903	179.06	179.32	174.79	2.53	-1.93	0.42
3019	2022-09-01	177.08	2.00	-1.12	54,185	177.63	177.78	174.85	1.65	-0.31	1.12
3018	2022-08-31	179.08	1.78	-0.98	46,184	181.07	181.48	179.01	1.36	-1.10	-0.81
3017	2022-08-30	180.86	2.69	-1.47	47,022	184.02	184.02	180.18	2.09	-1.72	0.12
3016	2022-08-29	183.55	1.75	-0.94	36,139	183.74	184.92	183.40	0.83	-0.10	0.26
3015	2022-08-26	185.30	5.96	-3.12	19,541	191.47	191.47	185.16	3.30	-3.22	-0.84
3014	2022-08-25	191.26	3.50	1.86	36,541	188.52	191.43	188.52	1.54	1.45	0.11
3013	2022-08-24	187.76	0.43	0.23	34,516	187.21	188.55	187.00	0.83	0.29	0.40
3012	2022-08-23	187.33	0.02	-0.01	40,493	187.84	189.16	187.20	1.04	-0.27	-0.06
3011	2022-08-22	187.35	4.39	-2.29	20,682	189.54	189.54	187.00	1.34	-1.16	0.26
3010	2022-08-19	191.74	3.41	-1.75	89,804	193.26	193.33	190.98	1.22	-0.79	-1.15
3009	2022-08-18	195.15	1.63	0.84	24,928	193.57	195.43	193.22	1.14	0.82	-0.97
3008	2022-08-17	193.52	2.73	-1.39	29,179	194.37	194.68	192.53	1.11	-0.44	0.03
3007	2022-08-16	196.25	1.01	0.52	17,348	194.85	196.90	194.56	1.20	0.72	-0.96
3006	2022-08-15	195.24	0.68	0.35	31,797	193.04	195.32	192.72	1.35	1.14	-0.20
3005	2022-08-12	194.56	3.53	1.85	43,710	192.14	194.56	191.52	1.58	1.26	-0.78
3004	2022-08-11	191.03	1.11	0.58	35,716	191.36	192.90	191.01	0.99	-0.17	0.58
3003	2022-08-10	189.92	4.00	2.15	41,386	188.75	190.10	188.26	0.97	0.62	0.76
3002	2022-08-09	185.92	2.41	-1.28	136,824	187.71	187.74	184.88	1.52	-0.95	1.52
3001	2022-08-08	188.33	1.16	0.62	35,382	187.93	189.92	187.78	1.14	0.21	-0.33
3000	2022-08-05	187.17	0.95	0.51	30,591	184.59	187.17	184.43	1.48	1.40	0.41
2999	2022-08-04	186.22	1.93	-1.03	40,085	187.84	187.84	185.97	1.00	-0.86	-0.88
2998	2022-08-03	188.15	2.06	1.11	62,951	187.27	188.25	186.16	1.12	0.47	-0.16
2997	2022-08-02	186.09	1.63	-0.87	29,642	187.13	188.25	185.87	1.27	-0.56	0.63
2996	2022-08-01	187.72	0.45	0.24	36,487	186.02	188.70	185.01	1.98	0.91	-0.31
2995	2022-07-29	187.27	1.67	0.90	36,209	186.01	187.50	185.53	1.06	0.68	-0.67
2994	2022-07-28	185.60	2.39	1.30	33,669	183.89	185.78	181.92	2.10	0.93	0.22
2993	2022-07-27	183.21	3.99	2.23	51,816	180.29	183.81	179.80	2.22	1.62	0.37
2992	2022-07-26	179.22	0.80	-0.44	27,058	179.42	180.00	178.59	0.79	-0.11	0.60
2991	2022-07-25	180.02	1.14	0.64	27,768	179.46	180.57	178.51	1.15	0.31	-0.33
2990	2022-07-22	178.88	1.63	-0.90	34,922	181.02	181.11	177.36	2.07	-1.18	0.32
2989	2022-07-21	180.51	0.39	0.22	50,673	179.21	180.55	177.42	1.75	0.73	0.28
2988	2022-07-20	180.12	2.55	1.44	50,421	177.57	180.21	177.50	1.53	1.44	-0.51
2987	2022-07-19	177.57	5.97	3.48	31,609	173.63	177.84	173.63	2.42	2.27	0.00
2986	2022-07-18	171.60	0.05	0.03	60,315	173.45	174.31	171.13	1.83	-1.07	1.18
2985	2022-07-15	171.55	3.51	2.09	33,416	170.11	171.85	168.29	2.09	0.85	1.11
2984	2022-07-14	168.04	1.49	-0.88	81,222	167.11	168.07	165.78	1.37	0.56	1.23
2983	2022-07-13	169.53	0.42	-0.25	46,476	167.92	170.24	167.47	1.65	0.96	-1.43
2982	2022-07-12	169.95	0.29	-0.17	45,909	169.96	171.52	169.22	1.35	-0.01	-1.19
2981	2022-07-11	170.24	2.46	-1.42	1,079,665	171.59	171.99	169.85	1.25	-0.79	-0.16
2980	2022-07-08	172.70	0.30	-0.17	21,507	172.75	173.66	171.34	1.34	-0.03	-0.64
2979	2022-07-07	173.00	2.94	1.73	34,777	171.41	173.24	171.41	1.07	0.93	-0.14
2978	2022-07-06	170.06	1.81	-1.05	42,587	171.73	171.81	168.51	1.92	-0.97	0.79
2977	2022-07-05	171.87	0.24	0.14	51,609	169.25	171.87	167.47	2.60	1.55	-0.08
2976	2022-07-01	171.63	1.60	0.94	41,681	169.59	171.87	168.55	1.96	1.20	-1.39
2975	2022-06-30	170.03	0.94	-0.55	48,412	168.52	171.93	167.46	2.65	0.90	-0.26
2974	2022-06-29	170.97	1.43	-0.83	60,888	172.40	172.40	169.17	1.87	-0.83	-1.43
2973	2022-06-28	172.40	2.76	-1.58	33,747	176.19	177.39	172.36	2.85	-2.15	0.00
2972	2022-06-27	175.16	1.59	0.92	65,488	174.54	175.98	173.76	1.27	0.36	0.59
2971	2022-06-24	173.57	5.11	3.03	36,820	169.86	173.58	169.86	2.19	2.18	0.56
2970	2022-06-23	168.46	1.20	0.72	117,769	167.80	168.78	166.04	1.63	0.39	0.83
2969	2022-06-22	167.26	0.30	-0.18	32,280	165.22	168.26	165.12	1.90	1.23	0.32
2968	2022-06-21	167.56	2.41	1.46	46,535	167.61	169.31	166.29	1.80	-0.03	-1.40
2967	2022-06-17	165.15	1.15	0.70	72,501	164.67	167.07	163.88	1.94	0.29	1.49
2966	2022-06-16	164.00	8.31	-4.82	78,676	169.08	169.09	163.11	3.54	-3.00	0.41
2965	2022-06-15	172.31	1.52	0.89	61,147	172.55	174.42	169.84	2.65	-0.14	-1.87
2964	2022-06-14	170.79	0.38	-0.22	257,801	171.90	172.25	169.51	1.59	-0.65	1.03
2963	2022-06-13	171.17	8.25	-4.60	95,416	174.98	175.63	170.78	2.77	-2.18	0.43
2962	2022-06-10	179.42	4.48	-2.44	59,870	181.19	181.34	178.51	1.56	-0.98	-2.47
2961	2022-06-09	183.90	3.39	-1.81	23,314	186.39	186.78	183.82	1.59	-1.34	-1.47
2960	2022-06-08	187.29	3.28	-1.72	18,283	189.88	189.88	186.82	1.61	-1.36	-0.48
2959	2022-06-07	190.57	2.09	1.11	1,029,270	186.99	190.67	186.99	1.97	1.91	-0.36
2958	2022-06-06	188.48	1.14	0.61	28,366	189.16	189.16	187.48	0.89	-0.36	-0.79
2957	2022-06-03	187.34	1.65	-0.87	16,878	187.66	187.66	186.46	0.64	-0.17	0.97
2956	2022-06-02	188.99	3.49	1.88	39,634	185.52	188.99	185.50	1.88	1.87	-0.70
2955	2022-06-01	185.50	0.46	-0.25	47,200	186.83	187.40	183.10	2.30	-0.71	0.01
2954	2022-05-31	185.96	2.08	-1.11	32,564	187.39	187.39	185.13	1.21	-0.76	0.47
2953	2022-05-27	188.04	4.25	2.31	39,104	184.85	188.08	184.76	1.80	1.73	-0.35
2952	2022-05-26	183.79	3.81	2.12	63,774	181.23	184.52	181.21	1.83	1.41	0.58
2951	2022-05-25	179.98	3.64	2.06	36,876	176.06	180.79	176.06	2.69	2.23	0.69
2950	2022-05-24	176.34	1.92	-1.08	59,083	176.88	176.88	173.17	2.10	-0.31	-0.16
2949	2022-05-23	178.26	1.95	1.11	162,850	178.06	179.13	176.00	1.76	0.11	-0.77
2948	2022-05-20	176.31	0.81	-0.46	29,505	179.13	179.13	172.59	3.65	-1.57	0.99
2947	2022-05-19	177.12	0.63	-0.35	45,851	176.40	179.26	176.15	1.76	0.41	1.13
2946	2022-05-18	177.75	5.75	-3.13	59,962	181.43	182.03	176.66	2.96	-2.03	-0.76
2945	2022-05-17	183.50	5.05	2.83	47,508	181.19	183.68	181.13	1.41	1.27	-1.13
2944	2022-05-16	178.45	0.59	-0.33	42,102	178.54	180.04	177.24	1.57	-0.05	1.54
2943	2022-05-13	179.04	4.30	2.46	69,592	176.71	180.04	176.70	1.89	1.32	-0.28
2942	2022-05-12	174.74	2.13	1.23	62,211	171.84	175.37	171.41	2.30	1.69	1.13
2941	2022-05-11	172.61	2.86	-1.63	82,910	175.58	178.60	172.31	3.58	-1.69	-0.45
2940	2022-05-10	175.47	1.31	-0.74	96,675	178.34	179.21	173.17	3.39	-1.61	0.06
2939	2022-05-09	176.78	5.04	-2.77	80,046	179.36	180.00	175.93	2.27	-1.44	0.88
2938	2022-05-06	181.82	1.80	-0.98	379,174	183.04	183.51	180.00	1.92	-0.67	-1.35
2937	2022-05-05	183.62	6.97	-3.66	84,383	188.79	188.79	181.70	3.76	-2.74	-0.32
2936	2022-05-04	190.59	4.82	2.59	102,054	186.59	190.73	184.51	3.33	2.14	-0.94
2935	2022-05-03	185.77	1.94	1.06	44,548	184.19	186.51	183.02	1.89	0.86	0.44
2934	2022-05-02	183.83	1.32	0.72	112,419	182.56	185.00	180.05	2.71	0.70	0.20
2933	2022-04-29	182.51	4.87	-2.60	29,368	186.75	188.27	182.38	3.15	-2.27	0.03
2932	2022-04-28	187.38	3.79	2.06	38,253	185.62	188.25	182.67	3.01	0.95	-0.34
2931	2022-04-27	183.59	0.86	-0.47	64,162	184.46	185.75	183.00	1.49	-0.47	1.11
2930	2022-04-26	184.45	5.56	-2.93	38,197	188.52	188.52	184.45	2.16	-2.16	0.01
2929	2022-04-25	190.01	0.39	0.21	44,804	188.00	190.17	185.68	2.39	1.07	-0.78
2928	2022-04-22	189.62	4.76	-2.45	96,537	193.57	193.57	189.42	2.14	-2.04	-0.85
2927	2022-04-21	194.38	3.10	-1.57	34,825	199.50	199.50	193.69	2.91	-2.57	-0.42
2926	2022-04-20	197.48	1.35	0.69	43,611	197.23	198.63	197.23	0.71	0.13	1.02
2925	2022-04-19	196.13	3.79	1.97	30,501	192.34	196.65	191.68	2.58	1.97	0.56
2924	2022-04-18	192.34	0.81	-0.42	33,946	192.53	193.47	191.78	0.88	-0.10	0.00
2923	2022-04-15	193.15	0.00	0.00	72,211	194.75	195.97	193.01	1.52	-0.82	-0.32
2922	2022-04-14	193.15	1.23	-0.63	72,213	194.75	195.97	193.01	1.52	-0.82	0.83
2921	2022-04-13	194.38	3.38	1.77	22,864	191.46	194.86	191.46	1.78	1.53	0.19
2920	2022-04-12	191.00	0.78	0.41	47,892	192.02	194.59	190.76	1.99	-0.53	0.24
2919	2022-04-11	190.22	1.20	-0.63	32,198	190.57	192.10	190.08	1.06	-0.18	0.95
2918	2022-04-08	191.42	0.98	-0.51	29,024	192.55	193.67	191.41	1.17	-0.59	-0.44
2917	2022-04-07	192.40	0.15	-0.08	24,333	192.59	193.19	190.30	1.50	-0.10	0.08
2916	2022-04-06	192.55	2.37	-1.22	49,634	193.57	194.05	191.62	1.26	-0.53	0.02
2915	2022-04-05	194.92	4.47	-2.24	37,366	199.32	200.41	194.52	2.96	-2.21	-0.69
2914	2022-04-04	199.39	0.73	-0.36	32,160	200.74	200.74	197.92	1.40	-0.67	-0.04
2913	2022-04-01	200.12	2.09	1.06	57,290	199.01	200.16	198.02	1.08	0.56	0.31
2912	2022-03-31	198.03	2.24	-1.12	113,831	199.93	200.85	198.03	1.41	-0.95	0.49
2911	2022-03-30	200.27	3.63	-1.78	28,185	203.79	204.12	199.82	2.11	-1.73	-0.17
2910	2022-03-29	203.90	4.84	2.43	28,961	200.22	204.29	200.22	2.03	1.84	-0.05
2909	2022-03-28	199.06	0.90	-0.45	22,725	199.24	199.24	197.19	1.03	-0.09	0.58
2908	2022-03-25	199.96	1.30	0.65	13,837	199.17	200.06	198.73	0.67	0.40	-0.36
2907	2022-03-24	198.66	1.57	0.80	19,858	197.90	198.66	197.13	0.77	0.38	0.26
2906	2022-03-23	197.09	3.50	-1.74	27,567	200.03	200.03	196.96	1.53	-1.47	0.41
2905	2022-03-22	200.59	0.88	0.44	21,714	200.48	202.46	199.83	1.31	0.05	-0.28
2904	2022-03-21	199.71	1.30	-0.65	21,056	201.08	201.25	198.86	1.19	-0.68	0.39
2903	2022-03-18	201.01	1.12	0.56	26,032	198.66	201.15	198.47	1.35	1.18	0.03
2902	2022-03-17	199.89	2.26	1.14	21,522	196.71	200.01	196.71	1.68	1.62	-0.62
2901	2022-03-16	197.63	5.02	2.61	29,841	194.83	197.63	193.14	2.30	1.44	-0.47
2900	2022-03-15	192.61	1.97	1.03	38,586	190.99	192.83	190.94	0.99	0.85	1.15
2899	2022-03-14	190.64	2.28	-1.18	39,893	193.35	193.35	189.84	1.82	-1.40	0.18
2898	2022-03-11	192.92	2.22	-1.14	59,075	196.10	196.81	192.79	2.05	-1.62	0.22
2897	2022-03-10	195.14	0.05	-0.03	20,671	192.79	195.19	192.67	1.31	1.22	0.49
2896	2022-03-09	195.19	3.87	2.02	25,876	194.66	196.03	194.32	0.88	0.27	-1.23
2895	2022-03-08	191.32	0.67	0.35	41,589	191.13	194.99	190.33	2.44	0.10	1.75
2894	2022-03-07	190.65	4.38	-2.25	47,745	195.16	195.43	190.65	2.45	-2.31	0.25
2893	2022-03-04	195.03	2.49	-1.26	26,619	195.89	195.89	193.25	1.35	-0.44	0.07
2892	2022-03-03	197.52	1.35	-0.68	28,552	199.80	199.80	196.32	1.74	-1.14	-0.83
2891	2022-03-02	198.87	5.21	2.69	32,613	195.12	199.78	195.12	2.39	1.92	0.47
2890	2022-03-01	193.66	3.86	-1.95	35,789	197.04	197.04	192.43	2.34	-1.72	0.75
2889	2022-02-28	197.52	1.02	0.52	24,300	194.91	198.09	194.91	1.63	1.34	-0.24
2888	2022-02-25	196.50	4.24	2.21	24,970	193.11	196.66	192.42	2.20	1.76	-0.81
2887	2022-02-24	192.26	3.14	1.66	197,442	184.81	192.53	184.60	4.29	4.03	0.44
2886	2022-02-23	189.12	2.84	-1.48	35,586	193.74	194.00	189.02	2.57	-2.38	-2.28
2885	2022-02-22	191.96	2.63	-1.35	54,195	193.88	195.07	191.10	2.05	-0.99	0.93
2884	2022-02-18	194.59	1.04	-0.53	39,151	195.39	196.89	194.14	1.41	-0.41	-0.36
2883	2022-02-17	195.63	3.94	-1.97	29,209	198.18	198.18	195.26	1.47	-1.29	-0.12
2882	2022-02-16	199.57	0.73	0.37	63,760	198.46	199.99	197.90	1.05	0.56	-0.70
2881	2022-02-15	198.84	4.21	2.16	20,293	196.54	198.99	196.68	1.18	1.17	-0.19
2880	2022-02-14	194.63	0.43	-0.22	43,001	195.03	196.38	193.77	1.34	-0.21	0.98
2879	2022-02-11	195.06	0.57	-0.29	39,805	195.91	198.20	194.19	2.05	-0.43	-0.02
2878	2022-02-10	195.63	2.52	-1.27	22,827	195.25	199.99	194.43	2.85	0.19	0.14
2877	2022-02-09	198.15	2.17	1.11	21,689	197.72	198.32	197.48	0.42	0.22	-1.46
2876	2022-02-08	195.98	3.48	1.81	27,486	193.09	196.15	193.09	1.58	1.50	0.89
2875	2022-02-07	192.50	0.12	0.06	37,688	192.53	194.04	191.91	1.11	-0.02	0.31
2874	2022-02-05	192.38	0.00	0.00	40,294	192.25	193.79	189.60	2.18	0.07	0.08
2873	2022-02-04	192.38	0.03	-0.02	40,294	192.25	193.79	189.60	2.18	0.07	-0.07
2872	2022-02-03	192.41	2.86	-1.46	31,057	193.47	195.32	192.41	1.50	-0.55	-0.08
2871	2022-02-02	195.27	0.94	-0.48	26,387	196.74	195.61	193.83	0.90	-0.75	-0.92
2870	2022-02-01	196.21	1.51	0.78	26,289	195.29	196.32	192.31	2.05	0.47	0.27
2869	2022-01-31	194.70	4.18	2.19	48,807	189.99	194.73	189.57	2.72	2.48	0.30
2868	2022-01-28	190.52	2.74	1.46	56,356	187.69	190.68	184.70	3.19	1.51	-0.28
2867	2022-01-27	187.78	3.92	-2.04	57,399	192.83	194.21	186.89	3.80	-2.62	-0.05
2866	2022-01-26	191.70	2.99	-1.54	52,445	197.41	198.00	189.88	4.11	-2.89	0.59
2865	2022-01-25	194.69	1.92	-0.98	88,311	194.58	196.85	190.48	3.27	0.06	1.40
2864	2022-01-24	196.61	4.17	2.17	543,327	189.75	197.22	188.20	4.75	3.62	-1.03
2863	2022-01-21	192.44	2.51	-1.29	96,705	193.90	197.36	192.25	2.64	-0.75	-1.40
2862	2022-01-20	194.95	4.25	-2.13	66,276	199.98	201.85	194.68	3.59	-2.52	-0.54
2861	2022-01-19	199.20	3.51	-1.73	94,467	203.64	203.64	199.02	2.27	-2.18	0.39
2860	2022-01-18	202.71	5.34	-2.57	35,671	206.46	206.51	202.54	1.92	-1.82	0.46
2859	2022-01-14	208.05	0.79	0.38	33,565	205.57	208.05	205.20	1.39	1.21	-0.76
2858	2022-01-13	207.26	0.01	0.00	28,650	208.31	209.99	206.60	1.63	-0.50	-0.82
2857	2022-01-12	207.27	0.90	-0.43	31,649	209.14	209.85	206.35	1.67	-0.89	0.50
2856	2022-01-11	208.17	1.32	0.64	40,935	207.24	208.46	204.65	1.84	0.45	0.47
2855	2022-01-10	206.85	0.66	-0.32	40,039	206.42	206.85	203.64	1.56	0.21	0.19
2854	2022-01-07	207.51	2.33	-1.11	27,382	209.91	210.34	207.47	1.37	-1.14	-0.53
2853	2022-01-06	209.84	1.23	0.59	83,698	209.11	211.14	208.01	1.50	0.35	0.03
2852	2022-01-05	208.61	5.37	-2.51	75,532	214.00	214.77	208.49	2.93	-2.52	0.24
2851	2022-01-04	213.98	1.67	0.79	71,828	213.28	214.57	212.91	0.78	0.33	0.01
2850	2022-01-03	212.31	2.18	1.04	62,253	210.99	213.97	210.99	1.41	0.63	0.46
2849	2021-12-31	210.13	0.14	-0.07	48,025	209.61	210.89	209.40	0.71	0.25	0.41
2848	2021-12-30	210.27	0.87	-0.41	47,402	211.40	212.74	210.13	1.23	-0.53	-0.31
2847	2021-12-29	211.14	0.81	0.39	38,167	210.57	211.38	209.83	0.74	0.27	0.12
2846	2021-12-28	210.33	0.67	-0.32	36,419	210.71	212.34	210.02	1.10	-0.18	0.11
2845	2021-12-27	211.00	3.11	1.50	59,007	208.58	211.00	207.40	1.73	1.16	-0.14
2844	2021-12-23	207.89	1.39	0.67	47,598	207.90	208.56	207.17	0.67	0.00	0.33
2843	2021-12-22	206.50	2.15	1.05	479,262	203.98	206.57	203.46	1.52	1.24	0.68
2842	2021-12-21	204.35	3.46	1.72	69,826	200.62	204.35	200.62	1.86	1.86	-0.18
2841	2021-12-20	200.89	3.02	-1.48	63,981	200.97	201.64	197.58	2.02	-0.04	-0.13
2840	2021-12-17	203.91	0.54	0.27	77,361	202.12	205.18	201.34	1.90	0.89	-1.44
2839	2021-12-16	203.37	3.29	-1.59	48,911	208.42	208.52	202.51	2.88	-2.42	-0.61
2838	2021-12-15	206.66	2.52	1.23	38,280	204.59	207.19	201.56	2.75	1.01	0.85
2837	2021-12-14	204.14	1.21	-0.59	44,368	204.31	207.01	203.64	1.65	-0.08	0.22
2836	2021-12-13	205.35	3.44	-1.65	27,359	208.05	208.09	204.73	1.61	-1.30	-0.51
2835	2021-12-10	208.79	0.02	-0.01	16,819	210.07	210.73	207.38	1.59	-0.61	-0.35
2834	2021-12-09	208.81	3.43	-1.62	29,800	210.86	211.25	208.77	1.18	-0.97	0.60
2833	2021-12-08	212.24	1.04	0.49	45,048	211.85	212.99	211.47	0.72	0.18	-0.65
2832	2021-12-07	211.20	3.06	1.47	68,244	211.17	213.12	210.83	1.08	0.01	0.31
2831	2021-12-06	208.14	4.74	2.33	35,901	205.46	209.79	204.83	2.41	1.30	1.46
2830	2021-12-03	203.40	2.55	-1.24	30,680	207.08	207.15	202.18	2.40	-1.78	1.01
2829	2021-12-02	205.95	5.48	2.73	42,263	200.97	206.59	200.97	2.80	2.48	0.55
2828	2021-12-01	200.47	3.06	-1.50	50,745	207.60	209.25	200.38	4.27	-3.43	0.25
2827	2021-11-30	203.53	4.47	-2.15	85,081	205.95	206.27	202.00	2.07	-1.18	2.00
2826	2021-11-29	208.00	0.61	-0.29	35,154	211.13	212.00	206.89	2.42	-1.48	-0.99
2825	2021-11-26	208.61	8.05	-3.72	53,664	210.82	210.82	205.37	2.59	-1.05	1.21
2824	2021-11-24	216.66	0.62	-0.29	22,088	215.68	216.90	215.01	0.88	0.45	-2.70
2823	2021-11-23	217.28	0.17	0.08	100,907	217.17	218.13	215.61	1.16	0.05	-0.74
2822	2021-11-22	217.11	1.64	0.76	35,468	217.18	219.57	216.81	1.27	-0.03	0.03
2821	2021-11-19	215.47	2.48	-1.14	28,470	216.32	216.99	215.41	0.73	-0.39	0.79
2820	2021-11-18	217.95	0.79	-0.36	34,428	219.62	219.65	216.42	1.47	-0.76	-0.75
2819	2021-11-17	218.74	2.21	-1.00	27,560	220.59	220.59	217.99	1.18	-0.84	0.40
2818	2021-11-16	220.95	0.55	0.25	30,860	220.27	221.54	219.86	0.76	0.31	-0.16
2817	2021-11-15	220.40	0.10	0.05	40,706	221.52	221.76	219.67	0.94	-0.51	-0.06
2816	2021-11-12	220.30	0.42	-0.19	31,002	220.99	221.29	220.22	0.48	-0.31	0.55
2815	2021-11-11	220.72	1.42	0.65	39,070	220.18	221.22	219.88	0.61	0.25	0.12
2814	2021-11-10	219.30	2.26	-1.02	48,798	220.72	221.92	218.58	1.51	-0.64	0.40
2813	2021-11-09	221.56	0.46	-0.21	48,674	221.84	221.99	220.32	0.75	-0.13	-0.38
2812	2021-11-08	222.02	0.24	0.11	52,378	223.14	223.78	221.66	0.95	-0.50	-0.08
2811	2021-11-05	221.78	4.49	2.07	41,413	220.12	222.54	220.12	1.10	0.75	0.61
2810	2021-11-04	217.29	0.33	-0.15	46,070	218.34	219.38	216.46	1.34	-0.48	1.30
2809	2021-11-03	217.62	4.51	2.12	34,909	213.11	218.67	212.90	2.71	2.12	0.33
2808	2021-11-02	213.11	0.16	-0.08	27,888	213.74	213.83	212.27	0.73	-0.29	0.00
2807	2021-11-01	213.27	5.05	2.43	78,691	209.19	213.43	209.19	2.03	1.95	0.22
2806	2021-10-29	208.22	0.21	-0.10	131,019	208.38	208.91	207.36	0.74	-0.08	0.47
2805	2021-10-28	208.43	3.57	1.74	184,285	205.58	208.69	205.58	1.51	1.39	-0.02
2804	2021-10-27	204.86	3.96	-1.90	42,015	208.40	208.92	204.76	2.00	-1.70	0.35
2803	2021-10-26	208.82	1.95	-0.93	22,410	211.33	211.33	208.82	1.19	-1.19	-0.20
2802	2021-10-25	210.77	1.90	0.91	25,851	209.55	210.92	209.01	0.91	0.58	0.27
2801	2021-10-22	208.87	0.09	0.04	11,518	208.90	209.53	208.06	0.70	-0.01	0.33
2800	2021-10-21	208.78	0.13	0.06	28,937	208.45	209.30	207.50	0.86	0.16	0.06
2799	2021-10-20	208.65	1.59	0.77	24,027	206.93	208.76	206.43	1.13	0.83	-0.10
2798	2021-10-19	207.06	0.25	0.12	17,566	207.69	207.86	206.16	0.82	-0.30	-0.06
2797	2021-10-18	206.81	0.24	0.12	15,769	205.65	207.48	205.65	0.89	0.56	0.43
2796	2021-10-15	206.57	0.69	-0.33	23,999	209.47	209.89	206.57	1.58	-1.38	-0.45
2795	2021-10-14	207.26	2.40	1.17	15,208	207.12	207.46	206.73	0.35	0.07	1.07
2794	2021-10-13	204.86	0.05	0.02	13,884	205.14	205.14	202.76	1.16	-0.14	1.10
2793	2021-10-12	204.81	0.56	0.27	35,551	204.66	205.43	203.83	0.78	0.07	0.16
2792	2021-10-11	204.25	1.33	-0.65	14,683	205.81	207.05	204.25	1.36	-0.76	0.20
2791	2021-10-08	205.58	1.10	-0.53	25,240	206.67	207.30	205.56	0.84	-0.53	0.11
2790	2021-10-07	206.68	2.98	1.46	18,322	205.25	207.91	205.10	1.37	0.70	0.00
2789	2021-10-06	203.70	1.49	-0.73	21,439	203.00	203.91	200.55	1.66	0.34	0.76
2788	2021-10-05	205.19	0.72	0.35	22,424	205.45	206.50	204.06	1.19	-0.13	-1.07
2787	2021-10-04	204.47	0.82	-0.40	24,551	205.29	206.04	203.61	1.18	-0.40	0.48
2786	2021-10-01	205.29	3.76	1.87	26,455	202.96	206.72	201.24	2.70	1.15	0.00
2785	2021-09-30	201.53	3.23	-1.58	101,150	205.70	205.99	201.39	2.24	-2.03	0.71
2784	2021-09-29	204.76	0.60	0.29	30,948	205.02	205.31	204.20	0.54	-0.13	0.46
2783	2021-09-28	204.16	2.90	-1.40	31,607	206.63	206.70	203.91	1.35	-1.20	0.42
2782	2021-09-27	207.06	3.60	1.77	31,426	204.14	208.61	204.14	2.19	1.43	-0.21
2781	2021-09-24	203.46	0.29	-0.14	20,871	203.13	204.72	202.68	1.00	0.16	0.33
2780	2021-09-23	203.75	3.41	1.70	26,902	201.59	204.84	201.58	1.62	1.07	-0.30
2779	2021-09-22	200.34	3.40	1.73	39,045	198.36	201.88	198.36	1.77	1.00	0.62
2778	2021-09-21	196.94	0.46	-0.23	37,671	198.66	198.71	195.77	1.48	-0.87	0.72
2777	2021-09-20	197.40	3.70	-1.84	79,387	196.94	197.53	194.68	1.45	0.23	0.64
2776	2021-09-17	201.10	0.07	0.03	28,737	200.74	201.70	199.59	1.05	0.18	-2.07
2775	2021-09-16	201.03	0.48	-0.24	21,060	201.79	202.03	199.71	1.15	-0.38	-0.14
2774	2021-09-15	201.51	2.23	1.12	23,465	199.52	201.88	199.27	1.31	1.00	0.14
2773	2021-09-14	199.28	2.77	-1.37	45,898	203.01	203.01	198.57	2.19	-1.84	0.12
2772	2021-09-13	202.05	1.45	0.72	30,166	201.84	202.07	200.00	1.03	0.10	0.48
2771	2021-09-10	200.60	2.16	-1.07	26,039	204.09	204.09	200.40	1.81	-1.71	0.62
2770	2021-09-09	202.76	0.33	-0.16	24,888	202.89	204.80	202.62	1.07	-0.06	0.66
2769	2021-09-08	203.09	1.78	-0.87	26,537	204.52	204.55	202.49	1.01	-0.70	-0.10
2768	2021-09-07	204.87	2.05	-0.99	16,299	206.72	206.78	204.87	0.92	-0.89	-0.17
2767	2021-09-03	206.92	1.09	-0.52	22,741	207.80	207.83	206.38	0.70	-0.42	-0.10
2766	2021-09-02	208.01	0.75	0.36	23,563	208.02	209.21	207.56	0.79	0.00	-0.10
2765	2021-09-01	207.26	0.95	0.46	24,717	207.28	207.61	205.05	1.24	-0.01	0.37
2764	2021-08-31	206.31	0.20	-0.10	35,620	206.44	207.21	205.22	0.96	-0.06	0.47
2763	2021-08-30	206.51	1.02	-0.49	22,108	208.43	208.43	206.25	1.05	-0.92	-0.03
2762	2021-08-27	207.53	5.85	2.90	49,852	202.48	208.00	202.48	2.73	2.49	0.43
2761	2021-08-26	201.68	2.46	-1.21	26,895	203.92	204.00	201.65	1.15	-1.10	0.40
2760	2021-08-25	204.14	0.94	0.46	21,839	203.36	205.41	203.03	1.17	0.38	-0.11
2759	2021-08-24	203.20	1.26	0.62	35,653	202.34	203.51	202.00	0.75	0.43	0.08
2758	2021-08-23	201.94	2.59	1.30	95,175	201.14	202.25	200.32	0.96	0.40	0.20
2757	2021-08-20	199.35	3.10	1.58	75,880	196.26	199.42	196.26	1.61	1.57	0.90
2756	2021-08-19	196.25	1.99	-1.00	30,414	196.21	197.43	195.00	1.24	0.02	0.01
2755	2021-08-18	198.24	1.49	-0.75	20,014	199.36	201.16	198.06	1.55	-0.56	-1.02
2754	2021-08-17	199.73	3.08	-1.52	36,823	200.91	201.11	198.45	1.32	-0.59	-0.19
2753	2021-08-16	202.81	1.06	-0.52	18,822	202.71	203.49	201.01	1.22	0.05	-0.94
2752	2021-08-13	203.87	1.25	-0.61	18,706	205.57	205.89	203.58	1.12	-0.83	-0.57
2751	2021-08-12	205.12	1.10	-0.53	18,692	206.45	206.45	204.44	0.97	-0.64	0.22
2750	2021-08-11	206.22	1.28	0.62	22,906	205.37	206.22	203.86	1.15	0.41	0.11
2749	2021-08-10	204.94	1.90	0.94	22,243	203.02	205.26	202.54	1.34	0.95	0.21
2748	2021-08-09	203.04	1.58	-0.77	16,812	204.38	204.38	202.44	0.95	-0.66	-0.01
2747	2021-08-06	204.62	2.42	1.20	29,346	203.71	204.79	203.48	0.64	0.45	-0.12
2746	2021-08-05	202.20	2.78	1.39	22,766	200.22	202.53	200.22	1.15	0.99	0.75
2745	2021-08-04	199.42	3.45	-1.70	17,396	201.15	202.00	199.34	1.32	-0.86	0.40
2744	2021-08-03	202.87	1.50	0.74	32,061	202.00	203.12	199.31	1.89	0.43	-0.85
2743	2021-08-02	201.37	0.84	-0.42	44,262	203.18	205.56	201.22	2.14	-0.89	0.31
2742	2021-07-30	202.21	0.68	-0.34	44,798	202.07	204.38	201.74	1.31	0.07	0.48
2741	2021-07-29	202.89	2.23	1.11	20,312	202.13	204.02	202.11	0.94	0.38	-0.40
2740	2021-07-28	200.66	1.85	0.93	24,901	199.89	202.12	197.80	2.16	0.39	0.73
2739	2021-07-27	198.81	1.74	-0.87	22,760	199.76	199.76	197.33	1.22	-0.48	0.54
2738	2021-07-26	200.55	1.75	0.88	26,459	199.59	201.47	199.47	1.00	0.48	-0.39
2737	2021-07-23	198.80	1.38	0.70	25,204	198.84	199.09	197.11	1.00	-0.02	0.40
2736	2021-07-22	197.42	3.67	-1.83	46,188	200.69	200.69	196.76	1.96	-1.63	0.72
2735	2021-07-21	201.09	3.31	1.67	15,233	199.31	201.88	199.31	1.29	0.89	-0.20
2734	2021-07-20	197.78	5.76	3.00	38,472	192.95	199.00	192.18	3.53	2.50	0.77
2733	2021-07-19	192.02	3.64	-1.86	125,075	192.37	194.42	190.70	1.93	-0.18	0.48
2732	2021-07-16	195.66	2.82	-1.42	41,544	200.28	200.28	195.44	2.42	-2.31	-1.68
2731	2021-07-15	198.48	1.22	-0.61	72,042	198.67	199.52	196.58	1.48	-0.10	0.91
2730	2021-07-14	199.70	2.28	-1.13	123,159	202.92	203.94	199.44	2.22	-1.59	-0.52
2729	2021-07-13	201.98	3.74	-1.82	20,831	205.02	205.02	201.98	1.48	-1.48	0.47
2728	2021-07-12	205.72	0.68	0.33	26,018	204.39	205.92	203.62	1.13	0.65	-0.34
2727	2021-07-09	205.04	5.37	2.69	23,337	202.47	205.04	202.40	1.30	1.27	-0.32
2726	2021-07-08	199.67	2.56	-1.27	26,597	198.82	201.72	197.18	2.28	0.43	1.40
2725	2021-07-07	202.23	1.37	-0.67	46,414	203.22	203.28	200.61	1.31	-0.49	-1.69
2724	2021-07-06	203.60	3.01	-1.46	41,019	206.79	206.79	201.48	2.57	-1.54	-0.19
2723	2021-07-02	206.61	2.02	-0.97	34,488	209.41	209.41	206.20	1.53	-1.34	0.09
2722	2021-07-01	208.63	1.19	0.57	28,392	208.60	209.12	207.86	0.60	0.01	0.37
2721	2021-06-30	207.44	0.75	0.36	22,983	206.18	207.76	206.06	0.82	0.61	0.56
2720	2021-06-29	206.69	0.50	-0.24	27,018	207.84	208.60	206.49	1.02	-0.55	-0.25
2719	2021-06-28	207.19	2.34	-1.12	35,788	209.60	209.60	205.74	1.84	-1.15	0.31
2718	2021-06-25	209.53	0.15	0.07	79,519	209.90	211.04	209.51	0.73	-0.18	0.03
2717	2021-06-24	209.38	2.90	1.40	40,176	207.68	209.40	206.75	1.28	0.82	0.25
2716	2021-06-23	206.48	0.33	0.16	64,641	206.21	207.78	206.21	0.76	0.13	0.58
2715	2021-06-22	206.15	1.16	0.57	63,666	204.93	206.43	203.49	1.43	0.60	0.03
2714	2021-06-21	204.99	4.36	2.17	103,315	202.29	205.47	202.29	1.57	1.33	-0.03
2713	2021-06-18	200.63	5.11	-2.48	158,814	202.91	203.48	200.20	1.62	-1.12	0.83
2712	2021-06-17	205.74	3.73	-1.78	20,326	209.01	209.57	203.96	2.68	-1.56	-1.38
2711	2021-06-16	209.47	0.13	-0.06	24,230	208.97	209.90	207.53	1.13	0.24	-0.22
2710	2021-06-15	209.60	0.64	0.31	22,524	209.44	209.69	207.34	1.12	0.08	-0.30
2709	2021-06-14	208.96	1.28	-0.61	18,248	210.64	211.32	208.52	1.33	-0.80	0.23
2708	2021-06-11	210.24	1.89	0.91	20,788	209.13	210.25	209.13	0.54	0.53	0.19
2707	2021-06-10	208.35	2.98	-1.41	29,627	212.03	212.03	208.27	1.77	-1.74	0.37
2706	2021-06-09	211.33	1.73	-0.81	26,588	213.67	213.67	211.17	1.17	-1.10	0.33
2705	2021-06-08	213.06	2.45	1.16	39,007	211.17	213.60	210.76	1.34	0.90	0.29
2704	2021-06-07	210.61	2.12	1.02	19,320	209.16	210.71	209.16	0.74	0.69	0.27
2703	2021-06-04	208.49	0.61	0.29	20,560	208.97	209.01	207.43	0.76	-0.23	0.32
2702	2021-06-03	207.88	1.87	-0.89	32,168	208.27	208.57	206.41	1.04	-0.19	0.52
2701	2021-06-02	209.75	0.25	-0.12	109,034	210.72	210.72	208.85	0.89	-0.46	-0.71
2700	2021-06-01	210.00	3.28	1.59	19,022	208.40	210.39	208.00	1.15	0.77	0.34
2699	2021-05-28	206.72	0.57	-0.27	17,305	208.43	208.43	205.85	1.24	-0.82	0.81
2698	2021-05-27	207.29	2.11	1.03	16,290	206.41	207.85	206.34	0.73	0.43	0.55
2697	2021-05-26	205.18	4.00	1.99	17,656	202.13	205.31	202.13	1.57	1.51	0.60
2696	2021-05-25	201.18	2.07	-1.02	11,333	204.16	204.29	201.07	1.58	-1.46	0.47
2695	2021-05-24	203.25	0.92	0.45	15,225	203.40	204.11	202.18	0.95	-0.07	0.45
2694	2021-05-21	202.33	0.98	0.49	14,173	203.30	203.85	202.26	0.78	-0.48	0.53
2693	2021-05-20	201.35	0.60	0.30	16,291	201.06	201.86	198.95	1.45	0.14	0.97
2692	2021-05-19	200.75	1.37	-0.68	23,238	198.88	200.84	197.03	1.92	0.94	0.15
2691	2021-05-18	202.12	2.13	-1.04	15,704	204.56	205.09	202.07	1.48	-1.19	-1.60
2690	2021-05-17	204.25	0.45	0.22	19,993	202.73	204.33	201.45	1.42	0.75	0.15
2689	2021-05-14	203.80	4.33	2.17	19,846	201.55	203.98	201.34	1.31	1.12	-0.53
2688	2021-05-13	199.47	4.64	2.38	35,977	195.46	200.05	195.46	2.35	2.05	1.04
2687	2021-05-12	194.83	6.35	-3.16	49,546	199.81	200.51	194.63	2.94	-2.49	0.32
2686	2021-05-11	201.18	1.14	-0.56	38,239	198.40	201.68	197.95	1.88	1.40	-0.68
2685	2021-05-10	202.32	4.35	-2.10	40,377	206.72	207.10	202.32	2.31	-2.13	-1.94
2684	2021-05-07	206.67	1.84	0.90	17,122	204.45	206.76	204.31	1.20	1.09	0.02
2683	2021-05-06	204.83	1.16	0.57	30,178	203.87	204.88	201.23	1.79	0.47	-0.19
2682	2021-05-05	203.67	0.00	0.00	12,153	204.42	204.42	203.20	0.60	-0.37	0.10
2681	2021-05-04	203.67	0.94	-0.46	20,904	203.79	204.22	201.79	1.19	-0.06	0.37
2680	2021-05-03	204.61	2.12	1.05	27,200	204.18	205.53	203.33	1.08	0.21	-0.40
2679	2021-04-30	202.49	2.77	-1.35	53,040	203.70	204.45	202.13	1.14	-0.59	0.83
2678	2021-04-29	205.26	0.12	0.06	33,457	206.96	206.96	203.80	1.53	-0.82	-0.76
2677	2021-04-28	205.14	0.45	0.22	18,321	204.46	205.48	204.00	0.72	0.33	0.89
2676	2021-04-27	204.69	0.51	0.25	19,919	204.90	205.24	204.02	0.60	-0.10	-0.11
2675	2021-04-26	204.18	0.89	0.44	21,789	204.28	205.28	203.91	0.67	-0.05	0.35
2674	2021-04-23	203.29	3.70	1.85	29,914	200.29	204.25	200.02	2.11	1.50	0.49
2673	2021-04-22	199.59	0.81	-0.40	25,692	201.08	202.49	199.29	1.59	-0.74	0.35
2672	2021-04-21	200.40	4.29	2.19	195,293	195.80	200.54	195.71	2.47	2.35	0.34
2671	2021-04-20	196.11	4.49	-2.24	84,483	200.02	200.14	194.47	2.83	-1.95	-0.16
2670	2021-04-19	200.60	2.27	-1.12	48,058	202.48	202.50	199.51	1.48	-0.93	-0.29
2669	2021-04-16	202.87	0.75	0.37	37,478	203.05	203.05	200.48	1.27	-0.09	-0.19
2668	2021-04-15	202.12	0.63	0.31	37,478	203.05	203.05	200.48	1.27	-0.46	0.46
2667	2021-04-14	201.49	2.07	1.04	41,946	199.85	203.46	199.99	1.74	0.82	0.77
2666	2021-04-13	199.42	1.28	-0.64	48,091	200.74	200.82	197.92	1.44	-0.66	0.22
2665	2021-04-12	200.70	0.01	0.00	37,466	200.73	201.39	199.82	0.78	-0.01	0.02
2664	2021-04-09	200.71	0.54	0.27	109,943	200.16	200.89	199.39	0.75	0.27	0.01
2663	2021-04-08	200.17	0.84	0.42	27,285	200.29	200.33	197.70	1.31	-0.06	0.00
2662	2021-04-07	199.33	2.83	-1.40	3,224,706,752	202.26	202.27	198.80	1.72	-1.45	0.48
2661	2021-04-06	202.16	0.38	-0.19	3,200,421,376,000	202.67	204.16	201.88	1.12	-0.25	0.05
2660	2021-04-05	202.54	1.00	0.50	1,065,353,216	203.75	203.75	201.38	1.16	-0.59	0.06
2659	2021-04-01	201.54	2.63	1.32	1,076,384,192,000	199.89	201.54	199.50	1.02	0.83	1.10
2658	2021-03-31	198.91	1.07	0.54	1,065,940,480	198.96	200.39	197.86	1.27	-0.03	0.49
2657	2021-03-30	197.84	2.62	1.34	1,076,342,272,000	195.45	198.61	195.12	1.79	1.22	0.57
2656	2021-03-29	195.22	4.90	-2.45	3,231,501,504	199.32	201.36	194.96	3.21	-2.06	0.12
2655	2021-03-26	200.12	4.59	2.35	71,793	197.69	200.23	196.59	1.84	1.23	-0.40
2654	2021-03-25	195.53	5.08	2.67	67,403	189.06	196.05	187.85	4.34	3.42	1.10
2653	2021-03-24	190.45	3.28	-1.69	165,850	195.50	198.10	190.45	3.91	-2.58	-0.73
2652	2021-03-23	193.73	6.96	-3.47	21,243	199.12	199.38	192.89	3.26	-2.71	0.91
2651	2021-03-22	200.69	2.77	-1.36	46,461	204.04	204.04	199.87	2.04	-1.64	-0.78
2650	2021-03-19	203.46	0.45	0.22	33,574	202.32	205.04	200.65	2.17	0.56	0.29
2649	2021-03-18	203.01	4.53	-2.18	33,840	207.12	209.02	202.32	3.23	-1.98	-0.34
2648	2021-03-17	207.54	1.20	0.58	65,471	205.71	208.05	204.42	1.76	0.89	-0.20
2647	2021-03-16	206.34	3.46	-1.65	79,339	209.32	209.32	205.96	1.61	-1.42	-0.31
2646	2021-03-15	209.80	0.24	-0.11	67,753	209.92	210.03	208.24	0.85	-0.06	-0.23
2645	2021-03-12	210.04	2.05	0.99	83,371	208.22	210.37	208.07	1.10	0.87	-0.06
2644	2021-03-11	207.99	2.49	1.21	105,884	207.06	208.19	206.18	0.97	0.45	0.11
2643	2021-03-10	205.50	3.92	1.94	82,925	203.30	206.29	202.83	1.70	1.08	0.76
2642	2021-03-09	201.58	2.04	1.02	83,455	201.88	202.98	200.00	1.48	-0.15	0.85
2641	2021-03-08	199.54	4.15	2.12	86,115	197.10	201.04	196.25	2.43	1.24	1.17
2640	2021-03-05	195.39	4.33	2.27	138,187	193.79	195.67	187.86	4.03	0.83	0.88
2639	2021-03-04	191.06	3.77	-1.94	93,381	194.95	195.30	188.25	3.62	-2.00	1.43

VIOO Investment Calculator

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

Ticker:

VIOO

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: 19.73

Stock price: 50.69

SELL

Value on 2023-02-23 close

3,877.17

Dividends (6)

4.05%

+156.91

Stock growth

95.95%

+2,720.26

NET: +2,877.17

Total ROI: +287.72% (3.88x)

Annualised: +11.48% (1.11x)

Dividends ROI: +15.69% (1.16x)

Dividend Yield: +1.18% (1.01x)

Stock price: 188.58

Duration: 12 years 170 days

Trading days: 3,137

SELL

Value on 2023-02-23 close

3,720.26

NET: +2,720.26

ROI: +272.03% (3.72x)

Annualised: +11.11% (1.11x)

Stock price: 188.58

Duration: 12 years 170 days

Trading days: 3,137

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

VIOO Monthly statistics

This section shows monthly performance of VIOO 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	198.16 2023-02-03	186.31 2023-02-23	189.36 2023-02-01	188.58 2023-02-23	-0.41	4.65	-1.61
2023 January	20	189.88 2023-01-31	171.82 2023-01-03	174.63 2023-01-03	189.82 2023-01-31	8.70	8.73	-1.61
2022 December	21	190.22 2022-12-01	169.91 2022-12-22	189.21 2022-12-01	173.31 2022-12-30	-8.40	0.53	-10.20
2022 November	21	189.40 2022-11-15	172.75 2022-11-03	183.33 2022-11-01	188.56 2022-11-30	2.85	3.31	-5.77
2022 October	21	182.05 2022-10-31	160.91 2022-10-13	163.14 2022-10-03	181.45 2022-10-31	11.22	11.59	-1.37
2022 September	21	183.02 2022-09-12	160.01 2022-09-27	177.63 2022-09-01	161.46 2022-09-30	-9.10	3.03	-9.92
2022 August	23	196.90 2022-08-16	179.01 2022-08-31	186.02 2022-08-01	179.08 2022-08-31	-3.73	5.85	-3.77
2022 July	20	187.50 2022-07-29	165.78 2022-07-14	169.59 2022-07-01	187.27 2022-07-29	10.43	10.56	-2.25
2022 June	21	190.67 2022-06-07	163.11 2022-06-16	186.83 2022-06-01	170.03 2022-06-30	-8.99	2.06	-12.70
2022 May	21	190.73 2022-05-04	171.41 2022-05-12	182.56 2022-05-02	185.96 2022-05-31	1.86	4.48	-6.11
2022 April	21	200.74 2022-04-04	182.38 2022-04-29	199.01 2022-04-01	182.51 2022-04-29	-8.29	0.87	-8.36
2022 March	23	204.29 2022-03-29	189.84 2022-03-14	197.04 2022-03-01	198.03 2022-03-31	0.50	3.68	-3.65
2022 February	20	199.99 2022-02-16	184.60 2022-02-24	195.29 2022-02-01	197.52 2022-02-28	1.14	2.41	-5.47
2022 January	20	214.77 2022-01-05	184.70 2022-01-28	210.99 2022-01-03	194.70 2022-01-31	-7.72	1.79	-12.46
2021 December	22	213.12 2021-12-07	197.58 2021-12-20	207.60 2021-12-01	210.13 2021-12-31	1.22	2.66	-4.83
2021 November	21	223.78 2021-11-08	202.00 2021-11-30	209.19 2021-11-01	203.53 2021-11-30	-2.71	6.97	-3.44
2021 October	21	211.33 2021-10-26	200.55 2021-10-06	202.96 2021-10-01	208.22 2021-10-29	2.59	4.12	-1.19
2021 September	21	209.21 2021-09-02	194.68 2021-09-20	207.28 2021-09-01	201.53 2021-09-30	-2.77	0.93	-6.08
2021 August	22	208.43 2021-08-30	195.00 2021-08-19	203.18 2021-08-02	206.31 2021-08-31	1.54	2.58	-4.03
2021 July	21	209.41 2021-07-02	190.70 2021-07-19	208.60 2021-07-01	202.21 2021-07-30	-3.06	0.39	-8.58
2021 June	22	213.67 2021-06-09	200.20 2021-06-18	208.40 2021-06-01	207.44 2021-06-30	-0.46	2.53	-3.93
2021 May	20	208.43 2021-05-28	194.63 2021-05-12	204.18 2021-05-03	206.72 2021-05-28	1.24	2.08	-4.68
2021 April	21	206.96 2021-04-29	194.47 2021-04-20	199.89 2021-04-01	202.49 2021-04-30	1.30	3.54	-2.71
2021 March	23	210.37 2021-03-12	187.85 2021-03-25	195.89 2021-03-01	198.91 2021-03-31	1.54	7.39	-4.10
2021 February	19	199.72 2021-02-25	177.16 2021-02-01	179.83 2021-02-01	192.16 2021-02-26	6.86	11.06	-1.48
2021 January	19	188.88 2021-01-25	164.11 2021-01-04	169.23 2021-01-04	178.25 2021-01-29	5.33	11.61	-3.03
2020 December	22	170.18 2020-12-28	157.49 2020-12-02	159.33 2020-12-01	167.77 2020-12-31	5.30	6.81	-1.15
2020 November	20	162.61 2020-11-24	133.53 2020-11-02	134.14 2020-11-02	156.82 2020-11-30	16.91	21.22	-0.45
2020 October	22	141.47 2020-10-23	128.13 2020-10-02	130.03 2020-10-01	132.68 2020-10-30	2.04	8.80	-1.46
2020 September	21	139.13 2020-09-02	123.16 2020-09-24	135.28 2020-09-01	129.14 2020-09-30	-4.54	2.85	-8.96
2020 August	21	141.32 2020-08-11	130.06 2020-08-03	131.06 2020-08-03	135.53 2020-08-31	3.41	7.83	-0.76
2020 July	22	132.36 2020-07-29	119.15 2020-07-09	125.52 2020-07-01	130.52 2020-07-31	3.98	5.45	-5.07
2020 June	22	138.30 2020-06-08	118.05 2020-06-15	120.84 2020-06-01	125.13 2020-06-30	3.55	14.45	-2.31
2020 May	20	127.47 2020-05-28	100.12 2020-05-14	112.84 2020-05-01	120.54 2020-05-29	6.82	12.97	-11.27
2020 April	21	121.52 2020-04-29	91.41 2020-04-03	98.20 2020-04-01	115.67 2020-04-30	17.79	23.75	-6.91
2020 March	22	138.09 2020-03-03	86.18 2020-03-23	132.99 2020-03-02	102.48 2020-03-31	-22.94	3.83	-35.20
2020 February	19	153.05 2020-02-13	129.76 2020-02-28	146.99 2020-02-03	132.18 2020-02-28	-10.08	4.12	-11.72
2020 January	21	156.00 2020-01-17	145.84 2020-01-31	153.25 2020-01-02	146.24 2020-01-31	-4.57	1.79	-4.84
2019 December	21	153.36 2019-12-12	146.14 2019-12-03	150.21 2019-12-02	152.16 2019-12-31	1.30	2.10	-2.71
2019 November	20	151.12 2019-11-27	145.90 2019-11-21	146.25 2019-11-01	149.93 2019-11-29	2.52	3.33	-0.24
2019 October	23	148.12 2019-10-29	136.28 2019-10-03	143.40 2019-10-01	145.45 2019-10-31	1.43	3.29	-4.97
2019 September	20	148.28 2019-09-13	135.56 2019-09-03	136.98 2019-09-03	142.63 2019-09-30	4.12	8.25	-1.04
2019 August	22	145.69 2019-08-01	133.93 2019-08-28	144.75 2019-08-01	138.02 2019-08-30	-4.65	0.65	-7.47
2019 July	22	146.80 2019-07-31	140.62 2019-07-22	144.87 2019-07-01	144.51 2019-07-31	-0.25	1.33	-2.93
2019 June	20	143.26 2019-06-28	132.88 2019-06-03	133.19 2019-06-03	142.88 2019-06-28	7.28	7.56	-0.23
2019 May	22	148.22 2019-05-06	132.51 2019-05-31	146.12 2019-05-01	133.03 2019-05-31	-8.96	1.44	-9.31
2019 April	21	146.64 2019-04-29	140.77 2019-04-02	141.33 2019-04-01	145.72 2019-04-30	3.11	3.76	-0.40
2019 March	21	146.36 2019-03-04	135.97 2019-03-25	146.19 2019-03-01	140.36 2019-03-29	-3.99	0.12	-6.99
2019 February	19	148.24 2019-02-25	138.40 2019-02-08	139.43 2019-02-01	145.20 2019-02-28	4.14	6.32	-0.74
2019 January	21	139.26 2019-01-31	123.53 2019-01-03	124.49 2019-01-02	139.12 2019-01-31	11.75	11.86	-0.77
2018 December	19	146.32 2018-12-03	118.07 2018-12-26	146.19 2018-12-03	125.76 2018-12-31	-13.97	0.09	-19.24
2018 November	21	149.22 2018-11-08	139.29 2018-11-20	143.53 2018-11-01	144.94 2018-11-30	0.98	3.96	-2.95
2018 October	23	160.26 2018-10-01	137.41 2018-10-26	160.12 2018-10-01	142.71 2018-10-31	-10.87	0.09	-14.18
2018 September	19	164.57 2018-09-04	158.55 2018-09-28	164.48 2018-09-04	159.52 2018-09-28	-3.02	0.05	-3.61
2018 August	23	165.03 2018-08-27	156.14 2018-08-01	157.11 2018-08-01	164.63 2018-08-31	4.79	5.04	-0.62
2018 July	21	159.23 2018-07-26	151.12 2018-07-02	151.60 2018-07-02	157.13 2018-07-31	3.65	5.03	-0.32
2018 June	21	157.65 2018-06-20	151.34 2018-06-01	151.68 2018-06-01	152.35 2018-06-29	0.44	3.94	-0.22
2018 May	22	152.65 2018-05-30	139.98 2018-05-01	141.44 2018-05-01	150.74 2018-05-31	6.58	7.93	-1.03
2018 April	21	146.39 2018-04-18	135.97 2018-04-02	139.75 2018-04-02	141.59 2018-04-30	1.32	4.75	-2.70
2018 March	21	145.95 2018-03-13	135.40 2018-03-01	137.02 2018-03-01	140.12 2018-03-29	2.26	6.52	-1.18
2018 February	19	143.57 2018-02-01	130.88 2018-02-09	142.42 2018-02-01	137.29 2018-02-28	-3.60	0.81	-8.10
2018 January	21	146.26 2018-01-24	139.54 2018-01-02	139.88 2018-01-02	142.87 2018-01-31	2.14	4.56	-0.24
2017 December	20	143.09 2017-12-04	136.80 2017-12-01	141.72 2017-12-01	139.36 2017-12-29	-1.67	0.97	-3.47
2017 November	21	142.60 2017-11-30	132.63 2017-11-15	137.87 2017-11-01	141.76 2017-11-30	2.82	3.43	-3.80
2017 October	22	137.89 2017-10-04	134.80 2017-10-30	135.70 2017-10-02	136.81 2017-10-31	0.82	1.61	-0.66
2017 September	20	135.79 2017-09-29	124.95 2017-09-08	126.23 2017-09-01	135.60 2017-09-29	7.42	7.57	-1.01
2017 August	23	129.83 2017-08-01	121.82 2017-08-21	129.83 2017-08-01	125.68 2017-08-31	-3.20	0.00	-6.17
2017 July	20	131.15 2017-07-25	126.11 2017-07-06	128.31 2017-07-03	129.05 2017-07-31	0.58	2.21	-1.71
2017 June	22	129.86 2017-06-09	124.00 2017-06-01	124.64 2017-06-01	127.81 2017-06-30	2.54	4.19	-0.51
2017 May	22	127.73 2017-05-01	122.10 2017-05-18	127.39 2017-05-01	124.07 2017-05-31	-2.61	0.27	-4.15
2017 April	19	129.23 2017-04-27	121.46 2017-04-13	126.08 2017-04-03	126.74 2017-04-28	0.52	2.50	-3.66
2017 March	23	128.44 2017-03-01	120.93 2017-03-22	127.35 2017-03-01	125.63 2017-03-31	-1.35	0.86	-5.04
2017 February	19	128.25 2017-02-21	122.19 2017-02-08	124.72 2017-02-01	125.78 2017-02-28	0.85	2.83	-2.03
2017 January	20	127.35 2017-01-04	121.93 2017-01-23	126.18 2017-01-03	123.71 2017-01-31	-1.96	0.93	-3.37
2016 December	21	128.59 2016-12-09	120.55 2016-12-01	121.85 2016-12-01	124.51 2016-12-30	2.18	5.53	-1.07
2016 November	21	123.60 2016-11-28	105.00 2016-11-03	108.38 2016-11-01	121.63 2016-11-30	12.23	14.04	-3.12
2016 October	21	113.35 2016-10-10	106.94 2016-10-28	112.50 2016-10-03	107.84 2016-10-31	-4.14	0.76	-4.94
2016 September	21	114.18 2016-09-08	109.04 2016-09-13	112.57 2016-09-01	112.90 2016-09-30	0.29	1.43	-3.14
2016 August	23	113.14 2016-08-26	108.83 2016-08-03	110.77 2016-08-01	112.48 2016-08-31	1.54	2.14	-1.75
2016 July	20	111.31 2016-07-29	103.60 2016-07-05	105.79 2016-07-01	110.79 2016-07-29	4.73	5.22	-2.07
2016 June	22	108.10 2016-06-08	99.41 2016-06-27	104.43 2016-06-01	105.22 2016-06-30	0.76	3.51	-4.81
2016 May	21	104.86 2016-05-31	98.79 2016-05-19	103.68 2016-05-02	104.74 2016-05-31	1.02	1.14	-4.72
2016 April	21	105.24 2016-04-27	98.92 2016-04-07	100.96 2016-04-01	103.04 2016-04-29	2.06	4.24	-2.02
2016 March	22	102.27 2016-03-31	94.42 2016-03-01	94.69 2016-03-01	102.11 2016-03-31	7.84	8.01	-0.29
2016 February	20	95.08 2016-02-29	86.00 2016-02-11	92.44 2016-02-01	94.11 2016-02-29	1.81	2.86	-6.97
2016 January	19	97.90 2016-01-04	85.87 2016-01-20	97.90 2016-01-04	93.09 2016-01-29	-4.91	0.00	-12.29
2015 December	22	106.43 2015-12-02	97.77 2015-12-18	105.97 2015-12-01	99.15 2015-12-31	-6.44	0.43	-7.74
2015 November	20	106.49 2015-11-30	100.67 2015-11-13	104.20 2015-11-02	105.52 2015-11-30	1.27	2.20	-3.39
2015 October	22	104.13 2015-10-28	94.88 2015-10-02	96.97 2015-10-01	102.73 2015-10-30	5.94	7.38	-2.16
2015 September	21	102.95 2015-09-17	95.27 2015-09-29	98.85 2015-09-01	96.97 2015-09-30	-1.90	4.15	-3.62
2015 August	21	106.82 2015-08-05	93.65 2015-08-24	105.97 2015-08-03	100.36 2015-08-31	-5.29	0.80	-11.63
2015 July	22	108.42 2015-07-16	102.74 2015-07-28	107.90 2015-07-01	105.94 2015-07-31	-1.82	0.48	-4.78
2015 June	22	110.24 2015-06-23	105.08 2015-06-01	106.28 2015-06-01	106.94 2015-06-30	0.62	3.73	-1.13
2015 May	20	107.34 2015-05-21	103.50 2015-05-06	104.40 2015-05-01	105.73 2015-05-29	1.27	2.82	-0.86
2015 April	21	108.22 2015-04-15	103.87 2015-04-30	106.57 2015-04-01	104.17 2015-04-30	-2.25	1.55	-2.53
2015 March	22	108.02 2015-03-23	102.35 2015-03-11	104.85 2015-03-02	106.80 2015-03-31	1.86	3.02	-2.38
2015 February	19	105.58 2015-02-27	98.08 2015-02-02	99.37 2015-02-02	105.00 2015-02-27	5.67	6.25	-1.30
2015 January	20	103.12 2015-01-02	98.00 2015-01-06	103.12 2015-01-02	98.91 2015-01-30	-4.08	0.00	-4.97
2014 December	22	104.09 2014-12-31	97.82 2014-12-16	100.53 2014-12-01	102.60 2014-12-31	2.06	3.54	-2.70
2014 November	19	102.45 2014-11-25	99.09 2014-11-19	101.09 2014-11-03	101.17 2014-11-28	0.08	1.35	-1.98
2014 October	23	101.23 2014-10-31	90.26 2014-10-15	94.46 2014-10-01	101.13 2014-10-31	7.06	7.17	-4.45
2014 September	21	100.80 2014-09-03	94.67 2014-09-30	100.12 2014-09-02	94.67 2014-09-30	-5.44	0.68	-5.44
2014 August	21	100.02 2014-08-26	94.89 2014-08-01	95.78 2014-08-01	99.74 2014-08-29	4.13	4.43	-0.93
2014 July	22	103.26 2014-07-01	95.70 2014-07-31	101.61 2014-07-01	95.70 2014-07-31	-5.82	1.62	-5.82
2014 June	21	101.31 2014-06-30	95.67 2014-06-03	96.82 2014-06-02	101.25 2014-06-30	4.58	4.64	-1.19
2014 May	21	97.78 2014-05-27	92.75 2014-05-15	96.45 2014-05-01	96.81 2014-05-30	0.37	1.38	-3.84
2014 April	21	101.06 2014-04-03	94.45 2014-04-28	99.62 2014-04-01	96.50 2014-04-30	-3.13	1.45	-5.19
2014 March	21	101.56 2014-03-21	97.00 2014-03-27	97.66 2014-03-03	99.29 2014-03-31	1.67	3.99	-0.68
2014 February	19	99.38 2014-02-28	90.82 2014-02-05	94.16 2014-02-03	98.60 2014-02-28	4.72	5.54	-3.55
2014 January	21	98.59 2014-01-22	93.59 2014-01-31	98.11 2014-01-02	94.37 2014-01-31	-3.81	0.49	-4.61
2013 December	21	99.11 2013-12-27	94.14 2013-12-11	97.73 2013-12-02	98.39 2013-12-31	0.68	1.41	-3.67
2013 November	20	98.13 2013-11-29	92.35 2013-11-07	93.40 2013-11-01	97.63 2013-11-29	4.53	5.06	-1.12
2013 October	23	95.21 2013-10-29	87.74 2013-10-09	90.46 2013-10-01	93.82 2013-10-31	3.71	5.25	-3.01
2013 September	20	90.84 2013-09-24	84.74 2013-09-03	86.30 2013-09-03	90.29 2013-09-30	4.62	5.26	-1.81
2013 August	22	88.79 2013-08-05	84.92 2013-08-30	87.91 2013-08-01	84.98 2013-08-30	-3.33	1.00	-3.40
2013 July	22	88.17 2013-07-23	80.52 2013-07-01	80.52 2013-07-01	87.11 2013-07-31	8.18	9.50	0.00
2013 June	20	83.32 2013-06-18	78.84 2013-06-24	81.79 2013-06-03	81.61 2013-06-28	-0.22	1.87	-3.61
2013 May	22	83.88 2013-05-22	76.61 2013-05-01	77.84 2013-05-01	81.86 2013-05-31	5.16	7.76	-1.58
2013 April	22	78.50 2013-04-01	74.45 2013-04-18	78.42 2013-04-01	78.19 2013-04-30	-0.29	0.10	-5.06
2013 March	20	78.80 2013-03-25	74.53 2013-03-01	74.93 2013-03-01	78.49 2013-03-28	4.75	5.16	-0.53
2013 February	19	77.09 2013-02-20	73.92 2013-02-26	75.04 2013-02-01	75.31 2013-02-28	0.36	2.73	-1.49
2013 January	21	75.24 2013-01-28	71.71 2013-01-02	72.04 2013-01-02	74.37 2013-01-31	3.23	4.44	-0.46
2012 December	20	71.45 2012-12-20	68.45 2012-12-27	69.43 2012-12-03	70.25 2012-12-31	1.18	2.91	-1.41
2012 November	21	69.50 2012-11-06	64.23 2012-11-16	68.34 2012-11-01	68.96 2012-11-30	0.91	1.70	-6.01
2012 October	21	70.62 2012-10-05	67.33 2012-10-26	70.24 2012-10-01	68.22 2012-10-31	-2.88	0.54	-4.14
2012 September	19	72.56 2012-09-14	67.80 2012-09-04	68.38 2012-09-04	69.93 2012-09-28	2.27	6.11	-0.85
2012 August	23	69.26 2012-08-21	64.10 2012-08-02	65.37 2012-08-01	68.21 2012-08-31	4.34	5.95	-1.94
2012 July	21	67.69 2012-07-05	63.77 2012-07-24	65.95 2012-07-02	65.60 2012-07-31	-0.53	2.64	-3.31
2012 June	21	66.16 2012-06-29	61.10 2012-06-04	62.18 2012-06-01	66.07 2012-06-29	6.26	6.40	-1.74
2012 May	22	68.81 2012-05-01	62.56 2012-05-23	67.70 2012-05-01	63.71 2012-05-31	-5.89	1.64	-7.59
2012 April	20	69.25 2012-04-02	65.02 2012-04-10	68.45 2012-04-02	67.85 2012-04-30	-0.88	1.17	-5.01
2012 March	22	69.82 2012-03-26	64.90 2012-03-06	67.18 2012-03-01	68.96 2012-03-30	2.65	3.93	-3.39
2012 February	20	68.79 2012-02-03	65.74 2012-02-01	65.74 2012-02-01	67.41 2012-02-29	2.54	4.64	0.00
2012 January	20	66.41 2012-01-26	60.92 2012-01-05	62.75 2012-01-03	65.33 2012-01-31	4.11	5.83	-2.92
2011 December	21	62.46 2011-12-22	58.87 2011-12-14	60.67 2011-12-01	61.80 2011-12-30	1.86	2.95	-2.97
2011 November	21	61.94 2011-11-08	55.42 2011-11-25	59.09 2011-11-01	60.61 2011-11-30	2.57	4.82	-6.21
2011 October	21	62.69 2011-10-27	49.66 2011-10-04	52.21 2011-10-03	61.19 2011-10-31	17.20	20.07	-4.88
2011 September	21	59.45 2011-09-01	51.84 2011-09-22	58.57 2011-09-01	52.84 2011-09-30	-9.78	1.50	-11.49
2011 August	23	64.84 2011-08-01	52.07 2011-08-19	64.84 2011-08-01	58.79 2011-08-31	-9.33	0.00	-19.69
2011 July	20	67.73 2011-07-08	62.83 2011-07-29	66.74 2011-07-01	63.72 2011-07-29	-4.53	1.48	-5.86
2011 June	22	66.92 2011-06-01	61.93 2011-06-10	66.92 2011-06-01	65.85 2011-06-30	-1.60	0.00	-7.46
2011 May	21	68.08 2011-05-02	64.33 2011-05-25	68.08 2011-05-02	66.57 2011-05-31	-2.22	0.00	-5.51
2011 April	20	67.69 2011-04-29	64.07 2011-04-14	66.66 2011-04-01	67.69 2011-04-29	1.55	1.55	-3.89
2011 March	23	66.00 2011-03-31	61.31 2011-03-15	63.96 2011-03-01	66.00 2011-03-31	3.19	3.19	-4.14
2011 February	19	65.35 2011-02-17	61.73 2011-02-03	61.99 2011-02-01	64.11 2011-02-28	3.42	5.42	-0.42
2011 January	20	62.85 2011-01-19	60.53 2011-01-24	62.78 2011-01-03	61.71 2011-01-31	-1.70	0.11	-3.58
2010 December	22	62.46 2010-12-23	57.23 2010-12-01	57.23 2010-12-01	61.85 2010-12-31	8.07	9.14	0.00
2010 November	21	58.09 2010-11-05	54.55 2010-11-01	55.85 2010-11-01	57.23 2010-11-30	2.47	4.01	-2.33
2010 October	21	56.27 2010-10-25	53.02 2010-10-05	53.32 2010-10-01	55.40 2010-10-29	3.90	5.53	-0.56
2010 September	16	53.68 2010-09-30	50.42 2010-09-10	50.69 2010-09-09	52.99 2010-09-30	4.54	5.90	-0.53

VIOO Dividends

This table shows historical dividends paid by VIOO.
There were at least 6 dividends paid by VIOO.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.33	0.88		608				1.03
2020-12-22	1.82600	1.08	reintroduced	372	-	-	-	1.10
2019-12-16	2.08600	1.38	reintroduced	368	-	-	-	1.39
2018-12-13	1.66300	1.27	reintroduced	359	2018-12-14	2018-12-18	2018-12-12	1.25
2017-12-19	1.54200	0.18	reintroduced	2188	2017-12-20	2017-12-22	2017-12-15	1.11
2011-12-23	0.47700	0.78	reintroduced	361	-	-	-	0.77
2010-12-27	0.36000	0.59	reintroduced	0	-	-	-	0.58

VIOO Stock Splits

This table shows VIOO stock splits.

There are no VIOO stock splits to display.

VIOO Basic Information

Ticker, symbol:

VIOO
Full title:

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

2010-09-09
Last trading day:

2023-02-23
Total trading days:

3,138
Last close price:

188.58 (+1.01%)
Market cap:

1.12B
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization stocks in the United States. The fund employs an indexing investment approach designed to track the performance 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 VIOO

This table shows top 100 best intraday sessions of VIOO.

Position	Date	Percentage
1	2011-10-04	6.30
2	2020-03-26	6.05
3	2020-06-15	5.61
4	2020-03-19	5.31
5	2012-08-28	5.01
6	2022-10-13	4.57
7	2018-12-26	4.26
8	2011-08-23	4.21
9	2020-04-06	4.18
10	2022-02-24	4.03
11	2020-03-17	4.02
12	2011-08-11	3.91
13	2016-11-09	3.77
14	2022-01-24	3.62
15	2021-01-06	3.59
16	2021-03-25	3.42
17	2020-10-02	3.41
18	2011-09-06	3.35
19	2020-04-27	3.14
20	2020-03-24	3.13
21	2020-04-08	3.10
22	2020-05-18	2.95
23	2020-06-29	2.86
24	2018-02-06	2.84
25	2016-01-29	2.83
26	2013-07-01	2.76
27	2011-08-26	2.73
28	2021-02-24	2.63
29	2011-10-24	2.62
30	2020-10-15	2.58
31	2016-03-29	2.57
32	2018-02-14	2.57
33	2011-08-29	2.56
34	2021-07-20	2.50
35	2021-08-27	2.49
36	2011-10-18	2.49
37	2021-12-02	2.48
38	2022-01-31	2.48
39	2018-03-02	2.47
40	2012-07-27	2.46
41	2011-12-09	2.45
42	2018-04-04	2.44
43	2020-05-14	2.43
44	2014-10-16	2.42
45	2014-10-28	2.40
46	2020-04-29	2.37
47	2021-04-21	2.35
48	2020-05-08	2.34
49	2020-04-09	2.33
50	2018-10-30	2.31
51	2020-06-25	2.31
52	2022-07-19	2.27
53	2023-01-31	2.26
54	2011-09-07	2.26
55	2022-05-25	2.23
56	2015-10-28	2.22
57	2019-01-04	2.21
58	2010-09-28	2.21
59	2022-10-25	2.20
60	2021-01-05	2.19
61	2022-06-24	2.18
62	2020-05-15	2.17
63	2022-09-19	2.16
64	2014-12-09	2.16
65	2014-10-08	2.16
66	2020-07-10	2.15
67	2022-11-10	2.15
68	2022-05-04	2.14
69	2022-09-28	2.13
70	2022-11-30	2.12
71	2021-11-03	2.12
72	2022-10-21	2.10
73	2014-02-13	2.09
74	2020-06-04	2.08
75	2021-01-22	2.08
76	2011-09-12	2.06
77	2021-05-13	2.05
78	2018-10-16	2.04
79	2015-10-05	2.04
80	2020-03-02	2.03
81	2018-11-28	1.99
82	2019-07-24	1.98
83	2015-01-16	1.98
84	2020-07-29	1.98
85	2022-04-19	1.97
86	2020-08-07	1.96
87	2022-10-04	1.96
88	2022-09-07	1.96
89	2021-11-01	1.95
90	2018-12-27	1.95
91	2016-02-24	1.95
92	2014-10-15	1.95
93	2020-06-03	1.94
94	2020-07-14	1.93
95	2020-04-02	1.92
96	2022-03-02	1.92
97	2020-03-30	1.92
98	2020-11-13	1.92
99	2013-06-13	1.91
100	2022-06-07	1.91

Worst intraday sessions of VIOO

This table shows the worst 100 intraday sessions of VIOO.

Position	Date	Percentage
1	2020-03-20	-5.79
2	2018-12-04	-4.39
3	2020-05-12	-4.21
4	2020-03-12	-4.20
5	2020-05-28	-4.09
6	2013-04-15	-4.00
7	2020-06-11	-3.88
8	2020-02-25	-3.76
9	2012-06-11	-3.72
10	2020-03-11	-3.71
11	2011-09-28	-3.61
12	2011-08-04	-3.57
13	2011-08-25	-3.50
14	2020-03-18	-3.47
15	2020-03-09	-3.46
16	2018-10-24	-3.44
17	2021-12-01	-3.43
18	2020-06-10	-3.37
19	2021-02-25	-3.34
20	2011-08-02	-3.30
21	2022-08-26	-3.22
22	2020-05-13	-3.10
23	2022-11-02	-3.08
24	2017-03-21	-3.04
25	2020-04-03	-3.04
26	2015-08-24	-3.02
27	2022-06-16	-3.00
28	2011-12-13	-3.00
29	2019-03-22	-2.99
30	2018-02-05	-2.98
31	2016-01-13	-2.93
32	2022-01-26	-2.89
33	2011-06-01	-2.87
34	2020-04-01	-2.87
35	2014-02-03	-2.85
36	2018-02-08	-2.84
37	2020-09-23	-2.84
38	2022-10-14	-2.83
39	2020-04-13	-2.83
40	2020-04-07	-2.77
41	2013-02-25	-2.75
42	2022-05-05	-2.74
43	2020-06-19	-2.73
44	2021-03-23	-2.71
45	2011-10-03	-2.64
46	2022-01-27	-2.62
47	2018-10-10	-2.58
48	2021-03-24	-2.58
49	2011-08-01	-2.58
50	2022-04-21	-2.57
51	2019-08-23	-2.55
52	2018-12-21	-2.52
53	2022-01-20	-2.52
54	2022-01-05	-2.52
55	2019-10-01	-2.50
56	2011-09-21	-2.50
57	2021-05-12	-2.49
58	2020-03-16	-2.47
59	2022-12-13	-2.47
60	2021-01-29	-2.47
61	2014-04-04	-2.47
62	2014-04-10	-2.47
63	2016-09-09	-2.46
64	2012-06-21	-2.45
65	2021-12-16	-2.42
66	2011-10-17	-2.42
67	2022-02-23	-2.38
68	2011-10-07	-2.35
69	2012-02-15	-2.33
70	2010-11-01	-2.33
71	2011-01-19	-2.31
72	2022-03-07	-2.31
73	2021-07-16	-2.31
74	2020-03-03	-2.30
75	2022-12-05	-2.28
76	2018-03-23	-2.27
77	2022-04-29	-2.27
78	2011-08-22	-2.26
79	2014-10-09	-2.24
80	2020-07-09	-2.24
81	2016-06-27	-2.23
82	2014-03-26	-2.22
83	2022-04-05	-2.21
84	2020-06-17	-2.21
85	2020-04-30	-2.21
86	2020-06-24	-2.21
87	2020-09-03	-2.20
88	2017-04-03	-2.20
89	2011-10-25	-2.19
90	2022-06-13	-2.18
91	2022-01-19	-2.18
92	2022-04-26	-2.16
93	2022-06-28	-2.15
94	2020-06-26	-2.13
95	2021-05-10	-2.13
96	2015-08-25	-2.12
97	2023-02-09	-2.11
98	2016-02-05	-2.09
99	2018-12-19	-2.08
100	2020-09-10	-2.07

Best after-hours sessions of VIOO

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

Position	Date	Percentage
1	2020-11-06	6.80
2	2020-03-12	5.58
3	2020-03-23	4.98
4	2020-06-04	4.84
5	2020-06-11	4.17
6	2011-10-26	4.16
7	2020-05-15	4.15
8	2020-06-15	4.00
9	2011-11-29	3.81
10	2020-04-16	3.77
11	2020-04-03	3.70
12	2022-11-09	3.63
13	2020-03-09	3.59
14	2020-05-22	3.58
15	2020-04-06	3.47
16	2011-11-02	3.23
17	2011-11-10	3.14
18	2020-04-28	3.13
19	2020-04-08	2.94
20	2022-12-12	2.91
21	2012-06-28	2.88
22	2011-06-20	2.58
23	2010-11-24	2.57
24	2012-12-31	2.55
25	2010-12-01	2.53
26	2020-04-27	2.52
27	2010-11-03	2.52
28	2020-04-13	2.50
29	2012-06-08	2.47
30	2015-08-25	2.41
31	2020-05-26	2.40
32	2011-09-26	2.39
33	2012-08-02	2.30
34	2011-12-19	2.28
35	2020-07-14	2.26
36	2012-04-16	2.25
37	2011-12-21	2.24
38	2020-11-13	2.23
39	2016-11-04	2.17
40	2011-09-28	2.17
41	2020-04-21	2.15
42	2011-10-07	2.15
43	2020-07-02	2.13
44	2012-07-02	2.10
45	2011-08-19	2.06
46	2020-07-01	2.03
47	2011-03-24	2.02
48	2011-03-18	2.01
49	2021-11-30	2.00
50	2012-04-24	2.00
51	2011-02-25	1.98
52	2020-06-05	1.97
53	2021-02-26	1.94
54	2022-10-17	1.94
55	2020-03-16	1.92
56	2011-08-26	1.91
57	2020-05-07	1.87
58	2011-11-25	1.84
59	2020-05-04	1.83
60	2016-01-21	1.82
61	2022-10-03	1.79
62	2022-10-14	1.79
63	2010-09-10	1.79
64	2011-12-02	1.79
65	2020-11-02	1.78
66	2011-07-29	1.76
67	2022-03-08	1.75
68	2010-11-01	1.69
69	2012-10-16	1.69
70	2012-03-23	1.68
71	2012-07-25	1.68
72	2020-03-03	1.67
73	2014-10-30	1.66
74	2020-05-19	1.65
75	2020-03-19	1.64
76	2013-05-24	1.63
77	2010-12-17	1.61
78	2022-11-14	1.60
79	2020-11-30	1.60
80	2011-04-19	1.60
81	2011-10-11	1.60
82	2010-12-10	1.56
83	2020-06-18	1.56
84	2010-09-17	1.56
85	2011-10-25	1.56
86	2022-11-03	1.56
87	2012-02-02	1.55
88	2013-08-30	1.55
89	2022-05-16	1.54
90	2011-12-30	1.54
91	2022-08-09	1.52
92	2016-03-10	1.51
93	2010-12-31	1.50
94	2011-08-04	1.50
95	2020-09-25	1.49
96	2022-06-17	1.49
97	2020-06-02	1.47
98	2010-11-17	1.47
99	2021-12-06	1.46
100	2017-04-21	1.46

Worst after-hours sessions of VIOO

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

Position	Date	Percentage
1	2020-03-13	-10.98
2	2020-03-11	-7.01
3	2020-03-06	-6.66
4	2020-03-17	-6.06
5	2011-08-05	-4.65
6	2020-06-10	-4.61
7	2012-08-27	-4.48
8	2020-03-31	-4.18
9	2011-11-08	-4.04
10	2016-06-23	-3.73
11	2011-08-17	-3.59
12	2011-09-21	-3.55
13	2011-10-31	-3.43
14	2020-03-26	-3.38
15	2020-06-12	-3.29
16	2011-09-02	-3.21
17	2020-02-21	-3.09
18	2020-03-05	-3.05
19	2020-02-27	-3.01
20	2020-04-14	-2.93
21	2021-11-24	-2.70
22	2020-04-20	-2.61
23	2011-10-19	-2.55
24	2022-06-10	-2.47
25	2020-04-30	-2.45
26	2010-11-16	-2.44
27	2012-05-31	-2.40
28	2020-03-10	-2.35
29	2011-03-09	-2.30
30	2022-02-23	-2.28
31	2011-10-03	-2.28
32	2012-05-01	-2.28
33	2022-09-12	-2.22
34	2020-03-04	-2.21
35	2012-07-20	-2.18
36	2013-05-22	-2.17
37	2020-10-01	-2.17
38	2012-05-17	-2.16
39	2020-04-17	-2.14
40	2020-10-27	-2.12
41	2011-09-01	-2.10
42	2020-02-26	-2.08
43	2020-09-18	-2.08
44	2021-09-17	-2.07
45	2011-09-16	-2.04
46	2011-08-18	-1.95
47	2021-05-10	-1.94
48	2011-10-12	-1.94
49	2020-05-13	-1.94
50	2022-12-19	-1.92
51	2011-12-06	-1.91
52	2011-06-22	-1.90
53	2022-06-15	-1.87
54	2011-07-28	-1.87
55	2022-10-12	-1.86
56	2016-01-14	-1.85
57	2019-05-10	-1.84
58	2016-02-10	-1.84
59	2019-08-13	-1.80
60	2011-11-18	-1.80
61	2011-06-03	-1.78
62	2020-04-29	-1.78
63	2011-03-14	-1.78
64	2012-04-05	-1.77
65	2019-08-02	-1.75
66	2014-07-09	-1.75
67	2011-06-09	-1.74
68	2013-06-19	-1.73
69	2021-07-07	-1.69
70	2021-07-16	-1.68
71	2019-05-03	-1.66
72	2011-07-22	-1.65
73	2012-12-21	-1.62
74	2020-06-08	-1.61
75	2018-02-05	-1.61
76	2021-05-18	-1.60
77	2012-01-04	-1.60
78	2011-08-15	-1.60
79	2020-07-29	-1.60
80	2012-05-03	-1.58
81	2011-05-20	-1.58
82	2020-12-18	-1.57
83	2012-04-17	-1.56
84	2014-10-15	-1.54
85	2011-08-03	-1.54
86	2012-03-05	-1.53
87	2022-11-16	-1.51
88	2015-08-31	-1.50
89	2011-09-09	-1.48
90	2012-04-20	-1.48
91	2022-06-09	-1.47
92	2011-02-22	-1.46
93	2020-01-24	-1.46
94	2022-02-09	-1.46
95	2020-10-23	-1.44
96	2021-12-17	-1.44
97	2017-05-16	-1.43
98	2022-06-29	-1.43
99	2022-07-13	-1.43
100	2011-09-08	-1.42

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:15:37

VIOO information

Full title

Vanguard S&P Small-Cap 600
First trading day

2010-09-09
Last trading day

2023-02-23
Total trading days

3,138
Last close price

188.58 (+1.01%)
Market cap

1.12B
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 stocks in the United States. The fund employs an indexing investment approach designed to track the performance 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

194 -- 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...