VLU stock overview

SPDR S&P 1500 Value Tilt

VLU IPO: 2012-10-25
144.84 (+1.00%)
26M market cap
2,600 trading days in total
VLU Latest trading day: 2023-02-23

NYSE Arca

VLU stock Buy and Hold Potential More info

INVESTMENT at 2012-10-25 open

VLU open price was $60.57

1,000.00

Click to edit

HOLDING TIME

2599 trading days

10 years 123 days

TODAY'S WORTH — including dividends (30)

As of 2023-02-23 close price ($144.84)

2,760.79

Click to edit

ROI: +176.08% (2.76x) – ANNU: +10.32% (1.10x)

VLU Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	30	1.94%	quaterly	2020-12-21

VLU Stock Splits

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

VLU Latest trading days

This table contains the list of 500 latest trading days of VLU.
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 ]		145.71	0.02	0.02	11,995	145.83	146.46	144.97	1.03	-0.08	0.10
2600	2023-02-23	144.84	0.42	0.29	7,610	145.19	145.19	143.63	1.07	-0.24	0.00
2599	2023-02-22	144.42	0.29	-0.20	12,015	145.23	145.23	144.01	0.84	-0.56	0.53
2598	2023-02-21	144.71	2.86	-1.94	6,789	146.63	146.63	144.62	1.37	-1.31	0.36
2597	2023-02-17	147.57	0.21	-0.14	12,175	146.56	147.75	146.56	0.81	0.69	-0.64
2596	2023-02-16	147.78	1.27	-0.85	7,031	147.84	148.86	147.40	0.99	-0.04	-0.83
2595	2023-02-15	149.05	0.05	0.03	11,563	147.62	149.15	147.52	1.10	0.97	-0.81
2594	2023-02-14	149.00	0.14	-0.09	15,910	148.35	149.12	148.35	0.52	0.44	-0.93
2593	2023-02-13	149.14	1.38	0.93	5,713	147.52	149.14	147.52	1.10	1.10	-0.53
2592	2023-02-10	147.76	1.13	0.77	4,160	146.73	147.76	146.73	0.70	0.70	-0.16
2591	2023-02-09	146.63	1.47	-0.99	9,026	149.50	149.50	146.60	1.94	-1.92	0.07
2590	2023-02-08	148.10	1.28	-0.86	9,179	148.77	148.98	148.04	0.63	-0.45	0.95
2589	2023-02-07	149.38	1.27	0.86	19,238	147.39	149.70	147.28	1.64	1.35	-0.41
2588	2023-02-06	148.11	0.84	-0.56	15,967	148.56	148.56	147.75	0.55	-0.30	-0.49
2587	2023-02-03	148.95	1.24	-0.83	21,570	149.89	150.12	148.60	1.01	-0.63	-0.26
2586	2023-02-02	150.19	1.19	0.80	5,695	149.34	150.61	149.33	0.86	0.57	-0.20
2585	2023-02-01	149.00	0.84	0.57	14,248	147.60	150.00	147.21	1.89	0.95	0.23
2584	2023-01-31	148.16	2.14	1.47	25,557	145.98	148.16	145.98	1.49	1.49	-0.38
2583	2023-01-30	146.02	1.86	-1.26	8,762	146.91	146.91	146.02	0.61	-0.61	-0.03
2582	2023-01-27	147.88	0.41	0.28	17,344	147.19	148.00	146.92	0.73	0.47	-0.66
2581	2023-01-26	147.47	1.26	0.86	21,594	147.15	147.47	146.12	0.92	0.22	-0.19
2580	2023-01-25	146.21	0.41	0.28	7,306	144.63	146.28	144.56	1.19	1.09	0.64
2579	2023-01-24	145.80	0.10	-0.07	6,607	145.05	145.84	144.73	0.77	0.52	-0.80
2578	2023-01-23	145.90	1.54	1.07	13,091	144.06	146.24	144.06	1.51	1.28	-0.58
2577	2023-01-20	144.36	2.06	1.45	8,807	142.65	144.36	142.57	1.25	1.20	-0.21
2576	2023-01-19	142.30	0.93	-0.65	2,640	141.66	142.90	141.66	0.88	0.45	0.25
2575	2023-01-18	143.23	2.46	-1.69	5,926	145.74	146.22	143.23	2.05	-1.72	-1.10
2574	2023-01-17	145.69	0.75	-0.51	10,060	145.08	146.49	145.69	0.55	0.42	0.03
2573	2023-01-13	146.44	0.50	0.34	4,515	144.63	146.44	144.63	1.25	1.25	-0.93
2572	2023-01-12	145.94	0.71	0.49	13,533	145.04	146.37	144.95	0.98	0.62	-0.90
2571	2023-01-11	145.23	1.24	0.86	18,717	144.18	145.24	144.12	0.78	0.73	-0.13
2570	2023-01-10	143.99	1.03	0.72	10,957	143.20	144.02	142.67	0.94	0.55	0.13
2569	2023-01-09	142.96	0.51	-0.36	9,368	143.86	144.67	142.92	1.22	-0.63	0.17
2568	2023-01-06	143.47	3.11	2.22	8,059	142.69	143.75	142.69	0.74	0.55	0.27
2567	2023-01-05	140.36	0.62	-0.44	2,119	140.29	140.39	140.20	0.14	0.05	1.66
2566	2023-01-04	140.98	1.27	0.91	6,922	140.67	141.88	140.61	0.90	0.22	-0.49
2565	2023-01-03	139.71	0.09	-0.06	7,227	140.25	140.25	138.99	0.90	-0.39	0.69
2564	2022-12-30	139.80	0.29	-0.21	8,196	139.59	139.87	138.75	0.80	0.15	0.32
2563	2022-12-29	140.09	1.92	1.39	12,362	139.33	140.35	139.33	0.73	0.55	-0.36
2562	2022-12-28	138.17	1.68	-1.20	7,639	139.27	139.41	138.11	0.93	-0.79	0.84
2561	2022-12-27	139.85	0.05	0.04	10,515	139.85	140.14	139.80	0.24	0.00	-0.41
2560	2022-12-23	139.80	1.20	0.87	6,582	138.23	139.80	138.59	0.88	1.14	0.04
2559	2022-12-22	138.60	1.50	-1.07	6,448	139.57	139.11	136.83	1.63	-0.69	-0.27
2558	2022-12-21	140.10	1.89	1.37	7,036	139.01	140.50	139.01	1.07	0.78	-0.38
2557	2022-12-20	138.21	0.24	0.17	20,386	138.43	138.92	138.11	0.59	-0.16	0.58
2556	2022-12-19	137.97	1.93	-1.38	29,134	138.98	138.98	137.36	1.17	-0.73	0.33
2555	2022-12-16	139.90	1.14	-0.81	4,887	138.83	139.98	138.72	0.91	0.77	-0.66
2554	2022-12-15	141.04	3.20	-2.22	8,062	144.03	142.15	140.50	1.15	-2.08	-1.57
2553	2022-12-14	144.24	0.75	-0.52	14,692	145.35	145.83	143.46	1.63	-0.76	-0.15
2552	2022-12-13	144.99	0.69	0.48	10,553	148.13	148.13	144.30	2.59	-2.12	0.25
2551	2022-12-12	144.30	2.00	1.41	5,913	142.33	144.30	142.27	1.43	1.38	2.65
2550	2022-12-09	142.30	1.10	-0.77	4,037	143.31	143.59	142.30	0.90	-0.70	0.02
2549	2022-12-08	143.40	0.53	0.37	3,765	144.05	144.05	143.25	0.56	-0.45	-0.06
2548	2022-12-07	142.87	0.05	-0.03	5,479	143.16	143.79	142.74	0.73	-0.20	0.83
2547	2022-12-06	142.92	1.68	-1.16	6,666	143.85	143.85	142.29	1.08	-0.65	0.17
2546	2022-12-05	144.60	2.85	-1.93	6,837	147.00	147.00	144.32	1.82	-1.63	-0.52
2545	2022-12-02	147.45	0.23	-0.16	2,489	145.72	147.45	145.72	1.19	1.19	-0.31
2544	2022-12-01	147.68	0.19	-0.13	8,428	147.70	147.90	147.33	0.39	-0.01	-1.33
2543	2022-11-30	147.87	2.75	1.89	3,126	144.07	147.87	144.07	2.64	2.64	-0.11
2542	2022-11-29	145.12	0.41	0.28	3,924	144.48	145.26	144.48	0.54	0.44	-0.72
2541	2022-11-28	144.71	2.16	-1.47	7,356	145.92	146.06	144.38	1.15	-0.83	-0.16
2540	2022-11-25	146.87	0.31	0.21	953	147.51	147.51	146.87	0.43	-0.43	-0.65
2539	2022-11-23	146.56	0.34	0.23	4,300	146.85	146.85	146.11	0.50	-0.20	0.65
2538	2022-11-22	146.22	2.08	1.44	4,338	144.90	146.24	144.90	0.92	0.91	0.43
2537	2022-11-21	144.14	0.06	0.04	14,291	143.56	144.26	143.42	0.59	0.40	0.53
2536	2022-11-18	144.08	1.00	0.70	5,102	144.74	144.74	143.32	0.98	-0.46	-0.36
2535	2022-11-17	143.08	0.39	-0.27	14,819	141.93	143.25	141.83	1.00	0.81	1.16
2534	2022-11-16	143.47	1.12	-0.77	3,367	144.05	144.05	143.31	0.51	-0.40	-1.07
2533	2022-11-15	144.59	0.92	0.64	10,706	145.81	145.81	144.16	1.13	-0.84	-0.37
2532	2022-11-14	143.67	1.10	-0.76	3,246	144.62	145.51	143.67	1.27	-0.66	1.49
2531	2022-11-11	144.77	1.03	0.72	5,356	144.32	145.08	143.85	0.85	0.31	-0.10
2530	2022-11-10	143.74	6.26	4.55	8,595	142.31	143.74	142.15	1.12	1.00	0.40
2529	2022-11-09	137.48	2.79	-1.99	16,853	139.64	139.81	137.40	1.73	-1.55	3.51
2528	2022-11-08	140.27	0.74	0.53	5,539	140.32	141.07	139.00	1.48	-0.04	-0.45
2527	2022-11-07	139.53	1.40	1.01	5,303	139.08	139.75	138.54	0.87	0.32	0.57
2526	2022-11-04	138.13	1.84	1.35	13,721	137.96	138.22	136.68	1.12	0.12	0.69
2525	2022-11-03	136.29	0.94	-0.68	4,495	136.39	136.80	136.28	0.38	-0.07	1.23
2524	2022-11-02	137.23	2.71	-1.94	3,388	139.56	139.56	137.23	1.67	-1.67	-0.61
2523	2022-11-01	139.94	0.10	0.07	8,535	140.39	140.39	139.61	0.56	-0.32	-0.27
2522	2022-10-31	139.84	0.66	-0.47	3,991	139.83	140.48	139.78	0.50	0.01	0.39
2521	2022-10-28	140.50	3.23	2.35	15,420	138.90	140.50	137.97	1.82	1.15	-0.48
2520	2022-10-27	137.27	0.38	-0.28	8,323	138.44	138.55	137.27	0.92	-0.85	1.19
2519	2022-10-26	137.65	0.24	0.17	9,946	136.83	139.00	136.83	1.59	0.60	0.57
2518	2022-10-25	137.41	1.91	1.41	5,284	135.13	137.57	135.13	1.81	1.69	-0.42
2517	2022-10-24	135.50	1.57	1.17	9,435	134.15	135.57	134.15	1.06	1.01	-0.27
2516	2022-10-21	133.93	3.06	2.34	7,933	132.66	134.05	131.48	1.94	0.96	0.16
2515	2022-10-20	130.87	0.84	-0.64	33,201	132.66	132.66	130.61	1.55	-1.35	1.37
2514	2022-10-19	131.71	1.00	-0.75	14,237	132.60	132.88	131.61	0.96	-0.67	0.72
2513	2022-10-18	132.71	1.60	1.22	3,885	133.97	133.97	132.16	1.35	-0.94	-0.08
2512	2022-10-17	131.11	2.67	2.08	7,522	130.96	131.50	130.86	0.49	0.11	2.18
2511	2022-10-14	128.44	2.54	-1.94	3,461	131.63	132.56	128.44	3.13	-2.42	1.96
2510	2022-10-13	130.98	3.57	2.80	2,987	128.37	130.98	128.37	2.03	2.03	0.50
2509	2022-10-12	127.41	0.40	-0.31	3,360	127.73	128.15	127.41	0.58	-0.25	0.75
2508	2022-10-11	127.81	0.42	-0.33	8,901	129.08	129.28	127.27	1.56	-0.98	-0.06
2507	2022-10-10	128.23	0.50	-0.39	4,070	128.73	128.73	127.74	0.77	-0.39	0.66
2506	2022-10-07	128.73	3.24	-2.46	7,263	129.84	129.84	128.73	0.85	-0.85	0.00
2505	2022-10-06	131.97	1.25	-0.94	9,369	132.65	132.79	131.70	0.82	-0.51	-1.61
2504	2022-10-05	133.22	0.40	-0.30	10,702	132.48	133.96	131.55	1.82	0.56	-0.43
2503	2022-10-04	133.62	4.27	3.30	9,485	131.24	133.62	131.24	1.81	1.81	-0.85
2502	2022-10-03	129.35	3.47	2.76	9,558	127.31	129.96	127.15	2.21	1.60	1.46
2501	2022-09-30	125.88	1.69	-1.32	64,317	127.78	128.54	125.88	2.08	-1.49	1.14
2500	2022-09-29	127.57	2.59	-1.99	19,437	127.21	127.57	126.72	0.67	0.28	0.16
2499	2022-09-28	130.16	3.06	2.41	12,686	128.35	130.16	128.35	1.41	1.41	-2.27
2498	2022-09-27	127.10	0.44	-0.34	9,569	128.86	128.99	126.41	2.00	-1.37	0.98
2497	2022-09-26	127.54	1.48	-1.15	4,689	128.20	129.00	127.22	1.39	-0.51	1.03
2496	2022-09-23	129.02	3.10	-2.35	10,299	130.66	130.66	127.84	2.16	-1.26	-0.64
2495	2022-09-22	132.12	1.24	-0.93	13,234	133.11	133.11	131.87	0.93	-0.74	-1.11
2494	2022-09-21	133.36	1.99	-1.47	3,756	136.32	136.32	133.36	2.17	-2.17	-0.19
2493	2022-09-20	135.35	1.87	-1.36	33,409	135.40	135.84	134.64	0.89	-0.04	0.72
2492	2022-09-19	137.22	0.26	0.19	4,734	136.33	137.22	135.88	0.98	0.65	-1.33
2491	2022-09-16	136.96	1.09	-0.79	2,562	137.00	137.00	135.90	0.80	-0.03	-0.46
2490	2022-09-15	138.05	0.64	-0.46	6,521	138.45	138.93	137.63	0.94	-0.29	-0.76
2489	2022-09-14	138.69	0.08	-0.06	3,707	139.12	139.14	138.38	0.55	-0.31	-0.17
2488	2022-09-13	138.77	5.50	-3.81	7,076	141.78	141.78	138.32	2.44	-2.12	0.25
2487	2022-09-12	144.27	1.27	0.89	2,448	144.51	144.51	143.80	0.49	-0.17	-1.73
2486	2022-09-09	143.00	2.14	1.52	4,778	141.59	143.18	141.59	1.12	1.00	1.06
2485	2022-09-08	140.86	0.97	0.69	3,016	140.61	140.86	139.36	1.07	0.18	0.52
2484	2022-09-07	139.89	2.23	1.62	20,214	138.54	140.00	138.54	1.05	0.97	0.51
2483	2022-09-06	137.66	0.76	-0.55	10,940	138.39	138.39	137.29	0.79	-0.53	0.64
2482	2022-09-02	138.42	1.25	-0.89	2,508	140.38	141.39	138.41	2.12	-1.40	-0.02
2481	2022-09-01	139.67	0.07	0.05	3,608	137.79	139.67	137.79	1.36	1.36	0.51
2480	2022-08-31	139.60	1.01	-0.72	3,845	140.37	140.59	139.53	0.76	-0.55	-1.30
2479	2022-08-30	140.61	1.48	-1.04	5,951	142.74	142.74	140.22	1.77	-1.49	-0.17
2478	2022-08-29	142.09	0.70	-0.49	6,795	141.50	142.96	141.47	1.05	0.42	0.46
2477	2022-08-26	142.79	4.05	-2.76	21,782	146.82	146.82	142.79	2.74	-2.74	-0.90
2476	2022-08-25	146.84	1.83	1.26	6,728	146.23	146.84	145.77	0.73	0.42	-0.01
2475	2022-08-24	145.01	0.40	0.28	2,785	144.88	145.25	144.51	0.51	0.09	0.84
2474	2022-08-23	144.61	0.00	0.00	2,025	144.91	144.91	144.54	0.26	-0.21	0.19
2473	2022-08-22	144.61	2.94	-1.99	7,928	145.13	145.24	144.45	0.54	-0.36	0.21
2472	2022-08-19	147.55	1.53	-1.03	887	148.54	148.54	147.55	0.67	-0.67	-1.64
2471	2022-08-18	149.08	0.40	0.27	4,807	148.63	149.13	148.45	0.46	0.30	-0.36
2470	2022-08-17	148.68	1.19	-0.79	3,888	148.79	149.30	148.49	0.54	-0.07	-0.03
2469	2022-08-16	149.87	0.91	0.61	4,016	149.02	150.12	149.02	0.74	0.57	-0.72
2468	2022-08-15	148.96	0.32	0.22	6,671	147.62	149.06	147.62	0.98	0.91	0.04
2467	2022-08-12	148.64	2.15	1.47	11,072	147.46	148.67	146.98	1.15	0.80	-0.69
2466	2022-08-11	146.49	0.85	0.58	3,049	146.90	147.49	146.48	0.69	-0.28	0.66
2465	2022-08-10	145.64	2.78	1.95	11,021	145.53	145.73	145.42	0.21	0.08	0.87
2464	2022-08-09	142.86	0.37	-0.26	3,596	143.28	143.28	142.54	0.52	-0.29	1.87
2463	2022-08-08	143.23	0.32	0.22	3,821	144.42	144.42	143.22	0.83	-0.82	0.03
2462	2022-08-05	142.91	0.23	0.16	5,906	142.69	142.91	142.28	0.44	0.15	1.06
2461	2022-08-04	142.68	0.76	-0.53	3,296	143.78	143.78	142.68	0.77	-0.77	0.01
2460	2022-08-03	143.44	1.44	1.01	5,702	143.16	143.92	143.04	0.61	0.20	0.24
2459	2022-08-02	142.00	1.22	-0.85	3,826	142.59	143.64	142.00	1.15	-0.41	0.82
2458	2022-08-01	143.22	0.22	-0.15	4,213	143.41	143.46	142.82	0.45	-0.13	-0.44
2457	2022-07-29	143.44	1.65	1.16	4,481	142.43	143.56	142.20	0.95	0.71	-0.02
2456	2022-07-28	141.79	1.07	0.76	10,208	140.50	141.79	140.33	1.04	0.92	0.45
2455	2022-07-27	140.72	2.66	1.93	4,110	139.21	140.94	138.61	1.67	1.08	-0.16
2454	2022-07-26	138.06	1.26	-0.90	10,041	138.58	138.58	137.78	0.58	-0.38	0.83
2453	2022-07-25	139.32	0.88	0.64	8,861	139.47	139.57	138.90	0.48	-0.11	-0.53
2452	2022-07-22	138.44	1.11	-0.80	1,778	139.73	139.73	137.93	1.29	-0.92	0.74
2451	2022-07-21	139.55	0.34	0.24	5,041	137.62	139.55	137.62	1.40	1.40	0.13
2450	2022-07-20	139.21	0.46	0.33	11,392	138.81	139.30	138.02	0.92	0.29	-1.14
2449	2022-07-19	138.75	3.63	2.69	3,556	136.67	138.75	136.67	1.52	1.52	0.04
2448	2022-07-18	135.12	0.44	-0.32	10,095	136.97	136.97	134.94	1.48	-1.35	1.15
2447	2022-07-15	135.56	2.68	2.02	41,727	134.10	135.66	134.10	1.16	1.09	1.04
2446	2022-07-14	132.88	1.11	-0.83	5,139	131.42	132.96	131.19	1.35	1.11	0.92
2445	2022-07-13	133.99	0.72	-0.53	9,403	132.78	134.59	132.78	1.36	0.91	-1.92
2444	2022-07-12	134.71	0.45	-0.33	6,434	135.71	136.17	134.47	1.25	-0.74	-1.43
2443	2022-07-11	135.16	1.40	-1.03	7,036	135.66	135.84	135.16	0.50	-0.37	0.41
2442	2022-07-08	136.56	0.12	-0.09	15,026	136.78	137.13	136.41	0.53	-0.16	-0.66
2441	2022-07-07	136.68	2.09	1.55	9,217	135.96	136.83	135.85	0.72	0.53	0.07
2440	2022-07-06	134.59	0.10	-0.07	9,457	135.06	135.06	133.50	1.16	-0.35	1.02
2439	2022-07-05	134.69	0.67	-0.49	13,139	133.67	134.69	132.22	1.85	0.76	0.27
2438	2022-07-01	135.36	1.48	1.11	20,991	133.45	135.65	132.82	2.12	1.43	-1.25
2437	2022-06-30	133.88	1.24	-0.92	41,379	133.60	134.70	132.92	1.33	0.21	-0.32
2436	2022-06-29	135.12	0.70	-0.52	6,325	136.15	136.15	134.67	1.09	-0.76	-1.12
2435	2022-06-28	135.82	1.56	-1.14	48,572	138.53	139.04	135.64	2.45	-1.96	0.24
2434	2022-06-27	137.38	0.12	0.09	14,966	137.33	137.83	136.98	0.62	0.04	0.84
2433	2022-06-24	137.26	4.02	3.02	7,592	134.60	137.26	134.48	2.07	1.98	0.05
2432	2022-06-23	133.24	0.19	0.14	4,275	133.24	133.52	131.99	1.15	0.00	1.02
2431	2022-06-22	133.05	0.23	-0.17	14,926	132.25	133.63	132.14	1.13	0.60	0.14
2430	2022-06-21	133.28	1.92	1.46	102,589	132.61	133.64	132.46	0.89	0.51	-0.77
2429	2022-06-17	131.36	0.21	0.16	28,034	131.27	131.89	130.07	1.39	0.07	0.95
2428	2022-06-16	131.15	4.75	-3.50	10,672	132.89	133.09	130.92	1.63	-1.31	0.09
2427	2022-06-15	135.90	1.22	0.91	13,097	135.53	136.89	134.26	1.94	0.27	-2.21
2426	2022-06-14	134.68	0.58	-0.43	4,431	135.63	135.75	134.60	0.85	-0.70	0.63
2425	2022-06-13	135.26	5.57	-3.96	14,741	137.05	137.20	134.63	1.88	-1.31	0.27
2424	2022-06-10	140.83	3.51	-2.43	7,918	142.34	142.34	140.74	1.12	-1.06	-2.68
2423	2022-06-09	144.34	3.17	-2.15	4,951	146.47	146.76	144.34	1.65	-1.45	-1.39
2422	2022-06-08	147.51	1.93	-1.29	3,866	149.06	149.06	147.41	1.11	-1.04	-0.71
2421	2022-06-07	149.44	1.44	0.97	4,226	147.33	149.44	147.33	1.43	1.43	-0.25
2420	2022-06-06	148.00	0.47	0.32	120,331	148.91	148.91	147.70	0.81	-0.61	-0.45
2419	2022-06-03	147.53	1.48	-0.99	8,170	147.59	148.02	147.43	0.40	-0.04	0.94
2418	2022-06-02	149.01	1.69	1.15	15,930	146.90	149.01	146.39	1.78	1.44	-0.95
2417	2022-06-01	147.32	1.06	-0.71	14,834	149.50	149.50	146.12	2.26	-1.46	-0.29
2416	2022-05-31	148.38	0.72	-0.48	15,109	148.53	149.24	148.04	0.81	-0.10	0.75
2415	2022-05-27	149.10	2.55	1.74	7,467	147.38	149.33	147.38	1.32	1.17	-0.38
2414	2022-05-26	146.55	2.62	1.82	9,170	145.04	146.87	145.00	1.29	1.04	0.57
2413	2022-05-25	143.93	1.69	1.19	9,722	142.84	144.07	142.84	0.86	0.76	0.77
2412	2022-05-24	142.24	0.35	-0.25	8,108	141.82	142.24	139.83	1.70	0.30	0.42
2411	2022-05-23	142.59	2.24	1.60	7,787	141.15	143.20	141.15	1.45	1.02	-0.54
2410	2022-05-20	140.35	0.06	0.04	12,523	141.54	141.54	137.86	2.60	-0.84	0.57
2409	2022-05-19	140.29	0.83	-0.59	13,068	139.64	141.47	139.59	1.35	0.47	0.89
2408	2022-05-18	141.12	5.63	-3.84	15,184	144.52	145.10	140.89	2.91	-2.35	-1.05
2407	2022-05-17	146.75	2.66	1.85	8,978	145.62	146.81	145.43	0.95	0.78	-1.52
2406	2022-05-16	144.09	0.09	-0.06	23,724	143.50	145.02	143.48	1.07	0.41	1.06
2405	2022-05-13	144.18	3.11	2.20	26,484	144.05	144.42	142.97	1.01	0.09	-0.47
2404	2022-05-12	141.07	0.11	-0.08	20,250	140.42	141.47	139.31	1.54	0.46	2.11
2403	2022-05-11	141.18	1.62	-1.13	9,060	143.33	144.43	141.13	2.30	-1.50	-0.54
2402	2022-05-10	142.80	0.64	-0.45	38,490	145.44	145.44	141.39	2.78	-1.82	0.37
2401	2022-05-09	143.44	3.62	-2.46	23,363	144.78	145.35	143.26	1.44	-0.93	1.39
2400	2022-05-06	147.06	0.51	-0.35	3,666	145.52	147.71	145.52	1.50	1.06	-1.55
2399	2022-05-05	147.57	4.22	-2.78	5,553	150.90	150.90	146.48	2.93	-2.21	-1.39
2398	2022-05-04	151.79	4.20	2.85	4,281	147.72	151.79	147.43	2.95	2.76	-0.59
2397	2022-05-03	147.59	1.50	1.03	8,028	146.13	148.26	146.13	1.46	1.00	0.09
2396	2022-05-02	146.09	0.83	0.57	8,136	145.96	146.09	143.72	1.62	0.09	0.03
2395	2022-04-29	145.26	4.82	-3.21	6,237	149.17	149.17	145.26	2.62	-2.62	0.48
2394	2022-04-28	150.08	2.60	1.76	7,409	148.61	150.54	147.23	2.23	0.99	-0.61
2393	2022-04-27	147.48	0.21	-0.14	8,360	147.37	148.95	146.93	1.37	0.07	0.77
2392	2022-04-26	147.69	3.15	-2.09	7,851	149.11	149.23	147.69	1.03	-0.95	-0.22
2391	2022-04-25	150.84	0.37	0.25	7,833	149.77	150.84	147.35	2.33	0.71	-1.15
2390	2022-04-22	150.47	4.39	-2.83	7,181	154.69	154.69	150.47	2.73	-2.73	-0.47
2389	2022-04-21	154.86	1.98	-1.26	15,898	158.19	158.19	154.70	2.21	-2.11	-0.11
2388	2022-04-20	156.84	0.63	0.40	3,719	157.31	157.50	156.75	0.48	-0.30	0.86
2387	2022-04-19	156.21	2.53	1.65	3,742	155.32	156.21	155.29	0.59	0.57	0.70
2386	2022-04-18	153.68	0.05	-0.03	10,671	153.73	154.30	153.29	0.66	-0.03	1.07
2385	2022-04-15	153.73	0.00	0.00	5,172	154.91	154.91	153.73	0.76	-0.76	0.00
2384	2022-04-14	153.73	0.80	-0.52	5,172	154.91	154.91	153.73	0.76	-0.76	0.77
2383	2022-04-13	154.53	1.46	0.95	12,433	153.49	154.68	153.05	1.06	0.68	0.25
2382	2022-04-12	153.07	0.12	-0.08	8,088	154.72	154.84	152.65	1.42	-1.07	0.27
2381	2022-04-11	153.19	1.56	-1.01	8,823	154.51	154.70	153.19	0.98	-0.85	1.00
2380	2022-04-08	154.75	0.84	0.55	2,625	154.33	155.17	153.99	0.76	0.27	-0.16
2379	2022-04-07	153.91	0.52	0.34	8,022	153.67	154.49	152.12	1.54	0.16	0.27
2378	2022-04-06	153.39	0.30	-0.20	3,869	152.85	153.52	152.84	0.44	0.35	0.18
2377	2022-04-05	153.69	1.68	-1.08	20,755	155.36	155.98	153.69	1.47	-1.07	-0.55
2376	2022-04-04	155.37	0.14	0.09	5,464	155.70	155.39	154.89	0.32	-0.21	-0.01
2375	2022-04-01	155.23	0.25	0.16	12,973	155.74	155.74	154.12	1.04	-0.33	0.30
2374	2022-03-31	154.98	1.91	-1.22	13,229	156.80	156.80	154.98	1.16	-1.16	0.49
2373	2022-03-30	156.89	0.83	-0.53	9,992	158.00	158.00	156.57	0.91	-0.70	-0.06
2372	2022-03-29	157.72	1.54	0.99	18,897	157.63	157.90	156.60	0.82	0.06	0.18
2371	2022-03-28	156.18	0.11	-0.07	8,243	156.29	156.29	154.95	0.86	-0.07	0.93
2370	2022-03-25	156.29	1.47	0.95	8,804	155.53	156.48	155.44	0.67	0.49	0.00
2369	2022-03-24	154.82	1.54	1.00	5,177	154.22	154.82	153.65	0.76	0.39	0.46
2368	2022-03-23	153.28	1.22	-0.79	11,329	154.79	154.79	153.28	0.98	-0.98	0.61
2367	2022-03-22	154.50	0.87	0.57	14,176	154.95	155.18	154.44	0.48	-0.29	0.19
2366	2022-03-21	153.63	0.61	-0.40	9,619	153.37	154.05	152.85	0.78	0.17	0.86
2365	2022-03-18	154.24	1.08	0.71	8,576	153.07	154.24	152.47	1.16	0.76	-0.56
2364	2022-03-17	153.16	1.59	1.05	3,699	151.47	153.31	151.47	1.21	1.12	-0.06
2363	2022-03-16	151.57	2.57	1.72	6,135	150.18	151.65	150.09	1.04	0.93	-0.07
2362	2022-03-15	149.00	1.77	1.20	14,842	148.19	149.26	148.02	0.84	0.55	0.79
2361	2022-03-14	147.23	0.52	-0.35	27,219	148.12	148.79	146.77	1.36	-0.60	0.65
2360	2022-03-11	147.75	1.14	-0.77	4,897	149.89	150.00	147.59	1.61	-1.43	0.25
2359	2022-03-10	148.89	0.07	0.05	5,986	147.97	148.90	147.42	1.00	0.62	0.67
2358	2022-03-09	148.82	2.48	1.69	79,926	148.86	149.63	148.73	0.60	-0.03	-0.57
2357	2022-03-08	146.34	0.66	-0.45	8,604	147.07	149.30	146.24	2.08	-0.50	1.72
2356	2022-03-07	147.00	3.50	-2.33	7,280	149.73	149.73	147.00	1.82	-1.82	0.05
2355	2022-03-04	150.50	0.86	-0.57	9,418	150.11	150.53	149.08	0.97	0.26	-0.51
2354	2022-03-03	151.36	0.23	-0.15	4,898	152.53	152.18	150.95	0.81	-0.77	-0.83
2353	2022-03-02	151.59	3.40	2.29	7,001	149.44	152.20	149.44	1.85	1.44	0.62
2352	2022-03-01	148.19	2.66	-1.76	9,622	150.96	151.00	147.66	2.21	-1.83	0.84
2351	2022-02-28	150.85	0.58	-0.38	5,050	149.40	151.17	149.40	1.18	0.97	0.07
2350	2022-02-25	151.43	4.16	2.82	5,602	149.27	151.57	149.27	1.54	1.45	-1.34
2349	2022-02-24	147.27	0.04	0.03	32,507	144.69	147.44	143.70	2.58	1.78	1.36
2348	2022-02-23	147.23	2.03	-1.36	6,205	149.99	150.45	147.20	2.17	-1.84	-1.73
2347	2022-02-22	149.26	1.62	-1.07	16,167	150.37	150.43	148.52	1.27	-0.74	0.49
2346	2022-02-18	150.88	0.79	-0.52	10,985	151.87	151.87	150.21	1.09	-0.65	-0.34
2345	2022-02-17	151.67	2.40	-1.56	24,421	152.83	153.12	151.18	1.27	-0.76	0.13
2344	2022-02-16	154.07	0.42	0.27	28,206	153.42	154.46	153.04	0.93	0.42	-0.80
2343	2022-02-15	153.65	1.91	1.26	7,176	153.16	153.65	153.25	0.26	0.32	-0.15
2342	2022-02-14	151.74	1.45	-0.95	28,110	152.94	152.82	151.03	1.17	-0.78	0.94
2341	2022-02-11	153.19	1.33	-0.86	12,785	154.88	155.37	152.38	1.93	-1.09	-0.16
2340	2022-02-10	154.52	1.92	-1.23	7,602	156.31	156.66	153.84	1.80	-1.15	0.23
2339	2022-02-09	156.44	1.33	0.86	10,875	156.00	156.75	156.00	0.48	0.28	-0.08
2338	2022-02-08	155.11	1.60	1.04	8,569	153.49	155.11	153.49	1.06	1.06	0.57
2337	2022-02-07	153.51	0.21	-0.14	6,795	154.09	154.42	153.51	0.59	-0.38	-0.01
2336	2022-02-05	153.72	0.00	0.00	43,513	153.50	154.62	152.29	1.52	0.14	0.24
2335	2022-02-04	153.72	0.46	0.30	43,513	153.50	154.62	152.29	1.52	0.14	-0.14
2334	2022-02-03	153.26	2.27	-1.46	68,702	154.06	154.85	153.26	1.03	-0.52	0.16
2333	2022-02-02	155.53	1.15	0.74	17,415	154.34	155.63	153.91	1.11	0.77	-0.95
2332	2022-02-01	154.38	1.56	1.02	7,813	152.93	154.44	152.62	1.19	0.95	-0.03
2331	2022-01-31	152.82	1.90	1.26	23,238	150.21	152.93	150.21	1.81	1.74	0.07
2330	2022-01-28	150.92	2.08	1.40	7,719	147.63	150.92	147.46	2.34	2.23	-0.47
2329	2022-01-27	148.84	0.61	-0.41	78,429	150.43	151.56	148.08	2.31	-1.06	-0.81
2328	2022-01-26	149.45	0.89	-0.59	3,687	152.44	152.44	148.96	2.28	-1.96	0.66
2327	2022-01-25	150.34	0.65	-0.43	4,877	147.96	151.39	147.96	2.32	1.61	1.40
2326	2022-01-24	150.99	0.74	0.49	14,122	147.86	150.99	145.62	3.63	2.12	-2.01
2325	2022-01-21	150.25	2.49	-1.63	18,828	151.82	152.86	150.00	1.88	-1.03	-1.59
2324	2022-01-20	152.74	1.61	-1.04	10,785	155.41	156.25	152.51	2.41	-1.72	-0.60
2323	2022-01-19	154.35	1.85	-1.18	13,144	157.33	157.33	154.35	1.89	-1.89	0.69
2322	2022-01-18	156.20	2.70	-1.70	13,016	158.30	158.30	155.80	1.58	-1.33	0.72
2321	2022-01-14	158.90	0.35	0.22	76,093	157.20	158.90	157.20	1.08	1.08	-0.38
2320	2022-01-13	158.55	0.39	-0.25	21,434	159.66	160.23	158.55	1.05	-0.70	-0.85
2319	2022-01-12	158.94	0.06	-0.04	23,079	159.86	159.86	158.66	0.75	-0.58	0.45
2318	2022-01-11	159.00	1.41	0.89	8,227	157.33	159.01	156.98	1.29	1.06	0.54
2317	2022-01-10	157.59	0.56	-0.35	76,368	158.00	158.00	155.69	1.46	-0.26	-0.16
2316	2022-01-07	158.15	0.57	0.36	22,038	157.90	158.49	157.58	0.58	0.16	-0.09
2315	2022-01-06	157.58	0.40	0.25	21,512	157.42	158.27	157.11	0.74	0.10	0.20
2314	2022-01-05	157.18	1.79	-1.13	10,119	159.50	159.95	157.18	1.74	-1.45	0.15
2313	2022-01-04	158.97	1.98	1.26	3,136	159.00	159.20	158.74	0.29	-0.02	0.33
2312	2022-01-03	156.99	1.30	0.83	10,775	156.23	156.99	156.23	0.49	0.49	1.28
2311	2021-12-31	155.69	0.03	-0.02	3,279	155.85	156.04	155.69	0.22	-0.10	0.35
2310	2021-12-30	155.72	0.40	-0.26	2,618	156.66	156.66	155.72	0.60	-0.60	0.08
2309	2021-12-29	156.12	0.41	0.26	5,883	156.07	156.12	155.79	0.21	0.03	0.35
2308	2021-12-28	155.71	0.20	0.13	2,683	156.18	156.18	155.71	0.30	-0.30	0.23
2307	2021-12-27	155.51	1.54	1.00	6,126	154.12	155.57	154.12	0.94	0.90	0.43
2306	2021-12-23	153.97	1.07	0.70	5,357	153.81	154.03	153.81	0.14	0.10	0.10
2305	2021-12-22	152.90	1.15	0.76	3,285	152.00	152.90	152.00	0.59	0.59	0.60
2304	2021-12-21	151.75	2.51	1.68	7,662	150.97	151.84	150.89	0.63	0.52	0.16
2303	2021-12-20	149.24	2.68	-1.76	10,912	148.89	149.24	147.83	0.95	0.24	1.16
2302	2021-12-17	151.92	1.93	-1.25	5,381	152.48	153.13	151.92	0.79	-0.37	-1.99
2301	2021-12-16	153.85	0.33	0.21	3,646	154.80	155.09	153.85	0.80	-0.61	-0.89
2300	2021-12-15	153.52	1.63	1.07	5,383	151.36	153.52	151.28	1.48	1.43	0.83
2299	2021-12-14	151.89	0.40	-0.26	5,966	151.57	152.80	151.57	0.81	0.21	-0.35
2298	2021-12-13	152.29	1.41	-0.92	3,646	153.79	153.79	152.04	1.14	-0.98	-0.47
2297	2021-12-10	153.70	1.18	0.77	2,878	152.86	153.70	152.81	0.58	0.55	0.06
2296	2021-12-09	152.52	0.54	-0.35	1,791	152.57	152.69	152.52	0.11	-0.03	0.22
2295	2021-12-08	153.06	0.10	0.07	5,927	153.10	153.18	152.70	0.31	-0.03	-0.32
2294	2021-12-07	152.96	2.19	1.45	11,654	152.65	153.53	152.47	0.69	0.20	0.09
2293	2021-12-06	150.77	2.17	1.46	6,768	149.75	151.81	149.75	1.38	0.68	1.25
2292	2021-12-03	148.60	0.55	-0.37	4,013	150.20	150.20	147.76	1.62	-1.07	0.77
2291	2021-12-02	149.15	2.61	1.78	6,384	146.56	149.78	146.56	2.20	1.77	0.70
2290	2021-12-01	146.54	1.50	-1.01	8,678	149.64	151.07	146.23	3.23	-2.07	0.01
2289	2021-11-30	148.04	3.59	-2.37	6,036	149.99	149.99	147.84	1.43	-1.30	1.08
2288	2021-11-29	151.63	0.83	0.55	4,028	152.69	152.69	150.80	1.24	-0.69	-1.08
2287	2021-11-26	150.80	3.96	-2.56	4,938	151.55	151.55	150.00	1.02	-0.49	1.25
2286	2021-11-24	154.76	0.11	-0.07	3,321	154.59	154.76	154.58	0.12	0.11	-2.07
2285	2021-11-23	154.87	0.95	0.62	5,150	153.79	154.87	153.79	0.70	0.70	-0.18
2284	2021-11-22	153.92	1.02	0.67	8,589	153.84	154.78	153.84	0.61	0.05	-0.08
2283	2021-11-19	152.90	1.34	-0.87	7,167	153.38	153.46	152.78	0.44	-0.31	0.61
2282	2021-11-18	154.24	0.24	-0.16	3,662	153.61	154.31	153.54	0.50	0.41	-0.56
2281	2021-11-17	154.48	0.70	-0.45	2,969	154.56	154.59	154.32	0.17	-0.05	-0.56
2280	2021-11-16	155.18	0.30	-0.19	6,501	155.61	155.85	155.18	0.43	-0.28	-0.40
2279	2021-11-15	155.48	0.20	0.13	6,183	156.32	156.32	155.31	0.65	-0.54	0.08
2278	2021-11-12	155.28	0.48	0.31	3,239	155.05	155.33	154.72	0.39	0.15	0.67
2277	2021-11-11	154.80	0.30	0.19	3,313	154.86	155.02	154.80	0.14	-0.04	0.16
2276	2021-11-10	154.50	0.69	-0.44	5,332	155.24	155.50	154.07	0.92	-0.48	0.23
2275	2021-11-09	155.19	0.30	-0.19	3,255	155.74	155.74	154.76	0.63	-0.35	0.03
2274	2021-11-08	155.49	0.21	0.14	3,238	155.88	155.97	155.42	0.35	-0.25	0.16
2273	2021-11-05	155.28	1.12	0.73	4,206	155.62	155.83	155.11	0.46	-0.22	0.39
2272	2021-11-04	154.16	0.39	-0.25	3,598	154.98	154.98	153.59	0.90	-0.53	0.95
2271	2021-11-03	154.55	1.39	0.91	5,756	153.14	154.65	153.14	0.99	0.92	0.28
2270	2021-11-02	153.16	0.42	0.27	4,398	152.65	153.28	152.65	0.41	0.33	-0.01
2269	2021-11-01	152.74	0.95	0.63	3,054	152.32	152.79	152.29	0.33	0.28	-0.06
2268	2021-10-29	151.79	0.18	-0.12	2,384	151.71	152.06	151.60	0.30	0.05	0.35
2267	2021-10-28	151.97	1.47	0.98	3,189	151.60	151.99	151.59	0.26	0.24	-0.17
2266	2021-10-27	150.50	2.07	-1.36	15,910	152.10	152.10	150.50	1.05	-1.05	0.73
2265	2021-10-26	152.57	0.07	-0.05	4,208	153.20	153.20	152.57	0.41	-0.41	-0.31
2264	2021-10-25	152.64	0.37	0.24	10,480	152.81	152.81	152.34	0.31	-0.11	0.37
2263	2021-10-22	152.27	0.23	0.15	30,533	152.57	152.63	151.60	0.68	-0.20	0.35
2262	2021-10-21	152.04	0.10	-0.07	28,366	152.26	152.26	151.44	0.54	-0.14	0.35
2261	2021-10-20	152.14	1.04	0.69	31,525	151.50	152.47	151.38	0.72	0.42	0.08
2260	2021-10-19	151.10	0.99	0.66	26,670	150.57	151.10	150.51	0.39	0.35	0.26
2259	2021-10-18	150.11	0.02	-0.01	15,305	149.68	150.44	149.68	0.51	0.29	0.31
2258	2021-10-15	150.13	0.95	0.64	6,900	150.34	150.53	150.13	0.27	-0.14	-0.30
2257	2021-10-14	149.18	2.08	1.41	4,129	148.13	149.27	148.13	0.77	0.71	0.78
2256	2021-10-13	147.10	0.09	0.06	19,818	147.15	147.15	145.62	1.04	-0.03	0.70
2255	2021-10-12	147.01	0.29	-0.20	6,789	147.70	147.70	146.86	0.57	-0.47	0.10
2254	2021-10-11	147.30	1.02	-0.69	10,622	148.78	149.20	147.30	1.28	-0.99	0.27
2253	2021-10-08	148.32	0.23	0.16	8,725	148.73	148.73	148.18	0.37	-0.28	0.31
2252	2021-10-07	148.09	1.30	0.89	4,955	148.23	149.04	148.06	0.66	-0.09	0.43
2251	2021-10-06	146.79	0.05	0.03	12,125	145.20	146.91	144.62	1.58	1.10	0.98
2250	2021-10-05	146.74	1.26	0.87	4,074	146.32	147.44	146.32	0.77	0.29	-1.05
2249	2021-10-04	145.48	0.60	-0.41	5,700	145.83	145.83	145.31	0.36	-0.24	0.58
2248	2021-10-01	146.08	1.50	1.04	6,576	144.80	146.90	143.93	2.05	0.88	-0.17
2247	2021-09-30	144.58	2.01	-1.37	6,079	146.98	146.99	144.58	1.64	-1.63	0.15
2246	2021-09-29	146.59	0.30	0.21	2,330	146.83	146.94	146.59	0.24	-0.16	0.27
2245	2021-09-28	146.29	2.02	-1.36	9,511	148.07	148.07	146.29	1.20	-1.20	0.37
2244	2021-09-27	148.31	1.03	0.70	5,938	147.73	148.68	147.73	0.64	0.39	-0.16
2243	2021-09-24	147.28	0.31	0.21	18,894	146.91	147.58	146.91	0.46	0.25	0.31
2242	2021-09-23	146.97	2.07	1.43	6,237	145.81	147.67	145.81	1.28	0.80	-0.04
2241	2021-09-22	144.90	1.38	0.96	2,180	145.01	145.54	144.90	0.44	-0.08	0.63
2240	2021-09-21	143.52	0.21	-0.15	15,909	144.67	144.67	143.25	0.98	-0.79	1.04
2239	2021-09-20	143.73	3.29	-2.24	8,547	143.89	143.89	142.13	1.22	-0.11	0.65
2238	2021-09-17	147.02	0.93	-0.63	1,591	147.37	147.39	146.85	0.37	-0.24	-2.13
2237	2021-09-16	147.95	0.26	-0.18	2,191	148.61	148.61	147.36	0.84	-0.44	-0.39
2236	2021-09-15	148.21	1.52	1.04	2,485	147.73	148.26	147.66	0.41	0.32	0.27
2235	2021-09-14	146.69	1.51	-1.02	5,456	147.51	147.51	146.51	0.68	-0.56	0.71
2234	2021-09-13	148.20	1.08	0.73	4,560	148.43	148.49	147.54	0.64	-0.15	-0.47
2233	2021-09-10	147.12	1.21	-0.82	5,548	148.91	148.91	147.12	1.20	-1.20	0.89
2232	2021-09-09	148.33	0.51	-0.34	3,286	148.79	149.45	148.33	0.75	-0.31	0.39
2231	2021-09-08	148.84	0.40	-0.27	6,153	149.00	149.25	148.59	0.44	-0.11	-0.03
2230	2021-09-07	149.24	1.01	-0.67	5,327	150.05	150.05	149.23	0.55	-0.54	-0.16
2229	2021-09-03	150.25	0.44	-0.29	2,759	150.20	150.39	150.09	0.20	0.03	-0.13
2228	2021-09-02	150.69	0.84	0.56	4,636	150.49	150.90	150.49	0.27	0.13	-0.33
2227	2021-09-01	149.85	0.41	-0.27	8,291	150.13	150.23	149.82	0.27	-0.19	0.43
2226	2021-08-31	150.26	0.00	0.00	8,327	150.45	150.68	150.22	0.31	-0.13	-0.09
2225	2021-08-30	150.26	0.35	-0.23	5,964	150.64	150.79	150.26	0.35	-0.25	0.13
2224	2021-08-27	150.61	1.63	1.09	7,277	149.97	150.77	149.97	0.53	0.43	0.02
2223	2021-08-26	148.98	1.19	-0.79	4,727	149.34	149.55	148.93	0.42	-0.24	0.66
2222	2021-08-25	150.17	0.75	0.50	3,779	149.91	150.41	149.77	0.43	0.17	-0.55
2221	2021-08-24	149.42	0.56	0.38	4,416	149.48	149.67	149.21	0.31	-0.04	0.33
2220	2021-08-23	148.86	1.13	0.76	2,906	148.40	149.18	148.40	0.53	0.31	0.42
2219	2021-08-20	147.73	1.15	0.78	12,358	147.14	147.73	147.05	0.46	0.40	0.45
2218	2021-08-19	146.58	0.75	-0.51	7,554	146.42	147.05	146.30	0.51	0.11	0.38
2217	2021-08-18	147.33	1.71	-1.15	6,681	149.00	149.06	147.33	1.16	-1.12	-0.62
2216	2021-08-17	149.04	1.04	-0.69	5,350	149.33	149.35	148.23	0.75	-0.19	-0.03
2215	2021-08-16	150.08	0.06	0.04	6,754	149.58	150.10	148.87	0.82	0.33	-0.50
2214	2021-08-13	150.02	0.17	-0.11	4,028	150.19	150.19	150.00	0.13	-0.11	-0.29
2213	2021-08-12	150.19	0.13	0.09	3,514	150.43	150.43	149.44	0.66	-0.16	0.00
2212	2021-08-11	150.06	0.95	0.64	7,333	149.68	150.06	149.58	0.32	0.25	0.25
2211	2021-08-10	149.11	1.19	0.80	3,573	148.36	149.12	148.32	0.54	0.51	0.38
2210	2021-08-09	147.92	0.23	-0.16	6,095	148.20	148.20	147.69	0.34	-0.19	0.30
2209	2021-08-06	148.15	1.10	0.75	2,130	148.05	148.25	148.05	0.14	0.07	0.03
2208	2021-08-05	147.05	0.91	0.62	4,598	146.71	147.05	146.71	0.23	0.23	0.68
2207	2021-08-04	146.14	1.63	-1.10	3,260	147.01	147.01	146.14	0.59	-0.59	0.39
2206	2021-08-03	147.77	1.37	0.94	6,385	146.00	147.77	145.58	1.50	1.21	-0.51
2205	2021-08-02	146.40	0.32	-0.22	5,007	147.19	147.95	146.35	1.09	-0.54	-0.27
2204	2021-07-30	146.72	0.81	-0.55	10,188	147.55	147.71	146.57	0.77	-0.56	0.32
2203	2021-07-29	147.53	0.95	0.65	7,608	147.36	147.99	147.30	0.47	0.12	0.01
2202	2021-07-28	146.58	0.07	0.05	15,388	146.83	146.97	146.19	0.53	-0.17	0.53
2201	2021-07-27	146.51	0.40	-0.27	7,960	146.55	146.55	145.85	0.48	-0.03	0.22
2200	2021-07-26	146.91	0.75	0.51	17,756	146.66	146.91	146.50	0.28	0.17	-0.25
2199	2021-07-23	146.16	0.96	0.66	9,712	146.02	146.24	145.98	0.18	0.10	0.34
2198	2021-07-22	145.20	0.66	-0.45	9,452	145.99	145.99	144.89	0.75	-0.54	0.56
2197	2021-07-21	145.86	1.50	1.04	12,235	144.82	146.05	144.82	0.85	0.72	0.09
2196	2021-07-20	144.36	2.84	2.01	83,296	143.62	144.65	143.62	0.72	0.52	0.32
2195	2021-07-19	141.52	2.83	-1.96	29,630	142.61	142.75	140.72	1.42	-0.76	1.48
2194	2021-07-16	144.35	1.68	-1.15	92,713	146.71	146.71	144.35	1.61	-1.61	-1.21
2193	2021-07-15	146.03	0.34	-0.23	116,028	145.76	146.39	145.54	0.58	0.19	0.47
2192	2021-07-14	146.37	0.28	-0.19	13,082	146.71	146.72	146.00	0.49	-0.23	-0.42
2191	2021-07-13	146.65	1.08	-0.73	42,380	147.21	147.55	146.65	0.61	-0.38	0.04
2190	2021-07-12	147.73	0.53	0.36	3,692	146.54	147.79	146.54	0.85	0.81	-0.35
2189	2021-07-09	147.20	2.58	1.78	3,110	146.33	147.23	146.33	0.62	0.59	-0.45
2188	2021-07-08	144.62	1.64	-1.12	6,000	144.69	145.47	143.97	1.04	-0.05	1.18
2187	2021-07-07	146.26	0.10	0.07	15,628	146.18	146.44	145.49	0.65	0.05	-1.07
2186	2021-07-06	146.16	1.57	-1.06	16,472	147.54	147.54	145.50	1.38	-0.94	0.01
2185	2021-07-02	147.73	0.39	0.26	4,931	147.28	147.77	147.28	0.33	0.31	-0.13
2184	2021-07-01	147.34	0.91	0.62	22,895	147.21	147.50	147.17	0.22	0.09	-0.04
2183	2021-06-30	146.43	0.66	0.45	12,310	146.12	146.51	146.11	0.27	0.21	0.53
2182	2021-06-29	145.77	0.49	-0.34	7,679	146.76	146.76	145.65	0.76	-0.67	0.24
2181	2021-06-28	146.26	0.88	-0.60	7,380	147.70	147.70	145.80	1.29	-0.97	0.34
2180	2021-06-25	147.14	0.95	0.65	7,802	146.92	147.32	146.78	0.37	0.15	0.38
2179	2021-06-24	146.19	1.03	0.71	8,695	146.15	146.31	145.80	0.35	0.03	0.50
2178	2021-06-23	145.16	0.19	-0.13	4,173	145.55	145.66	145.16	0.34	-0.27	0.68
2177	2021-06-22	145.35	0.27	0.19	4,874	144.78	145.58	144.78	0.55	0.39	0.14
2176	2021-06-21	145.08	1.91	1.33	24,754	144.66	145.09	144.54	0.38	0.29	-0.21
2175	2021-06-18	143.17	2.57	-1.76	9,738	143.65	143.78	143.17	0.42	-0.33	1.04
2174	2021-06-17	145.74	1.94	-1.31	11,449	147.65	147.65	144.85	1.90	-1.29	-1.43
2173	2021-06-16	147.68	0.84	-0.57	5,941	147.96	148.13	147.52	0.41	-0.19	-0.02
2172	2021-06-15	148.52	0.31	0.21	4,112	148.21	148.74	148.14	0.40	0.21	-0.38
2171	2021-06-14	148.21	0.76	-0.51	4,964	149.37	149.37	147.71	1.11	-0.78	0.00
2170	2021-06-11	148.97	0.36	0.24	4,878	149.07	149.07	148.55	0.35	-0.07	0.27
2169	2021-06-10	148.61	0.21	-0.14	5,224	149.72	149.72	148.61	0.74	-0.74	0.31
2168	2021-06-09	148.82	0.73	-0.49	4,840	149.59	149.59	148.82	0.51	-0.51	0.60
2167	2021-06-08	149.55	0.18	0.12	3,032	149.37	149.57	149.37	0.13	0.12	0.03
2166	2021-06-07	149.37	0.26	-0.17	10,906	149.82	149.82	149.17	0.43	-0.30	0.00
2165	2021-06-04	149.63	0.64	0.43	8,135	149.18	149.63	149.03	0.40	0.30	0.13
2164	2021-06-03	148.99	0.07	0.05	8,427	148.16	149.21	148.16	0.71	0.56	0.13
2163	2021-06-02	148.92	0.27	0.18	8,309	149.06	149.06	148.70	0.24	-0.09	-0.51
2162	2021-06-01	148.65	0.74	0.50	5,020	149.14	149.14	148.45	0.46	-0.33	0.28
2161	2021-05-28	147.91	0.10	-0.07	16,247	147.84	148.09	147.71	0.26	0.05	0.83
2160	2021-05-27	148.01	0.83	0.56	13,995	148.12	148.38	147.71	0.45	-0.07	-0.11
2159	2021-05-26	147.18	0.63	0.43	78,513	146.88	147.35	146.87	0.33	0.20	0.64
2158	2021-05-25	146.55	0.98	-0.66	6,521	148.18	148.18	146.55	1.10	-1.10	0.23
2157	2021-05-24	147.53	0.85	0.58	4,759	147.66	147.89	147.53	0.24	-0.09	0.44
2156	2021-05-21	146.68	0.52	0.36	5,993	147.07	147.55	146.44	0.75	-0.27	0.67
2155	2021-05-20	146.16	0.77	0.53	3,426	145.66	146.55	145.66	0.61	0.34	0.62
2154	2021-05-19	145.39	0.81	-0.55	10,767	144.80	145.39	143.46	1.33	0.41	0.19
2153	2021-05-18	146.20	1.60	-1.08	7,057	148.13	148.13	146.20	1.30	-1.30	-0.96
2152	2021-05-17	147.80	0.05	-0.03	18,441	147.77	147.83	147.35	0.32	0.02	0.22
2151	2021-05-14	147.85	2.17	1.49	6,106	146.78	147.96	146.42	1.05	0.73	-0.05
2150	2021-05-13	145.68	2.11	1.47	9,380	143.79	145.91	143.79	1.47	1.31	0.76
2149	2021-05-12	143.57	2.65	-1.81	19,960	145.47	145.93	143.43	1.72	-1.31	0.15
2148	2021-05-11	146.22	2.05	-1.38	24,106	147.18	147.18	145.45	1.18	-0.65	-0.51
2147	2021-05-10	148.27	0.45	-0.30	16,012	149.26	149.91	148.27	1.10	-0.66	-0.74
2146	2021-05-07	148.72	1.26	0.85	9,188	147.59	148.77	147.20	1.06	0.77	0.36
2145	2021-05-06	147.46	1.24	0.85	18,868	146.54	147.46	145.68	1.21	0.63	0.09
2144	2021-05-05	146.22	0.76	0.52	8,745	146.32	146.46	145.52	0.64	-0.07	0.22
2143	2021-05-04	145.46	0.09	-0.06	15,470	145.00	145.50	144.23	0.88	0.32	0.59
2142	2021-05-03	145.55	1.29	0.89	26,305	144.94	146.00	144.94	0.73	0.42	-0.38
2141	2021-04-30	144.26	1.13	-0.78	8,569	144.96	144.96	144.07	0.61	-0.48	0.47
2140	2021-04-29	145.39	1.32	0.92	3,352	145.22	145.41	144.50	0.63	0.12	-0.30
2139	2021-04-28	144.07	0.21	0.15	46,223	144.23	144.54	144.06	0.33	-0.11	0.80
2138	2021-04-27	143.86	0.52	0.36	34,896	143.38	143.89	143.38	0.36	0.33	0.26
2137	2021-04-26	143.34	0.05	-0.03	11,925	143.94	143.94	143.23	0.49	-0.42	0.03
2136	2021-04-23	143.39	1.42	1.00	17,117	142.48	143.83	142.48	0.95	0.64	0.38
2135	2021-04-22	141.97	1.08	-0.75	3,658	142.95	143.13	141.90	0.86	-0.69	0.36
2134	2021-04-21	143.05	1.67	1.18	35,193	141.47	143.05	140.69	1.67	1.12	-0.07
2133	2021-04-20	141.38	1.41	-0.99	17,356	142.72	142.72	140.88	1.29	-0.94	0.06
2132	2021-04-19	142.79	0.65	-0.45	5,303	143.59	143.59	142.59	0.70	-0.56	-0.05
2131	2021-04-16	143.44	0.73	0.51	6,045	143.26	143.26	142.04	0.85	0.13	0.10
2130	2021-04-15	142.71	0.57	0.40	6,075	143.26	142.74	142.04	0.49	-0.38	0.39
2129	2021-04-14	142.14	0.77	0.54	15,652	141.23	143.11	141.95	0.82	0.64	0.79
2128	2021-04-13	141.37	0.61	-0.43	6,200	141.92	141.92	140.92	0.70	-0.39	-0.10
2127	2021-04-12	141.98	0.03	-0.02	9,402	142.29	142.25	141.63	0.44	-0.22	-0.04
2126	2021-04-09	142.01	0.79	0.56	38,250	141.55	142.02	141.34	0.48	0.32	0.20
2125	2021-04-08	141.22	0.03	-0.02	3,593	140.61	141.26	140.33	0.66	0.43	0.23
2124	2021-04-07	141.25	0.05	-0.04	114,659	141.81	141.49	141.08	0.29	-0.39	-0.45
2123	2021-04-06	141.30	0.11	-0.08	41,861	140.78	142.03	141.27	0.54	0.37	0.36
2122	2021-04-05	141.41	1.37	0.98	16,788	141.82	141.50	141.10	0.28	-0.29	-0.45
2121	2021-04-01	140.04	1.27	0.92	5,781	139.49	139.88	138.98	0.65	0.39	1.27
2120	2021-03-31	138.77	0.22	-0.16	34,084	139.09	139.46	138.90	0.40	-0.23	0.52
2119	2021-03-30	138.99	0.37	0.27	6,366	138.74	139.47	138.74	0.53	0.18	0.07
2118	2021-03-29	138.62	0.76	-0.55	6,353	139.26	139.46	137.92	1.11	-0.46	0.09
2117	2021-03-26	139.38	1.95	1.42	4,399	138.99	138.83	137.69	0.82	0.28	-0.09
2116	2021-03-25	137.43	1.82	1.34	7,892	135.08	137.44	133.99	2.55	1.74	1.14
2115	2021-03-24	135.61	0.12	0.09	3,683	137.49	137.78	135.61	1.58	-1.37	-0.39
2114	2021-03-23	135.49	2.78	-2.01	3,683	137.25	137.91	135.39	1.84	-1.28	1.48
2113	2021-03-22	138.27	1.73	-1.24	3,683	139.63	139.24	137.78	1.05	-0.97	-0.74
2112	2021-03-19	140.00	0.11	-0.08	14,863	140.28	140.61	139.00	1.15	-0.20	-0.26
2111	2021-03-18	140.11	1.52	-1.07	3,621	142.64	142.76	140.00	1.93	-1.77	0.12
2110	2021-03-17	141.63	0.80	0.57	9,812	141.08	141.66	139.89	1.25	0.39	0.71
2109	2021-03-16	140.83	1.39	-0.98	5,677	142.26	142.26	140.75	1.06	-1.01	0.18
2108	2021-03-15	142.22	0.71	0.50	13,162	142.56	142.47	140.86	1.13	-0.24	0.03
2107	2021-03-12	141.51	1.08	0.77	10,337	141.23	142.00	141.07	0.66	0.20	0.74
2106	2021-03-11	140.43	0.58	0.41	12,378	140.87	141.33	139.63	1.21	-0.31	0.57
2105	2021-03-10	139.85	2.24	1.63	7,747	138.95	140.22	139.14	0.78	0.65	0.73
2104	2021-03-09	137.61	0.32	-0.23	15,124	141.85	141.85	137.59	3.00	-2.99	0.97
2103	2021-03-08	137.93	1.49	1.09	9,951	137.76	139.41	137.88	1.11	0.12	2.84
2102	2021-03-05	136.44	3.87	2.92	23,832	135.67	136.54	132.67	2.85	0.57	0.97
2101	2021-03-04	132.57	2.66	-1.97	4,035	134.94	134.94	131.41	2.62	-1.76	2.34

VLU Investment Calculator

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

Ticker:

VLU

Date start:

2012-10-25 open

Date end:

2023-02-23 close

Duration:

10 years 123 days

Trading days:

2,599

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2012-10-25 open

1,000.00

Shares bought: 16.51

Stock price: 60.57

SELL

Value on 2023-02-23 close

2,760.79

Dividends (30)

13.38%

+369.51

Stock growth

86.62%

+1,391.28

NET: +1,760.79

Total ROI: +176.08% (2.76x)

Annualised: +10.32% (1.10x)

Dividends ROI: +36.95% (1.37x)

Dividend Yield: +3.09% (1.03x)

Stock price: 144.84

Duration: 10 years 123 days

Trading days: 2,599

SELL

Value on 2023-02-23 close

2,391.28

NET: +1,391.28

ROI: +139.13% (2.39x)

Annualised: +8.80% (1.09x)

Stock price: 144.84

Duration: 10 years 123 days

Trading days: 2,599

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

VLU Monthly statistics

This section shows monthly performance of VLU stock.
There are 125 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	150.61 2023-02-02	143.63 2023-02-23	147.60 2023-02-01	144.84 2023-02-23	-1.87	2.04	-2.69
2023 January	20	148.16 2023-01-31	138.99 2023-01-03	140.25 2023-01-03	148.16 2023-01-31	5.64	5.64	-0.90
2022 December	21	148.13 2022-12-13	136.83 2022-12-22	147.70 2022-12-01	139.80 2022-12-30	-5.35	0.29	-7.36
2022 November	21	147.87 2022-11-30	136.28 2022-11-03	140.39 2022-11-01	147.87 2022-11-30	5.33	5.33	-2.93
2022 October	21	140.50 2022-10-28	127.15 2022-10-03	127.31 2022-10-03	139.84 2022-10-31	9.84	10.36	-0.13
2022 September	21	144.51 2022-09-12	125.88 2022-09-30	137.79 2022-09-01	125.88 2022-09-30	-8.64	4.88	-8.64
2022 August	23	150.12 2022-08-16	139.53 2022-08-31	143.41 2022-08-01	139.60 2022-08-31	-2.66	4.68	-2.71
2022 July	20	143.56 2022-07-29	131.19 2022-07-14	133.45 2022-07-01	143.44 2022-07-29	7.49	7.58	-1.69
2022 June	21	149.50 2022-06-01	130.07 2022-06-17	149.50 2022-06-01	133.88 2022-06-30	-10.45	0.00	-13.00
2022 May	21	151.79 2022-05-04	137.86 2022-05-20	145.96 2022-05-02	148.38 2022-05-31	1.66	3.99	-5.55
2022 April	21	158.19 2022-04-21	145.26 2022-04-29	155.74 2022-04-01	145.26 2022-04-29	-6.73	1.57	-6.73
2022 March	23	158.00 2022-03-30	146.24 2022-03-08	150.96 2022-03-01	154.98 2022-03-31	2.66	4.66	-3.13
2022 February	20	156.75 2022-02-09	143.70 2022-02-24	152.93 2022-02-01	150.85 2022-02-28	-1.36	2.50	-6.04
2022 January	20	160.23 2022-01-13	145.62 2022-01-24	156.23 2022-01-03	152.82 2022-01-31	-2.18	2.56	-6.79
2021 December	22	156.66 2021-12-30	146.23 2021-12-01	149.64 2021-12-01	155.69 2021-12-31	4.04	4.69	-2.28
2021 November	21	156.32 2021-11-15	147.84 2021-11-30	152.32 2021-11-01	148.04 2021-11-30	-2.81	2.63	-2.94
2021 October	21	153.20 2021-10-26	143.93 2021-10-01	144.80 2021-10-01	151.79 2021-10-29	4.83	5.80	-0.60
2021 September	21	150.90 2021-09-02	142.13 2021-09-20	150.13 2021-09-01	144.58 2021-09-30	-3.70	0.51	-5.33
2021 August	22	150.79 2021-08-30	145.58 2021-08-03	147.19 2021-08-02	150.26 2021-08-31	2.09	2.45	-1.09
2021 July	21	147.99 2021-07-29	140.72 2021-07-19	147.21 2021-07-01	146.72 2021-07-30	-0.33	0.53	-4.41
2021 June	22	149.82 2021-06-07	143.17 2021-06-18	149.14 2021-06-01	146.43 2021-06-30	-1.82	0.46	-4.00
2021 May	20	149.91 2021-05-10	143.43 2021-05-12	144.94 2021-05-03	147.91 2021-05-28	2.05	3.43	-1.04
2021 April	21	145.41 2021-04-29	138.98 2021-04-01	139.49 2021-04-01	144.26 2021-04-30	3.42	4.24	-0.37
2021 March	23	142.76 2021-03-18	131.41 2021-03-04	133.54 2021-03-01	138.77 2021-03-31	3.92	6.90	-1.60
2021 February	19	136.82 2021-02-25	122.89 2021-02-01	123.58 2021-02-01	132.46 2021-02-26	7.19	10.71	-0.56
2021 January	19	129.07 2021-01-14	118.94 2021-01-04	122.26 2021-01-04	122.16 2021-01-29	-0.08	5.57	-2.72
2020 December	22	122.92 2020-12-17	117.71 2020-12-02	118.32 2020-12-01	121.29 2020-12-31	2.51	3.89	-0.52
2020 November	20	120.86 2020-11-24	102.37 2020-11-02	102.37 2020-11-02	116.34 2020-11-30	13.65	18.06	0.00
2020 October	22	107.46 2020-10-12	99.72 2020-10-28	102.17 2020-10-01	100.22 2020-10-30	-1.91	5.18	-2.40
2020 September	21	108.93 2020-09-03	97.39 2020-09-24	106.55 2020-09-01	101.80 2020-09-30	-4.46	2.23	-8.60
2020 August	21	107.38 2020-08-28	101.17 2020-08-03	101.17 2020-08-03	106.52 2020-08-31	5.29	6.14	0.00
2020 July	22	102.31 2020-07-31	95.58 2020-07-09	98.74 2020-07-01	100.85 2020-07-31	2.14	3.62	-3.20
2020 June	22	109.45 2020-06-08	94.40 2020-06-26	97.61 2020-06-01	97.77 2020-06-30	0.16	12.13	-3.29
2020 May	20	99.22 2020-05-28	85.75 2020-05-14	91.18 2020-05-01	97.60 2020-05-29	7.04	8.82	-5.96
2020 April	21	96.25 2020-04-29	78.22 2020-04-03	79.12 2020-04-01	93.96 2020-04-30	18.76	21.65	-1.14
2020 March	22	105.38 2020-03-03	71.10 2020-03-23	102.34 2020-03-02	82.32 2020-03-31	-19.56	2.97	-30.53
2020 February	19	115.39 2020-02-12	95.96 2020-02-28	111.33 2020-02-03	98.83 2020-02-28	-11.23	3.65	-13.81
2020 January	21	115.45 2020-01-24	110.22 2020-01-31	113.19 2020-01-02	110.32 2020-01-31	-2.54	2.00	-2.62
2019 December	21	113.92 2019-12-20	109.20 2019-12-03	110.34 2019-12-02	113.15 2019-12-31	2.55	3.24	-1.03
2019 November	20	111.46 2019-11-27	108.42 2019-11-01	108.56 2019-11-01	110.98 2019-11-29	2.23	2.67	-0.13
2019 October	23	107.91 2019-10-29	101.32 2019-10-08	105.39 2019-10-01	107.18 2019-10-31	1.70	2.39	-3.86
2019 September	20	106.85 2019-09-13	100.98 2019-09-03	100.98 2019-09-03	105.05 2019-09-30	4.03	5.81	0.00
2019 August	22	103.62 2019-08-01	98.42 2019-08-15	103.62 2019-08-01	101.72 2019-08-30	-1.83	0.00	-5.02
2019 July	22	106.43 2019-07-26	104.21 2019-07-18	105.65 2019-07-01	105.22 2019-07-31	-0.41	0.74	-1.36
2019 June	20	104.30 2019-06-21	97.85 2019-06-03	97.95 2019-06-03	103.83 2019-06-28	6.00	6.48	-0.10
2019 May	22	105.38 2019-05-03	97.32 2019-05-31	104.89 2019-05-01	97.32 2019-05-31	-7.22	0.47	-7.22
2019 April	21	105.29 2019-04-29	102.21 2019-04-01	102.45 2019-04-01	105.27 2019-04-30	2.75	2.77	-0.23
2019 March	21	103.61 2019-03-15	99.70 2019-03-08	102.28 2019-03-01	101.48 2019-03-29	-0.78	1.30	-2.52
2019 February	19	103.18 2019-02-21	98.75 2019-02-07	99.75 2019-02-01	101.80 2019-02-28	2.06	3.44	-1.00
2019 January	21	99.73 2019-01-31	90.60 2019-01-03	91.24 2019-01-02	99.73 2019-01-31	9.31	9.31	-0.70
2018 December	19	104.86 2018-12-03	85.01 2018-12-24	104.86 2018-12-03	91.78 2018-12-31	-12.47	0.00	-18.93
2018 November	21	105.18 2018-11-07	99.30 2018-11-23	101.90 2018-11-01	102.52 2018-11-30	0.61	3.22	-2.55
2018 October	23	108.00 2018-10-01	97.82 2018-10-26	107.95 2018-10-01	101.18 2018-10-31	-6.27	0.05	-9.38
2018 September	19	109.69 2018-09-25	106.58 2018-09-11	107.89 2018-09-04	107.36 2018-09-28	-0.49	1.67	-1.21
2018 August	23	108.75 2018-08-29	102.49 2018-08-24	105.32 2018-08-01	107.75 2018-08-31	2.31	3.26	-2.69
2018 July	21	105.57 2018-07-27	101.21 2018-07-03	101.22 2018-07-02	105.32 2018-07-31	4.05	4.30	-0.01
2018 June	21	104.87 2018-06-12	101.20 2018-06-28	102.37 2018-06-01	102.27 2018-06-29	-0.10	2.44	-1.14
2018 May	22	103.00 2018-05-22	98.50 2018-05-04	99.15 2018-05-01	101.76 2018-05-31	2.63	3.88	-0.66
2018 April	21	102.14 2018-04-30	96.52 2018-04-02	96.52 2018-04-02	102.14 2018-04-30	5.82	5.82	0.00
2018 March	21	105.15 2018-03-12	97.20 2018-03-02	103.16 2018-03-01	97.86 2018-03-29	-5.14	1.93	-5.78
2018 February	19	106.50 2018-02-01	97.25 2018-02-09	106.50 2018-02-01	103.16 2018-02-28	-3.14	0.00	-8.69
2018 January	21	108.76 2018-01-29	102.00 2018-01-02	102.00 2018-01-02	106.50 2018-01-31	4.41	6.63	0.00
2017 December	20	104.65 2017-12-04	100.03 2017-12-01	101.14 2017-12-01	102.00 2017-12-29	0.85	3.47	-1.10
2017 November	21	103.18 2017-11-14	96.27 2017-11-15	98.93 2017-11-01	101.00 2017-11-30	2.09	4.30	-2.69
2017 October	22	99.00 2017-10-24	95.74 2017-10-02	95.74 2017-10-02	97.55 2017-10-31	1.89	3.41	0.00
2017 September	20	95.92 2017-09-29	92.74 2017-09-05	93.96 2017-09-01	95.92 2017-09-29	2.09	2.09	-1.30
2017 August	23	95.00 2017-08-08	91.94 2017-08-24	93.83 2017-08-01	92.64 2017-08-31	-1.27	1.25	-2.01
2017 July	20	95.07 2017-07-21	91.89 2017-07-12	92.64 2017-07-03	94.33 2017-07-31	1.82	2.62	-0.81
2017 June	22	93.14 2017-06-28	91.51 2017-06-05	91.51 2017-06-01	92.64 2017-06-30	1.23	1.78	0.00
2017 May	22	91.90 2017-05-25	90.87 2017-05-22	91.60 2017-05-01	91.51 2017-05-31	-0.10	0.33	-0.80
2017 April	19	91.82 2017-04-05	89.64 2017-04-19	90.93 2017-04-03	91.66 2017-04-28	0.80	0.98	-1.42
2017 March	23	96.00 2017-03-15	89.64 2017-03-28	93.39 2017-03-01	90.93 2017-03-31	-2.63	2.79	-4.02
2017 February	19	95.82 2017-02-14	88.90 2017-02-02	89.38 2017-02-01	92.34 2017-02-28	3.31	7.21	-0.54
2017 January	20	94.13 2017-01-25	88.34 2017-01-24	88.70 2017-01-03	88.78 2017-01-31	0.09	6.12	-0.41
2016 December	21	92.33 2016-12-20	87.15 2016-12-02	87.48 2016-12-01	88.15 2016-12-30	0.77	5.54	-0.38
2016 November	21	88.61 2016-11-30	80.29 2016-11-09	81.68 2016-11-01	88.61 2016-11-30	8.48	8.48	-1.70
2016 October	21	82.00 2016-10-10	81.65 2016-10-19	82.00 2016-10-03	81.68 2016-10-31	-0.39	0.00	-0.43
2016 September	21	83.37 2016-09-08	81.00 2016-09-19	82.32 2016-09-01	82.00 2016-09-30	-0.39	1.28	-1.60
2016 August	23	82.88 2016-08-30	81.39 2016-08-04	81.51 2016-08-01	82.32 2016-08-31	0.99	1.68	-0.15
2016 July	20	82.23 2016-07-25	78.91 2016-07-07	79.19 2016-07-01	81.89 2016-07-29	3.41	3.84	-0.35
2016 June	22	80.83 2016-06-13	74.73 2016-06-27	79.57 2016-06-01	75.58 2016-06-30	-5.01	1.58	-6.08
2016 May	21	80.11 2016-05-26	77.85 2016-05-04	79.99 2016-05-02	79.57 2016-05-31	-0.53	0.15	-2.68
2016 April	21	79.99 2016-04-29	76.17 2016-04-07	77.50 2016-04-01	79.99 2016-04-29	3.21	3.21	-1.72
2016 March	22	77.96 2016-03-18	73.07 2016-03-03	73.07 2016-03-01	77.50 2016-03-31	6.06	6.69	0.00
2016 February	20	78.64 2016-02-26	68.62 2016-02-12	70.79 2016-02-01	73.07 2016-02-29	3.22	11.09	-3.07
2016 January	19	76.05 2016-01-04	67.98 2016-01-20	76.05 2016-01-04	70.79 2016-01-29	-6.92	0.00	-10.61
2015 December	22	83.27 2015-12-01	76.02 2015-12-28	83.27 2015-12-01	78.24 2015-12-31	-6.04	0.00	-8.71
2015 November	20	82.90 2015-11-30	80.73 2015-11-17	80.73 2015-11-02	82.90 2015-11-30	2.69	2.69	0.00
2015 October	22	80.73 2015-10-30	75.96 2015-10-02	75.96 2015-10-01	80.73 2015-10-30	6.28	6.28	0.00
2015 September	21	79.18 2015-09-23	74.47 2015-09-29	75.75 2015-09-01	76.05 2015-09-30	0.40	4.53	-1.69
2015 August	21	84.05 2015-08-07	75.23 2015-08-26	84.05 2015-08-03	75.75 2015-08-31	-9.88	0.00	-10.49
2015 July	22	84.26 2015-07-13	82.07 2015-07-09	83.91 2015-07-01	84.05 2015-07-31	0.17	0.42	-2.19
2015 June	22	85.97 2015-06-03	85.01 2015-06-09	85.97 2015-06-01	85.52 2015-06-30	-0.52	0.00	-1.12
2015 May	20	86.44 2015-05-29	84.30 2015-05-15	85.45 2015-05-01	86.44 2015-05-29	1.16	1.16	-1.35
2015 April	21	85.45 2015-04-30	81.92 2015-04-29	83.66 2015-04-01	85.45 2015-04-30	2.14	2.14	-2.08
2015 March	22	85.86 2015-03-03	82.74 2015-03-12	85.86 2015-03-02	84.64 2015-03-31	-1.42	0.00	-3.63
2015 February	19	85.93 2015-02-23	81.11 2015-02-02	81.11 2015-02-02	85.42 2015-02-27	5.31	5.94	0.00
2015 January	20	84.06 2015-01-28	81.31 2015-01-30	83.97 2015-01-02	81.31 2015-01-30	-3.17	0.11	-3.17
2014 December	22	87.70 2014-12-05	83.34 2014-12-11	86.81 2014-12-01	85.35 2014-12-31	-1.68	1.03	-4.00
2014 November	19	87.80 2014-11-26	79.91 2014-11-04	85.44 2014-11-03	87.73 2014-11-28	2.68	2.76	-6.47
2014 October	23	85.44 2014-10-31	77.21 2014-10-15	84.07 2014-10-01	85.44 2014-10-31	1.63	1.63	-8.16
2014 September	21	86.30 2014-09-04	84.07 2014-09-30	85.30 2014-09-02	84.07 2014-09-30	-1.44	1.17	-1.44
2014 August	21	85.53 2014-08-25	82.71 2014-08-12	84.33 2014-08-01	85.30 2014-08-29	1.15	1.42	-1.92
2014 July	22	85.48 2014-07-25	84.25 2014-07-11	84.33 2014-07-01	84.33 2014-07-31	0.00	1.36	-0.09
2014 June	21	84.58 2014-06-27	81.80 2014-06-02	81.80 2014-06-02	84.33 2014-06-30	3.09	3.40	0.00
2014 May	21	81.80 2014-05-30	80.30 2014-05-13	81.36 2014-05-01	81.80 2014-05-30	0.54	0.54	-1.30
2014 April	21	81.85 2014-04-04	78.50 2014-04-11	80.73 2014-04-01	81.36 2014-04-30	0.78	1.39	-2.76
2014 March	21	80.80 2014-03-06	79.34 2014-03-03	79.34 2014-03-03	80.73 2014-03-31	1.75	1.84	0.00
2014 February	19	79.82 2014-02-24	74.51 2014-02-06	76.20 2014-02-03	79.34 2014-02-28	4.12	4.75	-2.22
2014 January	21	79.80 2014-01-15	76.20 2014-01-31	79.12 2014-01-02	76.20 2014-01-31	-3.69	0.86	-3.69
2013 December	21	79.61 2013-12-09	78.15 2013-12-13	79.31 2013-12-02	79.37 2013-12-31	0.08	0.38	-1.46
2013 November	20	79.68 2013-11-26	77.00 2013-11-05	77.20 2013-11-01	79.50 2013-11-29	2.98	3.21	-0.26
2013 October	23	77.50 2013-10-30	73.92 2013-10-03	73.92 2013-10-01	77.20 2013-10-31	4.44	4.84	0.00
2013 September	20	75.43 2013-09-16	71.91 2013-09-03	72.14 2013-09-03	73.92 2013-09-30	2.47	4.56	-0.32
2013 August	22	75.14 2013-08-02	72.25 2013-08-30	74.11 2013-08-01	72.25 2013-08-30	-2.51	1.39	-2.51
2013 July	22	74.74 2013-07-23	70.65 2013-07-01	70.65 2013-07-01	74.11 2013-07-31	4.90	5.79	0.00
2013 June	20	72.58 2013-06-03	68.51 2013-06-25	72.58 2013-06-03	70.44 2013-06-28	-2.95	0.00	-5.61
2013 May	22	72.58 2013-05-31	67.49 2013-05-02	67.49 2013-05-01	72.58 2013-05-31	7.54	7.54	0.00
2013 April	22	67.96 2013-04-05	66.92 2013-04-05	67.43 2013-04-01	67.49 2013-04-30	0.09	0.79	-0.76
2013 March	20	67.43 2013-03-28	65.28 2013-03-07	65.28 2013-03-01	67.43 2013-03-28	3.29	3.29	0.00
2013 February	19	65.50 2013-02-21	64.71 2013-02-07	64.71 2013-02-01	65.28 2013-02-28	0.88	1.22	0.00
2013 January	21	64.71 2013-01-31	61.12 2013-01-14	61.12 2013-01-02	64.71 2013-01-31	5.87	5.87	0.00
2012 December	20	61.40 2012-12-28	59.48 2012-12-03	59.48 2012-12-03	61.12 2012-12-31	2.76	3.23	0.00
2012 November	21	60.97 2012-11-01	57.73 2012-11-20	60.95 2012-11-01	59.48 2012-11-30	-2.41	0.03	-5.28
2012 October	3	60.97 2012-10-31	59.98 2012-10-25	60.57 2012-10-25	60.97 2012-10-31	0.66	0.66	-0.97

VLU Dividends

This table shows historical dividends paid by VLU.
There were at least 30 dividends paid by VLU.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.75	3.38		97.4				0.86
2020-12-21	0.57700	1.94	quaterly	91	-	-	-	0.48
2020-09-21	0.54900	2.20	quaterly	91	2020-09-22	2020-09-24	2020-01-16	0.55
2020-06-22	0.65300	2.65	quaterly	91	2020-06-23	2020-06-25	2020-01-16	0.66
2020-03-23	0.62500	3.50	quaterly	91	2020-03-24	2020-03-26	2020-01-16	0.87
2019-12-23	0.67600	2.40	quaterly	91	2019-12-24	2019-12-27	2019-01-11	0.60
2019-09-23	0.61400	2.34	quaterly	91	2019-09-24	2019-09-26	2019-01-11	0.58
2019-06-24	0.63100	2.28	quaterly	98	-	-	-	0.61
2019-03-18	0.56100	2.38	quaterly	84	2019-03-19	2019-03-21	2019-01-11	0.55
2018-12-24	0.63800	2.95	quaterly	91	2018-12-26	2018-12-28	2018-12-24	0.73
2018-09-24	0.69200	2.35	quaterly	98	-	-	-	0.63
2018-06-18	0.54700	2.12	quaterly	91	-	-	-	0.53
2018-03-19	0.48600	1.87	quaterly	94	-	-	-	0.48
2017-12-15	0.55200	2.19	quaterly	91	-	-	-	0.54
2017-09-15	0.52200	2.21	quaterly	91	-	-	-	0.55
2017-06-16	0.49400	0.54	reintroduced	364	-	-	-	0.54
2016-06-17	0.46100	2.38	quaterly	91	-	-	-	0.59
2016-03-18	0.45000	2.32	quaterly	91	-	-	-	0.58
2015-12-18	3.64000	18.07	quaterly	91	-	-	-	4.51
2015-09-18	0.47100	2.39	quaterly	91	-	-	-	0.59
2015-06-19	0.46700	2.19	quaterly	91	-	-	-	0.55
2015-03-20	0.40300	1.91	quaterly	91	-	-	-	0.48
2014-12-19	3.51400	16.19	quaterly	91	-	-	-	4.04
2014-09-19	0.39200	1.85	quaterly	91	-	-	-	0.46
2014-06-20	0.39400	1.87	quaterly	91	2014-06-24	2014-06-30	2014-06-20	0.47
2014-03-21	0.33000	1.66	quaterly	91	-	-	-	0.41
2013-12-20	1.77100	9.07	quaterly	91	-	-	-	2.26
2013-09-20	0.34100	1.82	quaterly	91	-	-	-	0.45
2013-06-21	0.34000	1.77	quaterly	98	2013-06-25	2013-07-01	2013-06-21	0.48
2013-03-15	0.25300	1.64	quaterly	84	-	-	-	0.38
2012-12-21	0.33700	2.38	quaterly	0	-	-	-	0.55

VLU Stock Splits

This table shows VLU stock splits.

There are no VLU stock splits to display.

VLU Basic Information

Ticker, symbol:

VLU
Full title:

SPDR S&P 1500 Value Tilt
First trading day:

2012-10-25
Last trading day:

2023-02-23
Total trading days:

2,600
Last close price:

144.84 (+1.00%)
Market cap:

26M
Stock Exchange:

NYSE Arca
Description:

VLU was created on 10/24/12 by State Street Global Advisors. The ETF tracks an index that weights securities from the S&P 1500 according to a combination of 5 fundamental factors and market cap over the past 5 years, aiming to find those with lower price relative to valuations.
Phone number:

866-787-2257

Best intraday sessions of VLU

This table shows top 100 best intraday sessions of VLU.

Position	Date	Percentage
1	2014-11-04	6.57
2	2020-03-24	4.59
3	2018-03-02	4.30
4	2019-01-31	4.11
5	2018-02-06	3.96
6	2020-03-26	3.65
7	2017-11-13	3.52
8	2020-05-18	3.44
9	2020-06-15	3.31
10	2020-05-14	3.31
11	2020-04-08	3.30
12	2016-11-09	3.30
13	2020-06-03	3.21
14	2022-05-04	2.76
15	2022-11-30	2.64
16	2016-01-20	2.34
17	2014-10-16	2.31
18	2020-02-28	2.23
19	2022-01-28	2.23
20	2020-03-04	2.14
21	2022-01-24	2.12
22	2018-12-26	2.11
23	2020-11-24	2.08
24	2022-10-13	2.03
25	2022-06-24	1.98
26	2020-03-17	1.97
27	2020-06-25	1.93
28	2018-08-24	1.92
29	2020-03-13	1.90
30	2018-02-14	1.90
31	2021-01-06	1.89
32	2018-02-09	1.84
33	2022-10-04	1.81
34	2022-02-24	1.78
35	2021-12-02	1.77
36	2021-03-25	1.74
37	2022-01-31	1.74
38	2022-10-25	1.69
39	2020-04-27	1.67
40	2022-01-25	1.61
41	2022-10-03	1.60
42	2020-03-06	1.57
43	2018-10-16	1.53
44	2022-07-19	1.52
45	2020-04-29	1.51
46	2023-01-31	1.49
47	2020-04-22	1.47
48	2018-10-30	1.47
49	2020-03-02	1.45
50	2022-02-25	1.45
51	2022-03-02	1.44
52	2022-06-02	1.44
53	2019-01-17	1.44
54	2022-06-07	1.43
55	2020-05-20	1.43
56	2018-12-27	1.43
57	2021-12-15	1.43
58	2022-07-01	1.43
59	2018-11-15	1.42
60	2020-09-24	1.41
61	2020-04-02	1.41
62	2022-09-28	1.41
63	2022-07-21	1.40
64	2021-03-01	1.38
65	2022-12-12	1.38
66	2020-07-10	1.36
67	2022-09-01	1.36
68	2023-02-07	1.35
69	2020-06-30	1.34
70	2021-05-13	1.31
71	2023-01-23	1.28
72	2020-04-17	1.25
73	2023-01-13	1.25
74	2020-10-29	1.25
75	2020-08-07	1.24
76	2017-01-24	1.23
77	2020-09-25	1.22
78	2021-08-03	1.21
79	2020-07-14	1.20
80	2023-01-20	1.20
81	2022-12-02	1.19
82	2022-05-27	1.17
83	2019-12-12	1.17
84	2020-01-30	1.16
85	2019-08-08	1.16
86	2022-10-28	1.15
87	2022-12-23	1.14
88	2021-04-21	1.12
89	2022-03-17	1.12
90	2022-07-14	1.11
91	2023-02-13	1.10
92	2021-10-06	1.10
93	2023-01-25	1.09
94	2022-07-15	1.09
95	2020-09-02	1.09
96	2022-01-14	1.08
97	2022-07-27	1.08
98	2022-05-06	1.06
99	2022-01-11	1.06
100	2022-02-08	1.06

Worst intraday sessions of VLU

This table shows the worst 100 intraday sessions of VLU.

Position	Date	Percentage
1	2016-02-26	-6.33
2	2020-03-20	-5.35
3	2017-11-14	-5.12
4	2020-03-16	-4.80
5	2020-03-09	-4.68
6	2018-10-11	-4.47
7	2017-01-25	-4.41
8	2017-02-14	-4.40
9	2020-04-03	-3.88
10	2016-01-13	-3.69
11	2015-08-24	-3.67
12	2017-03-15	-3.59
13	2020-09-23	-3.46
14	2020-06-11	-3.38
15	2020-03-03	-3.36
16	2018-12-13	-3.31
17	2020-03-11	-3.20
18	2017-12-04	-3.05
19	2021-03-09	-2.99
20	2020-06-24	-2.90
21	2018-02-27	-2.89
22	2018-02-20	-2.84
23	2015-01-28	-2.80
24	2020-03-18	-2.76
25	2022-08-26	-2.74
26	2022-04-22	-2.73
27	2021-02-25	-2.68
28	2020-09-03	-2.67
29	2017-09-05	-2.66
30	2022-04-29	-2.62
31	2022-10-14	-2.42
32	2022-05-18	-2.35
33	2020-04-07	-2.27
34	2018-12-21	-2.24
35	2013-06-24	-2.24
36	2022-05-05	-2.21
37	2020-06-10	-2.20
38	2018-04-06	-2.18
39	2022-09-21	-2.17
40	2019-02-04	-2.14
41	2022-12-13	-2.12
42	2022-09-13	-2.12
43	2022-04-21	-2.11
44	2022-12-15	-2.08
45	2021-12-01	-2.07
46	2020-06-26	-2.05
47	2020-05-12	-2.03
48	2021-01-29	-2.02
49	2022-01-26	-1.96
50	2020-02-27	-1.96
51	2022-06-28	-1.96
52	2021-01-04	-1.96
53	2020-06-19	-1.94
54	2023-02-09	-1.92
55	2018-02-08	-1.92
56	2018-12-04	-1.90
57	2022-01-19	-1.89
58	2020-03-23	-1.89
59	2020-07-13	-1.88
60	2020-05-13	-1.88
61	2020-01-24	-1.84
62	2022-02-23	-1.84
63	2019-10-01	-1.84
64	2019-08-05	-1.84
65	2022-03-01	-1.83
66	2022-05-10	-1.82
67	2022-03-07	-1.82
68	2021-03-18	-1.77
69	2021-03-04	-1.76
70	2017-01-17	-1.75
71	2018-12-24	-1.74
72	2023-01-18	-1.72
73	2018-10-24	-1.72
74	2022-01-20	-1.72
75	2015-01-06	-1.71
76	2020-07-01	-1.69
77	2022-11-02	-1.67
78	2020-03-31	-1.66
79	2022-12-05	-1.63
80	2021-09-30	-1.63
81	2021-07-16	-1.61
82	2020-05-05	-1.56
83	2022-11-09	-1.55
84	2017-12-26	-1.53
85	2018-11-13	-1.53
86	2022-05-11	-1.50
87	2020-10-06	-1.50
88	2022-09-30	-1.49
89	2022-08-30	-1.49
90	2020-09-10	-1.47
91	2020-12-17	-1.46
92	2022-06-01	-1.46
93	2022-06-09	-1.45
94	2022-01-05	-1.45
95	2020-07-31	-1.43
96	2022-03-11	-1.43
97	2013-04-05	-1.41
98	2020-05-06	-1.41
99	2020-07-09	-1.41
100	2020-01-31	-1.40

Best after-hours sessions of VLU

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

Position	Date	Percentage
1	2016-02-25	8.77
2	2020-03-12	5.73
3	2020-04-03	5.70
4	2020-11-06	5.65
5	2017-01-24	5.26
6	2020-03-09	5.24
7	2017-02-13	5.08
8	2016-06-30	4.78
9	2015-10-12	4.70
10	2017-03-14	4.68
11	2017-12-01	4.47
12	2014-12-17	4.33
13	2015-04-29	4.31
14	2016-02-12	4.24
15	2020-03-23	4.05
16	2013-05-02	3.99
17	2020-02-28	3.55
18	2022-11-09	3.51
19	2013-01-14	3.50
20	2018-11-27	3.48
21	2020-05-22	3.47
22	2014-02-06	3.42
23	2020-06-04	3.30
24	2020-06-11	3.12
25	2018-12-12	3.03
26	2020-11-04	3.02
27	2019-02-01	3.00
28	2014-10-20	2.99
29	2016-03-03	2.96
30	2015-12-28	2.92
31	2020-04-06	2.92
32	2013-03-07	2.88
33	2020-04-02	2.87
34	2021-03-08	2.84
35	2020-06-15	2.76
36	2016-07-22	2.72
37	2019-01-03	2.68
38	2018-04-05	2.68
39	2020-03-16	2.66
40	2022-12-12	2.65
41	2020-11-02	2.62
42	2018-02-16	2.60
43	2014-12-11	2.59
44	2020-07-02	2.55
45	2015-02-03	2.52
46	2018-02-23	2.45
47	2018-12-24	2.43
48	2014-02-12	2.42
49	2021-03-04	2.34
50	2016-11-29	2.34
51	2016-02-16	2.34
52	2012-12-10	2.33
53	2012-11-20	2.32
54	2020-03-19	2.31
55	2018-11-30	2.28
56	2015-05-15	2.25
57	2020-04-08	2.24
58	2018-04-27	2.20
59	2017-07-06	2.19
60	2022-10-17	2.18
61	2014-08-22	2.16
62	2020-10-30	2.15
63	2020-05-04	2.15
64	2013-07-08	2.14
65	2015-09-29	2.12
66	2022-05-12	2.11
67	2020-05-06	2.08
68	2020-05-26	2.05
69	2013-10-21	2.04
70	2020-04-16	2.03
71	2018-02-14	2.03
72	2016-01-12	2.03
73	2018-11-06	2.02
74	2020-04-27	2.01
75	2018-06-28	2.00
76	2022-10-14	1.96
77	2013-06-25	1.96
78	2018-04-11	1.95
79	2020-04-28	1.90
80	2015-07-09	1.90
81	2016-03-16	1.89
82	2022-08-09	1.87
83	2013-01-29	1.87
84	2020-11-13	1.85
85	2019-06-03	1.84
86	2020-03-27	1.83
87	2020-10-06	1.82
88	2016-12-06	1.81
89	2020-12-16	1.80
90	2020-06-05	1.80
91	2017-12-22	1.79
92	2020-10-02	1.77
93	2013-07-19	1.77
94	2020-05-15	1.76
95	2015-12-16	1.75
96	2013-11-15	1.75
97	2019-06-28	1.75
98	2019-01-04	1.72
99	2020-09-25	1.72
100	2022-03-08	1.72

Worst after-hours sessions of VLU

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

Position	Date	Percentage
1	2020-03-11	-9.60
2	2014-11-03	-6.47
3	2020-03-13	-6.40
4	2018-02-05	-6.33
5	2015-12-18	-5.89
6	2018-03-01	-5.78
7	2015-08-20	-4.53
8	2020-02-27	-4.38
9	2020-03-17	-4.36
10	2015-09-23	-4.27
11	2014-12-10	-4.18
12	2020-06-10	-3.91
13	2020-03-31	-3.89
14	2016-06-24	-3.73
15	2016-01-19	-3.53
16	2020-03-06	-3.48
17	2020-03-04	-3.48
18	2020-02-24	-3.39
19	2014-12-19	-3.38
20	2020-03-20	-3.35
21	2018-11-19	-3.25
22	2020-03-05	-3.18
23	2016-06-13	-3.17
24	2020-04-14	-3.10
25	2020-04-30	-2.96
26	2018-04-30	-2.93
27	2014-10-14	-2.85
28	2019-01-30	-2.84
29	2020-10-23	-2.82
30	2015-12-31	-2.80
31	2016-01-08	-2.78
32	2022-06-10	-2.68
33	2020-02-21	-2.63
34	2014-10-09	-2.59
35	2018-12-06	-2.54
36	2015-09-28	-2.54
37	2020-06-12	-2.40
38	2016-05-02	-2.38
39	2016-02-10	-2.35
40	2020-09-18	-2.33
41	2018-03-21	-2.30
42	2014-04-04	-2.28
43	2022-09-28	-2.27
44	2020-03-26	-2.25
45	2017-07-10	-2.25
46	2020-09-04	-2.25
47	2014-02-04	-2.22
48	2018-08-23	-2.22
49	2022-06-15	-2.21
50	2020-10-27	-2.17
51	2020-02-26	-2.14
52	2015-12-09	-2.14
53	2021-09-17	-2.13
54	2013-06-21	-2.08
55	2015-04-10	-2.08
56	2021-11-24	-2.07
57	2022-01-24	-2.01
58	2014-10-15	-2.01
59	2019-08-13	-2.01
60	2013-08-19	-1.99
61	2021-12-17	-1.99
62	2019-08-22	-1.97
63	2020-04-20	-1.97
64	2016-09-16	-1.93
65	2022-07-13	-1.92
66	2014-08-04	-1.92
67	2015-03-26	-1.92
68	2019-05-10	-1.92
69	2018-10-19	-1.90
70	2015-06-30	-1.88
71	2018-02-08	-1.87
72	2020-05-13	-1.85
73	2012-11-14	-1.85
74	2019-03-21	-1.84
75	2015-03-09	-1.83
76	2020-04-17	-1.82
77	2014-04-10	-1.81
78	2014-01-23	-1.80
79	2015-08-25	-1.80
80	2020-03-10	-1.79
81	2022-09-12	-1.73
82	2022-02-23	-1.73
83	2020-04-29	-1.73
84	2017-07-21	-1.70
85	2016-11-08	-1.70
86	2018-10-22	-1.69
87	2014-12-12	-1.65
88	2022-08-19	-1.64
89	2014-12-31	-1.62
90	2022-10-06	-1.61
91	2022-01-21	-1.59
92	2022-12-15	-1.57
93	2013-06-04	-1.56
94	2022-05-06	-1.55
95	2020-06-03	-1.54
96	2013-09-24	-1.54
97	2016-02-18	-1.53
98	2022-05-17	-1.52
99	2019-07-31	-1.52
100	2018-12-14	-1.52

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:16:44

VLU information

Full title

SPDR S&P 1500 Value Tilt
First trading day

2012-10-25
Last trading day

2023-02-23
Total trading days

2,600
Last close price

144.84 (+1.00%)
Market cap

26M
Stock Exchange

NYSE Arca
Phone number

866-787-2257
Description

VLU was created on 10/24/12 by State Street Global Advisors. The ETF tracks an index that weights securities from the S&P 1500 according to a combination of 5 fundamental factors and market cap over the past 5 years, aiming to find those with lower price relative to valuations.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

109 -- 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...