VIOV stock overview

Vanguard S&P Small-Cap 600 Value

VIOV IPO: 2010-09-09
174.61 (+1.01%)
149M market cap
3,138 trading days in total
VIOV Latest trading day: 2023-02-23

NYSE Arca

VIOV stock Buy and Hold Potential More info

INVESTMENT at 2010-09-09 open

VIOV open price was $50.72

1,000.00

Click to edit

HOLDING TIME

3137 trading days

12 years 170 days

TODAY'S WORTH — including dividends (19)

As of 2023-02-23 close price ($174.61)

3,635.82

Click to edit

ROI: +263.58% (3.64x) – ANNU: +10.91% (1.11x)

VIOV Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	19	1.94%	quaterly	2020-12-22

VIOV Stock Splits

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

VIOV Latest trading days

This table contains the list of 500 latest trading days of VIOV.
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 ]		171.53	0.01	0.02	4,275,567,769	171.60	172.97	170.02	1.73	-0.03	0.05
3138	2023-02-23	174.61	1.24	0.72	17,241	174.77	175.51	172.27	1.85	-0.09	0.00
3137	2023-02-22	173.37	0.69	0.40	27,428	173.19	174.78	172.79	1.15	0.10	0.81
3136	2023-02-21	172.68	5.89	-3.30	34,053	176.78	176.78	172.63	2.35	-2.32	0.30
3135	2023-02-17	178.57	0.54	0.30	15,874	177.46	178.57	176.79	1.00	0.63	-1.00
3134	2023-02-16	178.03	1.09	-0.61	46,264	176.78	179.82	176.53	1.86	0.71	-0.32
3133	2023-02-15	179.12	1.54	0.87	32,936	175.99	179.49	175.92	2.03	1.78	-1.31
3132	2023-02-14	177.58	0.39	-0.22	39,116	177.30	178.76	175.88	1.62	0.16	-0.90
3131	2023-02-13	177.97	1.93	1.10	29,564	175.80	178.15	175.24	1.66	1.23	-0.38
3130	2023-02-10	176.04	0.48	0.27	27,477	175.45	176.04	174.14	1.08	0.34	-0.14
3129	2023-02-09	175.56	2.18	-1.23	26,147	179.38	180.00	175.36	2.59	-2.13	-0.06
3128	2023-02-08	177.74	2.71	-1.50	24,019	179.81	179.81	177.10	1.51	-1.15	0.92
3127	2023-02-07	180.45	1.22	0.68	47,473	178.62	180.95	177.48	1.94	1.02	-0.35
3126	2023-02-06	179.23	3.87	-2.11	47,295	181.43	181.53	178.77	1.52	-1.21	-0.34
3125	2023-02-03	183.10	1.07	-0.58	39,831	182.63	184.01	181.56	1.34	0.26	-0.91
3124	2023-02-02	184.17	5.39	3.01	57,015	180.34	184.40	180.18	2.34	2.12	-0.84
3123	2023-02-01	178.78	2.57	1.46	62,420	176.03	180.49	175.24	2.98	1.56	0.87
3122	2023-01-31	176.21	4.56	2.66	113,675	171.83	176.38	171.83	2.65	2.55	-0.10
3121	2023-01-30	171.65	1.66	-0.96	59,674	172.00	173.27	171.32	1.13	-0.20	0.10
3120	2023-01-27	173.31	1.45	0.84	24,864	171.74	173.85	171.62	1.30	0.91	-0.76
3119	2023-01-26	171.86	0.73	0.43	68,452	172.05	172.64	170.15	1.45	-0.11	-0.07
3118	2023-01-25	171.13	1.09	0.64	19,893	169.45	171.13	168.23	1.71	0.99	0.54
3117	2023-01-24	170.04	0.98	-0.57	31,966	170.30	170.86	169.45	0.83	-0.15	-0.35
3116	2023-01-23	171.02	2.14	1.27	32,920	169.63	171.73	169.06	1.57	0.82	-0.42
3115	2023-01-20	168.88	2.96	1.78	28,817	166.48	169.00	166.04	1.78	1.44	0.44
3114	2023-01-19	165.92	1.57	-0.94	23,078	166.03	166.81	164.83	1.19	-0.07	0.34
3113	2023-01-18	167.49	2.49	-1.46	23,198	170.51	171.81	167.37	2.60	-1.77	-0.87
3112	2023-01-17	169.98	0.37	-0.22	53,475	170.23	170.65	169.62	0.61	-0.15	0.31
3111	2023-01-13	170.35	0.79	0.47	62,042	168.65	170.45	168.23	1.32	1.01	-0.07
3110	2023-01-12	169.56	2.23	1.33	33,096	167.97	169.64	167.17	1.47	0.95	-0.54
3109	2023-01-11	167.33	2.31	1.40	32,187	165.85	167.33	165.66	1.01	0.89	0.38
3108	2023-01-10	165.02	2.28	1.40	19,154	162.47	165.03	162.19	1.75	1.57	0.50
3107	2023-01-09	162.74	0.03	-0.02	38,248	163.70	164.63	162.59	1.25	-0.59	-0.17
3106	2023-01-06	162.77	3.84	2.42	22,673	160.62	162.96	160.48	1.54	1.34	0.57
3105	2023-01-05	158.93	1.56	-0.97	25,799	159.23	159.64	158.16	0.93	-0.19	1.06
3104	2023-01-04	160.49	3.10	1.97	25,644	158.83	161.37	158.83	1.60	1.05	-0.79
3103	2023-01-03	157.39	0.34	0.22	50,300	158.43	160.14	156.36	2.39	-0.66	0.91
3102	2022-12-30	157.05	0.71	-0.45	94,493	156.48	157.58	156.19	0.89	0.36	0.88
3101	2022-12-29	157.76	3.83	2.49	69,601	155.08	158.23	155.08	2.03	1.73	-0.81
3100	2022-12-28	153.93	3.27	-2.08	65,187	157.54	157.57	153.93	2.31	-2.29	0.75
3099	2022-12-27	157.20	0.21	-0.13	50,855	157.12	157.69	156.21	0.94	0.05	0.22
3098	2022-12-23	157.41	1.26	0.81	51,554	156.03	157.41	155.24	1.39	0.88	-0.18
3097	2022-12-22	156.15	1.41	-0.89	46,495	156.43	156.43	153.24	2.04	-0.18	-0.08
3096	2022-12-21	157.56	2.14	1.38	72,370	156.70	158.71	156.70	1.28	0.55	-0.72
3095	2022-12-20	155.42	0.97	-0.62	53,782	154.92	156.30	154.29	1.30	0.32	0.82
3094	2022-12-19	156.39	1.59	-1.01	33,006	157.54	157.99	155.68	1.47	-0.73	-0.94
3093	2022-12-16	157.98	1.63	-1.02	35,106	158.25	158.43	156.65	1.12	-0.17	-0.28
3092	2022-12-15	159.61	3.23	-1.98	35,409	161.85	161.85	159.03	1.74	-1.38	-0.85
3091	2022-12-14	162.84	1.32	-0.80	24,866	164.16	165.40	162.42	1.82	-0.80	-0.61
3090	2022-12-13	164.16	0.47	0.29	33,240	168.28	168.85	163.68	3.07	-2.45	0.00
3089	2022-12-12	163.69	1.61	0.99	28,376	162.08	163.98	161.69	1.41	0.99	2.80
3088	2022-12-09	162.08	1.85	-1.13	48,269	162.97	163.59	162.08	0.93	-0.55	0.00
3087	2022-12-08	163.93	0.85	0.52	13,849	163.94	165.19	163.27	1.17	-0.01	-0.59
3086	2022-12-07	163.08	1.07	-0.65	25,059	163.57	164.79	162.88	1.17	-0.30	0.53
3085	2022-12-06	164.15	0.88	-0.53	16,566	165.16	165.17	163.09	1.26	-0.61	-0.35
3084	2022-12-05	165.03	4.85	-2.85	39,794	168.43	168.43	164.58	2.29	-2.02	0.08
3083	2022-12-02	169.88	0.81	0.48	23,066	167.06	170.32	167.06	1.95	1.69	-0.85
3082	2022-12-01	169.07	0.43	-0.25	35,505	169.86	170.99	168.56	1.43	-0.47	-1.19
3081	2022-11-30	169.50	3.27	1.97	38,162	166.46	169.50	164.32	3.11	1.83	0.21
3080	2022-11-29	166.23	1.01	0.61	23,685	165.23	166.45	165.23	0.74	0.61	0.14
3079	2022-11-28	165.22	3.04	-1.81	34,767	166.90	167.18	164.82	1.41	-1.01	0.01
3078	2022-11-25	168.26	0.48	0.29	17,769	168.19	169.32	168.19	0.67	0.04	-0.81
3077	2022-11-23	167.78	0.16	-0.10	20,893	167.52	168.50	167.43	0.64	0.16	0.24
3076	2022-11-22	167.94	1.83	1.10	24,614	167.32	168.38	166.79	0.95	0.37	-0.25
3075	2022-11-21	166.11	0.24	-0.14	34,611	165.77	166.24	164.79	0.87	0.21	0.73
3074	2022-11-18	166.35	1.22	0.74	17,189	166.89	167.16	165.59	0.94	-0.32	-0.35
3073	2022-11-17	165.13	0.60	-0.36	24,743	163.48	165.20	163.16	1.25	1.01	1.07
3072	2022-11-16	165.73	2.47	-1.47	40,167	167.43	167.43	165.55	1.12	-1.02	-1.36
3071	2022-11-15	168.20	2.13	1.28	42,264	168.63	169.96	167.18	1.65	-0.25	-0.46
3070	2022-11-14	166.07	1.95	-1.16	23,666	167.05	168.69	166.07	1.57	-0.59	1.54
3069	2022-11-11	168.02	0.76	0.45	51,594	168.16	169.44	167.60	1.09	-0.08	-0.58
3068	2022-11-10	167.26	8.46	5.33	35,787	164.41	167.49	164.09	2.07	1.73	0.54
3067	2022-11-09	158.80	3.59	-2.21	31,452	161.01	161.81	158.43	2.10	-1.37	3.53
3066	2022-11-08	162.39	0.04	-0.02	49,864	163.28	164.14	160.84	2.02	-0.55	-0.85
3065	2022-11-07	162.43	1.55	0.96	23,155	161.61	162.71	160.99	1.06	0.51	0.52
3064	2022-11-04	160.88	2.57	1.62	26,097	160.41	160.88	158.66	1.38	0.29	0.45
3063	2022-11-03	158.31	0.65	-0.41	19,576	157.38	158.93	155.54	2.15	0.59	1.33
3062	2022-11-02	158.96	5.11	-3.11	51,893	163.03	164.27	158.77	3.37	-2.50	-0.99
3061	2022-11-01	164.07	0.61	0.37	55,359	165.00	165.00	163.36	0.99	-0.56	-0.63
3060	2022-10-31	163.46	0.31	0.19	83,395	162.75	163.93	162.08	1.14	0.44	0.94
3059	2022-10-28	163.15	3.05	1.91	62,581	160.15	163.25	159.64	2.25	1.87	-0.25
3058	2022-10-27	160.10	1.04	0.65	55,605	160.64	162.29	159.66	1.64	-0.34	0.03
3057	2022-10-26	159.06	1.11	0.70	27,139	158.61	161.01	158.60	1.52	0.28	0.99
3056	2022-10-25	157.95	3.38	2.19	17,191	154.75	158.43	154.50	2.54	2.07	0.42
3055	2022-10-24	154.57	1.41	0.92	21,051	153.90	154.83	152.78	1.33	0.44	0.12
3054	2022-10-21	153.16	3.20	2.13	19,934	150.25	153.62	149.74	2.58	1.94	0.48
3053	2022-10-20	149.96	1.76	-1.16	16,234	152.13	153.00	149.36	2.39	-1.43	0.19
3052	2022-10-19	151.72	1.76	-1.15	20,149	152.53	153.05	150.12	1.92	-0.53	0.27
3051	2022-10-18	153.48	1.96	1.29	33,185	154.25	155.44	152.44	1.94	-0.50	-0.62
3050	2022-10-17	151.52	3.75	2.54	27,028	150.38	152.14	150.35	1.19	0.76	1.80
3049	2022-10-14	147.77	2.96	-1.96	34,676	151.70	152.37	147.51	3.20	-2.59	1.77
3048	2022-10-13	150.73	3.76	2.56	38,180	144.29	151.38	143.41	5.52	4.46	0.64
3047	2022-10-12	146.97	0.56	-0.38	72,643	147.80	147.87	145.93	1.31	-0.56	-1.82
3046	2022-10-11	147.53	0.53	0.36	45,648	146.17	149.04	145.45	2.46	0.93	0.18
3045	2022-10-10	147.00	0.29	0.20	45,107	147.07	147.96	146.41	1.05	-0.05	-0.56
3044	2022-10-07	146.71	3.38	-2.25	55,410	149.07	149.07	146.25	1.89	-1.58	0.25
3043	2022-10-06	150.09	1.09	-0.72	37,078	150.50	151.42	149.69	1.15	-0.27	-0.68
3042	2022-10-05	151.18	0.80	-0.53	120,943	150.39	151.60	149.08	1.68	0.53	-0.45
3041	2022-10-04	151.98	5.62	3.84	61,283	148.75	151.98	148.75	2.17	2.17	-1.05
3040	2022-10-03	146.36	3.59	2.51	68,398	145.10	147.09	142.97	2.84	0.87	1.63
3039	2022-09-30	142.77	1.09	-0.76	72,348	143.78	145.99	142.68	2.30	-0.70	1.63
3038	2022-09-29	143.86	3.21	-2.18	61,216	145.33	145.33	142.14	2.20	-1.01	-0.06
3037	2022-09-28	147.07	3.04	2.11	108,509	143.99	147.76	143.74	2.79	2.14	-1.18
3036	2022-09-27	144.03	0.22	-0.15	92,058	145.76	146.35	142.99	2.31	-1.19	-0.03
3035	2022-09-26	144.25	2.21	-1.51	55,137	145.62	147.95	143.96	2.74	-0.94	1.05
3034	2022-09-23	146.46	3.75	-2.50	58,668	148.15	148.15	144.67	2.35	-1.14	-0.57
3033	2022-09-22	150.21	2.94	-1.92	35,926	153.13	153.13	149.78	2.19	-1.91	-1.37
3032	2022-09-21	153.15	1.76	-1.14	46,123	156.00	156.56	153.12	2.21	-1.83	-0.01
3031	2022-09-20	154.91	2.11	-1.34	206,868	155.75	155.75	153.84	1.23	-0.54	0.70
3030	2022-09-19	157.02	1.86	1.20	31,777	153.53	157.22	153.53	2.40	2.27	-0.81
3029	2022-09-16	155.16	0.89	-0.57	30,634	154.01	155.16	152.95	1.43	0.75	-1.05
3028	2022-09-15	156.05	1.11	-0.71	36,166	156.25	157.62	155.49	1.36	-0.13	-1.31
3027	2022-09-14	157.16	0.20	-0.13	34,627	157.75	157.75	155.41	1.48	-0.37	-0.58
3026	2022-09-13	157.36	6.14	-3.76	31,306	160.00	160.50	156.71	2.37	-1.65	0.25
3025	2022-09-12	163.50	2.13	1.32	38,829	162.50	163.82	162.47	0.83	0.62	-2.14
3024	2022-09-09	161.37	3.19	2.02	19,600	159.67	161.55	159.67	1.18	1.06	0.70
3023	2022-09-08	158.18	0.15	0.09	30,344	156.86	158.24	155.77	1.57	0.84	0.94
3022	2022-09-07	158.03	2.84	1.83	28,841	154.80	158.15	154.80	2.16	2.09	-0.74
3021	2022-09-06	155.19	2.28	-1.45	38,956	158.00	158.18	154.58	2.28	-1.78	-0.25
3020	2022-09-02	157.47	0.88	-0.56	33,103	160.12	160.62	156.81	2.38	-1.66	0.34
3019	2022-09-01	158.35	1.94	-1.21	65,400	158.89	159.15	157.10	1.29	-0.34	1.12
3018	2022-08-31	160.29	1.77	-1.09	69,447	162.23	162.23	160.24	1.23	-1.20	-0.87
3017	2022-08-30	162.06	2.46	-1.50	24,605	164.96	164.96	161.70	1.98	-1.76	0.10
3016	2022-08-29	164.52	1.54	-0.93	29,487	164.58	165.60	164.03	0.95	-0.04	0.27
3015	2022-08-26	166.06	4.97	-2.91	31,210	171.16	171.16	166.00	3.01	-2.98	-0.89
3014	2022-08-25	171.03	3.17	1.89	22,459	168.54	171.29	168.14	1.87	1.48	0.08
3013	2022-08-24	167.86	0.28	0.17	13,208	167.39	168.27	166.50	1.06	0.28	0.41
3012	2022-08-23	167.58	0.11	-0.07	24,652	168.15	169.04	167.41	0.97	-0.34	-0.11
3011	2022-08-22	167.69	3.66	-2.14	29,903	169.21	169.21	167.35	1.10	-0.90	0.27
3010	2022-08-19	171.35	3.03	-1.74	19,851	173.06	173.06	171.01	1.18	-0.99	-1.25
3009	2022-08-18	174.38	1.10	0.63	13,892	173.51	174.63	173.07	0.90	0.50	-0.76
3008	2022-08-17	173.28	1.95	-1.11	20,720	173.96	174.16	172.31	1.06	-0.39	0.13
3007	2022-08-16	175.23	0.94	0.54	24,118	174.03	176.04	173.89	1.24	0.69	-0.72
3006	2022-08-15	174.29	0.51	0.29	19,319	172.33	174.35	171.91	1.42	1.14	-0.15
3005	2022-08-12	173.78	2.80	1.64	21,571	171.88	173.78	171.47	1.34	1.11	-0.83
3004	2022-08-11	170.98	1.39	0.82	26,988	171.05	172.12	170.81	0.77	-0.04	0.53
3003	2022-08-10	169.59	3.42	2.06	37,532	169.02	169.85	168.37	0.88	0.34	0.86
3002	2022-08-09	166.17	1.51	-0.90	21,129	167.21	167.68	165.46	1.33	-0.62	1.72
3001	2022-08-08	167.68	1.48	0.89	26,803	167.18	168.89	167.16	1.03	0.30	-0.28
3000	2022-08-05	166.20	0.75	0.45	22,092	164.10	166.29	164.10	1.33	1.28	0.59
2999	2022-08-04	165.45	1.82	-1.09	19,099	167.56	167.56	165.32	1.34	-1.26	-0.82
2998	2022-08-03	167.27	1.21	0.73	21,433	166.92	167.60	165.96	0.98	0.21	0.17
2997	2022-08-02	166.06	1.89	-1.13	32,453	167.54	167.79	166.05	1.04	-0.88	0.52
2996	2022-08-01	167.95	0.65	0.39	92,648	166.50	168.85	164.86	2.40	0.87	-0.24
2995	2022-07-29	167.30	1.55	0.94	88,052	165.94	167.61	165.66	1.18	0.82	-0.48
2994	2022-07-28	165.75	1.92	1.17	27,398	164.55	165.83	162.80	1.84	0.73	0.11
2993	2022-07-27	163.83	3.55	2.21	35,414	161.46	164.34	160.87	2.15	1.47	0.44
2992	2022-07-26	160.28	0.82	-0.51	12,790	160.51	161.01	160.27	0.46	-0.14	0.74
2991	2022-07-25	161.10	1.37	0.86	18,505	160.18	161.62	159.78	1.15	0.57	-0.37
2990	2022-07-22	159.73	0.84	-0.52	131,384	161.00	161.78	158.52	2.02	-0.79	0.28
2989	2022-07-21	160.57	0.47	-0.29	36,645	159.63	160.57	157.81	1.73	0.59	0.27
2988	2022-07-20	161.04	1.68	1.05	32,957	159.53	161.12	159.18	1.22	0.95	-0.88
2987	2022-07-19	159.36	5.05	3.27	20,409	156.11	159.73	156.08	2.34	2.08	0.11
2986	2022-07-18	154.31	0.30	0.19	26,352	155.62	156.57	153.97	1.67	-0.84	1.17
2985	2022-07-15	154.01	3.14	2.08	20,250	152.64	154.32	151.71	1.71	0.90	1.05
2984	2022-07-14	150.87	1.75	-1.15	37,913	150.12	150.94	148.99	1.30	0.50	1.17
2983	2022-07-13	152.62	0.51	-0.33	42,697	151.46	152.95	150.75	1.45	0.77	-1.64
2982	2022-07-12	153.13	0.16	0.10	33,270	153.62	154.63	152.65	1.29	-0.32	-1.09
2981	2022-07-11	152.97	1.86	-1.20	20,210	153.88	154.07	152.82	0.81	-0.59	0.42
2980	2022-07-08	154.83	0.33	-0.21	64,665	155.04	155.85	153.94	1.23	-0.14	-0.61
2979	2022-07-07	155.16	2.27	1.48	19,056	154.20	155.68	154.20	0.96	0.62	-0.08
2978	2022-07-06	152.89	2.10	-1.35	26,736	154.92	154.92	151.20	2.40	-1.31	0.86
2977	2022-07-05	154.99	0.77	-0.49	30,211	153.53	154.99	150.73	2.77	0.95	-0.05
2976	2022-07-01	155.76	1.84	1.20	19,641	153.43	156.00	152.23	2.46	1.52	-1.43
2975	2022-06-30	153.92	0.41	-0.27	24,916	152.39	155.01	151.58	2.25	1.00	-0.32
2974	2022-06-29	154.33	1.70	-1.09	28,968	156.23	156.23	153.00	2.07	-1.22	-1.26
2973	2022-06-28	156.03	2.11	-1.33	22,701	159.17	160.55	155.99	2.86	-1.97	0.13
2972	2022-06-27	158.14	1.37	0.87	36,477	157.29	159.17	156.81	1.50	0.54	0.65
2971	2022-06-24	156.77	4.67	3.07	45,588	153.31	157.08	153.31	2.46	2.26	0.33
2970	2022-06-23	152.10	0.45	-0.29	20,977	152.46	152.90	150.06	1.86	-0.24	0.80
2969	2022-06-22	152.55	0.33	-0.22	24,529	151.35	153.42	151.35	1.37	0.79	-0.06
2968	2022-06-21	152.88	2.29	1.52	54,652	152.60	154.45	151.39	2.01	0.18	-1.00
2967	2022-06-17	150.59	0.93	0.62	37,921	150.23	152.23	149.18	2.03	0.24	1.33
2966	2022-06-16	149.66	7.75	-4.92	95,102	154.18	154.31	148.91	3.50	-2.93	0.38
2965	2022-06-15	157.41	1.61	1.03	31,528	157.45	159.05	156.43	1.66	-0.03	-2.05
2964	2022-06-14	155.80	0.93	-0.59	35,160	156.97	157.92	154.65	2.08	-0.75	1.06
2963	2022-06-13	156.73	7.10	-4.33	68,987	160.16	160.16	155.99	2.60	-2.14	0.15
2962	2022-06-10	163.83	4.05	-2.41	18,346	165.26	165.39	163.25	1.29	-0.87	-2.24
2961	2022-06-09	167.88	3.03	-1.77	16,307	170.22	170.33	167.88	1.44	-1.37	-1.56
2960	2022-06-08	170.91	2.77	-1.59	21,572	173.12	173.12	170.31	1.62	-1.28	-0.40
2959	2022-06-07	173.68	1.66	0.97	16,790	170.85	173.81	170.85	1.73	1.66	-0.32
2958	2022-06-06	172.02	1.35	0.79	18,467	172.16	172.39	170.97	0.82	-0.08	-0.68
2957	2022-06-03	170.67	1.38	-0.80	18,637	170.92	171.08	170.30	0.46	-0.15	0.87
2956	2022-06-02	172.05	2.64	1.56	16,182	169.80	172.18	169.35	1.67	1.33	-0.66
2955	2022-06-01	169.41	0.44	-0.26	25,544	170.85	170.96	167.48	2.04	-0.84	0.23
2954	2022-05-31	169.85	1.58	-0.92	19,486	170.60	170.89	169.14	1.03	-0.44	0.59
2953	2022-05-27	171.43	3.06	1.82	13,453	168.99	171.43	168.99	1.44	1.44	-0.48
2952	2022-05-26	168.37	3.19	1.93	22,027	166.39	169.04	166.39	1.59	1.19	0.37
2951	2022-05-25	165.18	3.07	1.89	29,638	161.82	166.11	161.82	2.65	2.08	0.73
2950	2022-05-24	162.11	1.25	-0.77	72,297	162.17	162.47	159.00	2.14	-0.04	-0.18
2949	2022-05-23	163.36	1.89	1.17	34,049	162.91	164.58	161.98	1.60	0.28	-0.73
2948	2022-05-20	161.47	1.13	-0.69	58,575	164.24	164.54	158.70	3.56	-1.69	0.89
2947	2022-05-19	162.60	1.21	-0.74	44,616	162.57	164.54	161.68	1.76	0.02	1.01
2946	2022-05-18	163.81	4.16	-2.48	72,208	166.27	167.31	163.20	2.47	-1.48	-0.76
2945	2022-05-17	167.97	5.10	3.13	28,489	165.19	167.99	165.19	1.70	1.68	-1.01
2944	2022-05-16	162.87	0.01	-0.01	34,940	162.36	164.23	161.76	1.52	0.31	1.42
2943	2022-05-13	162.88	3.12	1.95	45,218	161.44	163.91	161.44	1.53	0.89	-0.32
2942	2022-05-12	159.76	1.66	1.05	70,785	157.70	159.76	156.74	1.92	1.31	1.05
2941	2022-05-11	158.10	2.01	-1.26	38,545	160.16	162.96	157.95	3.13	-1.29	-0.25
2940	2022-05-10	160.11	1.53	-0.95	55,115	163.05	163.48	157.52	3.66	-1.80	0.03
2939	2022-05-09	161.64	3.93	-2.37	64,173	163.47	164.39	160.93	2.12	-1.12	0.87
2938	2022-05-06	165.57	1.45	-0.87	179,225	166.63	167.13	164.07	1.84	-0.64	-1.27
2937	2022-05-05	167.02	5.44	-3.15	45,093	171.22	171.22	165.27	3.48	-2.45	-0.23
2936	2022-05-04	172.46	4.09	2.43	29,981	168.97	172.80	167.63	3.06	2.07	-0.72
2935	2022-05-03	168.37	1.55	0.93	146,200	166.94	169.26	166.33	1.76	0.86	0.36
2934	2022-05-02	166.82	0.81	0.49	52,808	166.03	167.44	163.79	2.20	0.48	0.07
2933	2022-04-29	166.01	4.37	-2.56	26,572	170.33	170.91	165.76	3.02	-2.54	0.01
2932	2022-04-28	170.38	3.14	1.88	16,304	168.43	171.09	166.00	3.02	1.16	-0.03
2931	2022-04-27	167.24	0.45	-0.27	29,004	167.81	168.79	166.36	1.45	-0.34	0.71
2930	2022-04-26	167.69	4.30	-2.50	35,349	170.79	171.00	167.69	1.94	-1.82	0.07
2929	2022-04-25	171.99	0.31	-0.18	29,890	170.64	172.30	167.95	2.55	0.79	-0.70
2928	2022-04-22	172.30	3.96	-2.25	23,971	175.54	175.56	171.94	2.06	-1.85	-0.96
2927	2022-04-21	176.26	2.29	-1.28	20,995	180.00	180.37	175.72	2.58	-2.08	-0.41
2926	2022-04-20	178.55	1.36	0.77	20,723	178.22	179.46	178.22	0.70	0.19	0.81
2925	2022-04-19	177.19	2.91	1.67	33,215	174.17	177.85	174.17	2.11	1.73	0.58
2924	2022-04-18	174.28	0.33	-0.19	19,734	174.24	175.25	173.60	0.95	0.02	-0.06
2923	2022-04-15	174.61	0.00	0.00	30,056	175.12	176.48	174.61	1.07	-0.29	-0.21
2922	2022-04-14	174.61	0.53	-0.30	30,057	175.12	176.19	174.61	0.90	-0.29	0.29
2921	2022-04-13	175.14	2.87	1.67	30,015	172.64	175.55	172.64	1.69	1.45	-0.01
2920	2022-04-12	172.27	1.15	0.67	19,628	172.55	174.31	171.79	1.46	-0.16	0.21
2919	2022-04-11	171.12	0.70	-0.41	27,973	171.31	173.58	171.06	1.47	-0.11	0.84
2918	2022-04-08	171.82	0.48	-0.28	18,158	172.30	173.52	171.52	1.16	-0.28	-0.30
2917	2022-04-07	172.30	0.43	-0.25	17,843	172.78	173.03	170.43	1.50	-0.28	0.00
2916	2022-04-06	172.73	1.47	-0.84	32,992	173.03	173.65	171.83	1.05	-0.17	0.03
2915	2022-04-05	174.20	3.90	-2.19	40,249	178.13	178.89	174.03	2.73	-2.21	-0.67
2914	2022-04-04	178.10	0.67	-0.37	17,895	179.00	179.12	176.39	1.53	-0.50	0.02
2913	2022-04-01	178.77	1.57	0.89	17,932	177.73	178.86	176.90	1.10	0.59	0.13
2912	2022-03-31	177.20	1.64	-0.92	66,187	178.18	179.88	177.00	1.62	-0.55	0.30
2911	2022-03-30	178.84	2.83	-1.56	28,818	181.63	182.03	178.25	2.08	-1.54	-0.37
2910	2022-03-29	181.67	3.79	2.13	32,901	178.95	182.11	178.83	1.83	1.52	-0.02
2909	2022-03-28	177.88	0.91	-0.51	25,074	178.39	178.64	176.58	1.15	-0.29	0.60
2908	2022-03-25	178.79	1.93	1.09	22,387	177.29	179.00	177.10	1.07	0.85	-0.22
2907	2022-03-24	176.86	0.72	0.41	14,562	176.69	176.92	175.90	0.58	0.10	0.24
2906	2022-03-23	176.14	2.75	-1.54	34,433	178.07	178.52	175.97	1.43	-1.08	0.31
2905	2022-03-22	178.89	0.51	0.29	17,951	179.34	181.20	178.39	1.57	-0.25	-0.46
2904	2022-03-21	178.38	0.56	-0.31	16,511	179.25	180.20	177.63	1.43	-0.49	0.54
2903	2022-03-18	178.94	0.37	0.21	27,693	177.89	179.16	176.77	1.34	0.59	0.17
2902	2022-03-17	178.57	1.56	0.88	20,187	176.65	178.81	176.42	1.35	1.09	-0.38
2901	2022-03-16	177.01	3.73	2.15	20,186	175.01	177.06	173.58	1.99	1.14	-0.20
2900	2022-03-15	173.28	1.08	0.63	37,540	172.43	173.71	171.78	1.12	0.49	1.00
2899	2022-03-14	172.20	1.50	-0.86	17,524	174.42	174.42	171.55	1.65	-1.27	0.13
2898	2022-03-11	173.70	1.78	-1.01	14,014	176.55	177.13	173.70	1.94	-1.61	0.41
2897	2022-03-10	175.48	0.06	0.03	14,573	173.48	175.50	173.21	1.32	1.15	0.61
2896	2022-03-09	175.42	2.85	1.65	24,305	175.16	176.32	175.10	0.70	0.15	-1.11
2895	2022-03-08	172.57	0.48	0.28	26,280	172.33	176.05	172.27	2.19	0.14	1.50
2894	2022-03-07	172.09	3.33	-1.90	26,054	176.01	176.08	171.99	2.32	-2.23	0.14
2893	2022-03-04	175.42	1.84	-1.04	18,477	175.53	175.53	173.72	1.03	-0.06	0.34
2892	2022-03-03	177.26	0.53	-0.30	17,608	178.31	178.31	176.00	1.30	-0.59	-0.98
2891	2022-03-02	177.79	4.61	2.66	25,005	173.96	178.47	173.96	2.59	2.20	0.29
2890	2022-03-01	173.18	3.57	-2.02	23,830	176.31	176.80	172.30	2.55	-1.78	0.45
2889	2022-02-28	176.75	0.79	0.45	26,707	174.48	176.93	174.48	1.40	1.30	-0.25
2888	2022-02-25	175.96	3.93	2.28	29,722	173.11	176.23	172.91	1.92	1.65	-0.84
2887	2022-02-24	172.03	2.18	1.28	91,078	166.64	172.27	166.09	3.71	3.23	0.63
2886	2022-02-23	169.85	2.33	-1.35	24,116	173.62	173.56	169.85	2.14	-2.17	-1.89
2885	2022-02-22	172.18	2.40	-1.37	76,266	174.12	174.47	171.21	1.87	-1.11	0.84
2884	2022-02-18	174.58	0.95	-0.54	37,242	175.08	176.85	174.13	1.55	-0.29	-0.26
2883	2022-02-17	175.53	2.60	-1.46	37,339	177.03	177.11	174.74	1.34	-0.85	-0.26
2882	2022-02-16	178.13	0.95	0.54	19,687	176.54	178.52	176.54	1.12	0.90	-0.62
2881	2022-02-15	177.18	3.75	2.16	26,998	174.99	177.46	176.05	0.81	1.25	-0.36
2880	2022-02-14	173.43	0.20	-0.12	36,596	173.92	175.15	172.64	1.44	-0.28	0.90
2879	2022-02-11	173.63	0.33	0.19	33,510	173.50	175.80	172.25	2.05	0.07	0.17
2878	2022-02-10	173.30	2.26	-1.29	26,448	173.42	176.91	172.72	2.42	-0.07	0.12
2877	2022-02-09	175.56	1.41	0.81	38,685	175.24	175.98	174.98	0.57	0.18	-1.22
2876	2022-02-08	174.15	3.21	1.88	23,791	171.21	174.24	171.21	1.77	1.72	0.63
2875	2022-02-07	170.94	0.24	0.14	31,552	170.71	172.19	170.23	1.15	0.13	0.16
2874	2022-02-05	170.70	0.00	0.00	57,612	170.67	171.56	168.15	2.00	0.02	0.01
2873	2022-02-04	170.70	0.46	-0.27	57,612	170.67	171.56	168.15	2.00	0.02	-0.02
2872	2022-02-03	171.16	1.86	-1.08	27,794	171.67	173.76	170.97	1.63	-0.30	-0.29
2871	2022-02-02	173.02	0.95	-0.55	50,681	174.39	174.34	171.74	1.49	-0.79	-0.78
2870	2022-02-01	173.97	1.42	0.82	61,157	173.10	174.32	171.30	1.74	0.50	0.24
2869	2022-01-31	172.55	2.87	1.69	37,182	168.71	172.64	168.38	2.53	2.28	0.32
2868	2022-01-28	169.68	1.83	1.09	51,295	167.68	169.84	164.86	2.97	1.19	-0.57
2867	2022-01-27	167.85	2.95	-1.73	61,345	171.78	173.73	166.98	3.93	-2.29	-0.10
2866	2022-01-26	170.80	2.87	-1.65	47,527	175.79	176.56	169.15	4.22	-2.84	0.57
2865	2022-01-25	173.67	1.27	-0.73	32,833	172.36	175.67	169.60	3.52	0.76	1.22
2864	2022-01-24	174.94	3.63	2.12	105,416	169.23	175.41	167.77	4.51	3.37	-1.47
2863	2022-01-21	171.31	2.01	-1.16	68,933	172.36	175.74	171.31	2.57	-0.61	-1.21
2862	2022-01-20	173.32	3.80	-2.15	43,171	177.59	179.46	172.98	3.65	-2.40	-0.55
2861	2022-01-19	177.12	2.98	-1.65	31,919	180.91	180.91	176.97	2.18	-2.09	0.27
2860	2022-01-18	180.10	3.79	-2.06	51,910	182.77	182.87	179.85	1.65	-1.46	0.45
2859	2022-01-14	183.89	0.97	0.53	32,605	181.79	184.06	181.65	1.33	1.16	-0.61
2858	2022-01-13	182.92	0.81	0.44	23,763	182.92	184.86	182.71	1.18	0.00	-0.62
2857	2022-01-12	182.11	0.97	-0.53	33,313	183.92	184.20	181.26	1.60	-0.98	0.44
2856	2022-01-11	183.08	0.82	0.45	37,898	182.66	183.58	180.66	1.60	0.23	0.46
2855	2022-01-10	182.26	0.48	-0.26	38,358	181.86	182.29	180.21	1.14	0.22	0.22
2854	2022-01-07	182.74	0.60	-0.33	33,135	183.40	184.13	182.45	0.92	-0.36	-0.48
2853	2022-01-06	183.34	1.09	0.60	45,766	183.14	184.47	181.87	1.42	0.11	0.03
2852	2022-01-05	182.25	3.05	-1.65	49,538	185.18	186.62	182.19	2.39	-1.58	0.49
2851	2022-01-04	185.30	2.13	1.16	64,707	184.02	186.23	184.02	1.20	0.70	-0.06
2850	2022-01-03	183.17	2.67	1.48	61,083	181.18	184.57	181.18	1.87	1.10	0.46
2849	2021-12-31	180.50	0.22	-0.12	30,708	180.45	181.09	179.83	0.70	0.03	0.38
2848	2021-12-30	180.72	0.48	-0.26	38,617	181.39	182.51	180.58	1.06	-0.37	-0.15
2847	2021-12-29	181.20	0.34	0.19	42,389	180.68	181.76	180.16	0.89	0.29	0.10
2846	2021-12-28	180.86	0.08	-0.04	56,518	180.73	182.44	180.48	1.08	0.07	-0.10
2845	2021-12-27	180.94	1.73	0.97	82,046	179.38	181.02	178.03	1.67	0.87	-0.12
2844	2021-12-23	179.21	1.07	0.60	40,432	179.02	179.86	178.84	0.57	0.11	0.09
2843	2021-12-22	178.14	1.89	1.07	35,014	176.23	178.14	175.73	1.37	1.08	0.49
2842	2021-12-21	176.25	3.87	2.25	35,630	172.87	176.44	172.87	2.07	1.96	-0.01
2841	2021-12-20	172.38	3.14	-1.79	88,163	173.04	173.04	169.15	2.25	-0.38	0.28
2840	2021-12-17	175.52	0.01	0.01	41,004	174.67	177.22	173.03	2.40	0.49	-1.41
2839	2021-12-16	175.51	2.15	-1.21	28,050	179.28	179.41	174.85	2.54	-2.10	-0.48
2838	2021-12-15	177.66	1.74	0.99	32,268	176.00	178.42	173.72	2.67	0.94	0.91
2837	2021-12-14	175.92	0.54	-0.31	31,633	175.30	178.84	175.29	2.03	0.35	0.05
2836	2021-12-13	176.46	3.54	-1.97	32,780	179.22	179.32	175.85	1.94	-1.54	-0.66
2835	2021-12-10	180.00	0.30	0.17	23,440	180.90	180.98	178.00	1.65	-0.50	-0.43
2834	2021-12-09	179.70	2.41	-1.32	29,985	180.71	181.19	179.62	0.87	-0.56	0.67
2833	2021-12-08	182.11	0.62	0.34	30,289	182.09	182.60	181.74	0.47	0.01	-0.77
2832	2021-12-07	181.49	1.75	0.97	39,653	182.11	183.56	181.30	1.24	-0.34	0.33
2831	2021-12-06	179.74	4.43	2.53	52,657	176.69	181.28	176.69	2.60	1.73	1.32
2830	2021-12-03	175.31	1.78	-1.01	35,257	178.00	178.47	173.97	2.53	-1.51	0.79
2829	2021-12-02	177.09	5.34	3.11	52,797	172.54	177.86	172.08	3.35	2.64	0.51
2828	2021-12-01	171.75	2.59	-1.49	89,698	177.95	179.56	171.73	4.40	-3.48	0.46
2827	2021-11-30	174.34	4.11	-2.30	218,604	176.24	176.76	172.99	2.14	-1.08	2.07
2826	2021-11-29	178.45	0.73	-0.41	78,065	182.12	182.21	177.36	2.66	-2.02	-1.24
2825	2021-11-26	179.18	7.76	-4.15	71,458	181.57	181.57	175.96	3.09	-1.32	1.64
2824	2021-11-24	186.94	0.81	-0.43	34,577	186.38	187.23	186.21	0.55	0.30	-2.87
2823	2021-11-23	187.75	0.70	0.37	31,345	187.31	188.36	186.56	0.96	0.23	-0.73
2822	2021-11-22	187.05	2.23	1.21	43,048	186.01	189.24	185.70	1.90	0.56	0.14
2821	2021-11-19	184.82	2.91	-1.55	43,601	185.90	185.99	184.52	0.79	-0.58	0.64
2820	2021-11-18	187.73	0.25	-0.13	29,468	188.99	189.28	186.08	1.69	-0.67	-0.97
2819	2021-11-17	187.98	2.40	-1.26	38,189	189.94	189.94	187.26	1.41	-1.03	0.54
2818	2021-11-16	190.38	0.21	0.11	29,744	190.12	190.87	189.34	0.80	0.14	-0.23
2817	2021-11-15	190.17	0.09	0.05	45,001	190.91	190.91	189.49	0.74	-0.39	-0.03
2816	2021-11-12	190.08	0.61	-0.32	37,015	191.25	191.25	189.83	0.74	-0.61	0.44
2815	2021-11-11	190.69	1.28	0.68	29,562	190.08	191.46	189.42	1.07	0.32	0.29
2814	2021-11-10	189.41	1.66	-0.87	33,237	190.46	191.64	189.01	1.38	-0.55	0.35
2813	2021-11-09	191.07	0.44	-0.23	33,929	191.16	191.49	189.64	0.97	-0.05	-0.32
2812	2021-11-08	191.51	0.06	-0.03	54,988	192.91	193.31	191.07	1.16	-0.73	-0.18
2811	2021-11-05	191.57	4.62	2.47	44,719	189.12	192.00	189.12	1.52	1.30	0.70
2810	2021-11-04	186.95	0.99	-0.53	31,551	188.82	188.87	186.04	1.50	-0.99	1.16
2809	2021-11-03	187.94	4.28	2.33	45,808	183.66	188.95	183.66	2.88	2.33	0.47
2808	2021-11-02	183.66	0.39	-0.21	44,062	184.57	184.57	183.00	0.85	-0.49	0.00
2807	2021-11-01	184.05	5.14	2.87	56,031	180.09	184.21	180.09	2.29	2.20	0.28
2806	2021-10-29	178.91	0.81	-0.45	32,702	179.53	179.90	178.14	0.98	-0.35	0.66
2805	2021-10-28	179.72	2.85	1.61	16,817	177.62	179.72	177.62	1.18	1.18	-0.11
2804	2021-10-27	176.87	3.86	-2.14	29,523	180.15	180.15	176.87	1.82	-1.82	0.42
2803	2021-10-26	180.73	2.33	-1.27	84,975	183.47	183.47	180.62	1.55	-1.49	-0.32
2802	2021-10-25	183.06	1.60	0.88	42,916	181.89	183.17	181.50	0.92	0.64	0.22
2801	2021-10-22	181.46	0.26	0.14	31,757	181.36	182.07	180.71	0.75	0.06	0.24
2800	2021-10-21	181.20	0.08	0.04	31,854	180.84	181.94	180.00	1.07	0.20	0.09
2799	2021-10-20	181.12	1.79	1.00	26,615	179.19	181.24	178.98	1.26	1.08	-0.15
2798	2021-10-19	179.33	0.54	-0.30	46,611	180.68	180.68	178.42	1.25	-0.75	-0.08
2797	2021-10-18	179.87	0.44	0.25	30,739	178.89	180.46	178.75	0.96	0.55	0.45
2796	2021-10-15	179.43	0.46	-0.26	36,078	181.94	182.46	179.43	1.67	-1.38	-0.30
2795	2021-10-14	179.89	2.01	1.13	31,447	179.62	180.17	178.64	0.85	0.15	1.14
2794	2021-10-13	177.88	0.28	-0.16	33,472	178.29	178.29	176.01	1.28	-0.23	0.98
2793	2021-10-12	178.16	0.37	0.21	61,686	178.16	178.85	177.44	0.79	0.00	0.07
2792	2021-10-11	177.79	1.14	-0.64	19,795	179.61	180.46	177.75	1.51	-1.01	0.21
2791	2021-10-08	178.93	0.60	-0.33	58,119	179.88	180.47	178.93	0.86	-0.53	0.38
2790	2021-10-07	179.53	2.70	1.53	33,087	178.47	180.55	178.36	1.23	0.59	0.19
2789	2021-10-06	176.83	1.75	-0.98	40,894	176.67	177.31	174.08	1.83	0.09	0.93
2788	2021-10-05	178.58	0.58	0.33	48,189	178.87	179.72	177.62	1.17	-0.16	-1.07
2787	2021-10-04	178.00	0.34	0.19	47,760	177.92	178.99	177.30	0.95	0.04	0.49
2786	2021-10-01	177.66	3.63	2.09	70,365	174.97	178.93	174.33	2.63	1.54	0.15
2785	2021-09-30	174.03	3.25	-1.83	167,560	177.78	177.79	173.95	2.16	-2.11	0.54
2784	2021-09-29	177.28	0.07	0.04	40,648	177.07	177.93	175.67	1.28	0.12	0.28
2783	2021-09-28	177.21	2.11	-1.18	39,634	179.10	180.00	177.00	1.68	-1.06	-0.08
2782	2021-09-27	179.32	4.03	2.30	50,358	175.97	180.91	175.97	2.81	1.90	-0.12
2781	2021-09-24	175.29	0.35	0.20	46,877	174.24	176.39	173.88	1.44	0.60	0.39
2780	2021-09-23	174.94	3.57	2.08	41,034	172.68	176.16	172.68	2.02	1.31	-0.40
2779	2021-09-22	171.37	2.86	1.70	47,058	170.03	172.95	170.03	1.72	0.79	0.76
2778	2021-09-21	168.51	0.42	-0.25	55,303	170.03	170.25	167.37	1.69	-0.89	0.90
2777	2021-09-20	168.93	3.00	-1.74	74,341	168.08	169.23	166.40	1.68	0.51	0.65
2776	2021-09-17	171.93	0.01	-0.01	72,687	171.81	172.46	170.40	1.20	0.07	-2.24
2775	2021-09-16	171.94	0.60	-0.35	128,328	172.56	173.07	170.73	1.36	-0.36	-0.08
2774	2021-09-15	172.54	2.05	1.20	216,498	170.77	172.84	170.50	1.37	1.04	0.01
2773	2021-09-14	170.49	2.57	-1.49	44,097	173.58	173.58	169.80	2.18	-1.78	0.16
2772	2021-09-13	173.06	1.89	1.10	43,077	172.32	173.21	171.22	1.15	0.43	0.30
2771	2021-09-10	171.17	2.25	-1.30	79,851	174.42	174.55	171.03	2.02	-1.86	0.67
2770	2021-09-09	173.42	0.27	-0.16	27,514	173.38	175.25	173.00	1.30	0.02	0.58
2769	2021-09-08	173.69	2.02	-1.15	40,459	175.12	175.20	173.25	1.11	-0.82	-0.18
2768	2021-09-07	175.71	1.28	-0.72	57,519	176.83	177.59	175.59	1.13	-0.63	-0.34
2767	2021-09-03	176.99	1.33	-0.75	41,955	177.78	178.01	176.31	0.96	-0.44	-0.09
2766	2021-09-02	178.32	0.58	0.33	34,245	178.49	179.61	178.24	0.77	-0.10	-0.30
2765	2021-09-01	177.74	0.17	0.10	69,355	178.01	178.39	176.00	1.34	-0.15	0.42
2764	2021-08-31	177.57	0.24	0.14	38,322	177.32	178.19	176.32	1.05	0.14	0.25
2763	2021-08-30	177.33	1.75	-0.98	82,677	179.72	179.72	177.25	1.37	-1.33	-0.01
2762	2021-08-27	179.08	5.30	3.05	44,750	174.52	179.53	174.52	2.87	2.61	0.36
2761	2021-08-26	173.78	2.40	-1.36	25,297	175.82	176.03	173.78	1.28	-1.16	0.43
2760	2021-08-25	176.18	0.74	0.42	33,491	175.32	177.29	175.05	1.28	0.49	-0.20
2759	2021-08-24	175.44	1.47	0.84	52,339	174.54	175.75	174.13	0.93	0.52	-0.07
2758	2021-08-23	173.97	2.10	1.22	56,456	173.48	174.28	172.80	0.85	0.28	0.33
2757	2021-08-20	171.87	2.58	1.52	27,963	169.16	172.10	168.90	1.89	1.60	0.94
2756	2021-08-19	169.29	1.88	-1.10	45,554	169.41	170.46	168.17	1.35	-0.07	-0.08
2755	2021-08-18	171.17	1.40	-0.81	34,340	172.48	173.88	171.17	1.57	-0.76	-1.03
2754	2021-08-17	172.57	2.44	-1.39	35,658	173.55	173.85	170.74	1.79	-0.56	-0.05
2753	2021-08-16	175.01	1.10	-0.62	34,701	175.11	175.82	173.47	1.34	-0.06	-0.83
2752	2021-08-13	176.11	1.45	-0.82	23,215	177.73	177.73	175.99	0.98	-0.91	-0.57
2751	2021-08-12	177.56	1.02	-0.57	30,104	178.69	178.81	176.80	1.12	-0.63	0.10
2750	2021-08-11	178.58	1.83	1.04	38,276	177.28	178.65	175.62	1.71	0.73	0.06
2749	2021-08-10	176.75	2.47	1.42	27,236	174.57	177.10	174.10	1.72	1.25	0.30
2748	2021-08-09	174.28	1.62	-0.92	24,242	175.52	175.52	173.57	1.11	-0.71	0.17
2747	2021-08-06	175.90	2.61	1.51	42,888	174.95	176.74	174.84	1.09	0.54	-0.22
2746	2021-08-05	173.29	2.71	1.59	52,119	171.34	173.94	171.34	1.52	1.14	0.96
2745	2021-08-04	170.58	3.94	-2.26	48,362	173.01	173.45	170.58	1.66	-1.40	0.45
2744	2021-08-03	174.52	1.53	0.88	73,781	173.63	174.91	170.92	2.30	0.51	-0.87
2743	2021-08-02	172.99	1.15	-0.66	59,569	175.15	178.00	172.81	2.96	-1.23	0.37
2742	2021-07-30	174.14	1.53	-0.87	41,417	175.00	176.61	173.68	1.67	-0.49	0.58
2741	2021-07-29	175.67	1.92	1.11	31,255	175.25	176.69	174.80	1.08	0.24	-0.38
2740	2021-07-28	173.75	1.06	0.61	133,811	173.74	175.09	171.47	2.08	0.01	0.86
2739	2021-07-27	172.69	1.31	-0.75	41,172	173.03	173.27	171.55	0.99	-0.20	0.61
2738	2021-07-26	174.00	2.15	1.25	41,759	172.38	174.81	172.38	1.41	0.94	-0.56
2737	2021-07-23	171.85	1.03	0.60	44,087	171.86	172.59	170.14	1.43	-0.01	0.31
2736	2021-07-22	170.82	3.71	-2.13	35,233	174.20	174.20	170.12	2.34	-1.94	0.61
2735	2021-07-21	174.53	3.24	1.89	45,139	172.73	175.70	172.73	1.72	1.04	-0.19
2734	2021-07-20	171.29	4.93	2.96	51,256	166.71	172.69	166.53	3.70	2.75	0.84
2733	2021-07-19	166.36	4.43	-2.59	83,619	167.25	168.43	164.93	2.09	-0.53	0.21
2732	2021-07-16	170.79	3.20	-1.84	62,600	175.58	175.58	170.50	2.89	-2.73	-2.07
2731	2021-07-15	173.99	0.83	-0.47	66,099	173.81	174.85	172.21	1.52	0.10	0.91
2730	2021-07-14	174.82	1.73	-0.98	47,714	177.48	178.69	174.64	2.28	-1.50	-0.58
2729	2021-07-13	176.55	3.89	-2.16	32,963	179.56	179.64	176.54	1.73	-1.68	0.53
2728	2021-07-12	180.44	1.19	0.66	39,440	178.50	180.45	177.53	1.64	1.09	-0.49
2727	2021-07-09	179.25	5.01	2.88	51,344	176.46	179.33	176.35	1.69	1.58	-0.42
2726	2021-07-08	174.24	2.38	-1.35	80,469	173.31	176.40	172.05	2.51	0.54	1.27
2725	2021-07-07	176.62	1.28	-0.72	65,253	177.38	178.22	175.17	1.72	-0.43	-1.87
2724	2021-07-06	177.90	3.51	-1.93	78,869	181.86	181.86	176.20	3.11	-2.18	-0.29
2723	2021-07-02	181.41	2.44	-1.33	80,000	184.48	184.48	181.41	1.66	-1.66	0.25
2722	2021-07-01	183.85	1.49	0.82	296,803	183.69	184.37	182.74	0.89	0.09	0.34
2721	2021-06-30	182.36	1.47	0.81	45,905	180.44	182.70	180.28	1.34	1.06	0.73
2720	2021-06-29	180.89	0.98	-0.54	51,931	182.49	183.11	180.85	1.24	-0.88	-0.25
2719	2021-06-28	181.87	3.33	-1.80	63,552	185.20	185.21	180.65	2.46	-1.80	0.34
2718	2021-06-25	185.20	0.18	0.10	37,564	185.71	186.60	185.11	0.80	-0.27	0.00
2717	2021-06-24	185.02	2.12	1.16	27,631	183.58	185.14	182.34	1.53	0.78	0.37
2716	2021-06-23	182.90	0.10	0.05	51,968	183.08	184.32	182.88	0.79	-0.10	0.37
2715	2021-06-22	182.80	0.69	0.38	43,390	182.02	183.03	180.10	1.61	0.43	0.15
2714	2021-06-21	182.11	4.87	2.75	59,107	178.75	182.43	178.75	2.06	1.88	-0.05
2713	2021-06-18	177.24	5.01	-2.75	60,492	179.70	180.69	177.23	1.93	-1.37	0.85
2712	2021-06-17	182.25	4.96	-2.65	64,786	186.92	187.24	180.65	3.53	-2.50	-1.40
2711	2021-06-16	187.21	0.19	0.10	27,061	186.74	187.55	184.96	1.39	0.25	-0.15
2710	2021-06-15	187.02	0.79	0.42	44,973	186.62	187.32	184.68	1.41	0.21	-0.15
2709	2021-06-14	186.23	1.91	-1.02	43,840	188.40	188.99	185.64	1.78	-1.15	0.21
2708	2021-06-11	188.14	1.74	0.93	33,218	187.28	188.19	186.87	0.70	0.46	0.14
2707	2021-06-10	186.40	2.88	-1.52	54,625	190.24	190.26	186.33	2.07	-2.02	0.47
2706	2021-06-09	189.28	1.74	-0.91	56,920	191.16	191.16	189.26	0.99	-0.98	0.51
2705	2021-06-08	191.02	2.60	1.38	71,172	189.07	191.52	188.20	1.76	1.03	0.07
2704	2021-06-07	188.42	1.53	0.82	51,877	187.35	188.71	187.30	0.75	0.57	0.34
2703	2021-06-04	186.89	0.13	0.07	53,534	187.50	187.50	185.24	1.21	-0.33	0.25
2702	2021-06-03	186.76	1.14	-0.61	52,754	186.90	187.33	185.01	1.24	-0.07	0.40
2701	2021-06-02	187.90	0.18	0.10	186,495	188.23	188.23	186.63	0.85	-0.18	-0.53
2700	2021-06-01	187.72	3.73	2.03	90,032	185.53	187.95	185.53	1.30	1.18	0.27
2699	2021-05-28	183.99	0.72	-0.39	48,416	185.77	185.77	183.02	1.48	-0.96	0.84
2698	2021-05-27	184.71	2.40	1.32	52,322	183.59	185.33	183.59	0.95	0.61	0.57
2697	2021-05-26	182.31	3.62	2.03	63,854	179.16	182.49	179.16	1.86	1.76	0.70
2696	2021-05-25	178.69	2.73	-1.50	66,850	182.21	183.23	178.59	2.55	-1.93	0.26
2695	2021-05-24	181.42	0.64	0.35	47,534	181.67	182.14	180.48	0.91	-0.14	0.44
2694	2021-05-21	180.78	1.26	0.70	34,596	181.27	182.10	180.21	1.04	-0.27	0.49
2693	2021-05-20	179.52	0.06	-0.03	56,783	179.89	179.97	177.11	1.59	-0.21	0.97
2692	2021-05-19	179.58	1.44	-0.80	139,214	178.42	179.84	176.06	2.12	0.65	0.17
2691	2021-05-18	181.02	2.42	-1.32	49,724	183.64	183.78	180.92	1.56	-1.43	-1.44
2690	2021-05-17	183.44	1.00	0.55	49,192	181.79	183.53	180.62	1.60	0.91	0.11
2689	2021-05-14	182.44	3.84	2.15	151,086	180.34	182.57	179.72	1.58	1.16	-0.36
2688	2021-05-13	178.60	4.53	2.60	64,199	174.33	179.43	174.23	2.98	2.45	0.97
2687	2021-05-12	174.07	5.47	-3.05	99,962	178.45	179.00	173.66	2.99	-2.45	0.15
2686	2021-05-11	179.54	1.37	-0.76	86,047	177.94	180.38	176.93	1.94	0.90	-0.61
2685	2021-05-10	180.91	3.02	-1.64	144,426	184.05	185.19	180.91	2.33	-1.71	-1.64
2684	2021-05-07	183.93	1.71	0.94	72,274	181.90	183.95	181.32	1.45	1.12	0.07
2683	2021-05-06	182.22	1.43	0.79	66,861	181.10	182.32	179.00	1.83	0.62	-0.18
2682	2021-05-05	180.79	0.42	0.23	51,372	181.29	181.31	179.06	1.24	-0.28	0.17
2681	2021-05-04	180.37	0.07	0.04	109,192	179.60	180.46	177.72	1.53	0.43	0.51
2680	2021-05-03	180.30	3.17	1.79	72,805	178.96	181.23	178.58	1.48	0.75	-0.39
2679	2021-04-30	177.13	2.72	-1.51	55,188	178.28	179.25	176.94	1.30	-0.65	1.03
2678	2021-04-29	179.85	0.69	0.39	85,973	180.82	181.59	178.67	1.61	-0.54	-0.87
2677	2021-04-28	179.16	0.47	0.26	54,334	178.62	179.60	178.17	0.80	0.30	0.93
2676	2021-04-27	178.69	0.89	0.50	39,795	178.24	178.92	177.70	0.68	0.25	-0.04
2675	2021-04-26	177.80	0.25	0.14	52,931	178.37	179.61	177.73	1.05	-0.32	0.25
2674	2021-04-23	177.55	3.55	2.04	67,928	174.67	178.34	174.22	2.36	1.65	0.46
2673	2021-04-22	174.00	1.01	-0.58	44,760	175.54	176.52	173.80	1.55	-0.88	0.39
2672	2021-04-21	175.01	3.65	2.13	78,399	171.04	175.11	170.21	2.86	2.32	0.30
2671	2021-04-20	171.36	4.37	-2.49	116,529	175.27	175.27	169.94	3.04	-2.23	-0.19
2670	2021-04-19	175.73	1.49	-0.84	51,470	176.78	177.14	174.55	1.47	-0.59	-0.26
2669	2021-04-16	177.22	0.64	0.36	81,900	177.60	178.14	176.40	0.98	-0.21	-0.25
2668	2021-04-15	176.58	0.33	0.19	96,900	177.49	177.49	174.63	1.61	-0.51	0.58
2667	2021-04-14	176.25	2.40	1.38	92,000	174.19	178.00	174.19	2.19	1.18	0.70
2666	2021-04-13	173.85	1.92	-1.09	113,184	175.60	175.60	172.37	1.84	-1.00	0.20
2665	2021-04-12	175.77	0.35	0.20	80,487	175.70	176.29	174.82	0.84	0.04	-0.10
2664	2021-04-09	175.42	0.50	0.29	56,839	175.04	175.60	174.43	0.67	0.22	0.16
2663	2021-04-08	174.92	0.40	0.23	119,142	175.16	175.16	172.50	1.52	-0.14	0.07
2662	2021-04-07	174.52	1.93	-1.09	84,275	176.68	176.84	174.12	1.54	-1.22	0.37
2661	2021-04-06	176.45	0.07	-0.04	135,823	176.95	178.56	176.24	1.31	-0.28	0.13
2660	2021-04-05	176.52	0.58	0.33	1,058,306,816,000	177.53	177.96	175.46	1.41	-0.57	0.24
2659	2021-04-01	175.94	1.83	1.05	116,162	174.87	176.00	173.70	1.32	0.61	0.90
2658	2021-03-31	174.11	0.21	-0.12	3,193,375,744	175.13	175.64	173.40	1.28	-0.58	0.44
2657	2021-03-30	174.32	2.60	1.51	1,076,258,432,000	171.77	175.08	171.77	1.93	1.48	0.46
2656	2021-03-29	171.72	4.31	-2.45	112,642	175.31	177.20	171.53	3.23	-2.05	0.03
2655	2021-03-26	176.03	3.83	2.22	119,240	173.86	176.14	173.18	1.70	1.25	-0.41
2654	2021-03-25	172.20	4.83	2.89	274,368	165.81	172.87	165.21	4.62	3.85	0.96
2653	2021-03-24	167.37	2.17	-1.28	103,757	170.98	174.20	167.37	3.99	-2.11	-0.93
2652	2021-03-23	169.54	6.46	-3.67	207,572	174.31	174.58	168.56	3.45	-2.74	0.85
2651	2021-03-22	176.00	3.78	-2.10	130,838	179.91	179.91	174.89	2.79	-2.17	-0.96
2650	2021-03-19	179.78	0.20	0.11	66,170	178.98	180.93	176.35	2.56	0.45	0.07
2649	2021-03-18	179.58	3.20	-1.75	116,101	182.22	185.17	178.98	3.40	-1.45	-0.33
2648	2021-03-17	182.78	0.73	0.40	93,709	181.85	183.14	180.48	1.46	0.51	-0.31
2647	2021-03-16	182.05	3.46	-1.87	196,798	184.91	184.91	181.31	1.95	-1.55	-0.11
2646	2021-03-15	185.51	0.83	-0.45	163,851	186.60	186.60	183.88	1.46	-0.58	-0.32
2645	2021-03-12	186.34	2.60	1.42	151,085	184.44	186.71	184.14	1.39	1.03	0.14
2644	2021-03-11	183.74	1.41	0.77	161,139	183.60	184.42	182.11	1.26	0.08	0.38
2643	2021-03-10	182.33	3.94	2.21	178,015	179.06	182.69	179.10	2.00	1.83	0.70
2642	2021-03-09	178.39	0.11	-0.06	209,106	180.62	180.62	176.83	2.10	-1.23	0.38
2641	2021-03-08	178.50	5.47	3.16	265,904	174.78	179.20	174.35	2.77	2.13	1.19
2640	2021-03-05	173.03	4.73	2.81	197,617	170.96	173.19	167.14	3.54	1.21	1.01
2639	2021-03-04	168.30	1.91	-1.12	201,943	170.29	171.97	165.45	3.83	-1.17	1.58

VIOV Investment Calculator

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

Ticker:

VIOV

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: 19.72

Stock price: 50.72

SELL

Value on 2023-02-23 close

3,635.82

Dividends (19)

5.31%

+193.20

Stock growth

94.69%

+2,442.63

NET: +2,635.82

Total ROI: +263.58% (3.64x)

Annualised: +10.91% (1.11x)

Dividends ROI: +19.32% (1.19x)

Dividend Yield: +1.43% (1.01x)

Stock price: 174.61

Duration: 12 years 170 days

Trading days: 3,137

SELL

Value on 2023-02-23 close

3,442.63

NET: +2,442.63

ROI: +244.26% (3.44x)

Annualised: +10.43% (1.10x)

Stock price: 174.61

Duration: 12 years 170 days

Trading days: 3,137

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

VIOV Monthly statistics

This section shows monthly performance of VIOV 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	184.40 2023-02-02	172.27 2023-02-23	176.03 2023-02-01	174.61 2023-02-23	-0.81	4.75	-2.14
2023 January	20	176.38 2023-01-31	156.36 2023-01-03	158.43 2023-01-03	176.21 2023-01-31	11.22	11.33	-1.31
2022 December	21	170.99 2022-12-01	153.24 2022-12-22	169.86 2022-12-01	157.05 2022-12-30	-7.54	0.67	-9.78
2022 November	21	169.96 2022-11-15	155.54 2022-11-03	165.00 2022-11-01	169.50 2022-11-30	2.73	3.01	-5.73
2022 October	21	163.93 2022-10-31	142.97 2022-10-03	145.10 2022-10-03	163.46 2022-10-31	12.65	12.98	-1.47
2022 September	21	163.82 2022-09-12	142.14 2022-09-29	158.89 2022-09-01	142.77 2022-09-30	-10.15	3.10	-10.54
2022 August	23	176.04 2022-08-16	160.24 2022-08-31	166.50 2022-08-01	160.29 2022-08-31	-3.73	5.73	-3.76
2022 July	20	167.61 2022-07-29	148.99 2022-07-14	153.43 2022-07-01	167.30 2022-07-29	9.04	9.24	-2.89
2022 June	21	173.81 2022-06-07	148.91 2022-06-16	170.85 2022-06-01	153.92 2022-06-30	-9.91	1.73	-12.84
2022 May	21	172.80 2022-05-04	156.74 2022-05-12	166.03 2022-05-02	169.85 2022-05-31	2.30	4.08	-5.60
2022 April	21	180.37 2022-04-21	165.76 2022-04-29	177.73 2022-04-01	166.01 2022-04-29	-6.59	1.49	-6.73
2022 March	23	182.11 2022-03-29	171.55 2022-03-14	176.31 2022-03-01	177.20 2022-03-31	0.50	3.29	-2.70
2022 February	20	178.52 2022-02-16	166.09 2022-02-24	173.10 2022-02-01	176.75 2022-02-28	2.11	3.13	-4.05
2022 January	20	186.62 2022-01-05	164.86 2022-01-28	181.18 2022-01-03	172.55 2022-01-31	-4.76	3.00	-9.01
2021 December	22	183.56 2021-12-07	169.15 2021-12-20	177.95 2021-12-01	180.50 2021-12-31	1.43	3.15	-4.95
2021 November	21	193.31 2021-11-08	172.99 2021-11-30	180.09 2021-11-01	174.34 2021-11-30	-3.19	7.34	-3.94
2021 October	21	183.47 2021-10-26	174.08 2021-10-06	174.97 2021-10-01	178.91 2021-10-29	2.25	4.86	-0.51
2021 September	21	180.91 2021-09-27	166.40 2021-09-20	178.01 2021-09-01	174.03 2021-09-30	-2.24	1.63	-6.52
2021 August	22	179.72 2021-08-30	168.17 2021-08-19	175.15 2021-08-02	177.57 2021-08-31	1.38	2.61	-3.99
2021 July	21	184.48 2021-07-02	164.93 2021-07-19	183.69 2021-07-01	174.14 2021-07-30	-5.20	0.43	-10.21
2021 June	22	191.52 2021-06-08	177.23 2021-06-18	185.53 2021-06-01	182.36 2021-06-30	-1.71	3.23	-4.47
2021 May	20	185.77 2021-05-28	173.66 2021-05-12	178.96 2021-05-03	183.99 2021-05-28	2.81	3.81	-2.96
2021 April	21	181.59 2021-04-29	169.94 2021-04-20	174.87 2021-04-01	177.13 2021-04-30	1.29	3.84	-2.82
2021 March	23	186.71 2021-03-12	165.21 2021-03-25	168.65 2021-03-01	174.11 2021-03-31	3.24	10.71	-2.04
2021 February	19	171.87 2021-02-25	148.25 2021-02-01	150.47 2021-02-01	165.24 2021-02-26	9.82	14.22	-1.48
2021 January	19	156.51 2021-01-25	136.97 2021-01-04	141.54 2021-01-04	149.38 2021-01-29	5.54	10.58	-3.23
2020 December	22	141.90 2020-12-28	132.01 2020-12-02	133.61 2020-12-01	140.42 2020-12-31	5.10	6.20	-1.20
2020 November	20	138.22 2020-11-24	111.10 2020-11-02	111.48 2020-11-02	131.12 2020-11-30	17.62	23.99	-0.34
2020 October	22	117.86 2020-10-23	105.43 2020-10-02	107.22 2020-10-01	110.01 2020-10-30	2.60	9.92	-1.67
2020 September	21	115.81 2020-09-03	101.29 2020-09-24	112.33 2020-09-01	106.20 2020-09-30	-5.46	3.10	-9.83
2020 August	21	118.50 2020-08-11	106.64 2020-08-03	107.57 2020-08-03	112.44 2020-08-31	4.53	10.16	-0.86
2020 July	22	109.41 2020-07-29	97.93 2020-07-09	104.82 2020-07-01	106.93 2020-07-31	2.01	4.38	-6.57
2020 June	22	120.40 2020-06-08	98.00 2020-06-26	101.45 2020-06-01	104.36 2020-06-30	2.87	18.68	-3.40
2020 May	20	107.52 2020-05-28	83.15 2020-05-14	96.20 2020-05-01	101.18 2020-05-29	5.18	11.77	-13.57
2020 April	21	103.37 2020-04-29	76.94 2020-04-03	83.32 2020-04-01	98.62 2020-04-30	18.36	24.06	-7.66
2020 March	22	121.62 2020-03-03	74.02 2020-03-23	117.37 2020-03-02	86.51 2020-03-31	-26.29	3.62	-36.93
2020 February	19	136.46 2020-02-06	114.68 2020-02-28	131.02 2020-02-03	116.92 2020-02-28	-10.76	4.15	-12.47
2020 January	21	140.72 2020-01-16	129.71 2020-01-31	139.77 2020-01-02	130.12 2020-01-31	-6.90	0.68	-7.20
2019 December	21	139.72 2019-12-20	132.20 2019-12-03	136.18 2019-12-02	139.00 2019-12-31	2.07	2.60	-2.92
2019 November	20	137.53 2019-11-05	132.57 2019-11-21	132.89 2019-11-01	135.70 2019-11-29	2.11	3.49	-0.24
2019 October	23	134.45 2019-10-29	123.78 2019-10-03	130.38 2019-10-01	132.02 2019-10-31	1.26	3.12	-5.06
2019 September	20	134.43 2019-09-13	120.86 2019-09-03	122.06 2019-09-03	129.65 2019-09-30	6.22	10.13	-0.98
2019 August	22	130.75 2019-08-01	118.99 2019-08-28	130.07 2019-08-01	123.14 2019-08-30	-5.33	0.52	-8.52
2019 July	22	131.76 2019-07-31	125.55 2019-07-22	130.12 2019-07-01	130.02 2019-07-31	-0.08	1.26	-3.51
2019 June	20	128.62 2019-06-28	119.97 2019-06-03	120.22 2019-06-03	128.34 2019-06-28	6.75	6.99	-0.21
2019 May	22	134.85 2019-05-03	119.34 2019-05-31	133.03 2019-05-01	119.70 2019-05-31	-10.02	1.37	-10.29
2019 April	21	133.90 2019-04-29	128.27 2019-04-01	128.50 2019-04-01	133.01 2019-04-30	3.51	4.20	-0.18
2019 March	21	134.20 2019-03-01	123.88 2019-03-25	133.84 2019-03-01	127.42 2019-03-29	-4.80	0.27	-7.44
2019 February	19	136.20 2019-02-25	126.90 2019-02-08	128.02 2019-02-01	133.10 2019-02-28	3.97	6.39	-0.87
2019 January	21	127.68 2019-01-31	111.90 2019-01-02	112.22 2019-01-02	127.68 2019-01-31	13.78	13.78	-0.29
2018 December	19	132.36 2018-12-03	106.74 2018-12-26	132.36 2018-12-03	113.62 2018-12-31	-14.16	0.00	-19.36
2018 November	21	135.36 2018-11-08	126.65 2018-11-20	130.10 2018-11-01	130.45 2018-11-30	0.27	4.04	-2.65
2018 October	23	144.48 2018-10-01	125.59 2018-10-26	144.48 2018-10-01	129.52 2018-10-31	-10.35	0.00	-13.07
2018 September	19	148.79 2018-09-04	142.81 2018-09-28	148.71 2018-09-04	143.85 2018-09-28	-3.27	0.05	-3.97
2018 August	23	150.33 2018-08-27	143.05 2018-08-01	144.38 2018-08-01	149.03 2018-08-31	3.22	4.12	-0.92
2018 July	21	146.90 2018-07-10	139.75 2018-07-02	140.17 2018-07-02	144.62 2018-07-31	3.17	4.80	-0.30
2018 June	21	146.16 2018-06-20	140.91 2018-06-29	140.94 2018-06-01	140.98 2018-06-29	0.03	3.70	-0.02
2018 May	22	142.04 2018-05-30	130.78 2018-05-01	132.70 2018-05-01	140.24 2018-05-31	5.68	7.04	-1.45
2018 April	21	136.19 2018-04-18	126.38 2018-04-02	130.03 2018-04-02	132.67 2018-04-30	2.03	4.74	-2.81
2018 March	21	136.11 2018-03-13	126.88 2018-03-02	128.28 2018-03-01	130.31 2018-03-29	1.58	6.10	-1.09
2018 February	19	134.71 2018-02-01	123.55 2018-02-06	133.61 2018-02-01	129.49 2018-02-28	-3.08	0.82	-7.53
2018 January	21	138.38 2018-01-16	132.77 2018-01-02	132.92 2018-01-02	134.37 2018-01-31	1.09	4.11	-0.11
2017 December	20	134.94 2017-12-04	129.61 2017-12-14	133.33 2017-12-01	132.33 2017-12-29	-0.75	1.21	-2.79
2017 November	21	134.31 2017-11-30	125.00 2017-11-15	129.33 2017-11-01	133.29 2017-11-30	3.06	3.85	-3.35
2017 October	22	130.18 2017-10-05	127.13 2017-10-30	127.95 2017-10-02	128.70 2017-10-31	0.59	1.74	-0.64
2017 September	20	128.07 2017-09-29	117.76 2017-09-05	118.59 2017-09-01	127.91 2017-09-29	7.86	7.99	-0.70
2017 August	23	122.25 2017-08-01	114.49 2017-08-18	122.25 2017-08-01	118.18 2017-08-31	-3.33	0.00	-6.35
2017 July	20	123.84 2017-07-25	118.98 2017-07-11	120.97 2017-07-03	121.77 2017-07-31	0.66	2.37	-1.65
2017 June	22	123.02 2017-06-12	117.86 2017-06-01	117.86 2017-06-01	121.10 2017-06-30	2.75	4.38	0.00
2017 May	22	120.78 2017-05-01	115.56 2017-05-18	120.67 2017-05-01	117.43 2017-05-31	-2.69	0.09	-4.23
2017 April	19	122.74 2017-04-26	115.40 2017-04-13	119.91 2017-04-03	120.19 2017-04-28	0.23	2.36	-3.76
2017 March	23	123.35 2017-03-01	114.99 2017-03-27	122.32 2017-03-01	119.51 2017-03-31	-2.30	0.84	-5.99
2017 February	19	123.10 2017-02-22	117.50 2017-02-08	119.76 2017-02-01	120.80 2017-02-28	0.87	2.79	-1.89
2017 January	20	123.79 2017-01-04	117.33 2017-01-30	121.98 2017-01-03	119.05 2017-01-31	-2.40	1.48	-3.81
2016 December	21	125.02 2016-12-09	116.58 2016-12-01	118.01 2016-12-01	120.45 2016-12-30	2.07	5.94	-1.21
2016 November	21	118.96 2016-11-28	100.64 2016-11-03	103.85 2016-11-01	117.22 2016-11-30	12.87	14.55	-3.09
2016 October	21	107.58 2016-10-03	102.49 2016-10-31	107.58 2016-10-03	103.06 2016-10-31	-4.20	0.00	-4.73
2016 September	21	108.90 2016-09-08	103.64 2016-09-14	107.05 2016-09-01	107.82 2016-09-30	0.72	1.73	-3.19
2016 August	23	108.17 2016-08-23	103.71 2016-08-03	106.06 2016-08-01	107.02 2016-08-31	0.91	1.99	-2.22
2016 July	20	106.28 2016-07-27	98.75 2016-07-06	100.46 2016-07-01	105.75 2016-07-29	5.27	5.79	-1.70
2016 June	22	103.38 2016-06-08	95.10 2016-06-27	99.91 2016-06-01	100.45 2016-06-30	0.54	3.47	-4.81
2016 May	21	100.40 2016-05-31	94.72 2016-05-19	99.98 2016-05-02	100.15 2016-05-31	0.17	0.42	-5.26
2016 April	21	101.34 2016-04-27	94.16 2016-04-07	96.56 2016-04-01	99.80 2016-04-29	3.36	4.95	-2.49
2016 March	22	98.33 2016-03-30	89.87 2016-03-01	90.02 2016-03-01	97.60 2016-03-31	8.42	9.23	-0.17
2016 February	20	90.34 2016-02-29	81.89 2016-02-11	87.24 2016-02-01	89.46 2016-02-29	2.54	3.55	-6.13
2016 January	19	91.76 2016-01-04	80.24 2016-01-20	91.76 2016-01-04	87.47 2016-01-29	-4.68	0.00	-12.55
2015 December	22	99.19 2015-12-02	91.35 2015-12-18	98.85 2015-12-01	93.84 2015-12-31	-5.07	0.34	-7.59
2015 November	20	98.85 2015-11-30	94.27 2015-11-13	96.54 2015-11-02	98.51 2015-11-30	2.04	2.39	-2.35
2015 October	22	96.97 2015-10-28	88.49 2015-10-02	90.45 2015-10-01	95.99 2015-10-30	6.12	7.21	-2.17
2015 September	21	95.71 2015-09-17	88.90 2015-09-29	93.11 2015-09-01	90.26 2015-09-30	-3.06	2.79	-4.52
2015 August	21	99.50 2015-08-05	55.54 2015-08-24	99.04 2015-08-03	94.71 2015-08-31	-4.37	0.46	-43.92
2015 July	22	102.90 2015-07-01	96.73 2015-07-28	102.84 2015-07-01	99.01 2015-07-31	-3.72	0.06	-5.94
2015 June	22	105.33 2015-06-23	100.96 2015-06-01	102.13 2015-06-01	102.06 2015-06-30	-0.07	3.13	-1.15
2015 May	20	103.18 2015-05-21	100.30 2015-05-05	101.14 2015-05-01	101.80 2015-05-29	0.65	2.02	-0.83
2015 April	21	104.44 2015-04-15	100.69 2015-04-30	102.26 2015-04-01	100.91 2015-04-30	-1.32	2.13	-1.54
2015 March	22	103.86 2015-03-23	98.80 2015-03-11	101.89 2015-03-02	102.59 2015-03-31	0.69	1.93	-3.03
2015 February	19	102.05 2015-02-27	95.40 2015-02-02	96.17 2015-02-02	101.65 2015-02-27	5.70	6.11	-0.80
2015 January	20	101.84 2015-01-02	95.50 2015-01-16	101.84 2015-01-02	95.97 2015-01-30	-5.76	0.00	-6.23
2014 December	22	102.59 2014-12-31	96.92 2014-12-16	99.53 2014-12-01	101.41 2014-12-31	1.89	3.07	-2.62
2014 November	19	101.23 2014-11-28	98.22 2014-11-19	99.93 2014-11-03	100.75 2014-11-28	0.82	1.30	-1.71
2014 October	23	99.57 2014-10-31	89.75 2014-10-13	92.78 2014-10-01	99.51 2014-10-31	7.25	7.32	-3.27
2014 September	21	99.81 2014-09-03	93.04 2014-09-30	99.03 2014-09-02	93.04 2014-09-30	-6.05	0.79	-6.05
2014 August	21	99.06 2014-08-26	94.20 2014-08-01	94.82 2014-08-01	98.80 2014-08-29	4.20	4.47	-0.65
2014 July	22	101.58 2014-07-01	94.65 2014-07-31	100.16 2014-07-01	94.71 2014-07-31	-5.44	1.42	-5.50
2014 June	21	99.86 2014-06-30	94.69 2014-06-03	96.43 2014-06-02	99.71 2014-06-30	3.40	3.56	-1.80
2014 May	21	96.78 2014-05-27	92.29 2014-05-15	94.86 2014-05-01	96.09 2014-05-30	1.30	2.02	-2.71
2014 April	21	99.16 2014-04-02	93.37 2014-04-15	98.02 2014-04-01	95.27 2014-04-30	-2.81	1.16	-4.74
2014 March	21	98.97 2014-03-03	95.03 2014-03-03	96.09 2014-03-03	97.67 2014-03-31	1.64	3.00	-1.10
2014 February	19	96.83 2014-02-28	89.32 2014-02-05	91.91 2014-02-03	96.83 2014-02-28	5.35	5.35	-2.82
2014 January	21	95.86 2014-01-22	91.53 2014-01-29	95.24 2014-01-02	92.05 2014-01-31	-3.35	0.65	-3.90
2013 December	21	97.57 2013-12-27	91.51 2013-12-11	95.02 2013-12-02	95.61 2013-12-31	0.62	2.68	-3.69
2013 November	20	95.52 2013-11-29	90.27 2013-11-08	93.60 2013-11-01	94.97 2013-11-29	1.46	2.05	-3.56
2013 October	23	92.65 2013-10-30	85.85 2013-10-09	88.32 2013-10-01	91.25 2013-10-31	3.32	4.90	-2.80
2013 September	20	88.67 2013-09-25	82.58 2013-09-03	83.94 2013-09-03	88.17 2013-09-30	5.04	5.63	-1.62
2013 August	22	86.93 2013-08-05	82.97 2013-08-30	86.36 2013-08-01	82.97 2013-08-30	-3.93	0.66	-3.93
2013 July	22	87.10 2013-07-23	81.12 2013-07-02	81.47 2013-07-01	85.64 2013-07-31	5.12	6.91	-0.43
2013 June	20	82.14 2013-06-18	77.97 2013-06-24	80.74 2013-06-03	80.62 2013-06-28	-0.15	1.73	-3.43
2013 May	22	82.07 2013-05-21	75.57 2013-05-02	76.45 2013-05-01	80.65 2013-05-31	5.49	7.35	-1.15
2013 April	22	77.31 2013-04-11	73.23 2013-04-18	77.10 2013-04-01	77.03 2013-04-30	-0.09	0.27	-5.02
2013 March	20	78.03 2013-03-28	73.10 2013-03-01	73.70 2013-03-01	77.10 2013-03-28	4.61	5.88	-0.81
2013 February	19	75.55 2013-02-19	72.78 2013-02-04	73.32 2013-02-01	74.03 2013-02-28	0.97	3.04	-0.74
2013 January	21	73.47 2013-01-29	70.52 2013-01-02	71.00 2013-01-02	72.73 2013-01-31	2.44	3.48	-0.68
2012 December	20	70.43 2012-12-20	67.28 2012-12-04	68.06 2012-12-03	69.17 2012-12-31	1.63	3.48	-1.15
2012 November	21	68.05 2012-11-06	62.82 2012-11-16	66.79 2012-11-01	67.54 2012-11-30	1.12	1.89	-5.94
2012 October	21	68.72 2012-10-01	65.71 2012-10-23	68.28 2012-10-01	66.43 2012-10-31	-2.71	0.64	-3.76
2012 September	19	70.43 2012-09-14	66.27 2012-09-04	66.27 2012-09-04	68.21 2012-09-28	2.93	6.28	0.00
2012 August	23	66.93 2012-08-21	61.97 2012-08-02	63.15 2012-08-01	65.79 2012-08-31	4.18	5.99	-1.87
2012 July	21	65.22 2012-07-05	61.48 2012-07-26	63.67 2012-07-02	63.26 2012-07-31	-0.64	2.43	-3.44
2012 June	21	63.67 2012-06-29	58.48 2012-06-05	59.57 2012-06-01	63.67 2012-06-29	6.88	6.88	-1.83
2012 May	22	66.51 2012-05-01	60.15 2012-05-23	65.66 2012-05-01	60.91 2012-05-31	-7.23	1.29	-8.39
2012 April	20	67.78 2012-04-03	63.09 2012-04-10	67.29 2012-04-02	65.75 2012-04-30	-2.29	0.73	-6.24
2012 March	22	68.21 2012-03-27	63.05 2012-03-06	65.92 2012-03-01	67.29 2012-03-30	2.08	3.47	-4.35
2012 February	20	67.75 2012-02-09	64.51 2012-02-01	64.51 2012-02-01	65.08 2012-02-29	0.88	5.02	0.00
2012 January	20	64.46 2012-01-27	59.69 2012-01-05	60.68 2012-01-03	63.57 2012-01-31	4.76	6.23	-1.63
2011 December	21	60.77 2011-12-22	56.71 2011-12-14	59.00 2011-12-01	59.59 2011-12-30	1.00	3.00	-3.88
2011 November	21	59.48 2011-11-08	53.16 2011-11-25	57.36 2011-11-01	58.36 2011-11-30	1.74	3.70	-7.32
2011 October	21	60.50 2011-10-28	47.66 2011-10-04	50.21 2011-10-03	58.75 2011-10-31	17.01	20.49	-5.08
2011 September	21	56.60 2011-09-01	49.60 2011-09-22	56.25 2011-09-01	50.68 2011-09-30	-9.90	0.62	-11.82
2011 August	23	62.32 2011-08-01	50.51 2011-08-09	62.32 2011-08-01	56.08 2011-08-31	-10.01	0.00	-18.95
2011 July	20	65.53 2011-07-07	60.76 2011-07-29	64.25 2011-07-01	61.51 2011-07-29	-4.26	1.99	-5.43
2011 June	22	64.06 2011-06-01	59.11 2011-06-10	64.06 2011-06-01	62.59 2011-06-30	-2.29	0.00	-7.73
2011 May	21	65.87 2011-05-02	61.77 2011-05-23	65.87 2011-05-02	64.05 2011-05-31	-2.76	0.00	-6.22
2011 April	20	65.59 2011-04-08	62.47 2011-04-14	65.07 2011-04-01	65.45 2011-04-29	0.58	0.80	-4.00
2011 March	23	64.73 2011-03-31	60.20 2011-03-15	63.23 2011-03-01	64.73 2011-03-31	2.37	2.37	-4.79
2011 February	19	64.56 2011-02-18	61.23 2011-02-03	61.59 2011-02-01	63.83 2011-02-28	3.64	4.82	-0.58
2011 January	20	62.31 2011-01-19	60.05 2011-01-07	61.80 2011-01-03	60.47 2011-01-31	-2.15	0.83	-2.83
2010 December	22	62.07 2010-12-22	56.18 2010-12-01	56.18 2010-12-01	61.55 2010-12-31	9.56	10.48	0.00
2010 November	21	57.76 2010-11-05	54.86 2010-11-16	55.25 2010-11-01	56.18 2010-11-30	1.68	4.54	-0.71
2010 October	21	55.83 2010-10-25	51.98 2010-10-04	53.18 2010-10-01	54.97 2010-10-29	3.37	4.98	-2.26
2010 September	16	53.50 2010-09-30	49.99 2010-09-13	50.72 2010-09-09	52.75 2010-09-30	4.00	5.48	-1.44

VIOV Dividends

This table shows historical dividends paid by VIOV.
There were at least 19 dividends paid by VIOV.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.52	1.39		192				0.47
2020-12-22	0.74200	1.94	quaterly	102	-	-	-	0.54
2020-09-11	0.44000	1.91	quaterly	78	2020-09-14	2020-09-16	2020-09-09	0.41
2020-06-25	0.50700	1.71	quaterly	107	2020-06-26	2020-06-30	2020-06-24	0.50
2020-03-10	0.30300	1.26	quaterly	85	2020-03-11	2020-03-13	2020-03-06	0.29
2019-12-16	0.73900	2.42	quaterly	81	2019-12-17	2019-12-19	2019-12-13	0.54
2019-09-26	0.56700	1.75	quaterly	91	2019-09-27	2019-10-01	2019-09-24	0.44
2019-06-27	0.54700	1.68	quaterly	94	2019-06-28	2019-07-02	2019-06-25	0.43
2019-03-25	0.36700	1.05	quaterly	102	-	-	-	0.29
2018-12-13	0.62500	2.44	quaterly	78	2018-12-14	2018-12-18	2018-12-12	0.52
2018-09-26	0.61100	1.72	quaterly	90	2018-09-27	2018-10-01	2018-09-24	0.42
2018-06-28	0.46300	1.27	quaterly	94	2018-06-29	2018-07-03	2018-06-26	0.33
2018-03-26	0.29800	0.86	quaterly	97	2018-03-27	2018-03-29	2018-03-22	0.23
2017-12-19	0.65100	2.17	quaterly	83	2017-12-20	2017-12-22	2017-12-15	0.49
2017-09-27	0.44900	1.41	quaterly	91	2017-09-28	2017-10-02	2017-09-25	0.35
2017-06-28	0.35700	0.23	reintroduced	464	2017-06-30	2017-07-05	2017-06-27	0.29
2016-03-21	0.26500	0.55	custom	182	2016-03-23	2016-03-28	2016-03-18	0.27
2015-09-21	0.84700	0.24	reintroduced	1368	2015-09-23	2015-09-25	2015-09-18	0.91
2011-12-23	0.65100	1.10	reintroduced	361	-	-	-	1.09
2010-12-27	0.37000	0.61	reintroduced	0	-	-	-	0.60

VIOV Stock Splits

This table shows VIOV stock splits.

There are no VIOV stock splits to display.

VIOV Basic Information

Ticker, symbol:

VIOV
Full title:

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

2010-09-09
Last trading day:

2023-02-23
Total trading days:

3,138
Last close price:

174.61 (+1.01%)
Market cap:

149M
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization value stocks in the United States. The fund employs an indexing investment approach designed to track the performance of the S&P SmallCap 600® Value Index, which represents the value 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 VIOV

This table shows top 100 best intraday sessions of VIOV.

Position	Date	Percentage
1	2015-08-24	64.87
2	2011-10-04	6.08
3	2020-06-15	5.70
4	2020-03-26	4.82
5	2020-03-19	4.66
6	2022-10-13	4.46
7	2021-01-06	4.45
8	2011-08-23	4.40
9	2020-10-02	4.05
10	2011-08-11	4.00
11	2016-11-09	3.92
12	2020-03-17	3.87
13	2021-03-25	3.85
14	2018-12-26	3.77
15	2020-04-27	3.72
16	2022-01-24	3.37
17	2022-02-24	3.23
18	2020-05-18	3.06
19	2011-11-03	3.03
20	2020-06-29	3.03
21	2020-04-06	3.02
22	2020-10-15	2.99
23	2011-08-29	2.98
24	2020-04-09	2.92
25	2020-05-08	2.84
26	2016-01-29	2.83
27	2016-03-29	2.80
28	2011-10-18	2.79
29	2020-07-10	2.76
30	2021-07-20	2.75
31	2018-02-06	2.74
32	2011-08-26	2.72
33	2014-12-17	2.70
34	2016-03-17	2.66
35	2021-12-02	2.64
36	2021-08-27	2.61
37	2023-01-31	2.55
38	2020-04-08	2.55
39	2011-10-27	2.54
40	2021-02-24	2.49
41	2021-01-05	2.49
42	2020-04-29	2.46
43	2021-05-13	2.45
44	2018-02-14	2.45
45	2020-08-07	2.45
46	2020-06-04	2.43
47	2018-04-04	2.35
48	2021-11-03	2.33
49	2020-06-03	2.33
50	2021-04-21	2.32
51	2020-11-13	2.30
52	2014-10-28	2.30
53	2016-01-26	2.29
54	2021-01-22	2.28
55	2022-01-31	2.28
56	2022-09-19	2.27
57	2019-01-04	2.27
58	2021-02-22	2.27
59	2022-06-24	2.26
60	2020-05-14	2.24
61	2020-06-25	2.22
62	2021-11-01	2.20
63	2016-01-20	2.20
64	2022-03-02	2.20
65	2020-11-10	2.18
66	2022-10-04	2.17
67	2015-10-28	2.16
68	2016-02-24	2.16
69	2014-02-13	2.15
70	2018-10-30	2.15
71	2022-09-28	2.14
72	2015-10-05	2.14
73	2021-03-08	2.13
74	2019-01-02	2.13
75	2023-02-02	2.12
76	2019-07-24	2.10
77	2022-09-07	2.09
78	2020-03-13	2.09
79	2022-07-19	2.08
80	2019-11-25	2.08
81	2022-05-25	2.08
82	2022-10-25	2.07
83	2022-05-04	2.07
84	2010-09-28	2.07
85	2014-12-09	2.06
86	2020-10-29	2.05
87	2011-08-30	2.04
88	2012-09-13	2.04
89	2020-05-27	2.03
90	2010-09-20	2.03
91	2014-06-05	2.01
92	2014-10-16	2.00
93	2020-07-29	1.98
94	2021-12-21	1.96
95	2014-10-08	1.96
96	2020-12-04	1.95
97	2020-02-28	1.95
98	2020-12-15	1.95
99	2020-07-21	1.94
100	2022-10-21	1.94

Worst intraday sessions of VIOV

This table shows the worst 100 intraday sessions of VIOV.

Position	Date	Percentage
1	2020-03-16	-7.97
2	2020-03-09	-5.76
3	2020-03-12	-5.47
4	2020-03-20	-5.42
5	2020-03-18	-4.67
6	2020-05-28	-4.45
7	2020-06-10	-4.44
8	2020-05-12	-4.40
9	2018-12-04	-4.39
10	2011-08-08	-4.21
11	2020-06-11	-3.87
12	2020-02-25	-3.87
13	2021-12-01	-3.48
14	2020-03-11	-3.44
15	2020-04-03	-3.37
16	2020-05-13	-3.36
17	2018-10-24	-3.29
18	2011-08-25	-3.27
19	2020-06-19	-3.23
20	2011-10-03	-3.17
21	2011-08-10	-3.06
22	2020-06-17	-3.06
23	2017-03-21	-3.02
24	2020-09-23	-3.01
25	2020-04-01	-3.00
26	2020-07-09	-3.00
27	2022-08-26	-2.98
28	2019-03-22	-2.97
29	2019-08-23	-2.95
30	2021-02-25	-2.95
31	2022-06-16	-2.93
32	2020-04-07	-2.90
33	2018-02-05	-2.89
34	2022-01-26	-2.84
35	2013-11-01	-2.83
36	2011-09-28	-2.82
37	2020-04-13	-2.78
38	2021-03-23	-2.74
39	2021-07-16	-2.73
40	2018-12-21	-2.69
41	2013-04-15	-2.64
42	2020-11-30	-2.64
43	2022-10-14	-2.59
44	2013-02-25	-2.58
45	2020-05-06	-2.55
46	2019-10-01	-2.55
47	2022-04-29	-2.54
48	2020-07-01	-2.54
49	2018-02-08	-2.51
50	2016-09-09	-2.51
51	2021-06-17	-2.50
52	2022-11-02	-2.50
53	2014-02-03	-2.46
54	2021-05-12	-2.45
55	2022-12-13	-2.45
56	2018-10-10	-2.45
57	2022-05-05	-2.45
58	2011-10-07	-2.42
59	2018-12-19	-2.41
60	2016-01-08	-2.40
61	2022-01-20	-2.40
62	2012-06-21	-2.39
63	2021-01-29	-2.37
64	2020-06-24	-2.37
65	2021-01-28	-2.35
66	2020-03-03	-2.33
67	2023-02-21	-2.32
68	2011-12-19	-2.31
69	2022-01-27	-2.29
70	2022-12-28	-2.29
71	2017-04-03	-2.29
72	2018-03-23	-2.29
73	2015-01-28	-2.29
74	2014-04-04	-2.28
75	2016-06-27	-2.27
76	2015-12-03	-2.27
77	2020-04-15	-2.26
78	2021-04-20	-2.23
79	2022-03-07	-2.23
80	2011-08-22	-2.21
81	2022-04-05	-2.21
82	2012-02-29	-2.19
83	2021-07-06	-2.18
84	2014-04-10	-2.17
85	2021-03-22	-2.17
86	2022-02-23	-2.17
87	2020-11-11	-2.16
88	2020-02-26	-2.15
89	2011-09-29	-2.15
90	2013-12-27	-2.15
91	2022-06-13	-2.14
92	2019-08-01	-2.13
93	2015-03-25	-2.13
94	2023-02-09	-2.13
95	2016-01-13	-2.12
96	2021-09-30	-2.11
97	2021-03-24	-2.11
98	2020-12-14	-2.10
99	2021-12-16	-2.10
100	2022-01-19	-2.09

Best after-hours sessions of VIOV

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

Position	Date	Percentage
1	2020-11-06	7.60
2	2020-03-12	6.42
3	2020-06-04	6.14
4	2020-03-23	5.58
5	2011-10-21	4.99
6	2011-11-29	4.91
7	2020-05-15	4.72
8	2020-06-11	4.69
9	2020-06-15	4.62
10	2020-04-03	4.55
11	2011-10-10	4.18
12	2020-04-16	4.05
13	2020-03-09	3.96
14	2011-02-25	3.82
15	2020-04-06	3.73
16	2011-11-25	3.63
17	2011-11-14	3.61
18	2022-11-09	3.53
19	2011-09-06	3.51
20	2020-05-22	3.48
21	2011-10-26	3.42
22	2011-09-26	3.33
23	2020-04-28	3.28
24	2020-04-08	3.17
25	2020-04-27	2.93
26	2010-11-03	2.90
27	2022-12-12	2.80
28	2013-07-03	2.77
29	2012-06-06	2.75
30	2012-08-02	2.73
31	2020-11-13	2.71
32	2011-12-19	2.70
33	2012-12-31	2.65
34	2011-06-30	2.65
35	2020-04-13	2.60
36	2012-06-28	2.60
37	2012-03-23	2.59
38	2013-10-31	2.58
39	2012-06-18	2.57
40	2010-09-13	2.54
41	2016-11-11	2.54
42	2020-05-26	2.48
43	2020-07-14	2.45
44	2016-11-04	2.44
45	2020-07-01	2.43
46	2012-01-09	2.43
47	2011-09-12	2.38
48	2020-03-16	2.36
49	2011-06-20	2.34
50	2020-07-02	2.32
51	2012-11-19	2.31
52	2010-12-01	2.31
53	2020-04-21	2.30
54	2020-06-05	2.29
55	2011-09-28	2.26
56	2013-12-26	2.21
57	2011-10-13	2.18
58	2011-08-24	2.15
59	2012-07-02	2.12
60	2011-03-07	2.09
61	2021-11-30	2.07
62	2012-04-24	2.06
63	2021-02-26	2.06
64	2020-05-07	2.06
65	2020-05-19	2.02
66	2012-05-21	2.02
67	2020-04-07	2.02
68	2011-08-08	2.00
69	2015-08-25	1.98
70	2011-12-12	1.98
71	2011-07-06	1.98
72	2013-05-07	1.95
73	2010-11-24	1.92
74	2020-11-30	1.90
75	2011-05-18	1.90
76	2011-04-14	1.89
77	2012-07-27	1.88
78	2011-01-31	1.85
79	2011-12-30	1.83
80	2012-11-23	1.82
81	2011-02-11	1.81
82	2022-10-17	1.80
83	2012-09-05	1.80
84	2011-01-25	1.79
85	2012-02-02	1.79
86	2020-05-04	1.78
87	2022-10-14	1.77
88	2011-08-26	1.77
89	2020-03-03	1.74
90	2011-12-15	1.73
91	2022-08-09	1.72
92	2011-02-16	1.71
93	2012-07-26	1.71
94	2012-11-05	1.70
95	2020-11-02	1.70
96	2010-10-05	1.70
97	2020-06-18	1.70
98	2012-11-28	1.68
99	2011-09-07	1.67
100	2012-01-13	1.66

Worst after-hours sessions of VIOV

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

Position	Date	Percentage
1	2015-08-21	-41.20
2	2020-03-11	-6.85
3	2020-03-17	-6.09
4	2011-08-04	-5.88
5	2020-06-10	-5.51
6	2020-03-06	-5.28
7	2011-09-02	-5.12
8	2011-09-21	-5.07
9	2020-03-13	-5.03
10	2020-06-12	-4.05
11	2011-08-05	-3.93
12	2020-03-31	-3.69
13	2020-02-27	-3.42
14	2011-08-17	-3.37
15	2011-06-02	-3.25
16	2016-06-23	-3.24
17	2011-06-22	-3.05
18	2020-02-21	-3.05
19	2011-11-08	-2.94
20	2020-03-26	-2.94
21	2016-01-14	-2.90
22	2021-11-24	-2.87
23	2011-12-13	-2.76
24	2020-04-14	-2.73
25	2020-03-05	-2.71
26	2011-10-14	-2.71
27	2020-04-20	-2.53
28	2020-03-10	-2.53
29	2020-04-30	-2.45
30	2012-04-20	-2.39
31	2011-10-31	-2.37
32	2022-06-10	-2.24
33	2021-09-17	-2.24
34	2015-12-31	-2.22
35	2012-05-31	-2.20
36	2020-03-04	-2.20
37	2020-09-18	-2.19
38	2022-09-12	-2.14
39	2020-10-01	-2.14
40	2011-09-01	-2.13
41	2021-07-16	-2.07
42	2022-06-15	-2.05
43	2012-05-01	-2.00
44	2020-04-29	-1.99
45	2020-04-17	-1.97
46	2020-05-13	-1.93
47	2011-08-18	-1.93
48	2020-02-26	-1.93
49	2012-07-20	-1.92
50	2011-10-03	-1.89
51	2022-02-23	-1.89
52	2011-03-14	-1.87
53	2021-07-07	-1.87
54	2011-07-28	-1.87
55	2022-10-12	-1.82
56	2011-05-20	-1.81
57	2019-05-10	-1.81
58	2012-05-03	-1.76
59	2020-07-29	-1.75
60	2013-05-21	-1.74
61	2019-08-13	-1.74
62	2019-08-02	-1.73
63	2018-02-05	-1.72
64	2019-05-03	-1.71
65	2020-10-27	-1.70
66	2012-03-21	-1.69
67	2014-07-09	-1.69
68	2012-04-05	-1.69
69	2015-08-31	-1.69
70	2010-09-21	-1.68
71	2020-12-18	-1.67
72	2016-01-06	-1.67
73	2011-12-27	-1.65
74	2022-07-13	-1.64
75	2021-05-10	-1.64
76	2012-08-01	-1.62
77	2012-06-07	-1.61
78	2011-07-22	-1.60
79	2011-09-08	-1.58
80	2011-11-18	-1.57
81	2012-04-17	-1.57
82	2022-06-09	-1.56
83	2010-11-29	-1.55
84	2020-01-24	-1.54
85	2012-07-24	-1.54
86	2020-05-01	-1.53
87	2011-07-26	-1.52
88	2012-05-16	-1.51
89	2012-06-22	-1.49
90	2020-06-23	-1.47
91	2022-01-24	-1.47
92	2016-01-19	-1.45
93	2013-06-19	-1.45
94	2012-05-30	-1.44
95	2012-09-24	-1.44
96	2021-05-18	-1.44
97	2012-12-21	-1.43
98	2011-03-22	-1.43
99	2022-07-01	-1.43
100	2020-05-08	-1.42

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:37:27

VIOV information

Full title

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

2010-09-09
Last trading day

2023-02-23
Total trading days

3,138
Last close price

174.61 (+1.01%)
Market cap

149M
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 value stocks in the United States. The fund employs an indexing investment approach designed to track the performance of the S&P SmallCap 600® Value Index, which represents the value 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

136 -- 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...