VMGMX stock overview

Vanguard Mid-Cap Growth Index Fund Admiral Shares

VMGMX IPO: 2011-09-27
77.25 (+0.91%)
2,524 trading days in total
VMGMX Latest trading day: 2022-10-26

Nasdaq

VMGMX stock Buy and Hold Potential More info

INVESTMENT at 2011-09-27 open

VMGMX open price was $25.00

1,000.00

Click to edit

HOLDING TIME

2523 trading days

11 years 32 days

TODAY'S WORTH — including dividends (7)

As of 2022-10-26 close price ($77.25)

3,127.80

Click to edit

ROI: +212.78% (3.13x) – ANNU: +10.83% (1.11x)

VMGMX Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-10-26	7	0.60%	quaterly	2020-12-23

VMGMX Stock Splits

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

VMGMX Latest trading days

This table contains the list of 500 latest trading days of VMGMX.
Trading dates ranges from 2016-10-05 to 2022-10-26.

Trading day	Date	Close	Difference	P/L	Open	High	Low	Volatility	Post-market
[ AVERAGE ]		80.43	0.03	0.06	80.43	80.43	80.43	0.00	0.06
2524	2022-10-26	77.25	7.69	-9.05	77.25	77.25	77.25	0.00	0.00
2523	2022-04-29	84.94	3.11	-3.53	84.94	84.94	84.94	0.00	-9.05
2522	2022-04-28	88.05	2.04	2.37	88.05	88.05	88.05	0.00	-3.53
2521	2022-04-27	86.01	0.12	-0.14	86.01	86.01	86.01	0.00	2.37
2520	2022-04-26	86.13	3.09	-3.46	86.13	86.13	86.13	0.00	-0.14
2519	2022-04-25	89.22	1.13	1.28	89.22	89.22	89.22	0.00	-3.46
2518	2022-04-22	88.09	5.07	-5.44	88.09	88.09	88.09	0.00	1.28
2517	2022-04-20	93.16	0.35	-0.37	93.16	93.16	93.16	0.00	-5.44
2516	2022-04-19	93.51	2.43	2.67	93.51	93.51	93.51	0.00	-0.37
2515	2022-04-18	91.08	2.54	-2.71	91.08	91.08	91.08	0.00	2.67
2514	2022-04-15	93.62	0.00	0.00	93.62	93.62	93.62	0.00	-2.71
2513	2022-04-14	93.62	0.00	0.00	93.62	93.62	93.62	0.00	0.00
2512	2022-04-13	93.62	1.84	2.00	93.62	93.62	93.62	0.00	0.00
2511	2022-04-12	91.78	0.65	-0.70	91.78	91.78	91.78	0.00	2.00
2510	2022-04-11	92.43	1.34	-1.43	92.43	92.43	92.43	0.00	-0.70
2509	2022-04-08	93.77	0.73	-0.77	93.77	93.77	93.77	0.00	-1.43
2508	2022-04-07	94.50	0.30	0.32	94.50	94.50	94.50	0.00	-0.77
2507	2022-04-06	94.20	1.65	-1.72	94.20	94.20	94.20	0.00	0.32
2506	2022-04-05	95.85	1.98	-2.02	95.85	95.85	95.85	0.00	-1.72
2505	2022-04-04	97.83	1.33	1.38	97.83	97.83	97.83	0.00	-2.02
2504	2022-04-01	96.50	0.58	0.60	96.50	96.50	96.50	0.00	1.38
2503	2022-03-31	95.92	1.23	-1.27	95.92	95.92	95.92	0.00	0.60
2502	2022-03-30	97.15	1.99	2.09	97.15	97.15	97.15	0.00	-1.27
2501	2022-03-25	95.16	0.55	-0.57	95.16	95.16	95.16	0.00	2.09
2500	2022-03-24	95.71	0.13	-0.14	95.71	95.71	95.71	0.00	-0.57
2499	2022-03-22	95.84	1.31	1.39	95.84	95.84	95.84	0.00	-0.14
2498	2022-03-21	94.53	0.92	-0.96	94.53	94.53	94.53	0.00	1.39
2497	2022-03-18	95.45	2.11	2.26	95.45	95.45	95.45	0.00	-0.96
2496	2022-03-17	93.34	1.98	2.17	93.34	93.34	93.34	0.00	2.26
2495	2022-03-16	91.36	3.39	3.85	91.36	91.36	91.36	0.00	2.17
2494	2022-03-15	87.97	2.04	2.37	87.97	87.97	87.97	0.00	3.85
2493	2022-03-14	85.93	1.68	-1.92	85.93	85.93	85.93	0.00	2.37
2492	2022-03-11	87.61	2.15	-2.40	87.61	87.61	87.61	0.00	-1.92
2491	2022-03-10	89.76	0.77	-0.85	89.76	89.76	89.76	0.00	-2.40
2490	2022-03-09	90.53	3.11	3.56	90.53	90.53	90.53	0.00	-0.85
2489	2022-03-08	87.42	0.44	-0.50	87.42	87.42	87.42	0.00	3.56
2488	2022-03-07	87.86	3.65	-3.99	87.86	87.86	87.86	0.00	-0.50
2487	2022-03-04	91.51	1.24	-1.34	91.51	91.51	91.51	0.00	-3.99
2486	2022-03-03	92.75	1.82	-1.92	92.75	92.75	92.75	0.00	-1.34
2485	2022-03-02	94.57	1.46	1.57	94.57	94.57	94.57	0.00	-1.92
2484	2022-03-01	93.11	1.17	-1.24	93.11	93.11	93.11	0.00	1.57
2483	2022-02-28	94.28	0.03	-0.03	94.28	94.28	94.28	0.00	-1.24
2482	2022-02-25	94.31	1.92	2.08	94.31	94.31	94.31	0.00	-0.03
2481	2022-02-24	92.39	3.59	4.04	92.39	92.39	92.39	0.00	2.08
2480	2022-02-23	88.80	2.21	-2.43	88.80	88.80	88.80	0.00	4.04
2479	2022-02-22	91.01	1.13	-1.23	91.01	91.01	91.01	0.00	-2.43
2478	2022-02-18	92.14	1.28	-1.37	92.14	92.14	92.14	0.00	-1.23
2477	2022-02-17	93.42	2.97	-3.08	93.42	93.42	93.42	0.00	-1.37
2476	2022-02-16	96.39	0.21	-0.22	96.39	96.39	96.39	0.00	-3.08
2475	2022-02-15	96.60	2.34	2.48	96.60	96.60	96.60	0.00	-0.22
2474	2022-02-14	94.26	0.62	-0.65	94.26	94.26	94.26	0.00	2.48
2473	2022-02-11	94.88	2.47	-2.54	94.88	94.88	94.88	0.00	-0.65
2472	2022-02-10	97.35	1.72	-1.74	97.35	97.35	97.35	0.00	-2.54
2471	2022-02-09	99.07	2.76	2.87	99.07	99.07	99.07	0.00	-1.74
2470	2022-02-08	96.31	1.06	1.11	96.31	96.31	96.31	0.00	2.87
2469	2022-02-07	95.25	0.02	-0.02	95.25	95.25	95.25	0.00	1.11
2468	2022-02-05	95.27	0.00	0.00	95.27	95.27	95.27	0.00	-0.02
2467	2022-02-04	95.27	1.35	1.44	95.27	95.27	95.27	0.00	0.00
2466	2022-02-03	93.92	2.69	-2.78	93.92	93.92	93.92	0.00	1.44
2465	2022-02-02	96.61	0.11	0.11	96.61	96.61	96.61	0.00	-2.78
2464	2022-02-01	96.50	0.99	1.04	96.50	96.50	96.50	0.00	0.11
2463	2022-01-31	95.51	7.27	-7.07	95.51	95.51	95.51	0.00	1.04
2462	2021-07-09	102.78	1.19	1.17	102.78	102.78	102.78	0.00	-7.07
2461	2021-07-08	101.59	0.95	-0.93	101.59	101.59	101.59	0.00	1.17
2460	2021-07-07	102.54	0.13	-0.13	102.54	102.54	102.54	0.00	-0.93
2459	2021-07-06	102.67	0.34	0.33	102.67	102.67	102.67	0.00	-0.13
2458	2021-07-02	102.33	0.51	0.50	102.33	102.33	102.33	0.00	0.33
2457	2021-07-01	101.82	0.11	0.11	101.82	101.82	101.82	0.00	0.50
2456	2021-06-30	101.71	0.48	-0.47	101.71	101.71	101.71	0.00	0.11
2455	2021-06-29	102.19	0.14	0.14	102.19	102.19	102.19	0.00	-0.47
2454	2021-06-28	102.05	0.52	0.51	102.05	102.05	102.05	0.00	0.14
2453	2021-06-25	101.53	0.37	0.37	101.53	101.53	101.53	0.00	0.51
2452	2021-06-24	101.16	0.79	0.79	101.16	101.16	101.16	0.00	0.37
2451	2021-06-23	100.37	0.09	0.09	100.37	100.37	100.37	0.00	0.79
2450	2021-06-22	100.28	0.92	0.93	100.28	100.28	100.28	0.00	0.09
2449	2021-06-21	99.36	1.13	1.15	99.36	99.36	99.36	0.00	0.93
2448	2021-06-18	98.23	0.62	-0.63	98.23	98.23	98.23	0.00	1.15
2447	2021-06-17	98.85	0.97	0.99	98.85	98.85	98.85	0.00	-0.63
2446	2021-06-16	97.88	0.18	-0.18	97.88	97.88	97.88	0.00	0.99
2445	2021-06-15	98.06	0.70	-0.71	98.06	98.06	98.06	0.00	-0.18
2444	2021-06-14	98.76	0.48	0.49	98.76	98.76	98.76	0.00	-0.71
2443	2021-06-11	98.28	0.52	0.53	98.28	98.28	98.28	0.00	0.49
2442	2021-06-10	97.76	0.94	0.97	97.76	97.76	97.76	0.00	0.53
2441	2021-06-09	96.82	0.29	-0.30	96.82	96.82	96.82	0.00	0.97
2440	2021-06-08	97.11	0.42	0.43	97.11	97.11	97.11	0.00	-0.30
2439	2021-06-07	96.69	0.35	0.36	96.69	96.69	96.69	0.00	0.43
2438	2021-06-04	96.34	1.09	1.14	96.34	96.34	96.34	0.00	0.36
2437	2021-06-03	95.25	0.84	-0.87	95.25	95.25	95.25	0.00	1.14
2436	2021-06-02	96.09	0.05	-0.05	96.09	96.09	96.09	0.00	-0.87
2435	2021-06-01	96.14	0.24	-0.25	96.14	96.14	96.14	0.00	-0.05
2434	2021-05-28	96.38	0.33	0.34	96.38	96.38	96.38	0.00	-0.25
2433	2021-05-27	96.05	0.16	0.17	96.05	96.05	96.05	0.00	0.34
2432	2021-05-26	95.89	0.52	0.55	95.89	95.89	95.89	0.00	0.17
2431	2021-05-25	95.37	0.02	0.02	95.37	95.37	95.37	0.00	0.55
2430	2021-05-24	95.35	1.07	1.13	95.35	95.35	95.35	0.00	0.02
2429	2021-05-21	94.28	0.02	0.02	94.28	94.28	94.28	0.00	1.13
2428	2021-05-20	94.26	1.82	1.97	94.26	94.26	94.26	0.00	0.02
2427	2021-05-19	92.44	0.03	0.03	92.44	92.44	92.44	0.00	1.97
2426	2021-05-18	92.41	0.15	-0.16	92.41	92.41	92.41	0.00	0.03
2425	2021-05-17	92.56	0.62	-0.67	92.56	92.56	92.56	0.00	-0.16
2424	2021-05-14	93.18	2.04	2.24	93.18	93.18	93.18	0.00	-0.67
2423	2021-05-13	91.14	0.33	0.36	91.14	91.14	91.14	0.00	2.24
2422	2021-05-12	90.81	2.59	-2.77	90.81	90.81	90.81	0.00	0.36
2421	2021-05-11	93.40	0.02	-0.02	93.40	93.40	93.40	0.00	-2.77
2420	2021-05-10	93.42	1.59	-1.67	93.42	93.42	93.42	0.00	-0.02
2419	2021-05-07	95.01	1.33	1.42	95.01	95.01	95.01	0.00	-1.67
2418	2021-05-06	93.68	0.84	-0.89	93.68	93.68	93.68	0.00	1.42
2417	2021-05-05	94.52	0.54	-0.57	94.52	94.52	94.52	0.00	-0.89
2416	2021-05-04	95.06	1.22	-1.27	95.06	95.06	95.06	0.00	-0.57
2415	2021-05-03	96.28	0.68	-0.70	96.28	96.28	96.28	0.00	-1.27
2414	2021-04-30	96.96	1.26	-1.28	96.96	96.96	96.96	0.00	-0.70
2413	2021-04-29	98.22	0.21	-0.21	98.22	98.22	98.22	0.00	-1.28
2412	2021-04-28	98.43	0.37	-0.37	98.43	98.43	98.43	0.00	-0.21
2411	2021-04-27	98.80	0.27	-0.27	98.80	98.80	98.80	0.00	-0.37
2410	2021-04-26	99.07	0.70	0.71	99.07	99.07	99.07	0.00	-0.27
2409	2021-04-23	98.37	1.56	1.61	98.37	98.37	98.37	0.00	0.71
2408	2021-04-22	96.81	0.02	-0.02	96.81	96.81	96.81	0.00	1.61
2407	2021-04-21	96.83	1.20	1.25	96.83	96.83	96.83	0.00	-0.02
2406	2021-04-20	95.63	0.63	-0.65	95.63	95.63	95.63	0.00	1.25
2405	2021-04-19	96.26	1.10	-1.13	96.26	96.26	96.26	0.00	-0.65
2404	2021-04-16	97.36	0.30	-0.31	97.36	97.36	97.36	0.00	-1.13
2403	2021-04-15	97.66	1.52	1.58	97.66	97.66	97.66	0.00	-0.31
2402	2021-04-14	96.14	0.60	-0.62	96.14	96.14	96.14	0.00	1.58
2401	2021-04-13	96.74	0.79	0.82	96.74	96.74	96.74	0.00	-0.62
2400	2021-04-12	95.95	0.03	-0.03	95.95	95.95	95.95	0.00	0.82
2399	2021-04-09	95.98	0.35	0.37	95.98	95.98	95.98	0.00	-0.03
2398	2021-04-08	95.63	1.20	1.27	95.63	95.63	95.63	0.00	0.37
2397	2021-04-07	94.43	0.79	-0.83	94.43	94.43	94.43	0.00	1.27
2396	2021-04-06	95.22	0.59	0.62	95.22	95.22	95.22	0.00	-0.83
2395	2021-04-05	94.63	0.62	0.66	94.63	94.63	94.63	0.00	0.62
2394	2021-04-01	94.01	1.69	1.83	94.01	94.01	94.01	0.00	0.66
2393	2021-03-31	92.32	1.33	1.46	92.32	92.32	92.32	0.00	1.83
2392	2021-03-30	90.99	0.03	-0.03	90.99	90.99	90.99	0.00	1.46
2391	2021-03-29	91.02	0.95	-1.03	91.02	91.02	91.02	0.00	-0.03
2390	2021-03-26	91.97	1.79	1.98	91.97	91.97	91.97	0.00	-1.03
2389	2021-03-25	90.18	0.02	0.02	90.18	90.18	90.18	0.00	1.98
2388	2021-03-24	90.16	1.55	-1.69	90.16	90.16	90.16	0.00	0.02
2387	2021-03-23	91.71	1.02	-1.10	91.71	91.71	91.71	0.00	-1.69
2386	2021-03-22	92.73	1.00	1.09	92.73	92.73	92.73	0.00	-1.10
2385	2021-03-19	91.73	0.73	0.80	91.73	91.73	91.73	0.00	1.09
2384	2021-03-18	91.00	2.39	-2.56	91.00	91.00	91.00	0.00	0.80
2383	2021-03-17	93.39	0.14	0.15	93.39	93.39	93.39	0.00	-2.56
2382	2021-03-16	93.25	0.66	-0.70	93.25	93.25	93.25	0.00	0.15
2381	2021-03-15	93.91	1.27	1.37	93.91	93.91	93.91	0.00	-0.70
2380	2021-03-12	92.64	0.29	-0.31	92.64	92.64	92.64	0.00	1.37
2379	2021-03-11	92.93	2.26	2.49	92.93	92.93	92.93	0.00	-0.31
2378	2021-03-10	90.67	0.05	-0.06	90.67	90.67	90.67	0.00	2.49
2377	2021-03-09	90.72	2.62	2.97	90.72	90.72	90.72	0.00	-0.06
2376	2021-03-08	88.10	1.64	-1.83	88.10	88.10	88.10	0.00	2.97
2375	2021-03-05	89.74	1.17	1.32	89.74	89.74	89.74	0.00	-1.83
2374	2021-03-04	88.57	2.55	-2.80	88.57	88.57	88.57	0.00	1.32
2373	2021-03-03	91.12	3.13	-3.32	91.12	91.12	91.12	0.00	-2.80
2372	2021-03-02	94.25	1.58	-1.65	94.25	94.25	94.25	0.00	-3.32
2371	2021-03-01	95.83	2.37	2.54	95.83	95.83	95.83	0.00	-1.65
2370	2021-02-26	93.46	0.74	0.80	93.46	93.46	93.46	0.00	2.54
2369	2021-02-25	92.72	2.96	-3.09	92.72	92.72	92.72	0.00	0.80
2368	2021-02-24	95.68	0.46	0.48	95.68	95.68	95.68	0.00	-3.09
2367	2021-02-23	95.22	0.28	-0.29	95.22	95.22	95.22	0.00	0.48
2366	2021-02-22	95.50	2.66	-2.71	95.50	95.50	95.50	0.00	-0.29
2365	2021-02-19	98.16	0.82	0.84	98.16	98.16	98.16	0.00	-2.71
2364	2021-02-18	97.34	0.32	-0.33	97.34	97.34	97.34	0.00	0.84
2363	2021-02-17	97.66	0.83	-0.84	97.66	97.66	97.66	0.00	-0.33
2362	2021-02-16	98.49	0.64	-0.65	98.49	98.49	98.49	0.00	-0.84
2361	2021-02-12	99.13	0.80	0.81	99.13	99.13	99.13	0.00	-0.65
2360	2021-02-11	98.33	0.65	0.67	98.33	98.33	98.33	0.00	0.81
2359	2021-02-10	97.68	0.37	0.38	97.68	97.68	97.68	0.00	0.67
2358	2021-02-09	97.31	0.47	0.49	97.31	97.31	97.31	0.00	0.38
2357	2021-02-08	96.84	0.70	0.73	96.84	96.84	96.84	0.00	0.49
2356	2021-02-05	96.14	0.92	0.97	96.14	96.14	96.14	0.00	0.73
2355	2021-02-04	95.22	1.49	1.59	95.22	95.22	95.22	0.00	0.97
2354	2021-02-03	93.73	0.55	-0.58	93.73	93.73	93.73	0.00	1.59
2353	2021-02-02	94.28	1.94	2.10	94.28	94.28	94.28	0.00	-0.58
2352	2021-02-01	92.34	1.85	2.04	92.34	92.34	92.34	0.00	2.10
2351	2021-01-29	90.49	1.09	-1.19	90.49	90.49	90.49	0.00	2.04
2350	2021-01-28	91.58	1.66	1.85	91.58	91.58	91.58	0.00	-1.19
2349	2021-01-27	89.92	2.90	-3.12	89.92	89.92	89.92	0.00	1.85
2348	2021-01-26	92.82	1.31	-1.39	92.82	92.82	92.82	0.00	-3.12
2347	2021-01-25	94.13	0.01	-0.01	94.13	94.13	94.13	0.00	-1.39
2346	2021-01-22	94.14	0.05	-0.05	94.14	94.14	94.14	0.00	-0.01
2345	2021-01-21	94.19	0.44	-0.46	94.19	94.19	94.19	0.00	-0.05
2344	2021-01-20	94.63	1.10	1.18	94.63	94.63	94.63	0.00	-0.46
2343	2021-01-19	93.53	0.80	0.86	93.53	93.53	93.53	0.00	1.18
2342	2021-01-15	92.73	0.53	-0.57	92.73	92.73	92.73	0.00	0.86
2341	2021-01-14	93.26	0.49	-0.52	93.26	93.26	93.26	0.00	-0.57
2340	2021-01-13	93.75	0.46	-0.49	93.75	93.75	93.75	0.00	-0.52
2339	2021-01-12	94.21	0.57	0.61	94.21	94.21	94.21	0.00	-0.49
2338	2021-01-11	93.64	0.38	-0.40	93.64	93.64	93.64	0.00	0.61
2337	2021-01-08	94.02	0.78	0.84	94.02	94.02	94.02	0.00	-0.40
2336	2021-01-07	93.24	2.40	2.64	93.24	93.24	93.24	0.00	0.84
2335	2021-01-06	90.84	0.15	0.17	90.84	90.84	90.84	0.00	2.64
2334	2021-01-05	90.69	0.79	0.88	90.69	90.69	90.69	0.00	0.17
2333	2021-01-04	89.90	1.36	-1.49	89.90	89.90	89.90	0.00	0.88
2332	2020-12-31	91.26	0.10	0.11	91.26	91.26	91.26	0.00	-1.49
2331	2020-12-30	91.16	0.43	0.47	91.16	91.16	91.16	0.00	0.11
2330	2020-12-29	90.73	0.52	-0.57	90.73	90.73	90.73	0.00	0.47
2329	2020-12-28	91.25	0.81	-0.88	91.25	91.25	91.25	0.00	-0.57
2328	2020-12-24	92.06	0.11	0.12	92.06	92.06	92.06	0.00	-0.88
2327	2020-12-23	91.95	0.68	-0.73	91.95	91.95	91.95	0.00	0.12
2326	2020-12-22	92.63	0.72	0.78	92.63	92.63	92.63	0.00	-0.73
2325	2020-12-21	91.91	0.32	-0.35	91.91	91.91	91.91	0.00	0.78
2324	2020-12-18	92.23	0.39	0.42	92.23	92.23	92.23	0.00	-0.35
2323	2020-12-17	91.84	1.46	1.62	91.84	91.84	91.84	0.00	0.42
2322	2020-12-16	90.38	0.36	0.40	90.38	90.38	90.38	0.00	1.62
2321	2020-12-15	90.02	1.07	1.20	90.02	90.02	90.02	0.00	0.40
2320	2020-12-14	88.95	0.08	0.09	88.95	88.95	88.95	0.00	1.20
2319	2020-12-11	88.87	0.04	0.05	88.87	88.87	88.87	0.00	0.09
2318	2020-12-10	88.83	0.82	0.93	88.83	88.83	88.83	0.00	0.05
2317	2020-12-09	88.01	1.57	-1.75	88.01	88.01	88.01	0.00	0.93
2316	2020-12-08	89.58	0.59	0.66	89.58	89.58	89.58	0.00	-1.75
2315	2020-12-07	88.99	0.12	0.14	88.99	88.99	88.99	0.00	0.66
2314	2020-12-04	88.87	1.02	1.16	88.87	88.87	88.87	0.00	0.14
2313	2020-12-03	87.85	0.65	0.75	87.85	87.85	87.85	0.00	1.16
2312	2020-12-02	87.20	0.47	-0.54	87.20	87.20	87.20	0.00	0.75
2311	2020-12-01	87.67	0.34	0.39	87.67	87.67	87.67	0.00	-0.54
2310	2020-11-30	87.33	0.45	0.52	87.33	87.33	87.33	0.00	0.39
2309	2020-11-27	86.88	0.90	1.05	86.88	86.88	86.88	0.00	0.52
2308	2020-11-25	85.98	0.61	0.71	85.98	85.98	85.98	0.00	1.05
2307	2020-11-24	85.37	0.09	0.11	85.37	85.37	85.37	0.00	0.71
2306	2020-11-23	85.28	0.46	0.54	85.28	85.28	85.28	0.00	0.11
2305	2020-11-20	84.82	0.03	0.04	84.82	84.82	84.82	0.00	0.54
2304	2020-11-19	84.79	1.12	1.34	84.79	84.79	84.79	0.00	0.04
2303	2020-11-18	83.67	0.83	-0.98	83.67	83.67	83.67	0.00	1.34
2302	2020-11-17	84.50	0.03	0.04	84.50	84.50	84.50	0.00	-0.98
2301	2020-11-16	84.47	0.73	0.87	84.47	84.47	84.47	0.00	0.04
2300	2020-11-13	83.74	0.89	1.07	83.74	83.74	83.74	0.00	0.87
2299	2020-11-12	82.85	0.54	-0.65	82.85	82.85	82.85	0.00	1.07
2298	2020-11-11	83.39	1.46	1.78	83.39	83.39	83.39	0.00	-0.65
2297	2020-11-10	81.93	2.08	-2.48	81.93	81.93	81.93	0.00	1.78
2296	2020-11-09	84.01	0.00	0.00	84.01	84.01	82.81	1.43	-2.48
2295	2020-11-06	84.01	0.65	0.78	84.01	84.01	84.01	0.00	0.00
2294	2020-11-05	83.36	1.50	1.83	83.36	83.36	83.36	0.00	0.78
2293	2020-11-04	81.86	2.31	2.90	81.86	81.86	81.86	0.00	1.83
2292	2020-11-03	79.55	1.76	2.26	79.55	79.55	79.55	0.00	2.90
2291	2020-11-02	77.79	0.84	1.09	77.79	77.79	77.79	0.00	2.26
2290	2020-10-30	76.95	1.70	-2.16	76.95	76.95	76.95	0.00	1.09
2289	2020-10-29	78.65	0.52	0.67	78.65	78.65	78.65	0.00	-2.16
2288	2020-10-28	78.13	2.32	-2.88	78.13	78.13	78.13	0.00	0.67
2287	2020-10-27	80.45	0.04	-0.05	80.45	80.45	80.45	0.00	-2.88
2286	2020-10-26	80.49	1.48	-1.81	80.49	80.49	80.49	0.00	-0.05
2285	2020-10-23	81.97	0.82	1.01	81.97	81.97	81.97	0.00	-1.81
2284	2020-10-22	81.15	0.42	0.52	81.15	81.15	81.15	0.00	1.01
2283	2020-10-21	80.73	0.27	-0.33	80.73	80.73	80.73	0.00	0.52
2282	2020-10-20	81.00	0.06	0.07	81.00	81.00	81.00	0.00	-0.33
2281	2020-10-19	80.94	0.99	-1.21	80.94	80.94	80.94	0.00	0.07
2280	2020-10-16	81.93	0.17	-0.21	81.93	81.93	81.93	0.00	-1.21
2279	2020-10-15	82.10	0.12	0.15	82.10	82.10	82.10	0.00	-0.21
2278	2020-10-14	81.98	0.60	-0.73	81.98	81.98	81.98	0.00	0.15
2277	2020-10-13	82.58	0.22	0.27	82.58	82.58	82.58	0.00	-0.73
2276	2020-10-12	82.36	0.98	1.20	82.36	82.36	82.36	0.00	0.27
2275	2020-10-09	81.38	0.76	0.94	81.38	81.38	81.38	0.00	1.20
2274	2020-10-08	80.62	0.60	0.75	80.62	80.62	80.62	0.00	0.94
2273	2020-10-07	80.02	1.28	1.63	80.02	80.02	80.02	0.00	0.75
2272	2020-10-06	78.74	0.64	-0.81	78.74	78.74	78.74	0.00	1.63
2271	2020-10-05	79.38	1.33	1.70	79.38	79.38	79.38	0.00	-0.81
2270	2020-10-02	78.05	0.48	-0.61	78.05	78.05	78.05	0.00	1.70
2269	2020-10-01	78.53	1.01	1.30	78.53	78.53	78.53	0.00	-0.61
2268	2020-09-30	77.52	0.43	0.56	77.52	77.52	77.52	0.00	1.30
2267	2020-09-29	77.09	0.18	-0.23	77.09	77.09	77.09	0.00	0.56
2266	2020-09-28	77.27	1.32	1.74	77.27	77.27	77.27	0.00	-0.23
2265	2020-09-25	75.95	1.49	2.00	75.95	75.95	75.95	0.00	1.74
2264	2020-09-24	74.46	0.18	-0.24	74.46	74.46	74.46	0.00	2.00
2263	2020-09-23	74.64	1.52	-2.00	74.64	74.64	74.64	0.00	-0.24
2262	2020-09-22	76.16	1.17	1.56	76.16	76.16	76.16	0.00	-2.00
2261	2020-09-21	74.99	0.44	-0.58	74.99	74.99	74.99	0.00	1.56
2260	2020-09-18	75.43	0.43	-0.57	75.43	75.43	75.43	0.00	-0.58
2259	2020-09-17	75.86	0.69	-0.90	75.86	75.86	75.86	0.00	-0.57
2258	2020-09-16	76.55	0.11	-0.14	76.55	76.55	76.55	0.00	-0.90
2257	2020-09-15	76.66	0.69	0.91	76.66	76.66	76.66	0.00	-0.14
2256	2020-09-14	75.97	1.37	1.84	75.97	75.97	75.97	0.00	0.91
2255	2020-09-11	74.60	0.29	-0.39	74.60	74.60	74.60	0.00	1.84
2254	2020-09-10	74.89	1.02	-1.34	74.89	74.89	74.89	0.00	-0.39
2253	2020-09-09	75.91	1.34	1.80	75.91	75.91	75.91	0.00	-1.34
2252	2020-09-08	74.57	1.84	-2.41	74.57	74.57	74.57	0.00	1.80
2251	2020-09-04	76.41	1.58	-2.03	76.41	76.41	76.41	0.00	-2.41
2250	2020-09-03	77.99	3.33	-4.09	77.99	77.99	77.99	0.00	-2.03
2249	2020-09-02	81.32	1.14	1.42	81.32	81.32	81.32	0.00	-4.09
2248	2020-09-01	80.18	1.40	1.78	80.18	80.18	80.18	0.00	1.42
2247	2020-08-31	78.78	0.16	0.20	78.78	78.78	78.78	0.00	1.78
2246	2020-08-28	78.62	0.49	0.63	78.62	78.62	78.62	0.00	0.20
2245	2020-08-27	78.13	0.08	-0.10	78.13	78.13	78.13	0.00	0.63
2244	2020-08-26	78.21	0.51	0.66	78.21	78.21	78.21	0.00	-0.10
2243	2020-08-25	77.70	0.35	0.45	77.70	77.70	77.70	0.00	0.66
2242	2020-08-24	77.35	0.13	0.17	77.35	77.35	77.35	0.00	0.45
2241	2020-08-21	77.22	0.09	-0.12	77.22	77.22	77.22	0.00	0.17
2240	2020-08-20	77.31	0.21	0.27	77.31	77.31	77.31	0.00	-0.12
2239	2020-08-19	77.10	0.68	-0.87	77.10	77.10	77.10	0.00	0.27
2238	2020-08-18	77.78	0.04	0.05	77.78	77.78	77.78	0.00	-0.87
2237	2020-08-17	77.74	0.73	0.95	77.74	77.74	77.74	0.00	0.05
2236	2020-08-14	77.01	0.26	-0.34	77.01	77.01	77.01	0.00	0.95
2235	2020-08-13	77.27	0.36	0.47	77.27	77.27	77.27	0.00	-0.34
2234	2020-08-12	76.91	0.88	1.16	76.91	76.91	76.91	0.00	0.47
2233	2020-08-11	76.03	0.62	-0.81	76.03	76.03	76.03	0.00	1.16
2232	2020-08-10	76.65	0.41	-0.53	76.65	76.65	76.65	0.00	-0.81
2231	2020-08-07	77.06	0.45	-0.58	77.06	77.06	77.06	0.00	-0.53
2230	2020-08-06	77.51	0.21	-0.27	77.51	77.51	77.51	0.00	-0.58
2229	2020-08-05	77.72	0.52	0.67	77.72	77.72	77.72	0.00	-0.27
2228	2020-08-04	77.20	0.18	0.23	77.20	77.20	77.20	0.00	0.67
2227	2020-08-03	77.02	0.69	0.90	77.02	77.02	77.02	0.00	0.23
2226	2020-07-31	76.33	0.48	0.63	76.33	76.33	76.33	0.00	0.90
2225	2020-07-30	75.85	0.00	0.00	75.85	75.85	75.85	0.00	0.63
2224	2020-07-29	75.85	1.52	2.04	75.85	75.85	75.85	0.00	0.00
2223	2020-07-28	74.33	0.75	-1.00	74.33	74.33	74.33	0.00	2.04
2222	2020-07-27	75.08	1.02	1.38	75.08	75.08	75.08	0.00	-1.00
2221	2020-07-24	74.06	0.64	-0.86	74.06	74.06	74.06	0.00	1.38
2220	2020-07-23	74.70	0.84	-1.11	74.70	74.70	74.70	0.00	-0.86
2219	2020-07-22	75.54	0.36	0.48	75.54	75.54	75.54	0.00	-1.11
2218	2020-07-21	75.18	0.08	-0.11	75.18	75.18	75.18	0.00	0.48
2217	2020-07-20	75.26	1.00	1.35	75.26	75.26	75.26	0.00	-0.11
2216	2020-07-17	74.26	0.90	1.23	74.26	74.26	74.26	0.00	1.35
2215	2020-07-16	73.36	0.46	-0.62	73.36	73.36	73.36	0.00	1.23
2214	2020-07-15	73.82	1.03	1.42	73.82	73.82	73.82	0.00	-0.62
2213	2020-07-14	72.79	1.25	1.75	72.79	72.79	72.79	0.00	1.42
2212	2020-07-13	71.54	1.71	-2.33	71.54	71.54	71.54	0.00	1.75
2211	2020-07-10	73.25	0.01	-0.01	73.25	73.25	73.25	0.00	-2.33
2210	2020-07-09	73.26	0.02	0.03	73.26	73.26	73.26	0.00	-0.01
2209	2020-07-08	73.24	0.85	1.17	73.24	73.24	73.24	0.00	0.03
2208	2020-07-07	72.39	0.50	-0.69	72.39	72.39	72.39	0.00	1.17
2207	2020-07-06	72.89	0.81	1.12	72.89	72.89	72.89	0.00	-0.69
2206	2020-07-02	72.08	0.38	0.53	72.08	72.08	72.08	0.00	1.12
2205	2020-07-01	71.70	0.64	0.90	71.70	71.70	71.70	0.00	0.53
2204	2020-06-30	71.06	1.24	1.78	71.06	71.06	71.06	0.00	0.90
2203	2020-06-29	69.82	0.52	0.75	69.82	69.82	69.82	0.00	1.78
2202	2020-06-26	69.30	1.10	-1.56	69.30	69.30	69.30	0.00	0.75
2201	2020-06-25	70.40	0.87	1.25	70.40	70.40	70.40	0.00	-1.56
2200	2020-06-24	69.53	2.03	-2.84	69.53	69.53	69.53	0.00	1.25
2199	2020-06-23	71.56	0.08	-0.11	71.56	71.56	71.56	0.00	-2.84
2198	2020-06-22	71.64	0.41	0.58	71.64	71.64	71.64	0.00	-0.11
2197	2020-06-19	71.23	0.00	0.00	71.23	71.23	71.23	0.00	0.58
2196	2020-06-18	71.23	0.17	0.24	71.23	71.23	71.23	0.00	0.00
2195	2020-06-17	71.06	0.01	0.01	71.06	71.06	71.06	0.00	0.24
2194	2020-06-16	71.05	1.24	1.78	71.05	71.05	71.05	0.00	0.01
2193	2020-06-15	69.81	1.18	1.72	69.81	69.81	69.81	0.00	1.78
2192	2020-06-12	68.63	0.88	1.30	68.63	68.63	68.63	0.00	1.72
2191	2020-06-11	67.75	4.10	-5.71	67.75	67.75	67.75	0.00	1.30
2190	2020-06-10	71.85	0.29	-0.40	71.85	71.85	71.85	0.00	-5.71
2189	2020-06-09	72.14	1.06	-1.45	72.14	72.14	72.14	0.00	-0.40
2188	2020-06-08	73.20	0.77	1.06	73.20	73.20	73.20	0.00	-1.45
2187	2020-06-05	72.43	1.63	2.30	72.43	72.43	72.43	0.00	1.06
2186	2020-06-04	70.80	0.93	-1.30	70.80	70.80	70.80	0.00	2.30
2185	2020-06-03	71.73	1.15	1.63	71.73	71.73	71.73	0.00	-1.30
2184	2020-06-02	70.58	0.65	0.93	70.58	70.58	70.58	0.00	1.63
2183	2020-06-01	69.93	0.65	0.94	69.93	69.93	69.93	0.00	0.93
2182	2020-05-29	69.28	0.82	1.20	69.28	69.28	69.28	0.00	0.94
2181	2020-05-28	68.46	0.28	0.41	68.46	68.46	68.46	0.00	1.20
2180	2020-05-27	68.18	0.71	1.05	68.18	68.18	68.18	0.00	0.41
2179	2020-05-26	67.47	0.81	1.22	67.47	67.47	67.47	0.00	1.05
2178	2020-05-22	66.66	0.63	0.95	66.66	66.66	66.66	0.00	1.22
2177	2020-05-21	66.03	0.54	-0.81	66.03	66.03	66.03	0.00	0.95
2176	2020-05-20	66.57	1.10	1.68	66.57	66.57	66.57	0.00	-0.81
2175	2020-05-19	65.47	0.39	-0.59	65.47	65.47	65.47	0.00	1.68
2174	2020-05-18	65.86	1.95	3.05	65.86	65.86	65.86	0.00	-0.59
2173	2020-05-15	63.91	0.43	0.68	63.91	63.91	63.91	0.00	3.05
2172	2020-05-14	63.48	0.72	1.15	63.48	63.48	63.48	0.00	0.68
2171	2020-05-13	62.76	1.38	-2.15	62.76	62.76	62.76	0.00	1.15
2170	2020-05-12	64.14	1.52	-2.31	64.14	64.14	64.14	0.00	-2.15
2169	2020-05-11	65.66	0.34	0.52	65.66	65.66	65.66	0.00	-2.31
2168	2020-05-08	65.32	0.99	1.54	65.32	65.32	65.32	0.00	0.52
2167	2020-05-07	64.33	1.45	2.31	64.33	64.33	64.33	0.00	1.54
2166	2020-05-06	62.88	0.08	-0.13	62.88	62.88	62.88	0.00	2.31
2165	2020-05-05	62.96	1.05	1.70	62.96	62.96	62.96	0.00	-0.13
2164	2020-05-04	61.91	0.52	0.85	61.91	61.91	61.91	0.00	1.70
2163	2020-05-01	61.39	1.79	-2.83	61.39	61.39	61.39	0.00	0.85
2162	2020-04-30	63.18	1.08	-1.68	63.18	63.18	63.18	0.00	-2.83
2161	2020-04-29	64.26	1.73	2.77	64.26	64.26	64.26	0.00	-1.68
2160	2020-04-28	62.53	0.31	-0.49	62.53	62.53	62.53	0.00	2.77
2159	2020-04-27	62.84	1.38	2.25	62.84	62.84	62.84	0.00	-0.49
2158	2020-04-24	61.46	0.83	1.37	61.46	61.46	61.46	0.00	2.25
2157	2020-04-23	60.63	0.00	0.00	60.63	60.63	60.63	0.00	1.37
2156	2020-04-22	60.63	1.78	3.02	60.63	60.63	60.63	0.00	0.00
2155	2020-04-21	58.85	2.01	-3.30	58.85	58.85	58.85	0.00	3.02
2154	2020-04-20	60.86	0.95	-1.54	60.86	60.86	60.86	0.00	-3.30
2153	2020-04-17	61.81	2.01	3.36	61.81	61.81	61.81	0.00	-1.54
2152	2020-04-16	59.80	0.41	0.69	59.80	59.80	59.80	0.00	3.36
2151	2020-04-15	59.39	1.01	-1.67	59.39	59.39	59.39	0.00	0.69
2150	2020-04-14	60.40	1.96	3.35	60.40	60.40	60.40	0.00	-1.67
2149	2020-04-13	58.44	1.05	-1.77	58.44	58.44	58.44	0.00	3.35
2148	2020-04-09	59.49	0.99	1.69	59.49	59.49	59.49	0.00	-1.77
2147	2020-04-08	58.50	2.29	4.07	58.50	58.50	58.50	0.00	1.69
2146	2020-04-07	56.21	0.24	0.43	56.21	56.21	56.21	0.00	4.07
2145	2020-04-06	55.97	3.99	7.68	55.97	55.97	55.97	0.00	0.43
2144	2020-04-03	51.98	0.79	-1.50	51.98	51.98	51.98	0.00	7.68
2143	2020-04-02	52.77	0.67	1.29	52.77	52.77	52.77	0.00	-1.50
2142	2020-04-01	52.10	2.43	-4.46	52.10	52.10	52.10	0.00	1.29
2141	2020-03-31	54.53	1.08	-1.94	54.53	54.53	54.53	0.00	-4.46
2140	2020-03-30	55.61	1.49	2.75	55.61	55.61	55.61	0.00	-1.94
2139	2020-03-27	54.12	1.68	-3.01	54.12	54.12	54.12	0.00	2.75
2138	2020-03-26	55.80	2.98	5.64	55.80	55.80	55.80	0.00	-3.01
2137	2020-03-25	52.82	1.02	1.97	52.82	52.82	52.82	0.00	5.64
2136	2020-03-24	51.80	4.93	10.52	51.80	51.80	51.80	0.00	1.97
2135	2020-03-23	46.87	1.06	-2.21	46.87	46.87	46.87	0.00	10.52
2134	2020-03-20	47.93	1.93	-3.87	47.93	47.93	47.93	0.00	-2.21
2133	2020-03-19	49.86	1.24	2.55	49.86	49.86	49.86	0.00	-3.87
2132	2020-03-18	48.62	3.63	-6.95	48.62	48.62	48.62	0.00	2.55
2131	2020-03-17	52.25	2.69	5.43	52.25	52.25	52.25	0.00	-6.95
2130	2020-03-16	49.56	7.39	-12.98	49.56	49.56	49.56	0.00	5.43
2129	2020-03-13	56.95	3.65	6.85	56.95	56.95	56.95	0.00	-12.98
2128	2020-03-12	53.30	5.22	-8.92	53.30	53.30	53.30	0.00	6.85
2127	2020-03-11	58.52	3.11	-5.05	58.52	58.52	58.52	0.00	-8.92
2126	2020-03-10	61.63	2.70	4.58	61.63	61.63	61.63	0.00	-5.05
2125	2020-03-09	58.93	5.32	-8.28	58.93	58.93	58.93	0.00	4.58
2124	2020-03-06	64.25	1.53	-2.33	64.25	64.25	64.25	0.00	-8.28
2123	2020-03-05	65.78	1.97	-2.91	65.78	65.78	65.78	0.00	-2.33
2122	2020-03-04	67.75	2.56	3.93	67.75	67.75	67.75	0.00	-2.91
2121	2020-03-03	65.19	1.43	-2.15	65.19	65.19	65.19	0.00	3.93
2120	2020-03-02	66.62	2.27	3.53	66.62	66.62	66.62	0.00	-2.15
2119	2020-02-28	64.35	0.38	-0.59	64.35	64.35	64.35	0.00	3.53
2118	2020-02-27	64.73	2.56	-3.80	64.73	64.73	64.73	0.00	-0.59
2117	2020-02-26	67.29	0.70	-1.03	67.29	67.29	67.29	0.00	-3.80
2116	2020-02-25	67.99	2.17	-3.09	67.99	67.99	67.99	0.00	-1.03
2115	2020-02-24	70.16	2.17	-3.00	70.16	70.16	70.16	0.00	-3.09
2114	2020-02-21	72.33	0.94	-1.28	72.33	72.33	72.33	0.00	-3.00
2113	2020-02-20	73.27	0.13	-0.18	73.27	73.27	73.27	0.00	-1.28
2112	2020-02-19	73.40	0.41	0.56	73.40	73.40	73.40	0.00	-0.18
2111	2020-02-18	72.99	0.03	0.04	72.99	72.99	72.99	0.00	0.56
2110	2020-02-14	72.96	0.39	0.54	72.96	72.96	72.96	0.00	0.04
2109	2020-02-13	72.57	0.24	0.33	72.57	72.57	72.57	0.00	0.54
2108	2020-02-12	72.33	0.59	0.82	72.33	72.33	72.33	0.00	0.33
2107	2020-02-11	71.74	0.33	0.46	71.74	71.74	71.74	0.00	0.82
2106	2020-02-10	71.41	0.54	0.76	71.41	71.41	71.41	0.00	0.46
2105	2020-02-07	70.87	0.55	-0.77	70.87	70.87	70.87	0.00	0.76
2104	2020-02-06	71.42	0.23	0.32	71.42	71.42	71.42	0.00	-0.77
2103	2020-02-05	71.19	0.16	0.23	71.19	71.19	71.19	0.00	0.32
2102	2020-02-04	71.03	1.16	1.66	71.03	71.03	71.03	0.00	0.23
2101	2020-02-03	69.87	0.68	0.98	69.87	69.87	69.87	0.00	1.66
2100	2020-01-31	69.19	1.27	-1.80	69.19	69.19	69.19	0.00	0.98
2099	2020-01-30	70.46	0.21	0.30	70.46	70.46	70.46	0.00	-1.80
2098	2020-01-29	70.25	0.32	-0.45	70.25	70.25	70.25	0.00	0.30
2097	2020-01-28	70.57	0.71	1.02	70.57	70.57	70.57	0.00	-0.45
2096	2020-01-27	69.86	1.07	-1.51	69.86	69.86	69.86	0.00	1.02
2095	2020-01-24	70.93	0.62	-0.87	70.93	70.93	70.93	0.00	-1.51
2094	2020-01-23	71.55	0.23	0.32	71.55	71.55	71.55	0.00	-0.87
2093	2020-01-22	71.32	0.09	0.13	71.32	71.32	71.32	0.00	0.32
2092	2020-01-21	71.23	0.04	-0.06	71.23	71.23	71.23	0.00	0.13
2091	2020-01-17	71.27	0.08	0.11	71.27	71.27	71.27	0.00	-0.06
2090	2020-01-16	71.19	0.72	1.02	71.19	71.19	71.19	0.00	0.11
2089	2020-01-15	70.47	0.21	0.30	70.47	70.47	70.47	0.00	1.02
2088	2020-01-14	70.26	0.00	0.00	70.26	70.26	70.26	0.00	0.30
2087	2020-01-13	70.26	0.50	0.72	70.26	70.26	70.26	0.00	0.00
2086	2020-01-10	69.76	0.04	-0.06	69.76	69.76	69.76	0.00	0.72
2085	2020-01-09	69.80	0.51	0.74	69.80	69.80	69.80	0.00	-0.06
2084	2020-01-08	69.29	0.25	0.36	69.29	69.29	69.29	0.00	0.74
2083	2020-01-07	69.04	0.04	0.06	69.04	69.04	69.04	0.00	0.36
2082	2020-01-06	69.00	0.22	0.32	69.00	69.00	69.00	0.00	0.06
2081	2020-01-03	68.78	0.12	-0.17	68.78	68.78	68.78	0.00	0.32
2080	2020-01-02	68.90	0.56	0.82	68.90	68.90	68.90	0.00	-0.17
2079	2019-12-31	68.34	0.29	0.43	68.34	68.34	68.34	0.00	0.82
2078	2019-12-30	68.05	0.38	-0.56	68.05	68.05	68.05	0.00	0.43
2077	2019-12-27	68.43	0.04	-0.06	68.43	68.43	68.43	0.00	-0.56
2076	2019-12-26	68.47	0.19	0.28	68.47	68.47	68.47	0.00	-0.06
2075	2019-12-24	68.28	0.16	0.23	68.28	68.28	68.28	0.00	0.28
2074	2019-12-23	68.12	0.21	-0.31	68.12	68.12	68.12	0.00	0.23
2073	2019-12-20	68.33	0.47	0.69	68.33	68.33	68.33	0.00	-0.31
2072	2019-12-19	67.86	0.37	0.55	67.86	67.86	67.86	0.00	0.69
2071	2019-12-18	67.49	0.10	0.15	67.49	67.49	67.49	0.00	0.55
2070	2019-12-17	67.39	0.25	-0.37	67.39	67.39	67.39	0.00	0.15
2069	2019-12-16	67.64	0.61	0.91	67.64	67.64	67.64	0.00	-0.37
2068	2019-12-13	67.03	0.03	0.04	67.03	67.03	67.03	0.00	0.91
2067	2019-12-12	67.00	0.31	0.46	67.00	67.00	67.00	0.00	0.04
2066	2019-12-11	66.69	0.06	0.09	66.69	66.69	66.69	0.00	0.46
2065	2019-12-10	66.63	0.15	-0.22	66.63	66.63	66.63	0.00	0.09
2064	2019-12-09	66.78	0.29	-0.43	66.78	66.78	66.78	0.00	-0.22
2063	2019-12-06	67.07	0.52	0.78	67.07	67.07	67.07	0.00	-0.43
2062	2019-12-05	66.55	0.06	0.09	66.55	66.55	66.55	0.00	0.78
2061	2019-12-04	66.49	0.40	0.61	66.49	66.49	66.49	0.00	0.09
2060	2019-12-03	66.09	0.22	-0.33	66.09	66.09	66.09	0.00	0.61
2059	2019-12-02	66.31	0.81	-1.21	66.31	66.31	66.31	0.00	-0.33
2058	2019-11-29	67.12	0.38	-0.56	67.12	67.12	67.12	0.00	-1.21
2057	2019-11-27	67.50	0.24	0.36	67.50	67.50	67.50	0.00	-0.56
2056	2019-11-26	67.26	0.19	0.28	67.26	67.26	67.26	0.00	0.36
2055	2019-11-25	67.07	0.78	1.18	67.07	67.07	67.07	0.00	0.28
2054	2019-11-22	66.29	0.10	0.15	66.29	66.29	66.29	0.00	1.18
2053	2019-11-21	66.19	0.40	-0.60	66.19	66.19	66.19	0.00	0.15
2052	2019-11-20	66.59	0.01	0.02	66.59	66.59	66.59	0.00	-0.60
2051	2019-11-19	66.58	0.33	0.50	66.58	66.58	66.58	0.00	0.02
2050	2019-11-18	66.25	0.16	0.24	66.25	66.25	66.25	0.00	0.50
2049	2019-11-15	66.09	0.57	0.87	66.09	66.09	66.09	0.00	0.24
2048	2019-11-14	65.52	0.24	0.37	65.52	65.52	65.52	0.00	0.87
2047	2019-11-13	65.28	0.25	0.38	65.28	65.28	65.28	0.00	0.37
2046	2019-11-12	65.03	0.13	0.20	65.03	65.03	65.03	0.00	0.38
2045	2019-11-11	64.90	0.04	0.06	64.90	64.90	64.90	0.00	0.20
2044	2019-11-08	64.86	0.06	0.09	64.86	64.86	64.86	0.00	0.06
2043	2019-11-07	64.80	0.03	0.05	64.80	64.80	64.80	0.00	0.09
2042	2019-11-06	64.77	0.31	-0.48	64.77	64.77	64.77	0.00	0.05
2041	2019-11-05	65.08	0.40	-0.61	65.08	65.08	65.08	0.00	-0.48
2040	2019-11-04	65.48	0.05	-0.08	65.48	65.48	65.48	0.00	-0.61
2039	2019-11-01	65.53	0.60	0.92	65.53	65.53	65.53	0.00	-0.08
2038	2019-10-31	64.93	0.39	-0.60	64.93	64.93	64.93	0.00	0.92
2037	2019-10-30	65.32	0.25	0.38	65.32	65.32	65.32	0.00	-0.60
2036	2019-10-29	65.07	0.05	-0.08	65.07	65.07	65.07	0.00	0.38
2035	2019-10-28	65.12	0.29	0.45	65.12	65.12	65.12	0.00	-0.08
2034	2019-10-25	64.83	0.21	0.32	64.83	64.83	64.83	0.00	0.45
2033	2019-10-24	64.62	0.40	0.62	64.62	64.62	64.62	0.00	0.32
2032	2019-10-23	64.22	0.11	0.17	64.22	64.22	64.22	0.00	0.62
2031	2019-10-22	64.11	0.51	-0.79	64.11	64.11	64.11	0.00	0.17
2030	2019-10-21	64.62	0.46	0.72	64.62	64.62	64.62	0.00	-0.79
2029	2019-10-18	64.16	0.20	-0.31	64.16	64.16	64.16	0.00	0.72
2028	2019-10-17	64.36	0.29	0.45	64.36	64.36	64.36	0.00	-0.31
2027	2019-10-16	64.07	0.32	-0.50	64.07	64.07	64.07	0.00	0.45
2026	2019-10-15	64.39	0.58	0.91	64.39	64.39	64.39	0.00	-0.50
2025	2019-10-14	63.81	0.11	-0.17	63.81	63.81	63.81	0.00	0.91

VMGMX Investment Calculator

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

Ticker:

VMGMX

Date start:

2011-09-27 open

Date end:

2022-10-26 close

Duration:

11 years 32 days

Trading days:

2,523

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2011-09-27 open

1,000.00

Shares bought: 40.00

Stock price: 25.00

SELL

Value on 2022-10-26 close

3,127.80

Dividends (7)

1.21%

+37.80

Stock growth

98.79%

+2,090.00

NET: +2,127.80

Total ROI: +212.78% (3.13x)

Annualised: +10.83% (1.11x)

Dividends ROI: +3.78% (1.04x)

Dividend Yield: +0.34% (1.00x)

Stock price: 77.25

Duration: 11 years 32 days

Trading days: 2,523

SELL

Value on 2022-10-26 close

3,090.00

NET: +2,090.00

ROI: +209.00% (3.09x)

Annualised: +10.71% (1.11x)

Stock price: 77.25

Duration: 11 years 32 days

Trading days: 2,523

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

VMGMX Monthly statistics

This section shows monthly performance of VMGMX stock.
There are 124 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 October	1	77.25 2022-10-26	77.25 2022-10-26	77.25 2022-10-26	77.25 2022-10-26	0.00	0.00	0.00
2022 April	20	97.83 2022-04-04	84.94 2022-04-29	96.50 2022-04-01	84.94 2022-04-29	-11.98	1.38	-11.98
2022 March	20	97.15 2022-03-30	85.93 2022-03-14	93.11 2022-03-01	95.92 2022-03-31	3.02	4.34	-7.71
2022 February	20	99.07 2022-02-09	88.80 2022-02-23	96.50 2022-02-01	94.28 2022-02-28	-2.30	2.66	-7.98
2022 January	1	95.51 2022-01-31	95.51 2022-01-31	95.51 2022-01-31	95.51 2022-01-31	0.00	0.00	0.00
2021 July	6	102.78 2021-07-09	101.59 2021-07-08	101.82 2021-07-01	102.78 2021-07-09	0.94	0.94	-0.23
2021 June	22	102.19 2021-06-29	95.25 2021-06-03	96.14 2021-06-01	101.71 2021-06-30	5.79	6.29	-0.93
2021 May	20	96.38 2021-05-28	90.81 2021-05-12	96.28 2021-05-03	96.38 2021-05-28	0.10	0.10	-5.68
2021 April	21	99.07 2021-04-26	94.01 2021-04-01	94.01 2021-04-01	96.96 2021-04-30	3.14	5.38	0.00
2021 March	23	95.83 2021-03-01	88.10 2021-03-08	95.83 2021-03-01	92.32 2021-03-31	-3.66	0.00	-8.07
2021 February	19	99.13 2021-02-12	92.34 2021-02-01	92.34 2021-02-01	93.46 2021-02-26	1.21	7.35	0.00
2021 January	19	94.63 2021-01-20	89.90 2021-01-04	89.90 2021-01-04	90.49 2021-01-29	0.66	5.26	0.00
2020 December	22	92.63 2020-12-22	87.20 2020-12-02	87.67 2020-12-01	91.26 2020-12-31	4.09	5.66	-0.54
2020 November	20	87.33 2020-11-30	77.79 2020-11-02	77.79 2020-11-02	87.33 2020-11-30	12.26	12.26	0.00
2020 October	22	82.58 2020-10-13	76.95 2020-10-30	78.53 2020-10-01	76.95 2020-10-30	-2.01	5.16	-2.01
2020 September	21	81.32 2020-09-02	74.46 2020-09-24	80.18 2020-09-01	77.52 2020-09-30	-3.32	1.42	-7.13
2020 August	21	78.78 2020-08-31	76.03 2020-08-11	77.02 2020-08-03	78.78 2020-08-31	2.29	2.29	-1.29
2020 July	22	76.33 2020-07-31	71.54 2020-07-13	71.70 2020-07-01	76.33 2020-07-31	6.46	6.46	-0.22
2020 June	22	73.20 2020-06-08	67.75 2020-06-11	69.93 2020-06-01	71.06 2020-06-30	1.62	4.68	-3.12
2020 May	20	69.28 2020-05-29	61.39 2020-05-01	61.39 2020-05-01	69.28 2020-05-29	12.85	12.85	0.00
2020 April	21	64.26 2020-04-29	51.98 2020-04-03	52.10 2020-04-01	63.18 2020-04-30	21.27	23.34	-0.23
2020 March	22	67.75 2020-03-04	46.87 2020-03-23	66.62 2020-03-02	54.53 2020-03-31	-18.15	1.70	-29.65
2020 February	19	73.40 2020-02-19	64.35 2020-02-28	69.87 2020-02-03	64.35 2020-02-28	-7.90	5.05	-7.90
2020 January	21	71.55 2020-01-23	68.78 2020-01-03	68.90 2020-01-02	69.19 2020-01-31	0.42	3.85	-0.17
2019 December	21	68.47 2019-12-26	66.09 2019-12-03	66.31 2019-12-02	68.34 2019-12-31	3.06	3.26	-0.33
2019 November	20	67.50 2019-11-27	64.77 2019-11-06	65.53 2019-11-01	67.12 2019-11-29	2.43	3.01	-1.16
2019 October	23	65.32 2019-10-30	62.03 2019-10-02	62.98 2019-10-01	64.93 2019-10-31	3.10	3.72	-1.51
2019 September	20	64.96 2019-09-17	63.32 2019-09-27	63.48 2019-09-03	63.77 2019-09-30	0.46	2.33	-0.25
2019 August	22	64.60 2019-08-08	61.82 2019-08-05	64.60 2019-08-01	64.02 2019-08-30	-0.90	0.00	-4.30
2019 July	22	66.26 2019-07-26	64.80 2019-07-01	64.80 2019-07-01	65.41 2019-07-31	0.94	2.25	0.00
2019 June	20	64.85 2019-06-20	60.22 2019-06-03	60.22 2019-06-03	64.29 2019-06-28	6.76	7.69	0.00
2019 May	22	63.79 2019-05-03	60.57 2019-05-31	63.05 2019-05-01	60.57 2019-05-31	-3.93	1.17	-3.93
2019 April	21	63.77 2019-04-30	62.12 2019-04-01	62.12 2019-04-01	63.77 2019-04-30	2.66	2.66	0.00
2019 March	21	61.78 2019-03-21	58.82 2019-03-08	60.50 2019-03-01	61.46 2019-03-29	1.59	2.12	-2.78
2019 February	19	60.09 2019-02-27	57.56 2019-02-01	57.56 2019-02-01	60.01 2019-02-28	4.26	4.40	0.00
2019 January	21	57.24 2019-01-31	49.96 2019-01-03	51.20 2019-01-02	57.24 2019-01-31	11.80	11.80	-2.42
2018 December	19	57.67 2018-12-03	48.13 2018-12-24	57.67 2018-12-03	51.48 2018-12-31	-10.73	0.00	-16.54
2018 November	21	57.48 2018-11-07	53.82 2018-11-20	56.37 2018-11-01	56.79 2018-11-30	0.75	1.97	-4.52
2018 October	23	61.15 2018-10-01	53.31 2018-10-29	61.15 2018-10-01	55.40 2018-10-31	-9.40	0.00	-12.82
2018 September	19	61.84 2018-09-14	60.88 2018-09-07	61.67 2018-09-04	61.32 2018-09-28	-0.57	0.28	-1.28
2018 August	23	61.83 2018-08-29	58.79 2018-08-01	58.79 2018-08-01	61.62 2018-08-31	4.81	5.17	0.00
2018 July	21	60.38 2018-07-25	57.85 2018-07-03	57.95 2018-07-02	58.92 2018-07-31	1.67	4.19	-0.17
2018 June	21	59.96 2018-06-18	57.29 2018-06-27	58.10 2018-06-01	57.83 2018-06-29	-0.46	3.20	-1.39
2018 May	22	57.88 2018-05-30	55.27 2018-05-02	55.58 2018-05-01	57.39 2018-05-31	3.26	4.14	-0.56
2018 April	21	56.99 2018-04-18	54.43 2018-04-02	54.43 2018-04-02	55.33 2018-04-30	1.65	4.70	0.00
2018 March	21	58.45 2018-03-12	54.99 2018-03-28	55.25 2018-03-01	55.76 2018-03-29	0.92	5.79	-0.47
2018 February	19	57.69 2018-02-01	53.07 2018-02-08	57.69 2018-02-01	55.80 2018-02-28	-3.28	0.00	-8.01
2018 January	21	58.64 2018-01-26	55.40 2018-01-02	55.40 2018-01-02	57.72 2018-01-31	4.19	5.85	0.00
2017 December	20	55.31 2017-12-18	54.13 2017-12-06	54.80 2017-12-01	54.96 2017-12-29	0.29	0.93	-1.22
2017 November	21	55.09 2017-11-30	53.34 2017-11-01	53.34 2017-11-01	55.09 2017-11-30	3.28	3.28	0.00
2017 October	22	53.69 2017-10-20	52.61 2017-10-02	52.61 2017-10-02	53.57 2017-10-31	1.82	2.05	0.00
2017 September	20	52.42 2017-09-29	51.49 2017-09-05	51.75 2017-09-01	52.42 2017-09-29	1.29	1.29	-0.50
2017 August	23	51.65 2017-08-31	49.93 2017-08-10	51.58 2017-08-01	51.65 2017-08-31	0.14	0.14	-3.20
2017 July	20	51.93 2017-07-26	50.18 2017-07-06	50.70 2017-07-03	51.56 2017-07-31	1.70	2.43	-1.03
2017 June	22	51.39 2017-06-02	50.55 2017-06-29	51.18 2017-06-01	50.65 2017-06-30	-1.04	0.41	-1.23
2017 May	22	50.67 2017-05-25	49.23 2017-05-17	49.79 2017-05-01	50.54 2017-05-31	1.51	1.77	-1.12
2017 April	19	49.85 2017-04-27	47.98 2017-04-13	48.40 2017-04-03	49.63 2017-04-28	2.54	3.00	-0.87
2017 March	23	48.98 2017-03-01	47.99 2017-03-21	48.98 2017-03-01	48.61 2017-03-31	-0.76	0.00	-2.02
2017 February	19	48.90 2017-02-27	47.12 2017-02-01	47.12 2017-02-01	48.53 2017-02-28	2.99	3.78	0.00
2017 January	20	47.64 2017-01-25	45.84 2017-01-03	45.84 2017-01-03	47.22 2017-01-31	3.01	3.93	0.00
2016 December	21	46.50 2016-12-08	44.83 2016-12-01	44.83 2016-12-01	45.46 2016-12-30	1.41	3.73	0.00
2016 November	21	46.15 2016-11-25	43.02 2016-11-03	43.68 2016-11-01	45.50 2016-11-30	4.17	5.65	-1.51
2016 October	21	45.65 2016-10-03	43.75 2016-10-27	45.65 2016-10-03	44.09 2016-10-31	-3.42	0.00	-4.16
2016 September	21	46.29 2016-09-07	44.62 2016-09-13	45.94 2016-09-01	45.81 2016-09-30	-0.28	0.76	-2.87
2016 August	23	46.36 2016-08-23	45.38 2016-08-02	45.94 2016-08-01	45.77 2016-08-31	-0.37	0.91	-1.22
2016 July	20	46.12 2016-07-29	43.59 2016-07-05	44.01 2016-07-01	46.12 2016-07-29	4.79	4.79	-0.95
2016 June	22	44.82 2016-06-08	41.60 2016-06-27	44.22 2016-06-01	43.87 2016-06-30	-0.79	1.36	-5.92
2016 May	21	44.15 2016-05-31	42.53 2016-05-19	43.54 2016-05-02	44.15 2016-05-31	1.40	1.40	-2.32
2016 April	21	44.11 2016-04-27	42.66 2016-04-11	43.38 2016-04-01	43.15 2016-04-29	-0.53	1.68	-1.66
2016 March	22	43.14 2016-03-31	41.02 2016-03-08	41.03 2016-03-01	43.14 2016-03-31	5.14	5.14	-0.02
2016 February	20	40.23 2016-02-26	36.68 2016-02-11	39.61 2016-02-01	39.95 2016-02-29	0.86	1.57	-7.40
2016 January	19	42.34 2016-01-05	38.32 2016-01-20	42.29 2016-01-04	39.52 2016-01-29	-6.55	0.12	-9.39
2015 December	22	44.61 2015-12-01	42.26 2015-12-18	44.61 2015-12-01	42.94 2015-12-31	-3.74	0.00	-5.27
2015 November	20	44.72 2015-11-03	42.61 2015-11-13	44.72 2015-11-02	44.22 2015-11-30	-1.12	0.00	-4.72
2015 October	22	44.23 2015-10-30	42.01 2015-10-01	42.01 2015-10-01	44.23 2015-10-30	5.28	5.28	0.00
2015 September	21	44.61 2015-09-17	41.03 2015-09-29	42.61 2015-09-01	41.89 2015-09-30	-1.69	4.69	-3.71
2015 August	21	46.65 2015-08-17	41.77 2015-08-25	46.35 2015-08-03	43.83 2015-08-31	-5.44	0.65	-9.88
2015 July	22	46.82 2015-07-16	45.25 2015-07-08	46.03 2015-07-01	46.54 2015-07-31	1.11	1.72	-1.69
2015 June	22	47.25 2015-06-22	45.54 2015-06-29	46.56 2015-06-01	45.85 2015-06-30	-1.52	1.48	-2.19
2015 May	20	47.09 2015-05-21	45.97 2015-05-06	46.57 2015-05-01	46.42 2015-05-29	-0.32	1.12	-1.29
2015 April	21	47.24 2015-04-23	46.00 2015-04-30	46.06 2015-04-01	46.00 2015-04-30	-0.13	2.56	-0.13
2015 March	22	46.92 2015-03-20	45.00 2015-03-10	46.35 2015-03-02	46.36 2015-03-31	0.02	1.23	-2.91
2015 February	19	46.14 2015-02-25	43.43 2015-02-02	43.43 2015-02-02	45.91 2015-02-27	5.71	6.24	0.00
2015 January	20	44.22 2015-01-26	42.44 2015-01-15	43.76 2015-01-02	43.04 2015-01-30	-1.65	1.05	-3.02
2014 December	22	44.32 2014-12-29	42.10 2014-12-16	43.57 2014-12-01	43.72 2014-12-31	0.34	1.72	-3.37
2014 November	19	44.29 2014-11-26	42.65 2014-11-04	42.84 2014-11-03	44.14 2014-11-28	3.03	3.38	-0.44
2014 October	23	42.85 2014-10-31	38.49 2014-10-13	40.75 2014-10-01	42.85 2014-10-31	5.15	5.15	-5.55
2014 September	21	42.99 2014-09-05	41.41 2014-09-25	42.84 2014-09-02	41.46 2014-09-30	-3.22	0.35	-3.34
2014 August	21	42.71 2014-08-29	40.18 2014-08-07	40.31 2014-08-01	42.71 2014-08-29	5.95	5.95	-0.32
2014 July	22	42.01 2014-07-03	40.43 2014-07-31	41.80 2014-07-01	40.43 2014-07-31	-3.28	0.50	-3.28
2014 June	21	41.47 2014-06-30	40.23 2014-06-02	40.23 2014-06-02	41.47 2014-06-30	3.08	3.08	0.00
2014 May	21	40.14 2014-05-30	38.88 2014-05-08	39.16 2014-05-01	40.14 2014-05-30	2.50	2.50	-0.72
2014 April	21	40.45 2014-04-02	37.99 2014-04-11	40.36 2014-04-01	39.02 2014-04-30	-3.32	0.22	-5.87
2014 March	21	40.99 2014-03-04	39.30 2014-03-27	40.28 2014-03-03	39.86 2014-03-31	-1.04	1.76	-2.43
2014 February	19	40.60 2014-02-27	37.08 2014-02-03	37.08 2014-02-03	40.54 2014-02-28	9.33	9.49	0.00
2014 January	21	39.16 2014-01-22	37.61 2014-01-27	38.49 2014-01-02	38.02 2014-01-31	-1.22	1.74	-2.29
2013 December	21	38.83 2013-12-31	37.32 2013-12-12	37.82 2013-12-02	38.83 2013-12-31	2.67	2.67	-1.32
2013 November	20	37.97 2013-11-15	36.77 2013-11-07	37.49 2013-11-01	37.86 2013-11-29	0.99	1.28	-1.92
2013 October	23	37.86 2013-10-29	35.79 2013-10-09	37.10 2013-10-01	37.46 2013-10-31	0.97	2.05	-3.53
2013 September	20	37.28 2013-09-19	35.05 2013-09-03	35.05 2013-09-03	36.67 2013-09-30	4.62	6.36	0.00
2013 August	22	36.34 2013-08-02	34.74 2013-08-19	36.30 2013-08-01	34.88 2013-08-30	-3.91	0.11	-4.30
2013 July	22	35.62 2013-07-22	33.85 2013-07-02	33.94 2013-07-01	35.60 2013-07-31	4.89	4.95	-0.27
2013 June	20	34.42 2013-06-18	32.72 2013-06-24	33.98 2013-06-03	33.65 2013-06-28	-0.97	1.29	-3.71
2013 May	22	35.12 2013-05-21	33.05 2013-05-01	33.05 2013-05-01	34.03 2013-05-31	2.97	6.26	0.00
2013 April	22	33.40 2013-04-30	31.86 2013-04-18	32.80 2013-04-01	33.40 2013-04-30	1.83	1.83	-2.87
2013 March	20	33.18 2013-03-28	31.92 2013-03-01	31.92 2013-03-01	33.18 2013-03-28	3.95	3.95	0.00
2013 February	19	32.22 2013-02-19	31.14 2013-02-25	31.76 2013-02-01	31.91 2013-02-28	0.47	1.45	-1.95
2013 January	21	31.72 2013-01-25	30.24 2013-01-02	30.24 2013-01-02	31.46 2013-01-31	4.03	4.89	0.00
2012 December	20	29.99 2012-12-20	28.86 2012-12-04	28.86 2012-12-03	29.55 2012-12-31	2.39	3.92	0.00
2012 November	21	29.10 2012-11-06	27.70 2012-11-15	29.03 2012-11-01	29.03 2012-11-30	0.00	0.24	-4.58
2012 October	21	29.46 2012-10-04	28.34 2012-10-24	29.15 2012-10-01	28.48 2012-10-31	-2.30	1.06	-2.78
2012 September	19	30.07 2012-09-14	28.53 2012-09-05	28.60 2012-09-04	29.14 2012-09-28	1.89	5.14	-0.24
2012 August	23	28.85 2012-08-17	27.11 2012-08-02	27.32 2012-08-01	28.53 2012-08-31	4.43	5.60	-0.77
2012 July	21	28.16 2012-07-05	26.69 2012-07-24	27.78 2012-07-02	27.52 2012-07-31	-0.94	1.37	-3.92
2012 June	21	27.98 2012-06-19	26.31 2012-06-04	26.35 2012-06-01	27.73 2012-06-29	5.24	6.19	-0.15
2012 May	22	29.74 2012-05-02	26.72 2012-05-18	29.70 2012-05-01	27.29 2012-05-31	-8.11	0.13	-10.03
2012 April	20	29.94 2012-04-02	28.45 2012-04-10	29.94 2012-04-02	29.53 2012-04-30	-1.37	0.00	-4.98
2012 March	22	30.01 2012-03-26	28.47 2012-03-06	29.44 2012-03-01	29.68 2012-03-30	0.82	1.94	-3.29
2012 February	20	29.39 2012-02-27	28.09 2012-02-01	28.09 2012-02-01	29.12 2012-02-29	3.67	4.63	0.00
2012 January	20	27.97 2012-01-25	25.98 2012-01-03	25.98 2012-01-03	27.72 2012-01-31	6.70	7.66	0.00
2011 December	21	26.58 2011-12-05	24.75 2011-12-19	26.27 2011-12-01	25.66 2011-12-30	-2.32	1.18	-5.79
2011 November	21	27.07 2011-11-08	24.26 2011-11-25	25.85 2011-11-01	26.25 2011-11-30	1.55	4.72	-6.15
2011 October	21	27.40 2011-10-28	22.34 2011-10-03	22.34 2011-10-03	26.61 2011-10-31	19.11	22.65	0.00
2011 September	4	25.00 2011-09-27	23.35 2011-09-30	25.00 2011-09-27	23.35 2011-09-30	-6.60	0.00	-6.60

VMGMX Dividends

This table shows historical dividends paid by VMGMX.
There were at least 7 dividends paid by VMGMX.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.14	0.81		78				0.20
2020-12-23	0.13700	0.60	quaterly	90	-	-	-	0.15
2020-09-24	0.11300	0.60	quaterly	92	-	-	-	0.15
2020-06-24	0.14000	0.69	quaterly	107	-	-	-	0.20
2020-03-09	0.11800	0.95	quaterly	77	-	-	-	0.20
2019-12-23	0.19300	1.02	quaterly	101	-	-	-	0.28
2019-09-13	0.12900	0.93	quaterly	79	-	-	-	0.20
2019-06-26	0.11500	0.84	quaterly	0	-	-	-	0.18

VMGMX Stock Splits

This table shows VMGMX stock splits.

There are no VMGMX stock splits to display.

VMGMX Basic Information

Ticker, symbol:

VMGMX
Full title:

Vanguard Mid-Cap Growth Index Fund Admiral Shares
First trading day:

2011-09-27
Last trading day:

2022-10-26
Total trading days:

2,524
Last close price:

77.25 (+0.91%)
Stock Exchange:

Nasdaq
Address:

Vanguard Index Funds
Description:

The investment seeks to track the performance of the CRSP US Mid Cap Growth Index that measures the investment return of mid-capitalization growth stocks. The fund employs an indexing investment approach designed to track the performance of the CRSP US Mid Cap Growth Index, a broadly diversified index of growth stocks of mid-size U.S. companies. 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:

800-662-7447

Best intraday sessions of VMGMX

This table shows top 0 best intraday sessions of VMGMX.

No data to display.

Worst intraday sessions of VMGMX

This table shows the worst 0 intraday sessions of VMGMX.

No data to display.

Best after-hours sessions of VMGMX

This table shows top 0 best after-hours sessions of VMGMX.

Position	Date	Percentage
1	2020-03-23	10.52
2	2020-04-03	7.68
3	2020-03-12	6.85
4	2020-03-25	5.64
5	2020-03-16	5.43
6	2018-12-24	5.19
7	2020-03-09	4.58
8	2011-11-29	4.42
9	2020-04-07	4.07
10	2022-02-23	4.04
11	2011-10-26	4.00
12	2020-03-03	3.93
13	2022-03-15	3.85
14	2011-11-25	3.67
15	2022-03-08	3.56
16	2019-01-03	3.54
17	2020-02-28	3.53
18	2011-10-07	3.50
19	2011-12-19	3.43
20	2011-10-03	3.40
21	2020-04-16	3.36
22	2020-04-13	3.35
23	2012-06-28	3.28
24	2015-08-25	3.26
25	2020-05-15	3.05
26	2020-04-21	3.02
27	2021-03-08	2.97
28	2016-01-28	2.92
29	2020-11-03	2.90
30	2022-02-08	2.87
31	2011-10-21	2.85
32	2012-05-18	2.81
33	2020-04-28	2.77
34	2020-03-27	2.75
35	2018-10-15	2.70
36	2016-02-29	2.70
37	2011-10-04	2.68
38	2022-04-18	2.67
39	2021-01-06	2.64
40	2015-09-04	2.63
41	2020-03-18	2.55
42	2021-02-26	2.54
43	2011-10-05	2.53
44	2018-11-27	2.52
45	2014-10-20	2.49
46	2021-03-10	2.49
47	2015-08-26	2.48
48	2022-02-14	2.48
49	2018-03-23	2.45
50	2012-08-02	2.40
51	2011-10-20	2.40
52	2014-12-16	2.40
53	2016-01-21	2.39
54	2022-04-27	2.37
55	2022-03-14	2.37
56	2012-06-05	2.36
57	2016-02-12	2.35
58	2012-12-31	2.34
59	2020-05-06	2.31
60	2019-08-07	2.31
61	2020-06-04	2.30
62	2012-09-05	2.28
63	2019-06-03	2.27
64	2018-10-29	2.27
65	2011-11-10	2.27
66	2020-11-02	2.26
67	2016-02-11	2.26
68	2022-03-17	2.26
69	2020-04-24	2.25
70	2021-05-13	2.24
71	2016-02-16	2.24
72	2012-07-26	2.23
73	2013-10-09	2.21
74	2011-11-02	2.20
75	2016-03-10	2.18
76	2016-11-04	2.18
77	2022-03-16	2.17
78	2016-06-27	2.14
79	2011-10-17	2.10
80	2011-10-13	2.10
81	2021-02-01	2.10
82	2015-09-29	2.10
83	2022-03-25	2.09
84	2022-02-24	2.08
85	2016-07-07	2.05
86	2015-09-01	2.04
87	2021-01-29	2.04
88	2020-07-28	2.04
89	2012-07-25	2.02
90	2012-11-16	2.01
91	2020-09-24	2.00
92	2022-04-12	2.00
93	2014-12-17	1.99
94	2012-04-24	1.99
95	2021-03-25	1.98
96	2013-07-31	1.97
97	2021-05-19	1.97
98	2020-03-24	1.97
99	2013-06-12	1.95
100	2011-12-08	1.95

Worst after-hours sessions of VMGMX

This table shows the worst 0 after-hours sessions of VMGMX.

Position	Date	Percentage
1	2020-03-13	-12.98
2	2022-04-29	-9.05
3	2020-03-11	-8.92
4	2020-03-06	-8.28
5	2021-07-09	-7.07
6	2020-03-17	-6.95
7	2020-06-10	-5.71
8	2022-04-20	-5.44
9	2020-03-10	-5.05
10	2020-03-31	-4.46
11	2011-09-30	-4.33
12	2011-11-08	-4.32
13	2020-09-02	-4.09
14	2022-03-04	-3.99
15	2016-06-23	-3.96
16	2020-03-19	-3.87
17	2018-10-09	-3.82
18	2020-02-26	-3.80
19	2015-08-21	-3.77
20	2018-12-03	-3.57
21	2022-04-28	-3.53
22	2018-02-02	-3.52
23	2018-02-07	-3.47
24	2022-04-25	-3.46
25	2012-05-31	-3.44
26	2018-10-23	-3.42
27	2019-08-02	-3.32
28	2021-03-02	-3.32
29	2015-09-25	-3.31
30	2020-04-20	-3.30
31	2013-04-12	-3.17
32	2012-06-20	-3.12
33	2021-01-26	-3.12
34	2016-01-12	-3.11
35	2020-02-24	-3.09
36	2021-02-24	-3.09
37	2022-02-16	-3.08
38	2016-02-04	-3.07
39	2011-09-27	-3.04
40	2011-09-29	-3.03
41	2020-03-26	-3.01
42	2020-02-21	-3.00
43	2016-02-05	-2.95
44	2020-03-04	-2.91
45	2013-06-19	-2.89
46	2011-10-28	-2.88
47	2020-10-27	-2.88
48	2016-09-08	-2.87
49	2015-08-20	-2.87
50	2011-10-31	-2.86
51	2019-08-13	-2.85
52	2020-06-23	-2.84
53	2020-04-30	-2.83
54	2021-03-03	-2.80
55	2014-04-09	-2.80
56	2015-08-31	-2.78
57	2022-02-02	-2.78
58	2021-05-11	-2.77
59	2018-12-06	-2.71
60	2021-02-19	-2.71
61	2022-04-15	-2.71
62	2019-05-10	-2.70
63	2011-10-24	-2.69
64	2012-05-16	-2.66
65	2016-06-24	-2.62
66	2018-12-14	-2.61
67	2015-08-19	-2.58
68	2021-03-17	-2.56
69	2011-11-22	-2.56
70	2019-08-22	-2.55
71	2022-02-10	-2.54
72	2014-01-23	-2.52
73	2018-11-16	-2.48
74	2020-11-09	-2.48
75	2014-01-31	-2.47
76	2016-02-01	-2.45
77	2018-03-21	-2.43
78	2022-02-22	-2.43
79	2019-01-02	-2.42
80	2020-09-04	-2.41
81	2022-03-10	-2.40
82	2018-03-29	-2.39
83	2018-04-05	-2.36
84	2020-07-10	-2.33
85	2018-12-21	-2.33
86	2020-03-05	-2.33
87	2011-11-16	-2.33
88	2011-12-07	-2.32
89	2018-12-20	-2.32
90	2018-11-09	-2.31
91	2020-05-11	-2.31
92	2012-04-09	-2.30
93	2015-06-26	-2.30
94	2016-01-06	-2.28
95	2014-10-08	-2.22
96	2020-03-20	-2.21
97	2011-10-14	-2.21
98	2019-03-21	-2.20
99	2020-10-29	-2.16
100	2020-03-02	-2.15

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:13:36

VMGMX information

Full title

Vanguard Mid-Cap Growth Index Fund Admiral Shares
First trading day

2011-09-27
Last trading day

2022-10-26
Total trading days

2,524
Last close price

77.25 (+0.91%)
Stock Exchange

Nasdaq
Address

Vanguard Index Funds
Phone number

800-662-7447
Description

The investment seeks to track the performance of the CRSP US Mid Cap Growth Index that measures the investment return of mid-capitalization growth stocks. The fund employs an indexing investment approach designed to track the performance of the CRSP US Mid Cap Growth Index, a broadly diversified index of growth stocks of mid-size U.S. companies. 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

206 -- 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...