VONG stock overview

Vanguard Russell 1000 Growth ETF

VONG IPO: 2010-09-22
59.65 (+1.01%)
2.52B market cap
3,129 trading days in total
VONG Latest trading day: 2023-02-23

NasdaqGM

VONG stock Buy and Hold Potential More info

INVESTMENT at 2010-09-22 open

VONG open price was $12.95

1,000.00

Click to edit

HOLDING TIME

3128 trading days

12 years 157 days

TODAY'S WORTH — including dividends (40)

As of 2023-02-23 close price ($59.65)

4,879.73

Click to edit

ROI: +387.97% (4.88x) – ANNU: +13.60% (1.14x)

VONG Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	40	0.96%	quaterly	2020-12-17

VONG Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	41 1 shares on 2010-09-22 4 shares on 2023-02-23	1	0	2021-04-20On 2021-04-20 split factor was 4:1

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VONG Latest trading days

This table contains the list of 500 latest trading days of VONG.
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 ]		65.63	0.00	0.01	722,777	65.64	66.15	65.04	1.72	0.00	0.01
3129	2023-02-23	59.65	0.45	0.76	453,970	59.85	59.85	58.90	1.59	-0.33	0.00
3128	2023-02-22	59.20	0.07	0.12	508,247	59.16	59.54	58.93	1.03	0.07	1.10
3127	2023-02-21	59.13	1.41	-2.33	607,423	59.80	59.98	59.12	1.44	-1.12	0.05
3126	2023-02-17	60.54	0.33	-0.54	606,920	60.56	60.58	59.97	1.01	-0.03	-1.22
3125	2023-02-16	60.87	1.08	-1.74	589,091	61.16	61.74	60.84	1.47	-0.47	-0.51
3124	2023-02-15	61.95	0.43	0.70	406,746	61.34	61.96	61.17	1.29	0.99	-1.28
3123	2023-02-14	61.52	0.19	0.31	561,510	61.06	61.79	60.71	1.77	0.75	-0.29
3122	2023-02-13	61.33	0.94	1.56	453,200	60.67	61.33	60.53	1.32	1.09	-0.44
3121	2023-02-10	60.39	0.22	-0.36	466,343	60.32	60.59	59.96	1.04	0.12	0.46
3120	2023-02-09	60.61	0.46	-0.75	811,866	61.89	61.91	60.41	2.42	-2.07	-0.48
3119	2023-02-08	61.07	0.81	-1.31	520,495	61.69	61.85	60.97	1.43	-1.01	1.34
3118	2023-02-07	61.88	1.02	1.68	665,155	60.77	62.08	60.51	2.58	1.83	-0.31
3117	2023-02-06	60.86	0.48	-0.78	393,931	60.94	61.21	60.64	0.94	-0.13	-0.15
3116	2023-02-03	61.34	0.82	-1.32	1,265,222	61.01	62.32	61.01	2.15	0.54	-0.65
3115	2023-02-02	62.16	1.41	2.32	1,067,843	61.73	62.42	61.48	1.52	0.70	-1.85
3114	2023-02-01	60.75	1.04	1.74	1,010,919	59.66	61.16	59.22	3.25	1.83	1.61
3113	2023-01-31	59.71	1.00	1.70	4,455,113	58.78	59.71	58.78	1.58	1.58	-0.08
3112	2023-01-30	58.71	0.98	-1.64	1,286,559	59.27	59.46	58.69	1.30	-0.94	0.12
3111	2023-01-27	59.69	0.41	0.69	795,228	59.17	60.09	59.09	1.69	0.88	-0.70
3110	2023-01-26	59.28	0.85	1.45	697,126	58.95	59.30	58.48	1.39	0.56	-0.19
3109	2023-01-25	58.43	0.07	-0.12	573,490	57.63	58.52	57.20	2.29	1.39	0.89
3108	2023-01-24	58.50	0.14	-0.24	530,771	58.30	58.71	58.23	0.82	0.34	-1.49
3107	2023-01-23	58.64	0.89	1.54	1,760,808	57.84	58.90	57.71	2.06	1.38	-0.58
3106	2023-01-20	57.75	1.39	2.47	2,466,571	56.62	57.75	56.44	2.31	2.00	0.16
3105	2023-01-19	56.36	0.50	-0.88	2,465,630	56.47	56.73	56.15	1.03	-0.19	0.46
3104	2023-01-18	56.86	0.70	-1.22	1,111,827	57.94	58.18	56.83	2.33	-1.86	-0.69
3103	2023-01-17	57.56	0.06	0.10	1,847,930	57.56	57.94	57.35	1.03	0.00	0.66
3102	2023-01-13	57.50	0.34	0.59	665,382	56.71	57.59	56.69	1.59	1.39	0.10
3101	2023-01-12	57.16	0.16	0.28	950,519	57.19	57.39	56.32	1.87	-0.05	-0.79
3100	2023-01-11	57.00	1.03	1.84	703,131	56.25	57.00	56.23	1.37	1.33	0.33
3099	2023-01-10	55.97	0.47	0.85	687,413	55.42	55.97	55.24	1.32	0.99	0.50
3098	2023-01-09	55.50	0.22	0.40	1,586,951	55.77	56.48	55.49	1.78	-0.48	-0.14
3097	2023-01-06	55.28	1.25	2.31	1,601,797	54.32	55.47	53.82	3.04	1.77	0.89
3096	2023-01-05	54.03	0.79	-1.44	776,345	54.54	54.59	53.92	1.23	-0.94	0.54
3095	2023-01-04	54.82	0.12	0.22	981,325	54.96	55.17	54.28	1.62	-0.25	-0.51
3094	2023-01-03	54.70	0.42	-0.76	1,552,991	55.49	55.81	54.21	2.88	-1.42	0.48
3093	2022-12-30	55.12	0.13	-0.24	3,161,257	54.77	55.13	54.45	1.24	0.64	0.67
3092	2022-12-29	55.25	1.17	2.16	3,406,552	54.54	55.39	54.51	1.61	1.30	-0.87
3091	2022-12-28	54.08	0.69	-1.26	2,440,336	54.71	55.11	54.01	2.01	-1.15	0.85
3090	2022-12-27	54.77	0.55	-0.99	1,497,149	55.14	55.19	54.60	1.07	-0.67	-0.11
3089	2022-12-23	55.32	0.16	0.29	1,380,299	54.82	55.34	54.54	1.46	0.91	-0.33
3088	2022-12-22	55.16	1.09	-1.94	1,456,953	55.65	55.65	54.24	2.53	-0.88	-0.62
3087	2022-12-21	56.25	0.94	1.70	1,447,934	55.69	56.40	55.58	1.47	1.01	-1.07
3086	2022-12-20	55.31	0.00	0.00	1,580,563	55.12	55.59	54.83	1.38	0.34	0.69
3085	2022-12-19	55.31	0.69	-1.23	2,048,884	56.02	56.05	55.05	1.79	-1.27	-0.34
3084	2022-12-16	56.00	0.77	-1.36	1,320,276	56.33	56.64	55.71	1.65	-0.59	0.04
3083	2022-12-15	56.77	1.83	-3.12	1,413,155	57.66	57.66	56.48	2.05	-1.54	-0.78
3082	2022-12-14	58.60	0.32	-0.54	1,022,055	58.96	59.50	58.02	2.51	-0.61	-1.60
3081	2022-12-13	58.92	0.42	0.72	1,367,613	60.36	60.47	58.50	3.26	-2.39	0.07
3080	2022-12-12	58.50	0.89	1.54	1,443,366	57.74	58.50	57.64	1.49	1.32	3.18
3079	2022-12-09	57.61	0.46	-0.79	827,919	57.74	58.27	57.57	1.21	-0.23	0.23
3078	2022-12-08	58.07	0.74	1.29	1,019,953	57.66	58.20	57.34	1.49	0.71	-0.57
3077	2022-12-07	57.33	0.32	-0.56	1,418,747	57.39	57.78	57.13	1.13	-0.10	0.58
3076	2022-12-06	57.65	0.97	-1.65	3,596,471	58.65	58.65	57.24	2.40	-1.71	-0.45
3075	2022-12-05	58.62	1.16	-1.94	1,077,397	59.28	59.48	58.40	1.82	-1.11	0.05
3074	2022-12-02	59.78	0.10	-0.17	980,860	59.05	59.92	58.89	1.74	1.24	-0.84
3073	2022-12-01	59.88	0.14	0.23	937,242	60.01	60.19	59.34	1.42	-0.22	-1.39
3072	2022-11-30	59.74	2.33	4.06	987,677	57.56	59.80	57.35	4.26	3.79	0.45
3071	2022-11-29	57.41	0.37	-0.64	992,676	57.78	57.91	57.21	1.21	-0.64	0.26
3070	2022-11-28	57.78	0.99	-1.68	962,495	58.29	58.63	57.66	1.66	-0.87	0.00
3069	2022-11-25	58.77	0.13	-0.22	395,695	58.77	58.88	58.59	0.49	0.00	-0.82
3068	2022-11-23	58.90	0.54	0.93	809,604	58.42	59.04	58.39	1.11	0.82	-0.22
3067	2022-11-22	58.36	0.80	1.39	781,797	57.83	58.36	57.42	1.63	0.92	0.10
3066	2022-11-21	57.56	0.43	-0.74	3,623,668	57.85	57.96	57.38	1.00	-0.50	0.47
3065	2022-11-18	57.99	0.02	0.03	1,023,057	58.46	58.58	57.57	1.73	-0.80	-0.24
3064	2022-11-17	57.97	0.17	-0.29	1,493,706	57.29	58.14	57.26	1.54	1.19	0.85
3063	2022-11-16	58.14	0.56	-0.95	1,547,624	58.42	58.54	58.02	0.89	-0.48	-1.46
3062	2022-11-15	58.70	0.69	1.19	1,689,074	59.23	59.39	58.12	2.14	-0.89	-0.48
3061	2022-11-14	58.01	0.63	-1.07	1,060,095	58.37	58.82	57.98	1.44	-0.62	2.10
3060	2022-11-11	58.64	0.79	1.37	994,027	57.92	58.83	57.70	1.95	1.24	-0.46
3059	2022-11-10	57.85	3.80	7.03	873,670	56.42	57.90	56.21	3.00	2.53	0.12
3058	2022-11-09	54.05	1.32	-2.38	977,742	55.03	55.16	54.00	2.11	-1.78	4.38
3057	2022-11-08	55.37	0.30	0.54	995,623	55.40	56.01	54.69	2.38	-0.05	-0.61
3056	2022-11-07	55.07	0.50	0.92	957,270	54.67	55.18	54.29	1.63	0.73	0.60
3055	2022-11-04	54.57	0.57	1.06	1,673,975	54.95	55.02	53.47	2.82	-0.69	0.18
3054	2022-11-03	54.00	0.86	-1.57	821,074	54.21	54.58	53.80	1.44	-0.39	1.76
3053	2022-11-02	54.86	1.81	-3.19	6,878,634	56.65	57.19	54.85	4.13	-3.16	-1.18
3052	2022-11-01	56.67	0.59	-1.03	934,004	57.88	57.99	56.56	2.47	-2.09	-0.04
3051	2022-10-31	57.26	0.49	-0.85	1,072,156	57.37	57.55	56.91	1.12	-0.19	1.08
3050	2022-10-28	57.75	1.39	2.47	1,551,165	56.04	57.84	56.01	3.27	3.05	-0.66
3049	2022-10-27	56.36	0.52	-0.91	822,039	57.13	57.21	56.27	1.65	-1.35	-0.57
3048	2022-10-26	56.88	0.98	-1.69	881,233	56.87	57.96	56.69	2.23	0.02	0.44
3047	2022-10-25	57.86	1.12	1.97	741,272	56.90	57.90	56.88	1.79	1.69	-1.71
3046	2022-10-24	56.74	0.66	1.18	1,080,239	56.34	56.92	55.67	2.22	0.71	0.28
3045	2022-10-21	56.08	1.33	2.43	965,963	54.52	56.14	54.42	3.15	2.86	0.46
3044	2022-10-20	54.75	0.39	-0.71	836,842	55.00	55.84	54.57	2.31	-0.45	-0.42
3043	2022-10-19	55.14	0.32	-0.58	1,007,232	55.03	55.64	54.62	1.85	0.20	-0.25
3042	2022-10-18	55.46	0.51	0.93	1,593,031	56.29	56.39	54.99	2.49	-1.47	-0.78
3041	2022-10-17	54.95	1.78	3.35	907,831	54.29	55.04	54.29	1.38	1.22	2.44
3040	2022-10-14	53.17	1.55	-2.83	817,070	55.23	55.27	53.13	3.87	-3.73	2.11
3039	2022-10-13	54.72	1.20	2.24	1,127,218	52.25	55.01	51.98	5.80	4.73	0.93
3038	2022-10-12	53.52	0.06	-0.11	1,316,500	53.70	53.96	53.42	1.01	-0.34	-2.37
3037	2022-10-11	53.58	0.62	-1.14	783,071	53.88	54.52	53.28	2.30	-0.56	0.22
3036	2022-10-10	54.20	0.57	-1.04	995,229	54.79	54.86	53.69	2.14	-1.08	-0.59
3035	2022-10-07	54.77	1.90	-3.35	806,934	55.86	55.86	54.43	2.56	-1.95	0.04
3034	2022-10-06	56.67	0.44	-0.77	995,859	56.81	57.49	56.59	1.58	-0.25	-1.43
3033	2022-10-05	57.11	0.07	-0.12	946,284	56.43	57.42	55.98	2.55	1.21	-0.53
3032	2022-10-04	57.18	1.80	3.25	1,865,889	56.40	57.18	56.40	1.38	1.38	-1.31
3031	2022-10-03	55.38	1.17	2.16	1,082,590	54.50	55.67	54.19	2.72	1.61	1.84
3030	2022-09-30	54.21	0.80	-1.45	1,262,896	54.74	55.56	54.04	2.78	-0.97	0.53
3029	2022-09-29	55.01	1.35	-2.40	10,690,032	55.67	55.68	54.43	2.25	-1.19	-0.49
3028	2022-09-28	56.36	0.90	1.62	9,122,081	55.34	56.62	55.05	2.84	1.84	-1.22
3027	2022-09-27	55.46	0.07	-0.13	1,682,223	56.12	56.59	55.08	2.69	-1.18	-0.22
3026	2022-09-26	55.53	0.24	-0.43	807,226	55.62	56.44	55.33	2.00	-0.16	1.06
3025	2022-09-23	55.77	0.95	-1.67	977,170	56.06	56.17	55.13	1.86	-0.52	-0.27
3024	2022-09-22	56.72	0.69	-1.20	1,010,607	57.09	57.28	56.54	1.30	-0.65	-1.16
3023	2022-09-21	57.41	1.04	-1.78	831,578	58.67	59.30	57.36	3.31	-2.15	-0.56
3022	2022-09-20	58.45	0.47	-0.80	570,809	58.44	58.78	57.94	1.44	0.02	0.38
3021	2022-09-19	58.92	0.46	0.79	680,355	57.87	58.94	57.87	1.85	1.81	-0.81
3020	2022-09-16	58.46	0.55	-0.93	600,538	58.23	58.54	57.83	1.22	0.39	-1.01
3019	2022-09-15	59.01	0.82	-1.37	671,034	59.48	60.00	58.71	2.17	-0.79	-1.32
3018	2022-09-14	59.83	0.26	0.44	437,889	59.79	60.07	59.28	1.32	0.07	-0.58
3017	2022-09-13	59.57	2.93	-4.69	611,989	60.90	60.96	59.34	2.66	-2.18	0.37
3016	2022-09-12	62.50	0.69	1.12	435,368	62.07	62.57	62.07	0.81	0.69	-2.56
3015	2022-09-09	61.81	1.17	1.93	385,954	61.08	61.93	61.07	1.41	1.20	0.42
3014	2022-09-08	60.64	0.33	0.55	529,074	59.84	60.80	59.71	1.82	1.34	0.73
3013	2022-09-07	60.31	1.11	1.88	746,214	59.12	60.46	59.12	2.27	2.01	-0.78
3012	2022-09-06	59.20	0.16	-0.27	667,135	59.53	59.68	58.71	1.63	-0.55	-0.14
3011	2022-09-02	59.36	0.67	-1.12	593,235	60.68	60.89	59.08	2.98	-2.18	0.29
3010	2022-09-01	60.03	0.03	-0.05	926,427	59.62	60.12	58.93	2.00	0.69	1.08
3009	2022-08-31	60.06	0.56	-0.92	597,199	60.98	61.10	60.05	1.72	-1.51	-0.73
3008	2022-08-30	60.62	0.61	-1.00	429,485	61.49	61.58	60.12	2.37	-1.41	0.59
3007	2022-08-29	61.23	0.60	-0.97	445,575	61.21	61.72	60.99	1.19	0.03	0.42
3006	2022-08-26	61.83	2.47	-3.84	581,981	64.26	64.32	61.78	3.95	-3.78	-1.00
3005	2022-08-25	64.30	1.01	1.60	277,343	63.66	64.30	63.43	1.37	1.01	-0.06
3004	2022-08-24	63.29	0.26	0.41	371,510	63.11	63.57	62.98	0.93	0.29	0.58
3003	2022-08-23	63.03	0.15	-0.24	347,605	63.13	63.57	62.98	0.93	-0.16	0.13
3002	2022-08-22	63.18	1.55	-2.39	518,305	63.78	63.90	63.06	1.32	-0.94	-0.08
3001	2022-08-19	64.73	1.02	-1.55	354,654	65.35	65.35	64.57	1.19	-0.95	-1.47
3000	2022-08-18	65.75	0.15	0.23	278,558	65.56	65.99	65.38	0.93	0.29	-0.61
2999	2022-08-17	65.60	0.55	-0.83	585,902	65.49	66.13	65.28	1.30	0.17	-0.06
2998	2022-08-16	66.15	0.03	-0.05	713,081	65.96	66.53	65.60	1.41	0.29	-1.00
2997	2022-08-15	66.18	0.39	0.59	387,594	65.54	66.27	65.53	1.13	0.98	-0.33
2996	2022-08-12	65.79	1.20	1.86	457,057	65.02	65.79	64.77	1.57	1.18	-0.38
2995	2022-08-11	64.59	0.27	-0.42	688,668	65.27	65.62	64.42	1.84	-1.04	0.67
2994	2022-08-10	64.86	1.67	2.64	542,123	64.60	64.90	64.22	1.05	0.40	0.63
2993	2022-08-09	63.19	0.64	-1.00	481,077	63.49	63.51	63.03	0.76	-0.47	2.23
2992	2022-08-08	63.83	0.06	-0.09	454,195	64.22	64.74	63.56	1.84	-0.61	-0.53
2991	2022-08-05	63.89	0.24	-0.37	391,606	63.31	64.15	63.29	1.36	0.92	0.52
2990	2022-08-04	64.13	0.19	0.30	468,140	63.98	64.22	63.58	1.00	0.23	-1.28
2989	2022-08-03	63.94	1.32	2.11	586,643	62.99	64.14	62.99	1.83	1.51	0.06
2988	2022-08-02	62.62	0.26	-0.41	724,409	62.52	63.36	62.23	1.81	0.16	0.59
2987	2022-08-01	62.88	0.12	-0.19	4,331,585	62.65	63.46	62.43	1.64	0.37	-0.57
2986	2022-07-29	63.00	1.19	1.93	722,803	62.30	63.16	62.05	1.78	1.12	-0.56
2985	2022-07-28	61.81	0.91	1.49	445,577	61.06	61.95	60.44	2.47	1.23	0.79
2984	2022-07-27	60.90	2.11	3.59	535,754	59.60	61.16	59.50	2.79	2.18	0.26
2983	2022-07-26	58.79	1.08	-1.80	421,221	59.43	59.44	58.62	1.38	-1.08	1.38
2982	2022-07-25	59.87	0.14	-0.23	630,137	60.13	60.13	59.46	1.11	-0.43	-0.73
2981	2022-07-22	60.01	0.87	-1.43	1,015,850	60.87	61.14	59.66	2.43	-1.41	0.20
2980	2022-07-21	60.88	0.86	1.43	616,458	60.06	60.88	59.60	2.13	1.37	-0.02
2979	2022-07-20	60.02	0.77	1.30	598,461	59.34	60.25	59.25	1.69	1.15	0.07
2978	2022-07-19	59.25	1.59	2.76	1,189,816	58.30	59.35	58.01	2.30	1.63	0.15
2977	2022-07-18	57.66	0.50	-0.86	597,376	58.74	58.96	57.42	2.62	-1.84	1.11
2976	2022-07-15	58.16	1.01	1.77	561,328	57.78	58.18	57.55	1.09	0.66	1.00
2975	2022-07-14	57.15	0.08	0.14	592,121	56.52	57.31	55.90	2.49	1.11	1.10
2974	2022-07-13	57.07	0.15	-0.26	707,561	56.30	57.53	56.17	2.42	1.37	-0.96
2973	2022-07-12	57.22	0.77	-1.33	613,944	58.03	58.48	56.94	2.65	-1.40	-1.61
2972	2022-07-11	57.99	0.95	-1.61	455,471	58.50	58.54	57.83	1.21	-0.87	0.07
2971	2022-07-08	58.94	0.01	0.02	848,825	58.36	59.23	58.27	1.64	0.99	-0.75
2970	2022-07-07	58.93	1.10	1.90	791,352	58.03	59.03	58.00	1.77	1.55	-0.97
2969	2022-07-06	57.83	0.33	0.57	594,110	57.63	58.21	57.24	1.68	0.35	0.35
2968	2022-07-05	57.50	0.72	1.27	1,254,039	56.08	57.52	55.77	3.12	2.53	0.23
2967	2022-07-01	56.78	0.50	0.89	833,606	56.08	56.86	55.76	1.96	1.25	-1.23
2966	2022-06-30	56.28	0.63	-1.11	969,580	56.17	56.87	55.40	2.62	0.20	-0.36
2965	2022-06-29	56.91	0.04	-0.07	627,559	56.91	57.22	56.39	1.46	0.00	-1.30
2964	2022-06-28	56.95	1.64	-2.80	719,806	58.82	59.24	56.91	3.96	-3.18	-0.07
2963	2022-06-27	58.59	0.47	-0.80	967,961	59.25	59.26	58.40	1.45	-1.11	0.39
2962	2022-06-24	59.06	2.09	3.67	797,260	57.58	59.06	57.49	2.73	2.57	0.32
2961	2022-06-23	56.97	1.03	1.84	1,026,457	56.42	57.04	55.94	1.95	0.97	1.07
2960	2022-06-22	55.94	0.02	-0.04	1,172,028	55.37	56.68	55.37	2.37	1.03	0.86
2959	2022-06-21	55.96	1.38	2.53	960,504	55.39	56.41	55.39	1.84	1.03	-1.05
2958	2022-06-17	54.58	0.48	0.89	846,826	54.14	55.13	53.85	2.36	0.81	1.48
2957	2022-06-16	54.10	2.14	-3.81	1,116,035	54.80	54.83	53.56	2.32	-1.28	0.07
2956	2022-06-15	56.24	1.21	2.20	1,274,504	55.69	57.01	55.06	3.50	0.99	-2.56
2955	2022-06-14	55.03	0.10	0.18	1,150,825	55.32	55.49	54.54	1.72	-0.52	1.20
2954	2022-06-13	54.93	2.59	-4.50	2,245,967	55.76	56.18	54.77	2.53	-1.49	0.71
2953	2022-06-10	57.52	2.22	-3.72	963,066	58.63	58.68	57.52	1.98	-1.89	-3.06
2952	2022-06-09	59.74	1.58	-2.58	571,844	61.03	61.52	59.74	2.92	-2.11	-1.86
2951	2022-06-08	61.32	0.50	-0.81	425,691	61.66	62.04	61.21	1.35	-0.55	-0.47
2950	2022-06-07	61.82	0.49	0.80	435,910	60.59	61.96	60.38	2.61	2.03	-0.26
2949	2022-06-06	61.33	0.26	0.43	536,067	61.88	62.20	61.03	1.89	-0.89	-1.21
2948	2022-06-03	61.07	1.43	-2.29	513,612	61.48	61.78	60.80	1.59	-0.67	1.33
2947	2022-06-02	62.50	1.73	2.85	566,167	60.60	62.50	60.39	3.48	3.14	-1.63
2946	2022-06-01	60.77	0.51	-0.83	621,321	61.74	62.01	60.38	2.64	-1.57	-0.28
2945	2022-05-31	61.28	0.25	-0.41	675,388	61.41	61.82	60.61	1.97	-0.21	0.75
2944	2022-05-27	61.53	1.92	3.22	647,496	60.22	61.56	60.18	2.29	2.18	-0.20
2943	2022-05-26	59.61	1.55	2.67	811,204	57.99	59.87	57.99	3.24	2.79	1.02
2942	2022-05-25	58.06	0.84	1.47	701,872	56.85	58.45	56.85	2.81	2.13	-0.12
2941	2022-05-24	57.22	1.23	-2.10	571,075	57.45	57.52	56.29	2.14	-0.40	-0.65
2940	2022-05-23	58.45	1.05	1.83	783,005	57.73	58.47	57.19	2.22	1.25	-1.71
2939	2022-05-20	57.40	0.09	-0.16	852,859	58.30	58.33	55.81	4.32	-1.54	0.57
2938	2022-05-19	57.49	0.26	-0.45	718,019	57.40	58.39	57.15	2.16	0.16	1.41
2937	2022-05-18	57.75	2.87	-4.73	1,383,829	59.74	59.77	57.54	3.73	-3.33	-0.61
2936	2022-05-17	60.62	1.39	2.35	675,869	60.45	60.64	59.49	1.90	0.28	-1.45
2935	2022-05-16	59.23	0.63	-1.05	475,165	59.58	59.93	58.97	1.61	-0.59	2.06
2934	2022-05-13	59.86	2.04	3.53	577,279	58.81	60.11	58.54	2.67	1.79	-0.47
2933	2022-05-12	57.82	0.06	-0.10	1,386,791	57.15	58.71	56.61	3.67	1.17	1.71
2932	2022-05-11	57.88	1.76	-2.95	1,399,624	59.28	60.14	57.77	4.00	-2.36	-1.26
2931	2022-05-10	59.64	0.47	0.79	1,053,895	60.38	60.71	58.78	3.20	-1.23	-0.60
2930	2022-05-09	59.17	2.53	-4.10	1,072,416	60.47	60.82	58.92	3.14	-2.15	2.04
2929	2022-05-06	61.70	0.67	-1.07	1,961,630	61.96	62.60	60.77	2.95	-0.42	-1.99
2928	2022-05-05	62.37	3.26	-4.97	963,925	64.66	64.79	61.68	4.81	-3.54	-0.66
2927	2022-05-04	65.63	2.10	3.31	786,476	63.64	65.68	62.60	4.84	3.13	-1.48
2926	2022-05-03	63.53	0.02	-0.03	740,441	63.54	63.88	63.05	1.31	-0.02	0.17
2925	2022-05-02	63.55	0.81	1.29	1,101,714	62.58	63.55	61.79	2.81	1.55	-0.02
2924	2022-04-29	62.74	2.79	-4.26	1,129,576	64.64	65.25	62.58	4.13	-2.94	-0.26
2923	2022-04-28	65.53	2.18	3.44	678,966	64.37	65.88	63.60	3.54	1.80	-1.36
2922	2022-04-27	63.35	0.19	0.30	732,936	63.37	64.44	63.03	2.23	-0.03	1.61
2921	2022-04-26	63.16	2.48	-3.78	589,133	65.15	65.15	63.16	3.05	-3.05	0.33
2920	2022-04-25	65.64	0.81	1.25	666,913	64.45	65.65	64.14	2.34	1.85	-0.75
2919	2022-04-22	64.83	1.89	-2.83	524,596	66.68	66.71	64.74	2.95	-2.77	-0.59
2918	2022-04-21	66.72	1.27	-1.87	747,408	68.77	69.27	66.52	4.00	-2.98	-0.06
2917	2022-04-20	67.99	0.68	-0.99	552,041	69.01	69.01	67.83	1.71	-1.48	1.15
2916	2022-04-19	68.67	1.40	2.08	479,425	67.14	68.82	67.08	2.59	2.28	0.50
2915	2022-04-18	67.27	0.04	-0.06	1,159,324	67.17	67.66	66.70	1.43	0.15	-0.19
2914	2022-04-15	67.31	0.00	0.00	532,083	68.74	68.83	67.30	2.23	-2.08	-0.21
2913	2022-04-14	67.31	1.31	-1.91	532,133	68.74	68.83	67.30	2.23	-2.08	2.12
2912	2022-04-13	68.62	1.13	1.67	636,065	67.44	68.83	67.42	2.09	1.75	0.17
2911	2022-04-12	67.49	0.25	-0.37	504,562	68.67	69.02	67.20	2.65	-1.72	-0.07
2910	2022-04-11	67.74	1.59	-2.29	870,820	68.54	68.61	67.66	1.39	-1.17	1.37
2909	2022-04-08	69.33	0.76	-1.08	585,126	69.87	70.01	69.17	1.20	-0.77	-1.14
2908	2022-04-07	70.09	0.26	0.37	460,529	69.63	70.48	69.07	2.02	0.66	-0.31
2907	2022-04-06	69.83	1.57	-2.20	873,606	70.39	70.44	69.25	1.69	-0.80	-0.29
2906	2022-04-05	71.40	1.44	-1.98	444,973	72.58	72.67	71.17	2.07	-1.63	-1.41
2905	2022-04-04	72.84	1.30	1.82	623,071	71.67	72.84	71.60	1.73	1.63	-0.36
2904	2022-04-01	71.54	0.18	0.25	514,920	71.56	71.70	70.92	1.09	-0.03	0.18
2903	2022-03-31	71.36	1.12	-1.55	1,395,694	72.51	72.53	71.35	1.63	-1.59	0.28
2902	2022-03-30	72.48	0.84	-1.15	550,318	73.03	73.12	72.12	1.37	-0.75	0.04
2901	2022-03-29	73.32	1.30	1.81	555,745	72.85	73.45	72.35	1.51	0.65	-0.40
2900	2022-03-28	72.02	1.10	1.55	724,921	70.99	72.02	70.73	1.82	1.45	1.15
2899	2022-03-25	70.92	0.10	-0.14	448,610	71.17	71.19	70.18	1.42	-0.35	0.10
2898	2022-03-24	71.02	1.16	1.66	400,267	70.16	71.02	69.71	1.87	1.23	0.21
2897	2022-03-23	69.86	0.97	-1.37	459,560	70.24	70.88	69.83	1.49	-0.54	0.43
2896	2022-03-22	70.83	1.21	1.74	396,251	69.79	71.02	69.79	1.76	1.49	-0.83
2895	2022-03-21	69.62	0.23	-0.33	582,036	69.75	70.11	68.82	1.85	-0.19	0.24
2894	2022-03-18	69.85	1.37	2.00	587,139	68.12	69.92	68.04	2.76	2.54	-0.14
2893	2022-03-17	68.48	1.01	1.50	511,286	67.16	68.48	67.00	2.20	1.97	-0.53
2892	2022-03-16	67.47	2.11	3.23	620,327	66.16	67.50	65.33	3.28	1.98	-0.46
2891	2022-03-15	65.36	1.91	3.01	555,510	63.94	65.48	63.69	2.80	2.22	1.22
2890	2022-03-14	63.45	1.04	-1.61	824,153	64.47	64.96	63.28	2.61	-1.58	0.77
2889	2022-03-11	64.49	1.28	-1.95	413,859	66.17	66.36	64.39	2.98	-2.54	-0.03
2888	2022-03-10	65.77	0.49	-0.74	519,204	65.40	65.93	64.84	1.67	0.57	0.61
2887	2022-03-09	66.26	2.33	3.64	996,309	65.60	66.55	65.26	1.97	1.01	-1.30
2886	2022-03-08	63.93	0.30	-0.47	686,256	64.20	65.82	63.34	3.86	-0.42	2.61
2885	2022-03-07	64.23	2.65	-3.96	540,145	66.79	67.00	64.23	4.15	-3.83	-0.05
2884	2022-03-04	66.88	1.00	-1.47	468,474	67.36	67.61	66.29	1.96	-0.71	-0.13
2883	2022-03-03	67.88	0.97	-1.41	438,962	69.34	69.34	67.55	2.58	-2.11	-0.77
2882	2022-03-02	68.85	1.14	1.68	581,964	68.04	69.10	67.59	2.22	1.19	0.71
2881	2022-03-01	67.71	1.00	-1.46	826,678	68.57	68.91	67.24	2.44	-1.25	0.49
2880	2022-02-28	68.71	0.14	0.20	717,773	67.86	69.02	67.73	1.90	1.25	-0.20
2879	2022-02-25	68.57	1.14	1.69	848,977	67.69	68.60	66.92	2.48	1.30	-1.04
2878	2022-02-24	67.43	2.06	3.15	941,066	63.26	67.54	63.00	7.18	6.59	0.39
2877	2022-02-23	65.37	1.62	-2.42	1,477,661	67.65	67.75	65.28	3.65	-3.37	-3.23
2876	2022-02-22	66.99	0.92	-1.35	625,475	67.22	68.18	66.36	2.71	-0.34	0.99
2875	2022-02-18	67.91	0.73	-1.06	488,247	68.82	68.93	67.47	2.12	-1.32	-1.02
2874	2022-02-17	68.64	2.04	-2.89	363,674	70.07	70.16	68.54	2.31	-2.04	0.26
2873	2022-02-16	70.68	0.06	-0.08	377,814	70.22	70.87	69.64	1.75	0.66	-0.86
2872	2022-02-15	70.74	1.59	2.30	411,712	70.23	70.74	69.96	1.11	0.73	-0.74
2871	2022-02-14	69.15	0.05	0.07	497,002	68.89	69.76	68.48	1.86	0.38	1.56
2870	2022-02-11	69.10	2.00	-2.81	501,333	71.30	71.46	68.82	3.70	-3.09	-0.30
2869	2022-02-10	71.10	1.53	-2.11	357,354	71.39	72.66	70.78	2.63	-0.41	0.28
2868	2022-02-09	72.63	1.37	1.92	457,392	72.15	72.66	71.95	0.98	0.67	-1.71
2867	2022-02-08	71.26	0.77	1.09	460,765	70.36	71.41	70.03	1.96	1.28	1.25
2866	2022-02-07	70.49	0.49	-0.69	490,517	71.17	71.54	70.27	1.78	-0.96	-0.18
2865	2022-02-05	70.98	0.00	0.00	544,585	70.42	71.67	69.97	2.41	0.80	0.27
2864	2022-02-04	70.98	0.79	1.13	544,123	70.42	71.67	69.97	2.41	0.80	-0.79
2863	2022-02-03	70.19	2.63	-3.61	815,753	71.05	71.64	69.92	2.42	-1.21	0.33
2862	2022-02-02	72.82	0.52	0.72	855,374	73.06	73.11	72.06	1.44	-0.33	-2.43
2861	2022-02-01	72.30	0.53	0.74	552,189	72.12	72.40	71.18	1.69	0.25	1.05
2860	2022-01-31	71.77	2.09	3.00	708,353	69.85	71.80	69.68	3.04	2.75	0.49
2859	2022-01-28	69.68	2.37	3.52	698,019	67.92	69.72	66.86	4.21	2.59	0.24
2858	2022-01-27	67.31	0.60	-0.88	821,607	68.84	69.24	67.15	3.04	-2.22	0.91
2857	2022-01-26	67.91	0.04	-0.06	925,446	69.51	70.16	67.16	4.32	-2.30	1.37
2856	2022-01-25	67.95	1.50	-2.16	714,967	68.24	69.05	67.23	2.67	-0.42	2.30
2855	2022-01-24	69.45	0.57	0.83	1,304,988	67.58	69.49	65.55	5.83	2.77	-1.74
2854	2022-01-21	68.88	1.79	-2.53	902,189	70.23	70.91	68.86	2.92	-1.92	-1.89
2853	2022-01-20	70.67	0.99	-1.38	790,883	72.15	73.06	70.61	3.40	-2.05	-0.62
2852	2022-01-19	71.66	0.79	-1.09	512,690	72.72	73.26	71.56	2.34	-1.46	0.68
2851	2022-01-18	72.45	1.62	-2.19	535,310	73.09	73.34	72.27	1.46	-0.88	0.37
2850	2022-01-14	74.07	0.13	0.18	746,257	73.38	74.25	73.19	1.44	0.94	-1.32
2849	2022-01-13	73.94	1.84	-2.43	306,253	76.14	76.18	73.80	3.13	-2.89	-0.76
2848	2022-01-12	75.78	0.22	0.29	799,781	76.14	76.46	75.52	1.23	-0.47	0.48
2847	2022-01-11	75.56	0.84	1.12	378,799	74.59	75.59	74.06	2.05	1.30	0.77
2846	2022-01-10	74.72	0.06	-0.08	673,179	73.77	74.75	72.58	2.94	1.29	-0.17
2845	2022-01-07	74.78	0.83	-1.10	364,348	75.64	75.89	74.53	1.80	-1.14	-1.35
2844	2022-01-06	75.61	0.16	-0.21	486,856	75.50	76.18	74.86	1.75	0.15	0.04
2843	2022-01-05	75.77	2.50	-3.19	576,772	78.05	78.05	75.76	2.93	-2.92	-0.36
2842	2022-01-04	78.27	0.85	-1.07	765,384	79.29	79.29	77.66	2.06	-1.29	-0.28
2841	2022-01-03	79.12	0.58	0.74	601,868	78.91	79.18	78.28	1.14	0.27	0.21
2840	2021-12-31	78.54	0.47	-0.59	334,757	78.93	79.08	78.53	0.70	-0.49	0.47
2839	2021-12-30	79.01	0.21	-0.27	345,863	79.23	79.59	78.89	0.88	-0.28	-0.10
2838	2021-12-29	79.22	0.03	-0.04	439,697	79.27	79.46	78.90	0.71	-0.06	0.01
2837	2021-12-28	79.25	0.30	-0.38	366,054	79.78	79.78	79.06	0.90	-0.66	0.03
2836	2021-12-27	79.55	1.20	1.53	432,856	78.68	79.55	78.62	1.18	1.11	0.29
2835	2021-12-23	78.35	0.55	0.71	357,583	78.00	78.62	77.85	0.99	0.45	0.42
2834	2021-12-22	77.80	1.03	1.34	521,976	76.79	77.80	76.77	1.34	1.32	0.26
2833	2021-12-21	76.77	1.65	2.20	482,101	75.87	76.87	75.17	2.24	1.19	0.03
2832	2021-12-20	75.12	0.89	-1.17	550,459	75.05	75.29	74.53	1.01	0.09	1.00
2831	2021-12-17	76.01	0.34	-0.45	429,484	75.74	76.69	75.29	1.85	0.36	-1.26
2830	2021-12-16	76.35	1.83	-2.34	406,389	78.42	78.42	76.00	3.09	-2.64	-0.80
2829	2021-12-15	78.18	1.65	2.16	365,848	76.57	78.24	75.84	3.13	2.10	0.31
2828	2021-12-14	76.53	1.01	-1.30	335,824	76.65	77.02	75.80	1.59	-0.16	0.05
2827	2021-12-13	77.54	0.91	-1.16	389,226	78.55	78.58	77.48	1.40	-1.29	-1.15
2826	2021-12-10	78.45	0.73	0.94	273,597	78.29	78.55	77.73	1.05	0.20	0.13
2825	2021-12-09	77.72	0.91	-1.16	406,857	78.50	78.79	77.71	1.38	-0.99	0.73
2824	2021-12-08	78.63	0.47	0.60	346,807	78.29	78.73	77.93	1.02	0.43	-0.17
2823	2021-12-07	78.16	2.25	2.96	382,750	77.32	78.28	77.32	1.24	1.09	0.17
2822	2021-12-06	75.91	0.71	0.94	365,147	75.46	76.20	74.69	2.00	0.60	1.86
2821	2021-12-03	75.20	1.28	-1.67	616,840	76.82	76.88	74.39	3.24	-2.11	0.35
2820	2021-12-02	76.48	0.81	1.07	500,428	75.44	76.79	75.35	1.91	1.38	0.44
2819	2021-12-01	75.67	1.43	-1.85	453,830	78.08	78.30	75.61	3.45	-3.09	-0.30
2818	2021-11-30	77.10	1.16	-1.48	670,322	78.03	78.47	76.82	2.11	-1.19	1.27
2817	2021-11-29	78.26	1.32	1.72	266,169	77.88	78.55	77.66	1.14	0.49	-0.29
2816	2021-11-26	76.94	1.64	-2.09	259,571	77.71	78.13	76.69	1.85	-0.99	1.22
2815	2021-11-24	78.58	0.50	0.64	313,005	77.66	78.58	77.27	1.69	1.18	-1.11
2814	2021-11-23	78.08	0.38	-0.48	653,744	78.28	78.60	77.24	1.74	-0.26	-0.54
2813	2021-11-22	78.46	0.99	-1.25	337,578	79.74	80.19	78.44	2.19	-1.61	-0.23
2812	2021-11-19	79.45	0.24	0.30	305,990	79.47	79.82	79.30	0.65	-0.03	0.37
2811	2021-11-18	79.21	0.65	0.83	255,862	78.89	79.31	78.54	0.98	0.41	0.33
2810	2021-11-17	78.56	0.14	-0.18	571,696	78.80	78.93	78.47	0.58	-0.30	0.42
2809	2021-11-16	78.70	0.73	0.94	282,570	77.98	78.83	77.97	1.10	0.92	0.13
2808	2021-11-15	77.97	0.07	-0.09	285,306	78.27	78.35	77.64	0.91	-0.38	0.01
2807	2021-11-12	78.04	0.91	1.18	308,449	77.39	78.09	77.19	1.16	0.84	0.29
2806	2021-11-11	77.13	0.13	0.17	245,572	77.55	77.55	77.11	0.57	-0.54	0.34
2805	2021-11-10	77.00	1.18	-1.51	338,671	77.63	78.05	76.63	1.83	-0.81	0.71
2804	2021-11-09	78.18	0.35	-0.45	593,950	78.74	78.76	77.86	1.14	-0.71	-0.70
2803	2021-11-08	78.53	0.07	0.09	254,292	78.63	78.73	78.40	0.42	-0.13	0.27
2802	2021-11-05	78.46	0.12	0.15	329,868	78.78	78.85	78.14	0.90	-0.41	0.22
2801	2021-11-04	78.34	0.88	1.14	455,059	77.70	78.42	77.64	1.00	0.82	0.56
2800	2021-11-03	77.46	0.57	0.74	257,564	76.98	77.56	76.67	1.16	0.62	0.31
2799	2021-11-02	76.89	0.25	0.33	372,623	76.64	76.95	76.54	0.53	0.33	0.12
2798	2021-11-01	76.64	0.04	0.05	354,877	76.74	76.74	76.24	0.65	-0.13	0.00
2797	2021-10-29	76.60	0.40	0.52	1,192,451	75.58	76.63	75.39	1.64	1.35	0.18
2796	2021-10-28	76.20	0.86	1.14	237,277	75.75	76.20	75.63	0.75	0.59	-0.81
2795	2021-10-27	75.34	0.01	-0.01	244,005	75.49	76.01	75.34	0.89	-0.20	0.54
2794	2021-10-26	75.35	0.10	0.13	218,947	75.64	75.99	75.22	1.02	-0.38	0.19
2793	2021-10-25	75.25	0.57	0.76	237,930	74.82	75.39	74.52	1.16	0.57	0.52
2792	2021-10-22	74.68	0.34	-0.45	1,870,025	74.92	75.05	74.29	1.01	-0.32	0.19
2791	2021-10-21	75.02	0.62	0.83	191,416	74.38	75.04	74.34	0.94	0.86	-0.13
2790	2021-10-20	74.40	0.14	-0.19	231,243	74.71	74.71	74.18	0.71	-0.41	-0.03
2789	2021-10-19	74.54	0.50	0.68	302,596	74.34	74.59	74.16	0.58	0.27	0.23
2788	2021-10-18	74.04	0.71	0.97	201,565	73.08	74.04	73.01	1.41	1.31	0.41
2787	2021-10-15	73.33	0.64	0.88	219,509	73.03	73.33	72.89	0.60	0.41	-0.34
2786	2021-10-14	72.69	1.14	1.59	227,293	72.22	72.78	72.13	0.90	0.65	0.47
2785	2021-10-13	71.55	0.62	0.87	266,833	71.20	71.55	70.97	0.81	0.49	0.94
2784	2021-10-12	70.93	0.07	-0.10	680,560	71.26	71.38	70.85	0.74	-0.46	0.38
2783	2021-10-11	71.00	0.46	-0.64	261,294	71.24	71.89	71.00	1.25	-0.34	0.37
2782	2021-10-08	71.46	0.30	-0.42	172,563	72.00	72.00	71.39	0.85	-0.75	-0.31
2781	2021-10-07	71.76	0.75	1.06	225,307	71.68	72.23	71.64	0.82	0.11	0.33
2780	2021-10-06	71.01	0.44	0.62	344,212	69.93	71.06	69.75	1.87	1.54	0.94
2779	2021-10-05	70.57	0.90	1.29	268,356	69.88	70.98	69.87	1.59	0.99	-0.91
2778	2021-10-04	69.67	1.16	-1.64	590,518	70.91	70.93	69.18	2.47	-1.75	0.30
2777	2021-10-01	70.83	0.36	0.51	227,198	70.72	70.83	69.98	1.20	0.16	0.11
2776	2021-09-30	70.47	0.53	-0.75	815,062	71.34	71.55	70.47	1.51	-1.22	0.35
2775	2021-09-29	71.00	0.18	-0.25	297,453	71.37	71.72	70.94	1.09	-0.52	0.48
2774	2021-09-28	71.18	2.08	-2.84	383,978	72.49	72.50	71.11	1.92	-1.81	0.27
2773	2021-09-27	73.26	0.68	-0.92	407,099	73.49	73.49	72.97	0.71	-0.31	-1.05
2772	2021-09-24	73.94	0.15	0.20	336,394	73.41	73.98	73.38	0.82	0.72	-0.61
2771	2021-09-23	73.79	0.74	1.01	897,365	73.44	74.05	73.37	0.93	0.48	-0.51
2770	2021-09-22	73.05	0.61	0.84	348,862	72.70	73.36	72.47	1.22	0.48	0.53
2769	2021-09-21	72.44	0.12	0.17	325,981	72.87	72.96	72.17	1.08	-0.59	0.36
2768	2021-09-20	72.32	1.30	-1.77	553,334	72.48	72.81	71.35	2.01	-0.22	0.76
2767	2021-09-17	73.62	0.85	-1.14	433,940	74.47	74.47	73.53	1.26	-1.14	-1.55
2766	2021-09-16	74.47	0.12	0.16	254,102	74.24	74.58	73.84	1.00	0.31	0.00
2765	2021-09-15	74.35	0.58	0.79	352,286	74.00	74.46	73.51	1.28	0.47	-0.15
2764	2021-09-14	73.77	0.26	-0.35	434,893	74.24	74.36	73.67	0.93	-0.63	0.31
2763	2021-09-13	74.03	0.13	-0.18	418,936	74.55	74.62	73.60	1.37	-0.70	0.28
2762	2021-09-10	74.16	0.85	-1.13	284,622	75.09	75.17	74.06	1.48	-1.24	0.53
2761	2021-09-09	75.01	0.04	0.05	80,576	75.00	75.28	74.96	0.43	0.01	0.11
2760	2021-09-08	74.97	0.26	-0.35	269,712	75.13	75.13	74.50	0.84	-0.21	0.04
2759	2021-09-07	75.23	0.05	0.07	376,791	75.31	75.32	74.94	0.50	-0.11	-0.13
2758	2021-09-03	75.18	0.18	0.24	176,468	74.85	75.26	74.72	0.72	0.44	0.17
2757	2021-09-02	75.00	0.02	0.03	376,364	75.21	75.29	74.73	0.74	-0.28	-0.20
2756	2021-09-01	74.98	0.15	0.20	305,240	75.01	75.27	74.89	0.51	-0.04	0.31
2755	2021-08-31	74.83	0.14	-0.19	260,288	75.01	75.04	74.64	0.53	-0.24	0.24
2754	2021-08-30	74.97	0.75	1.01	274,152	74.46	75.10	74.41	0.93	0.68	0.05
2753	2021-08-27	74.22	0.67	0.91	167,408	73.71	74.32	73.60	0.98	0.69	0.32
2752	2021-08-26	73.55	0.40	-0.54	351,355	73.86	73.95	73.44	0.69	-0.42	0.22
2751	2021-08-25	73.95	0.18	0.24	228,569	73.85	74.00	73.75	0.34	0.14	-0.12
2750	2021-08-24	73.77	0.14	0.19	264,806	73.81	73.93	73.69	0.33	-0.05	0.11
2749	2021-08-23	73.63	0.90	1.24	211,052	72.95	73.76	72.93	1.14	0.93	0.24
2748	2021-08-20	72.73	0.77	1.07	408,485	72.22	72.79	72.07	1.00	0.71	0.30
2747	2021-08-19	71.96	0.28	0.39	171,446	71.22	72.23	71.15	1.52	1.04	0.36
2746	2021-08-18	71.68	0.77	-1.06	207,649	72.32	72.58	71.66	1.27	-0.88	-0.64
2745	2021-08-17	72.45	0.65	-0.89	243,085	72.59	72.65	71.93	0.99	-0.19	-0.18
2744	2021-08-16	73.10	0.17	0.23	304,324	72.88	73.10	72.09	1.39	0.30	-0.70
2743	2021-08-13	72.93	0.19	0.26	216,829	72.81	72.98	72.68	0.41	0.16	-0.07
2742	2021-08-12	72.74	0.42	0.58	225,273	72.32	72.75	72.15	0.83	0.58	0.10
2741	2021-08-11	72.32	0.14	-0.19	303,839	72.69	72.71	72.08	0.87	-0.51	0.00
2740	2021-08-10	72.46	0.37	-0.51	252,748	72.90	73.04	72.38	0.91	-0.60	0.32
2739	2021-08-09	72.83	0.05	0.07	155,247	72.86	72.90	72.55	0.48	-0.04	0.10
2738	2021-08-06	72.78	0.32	-0.44	323,870	73.02	73.07	72.59	0.66	-0.33	0.11
2737	2021-08-05	73.10	0.54	0.74	228,053	72.73	73.10	72.61	0.67	0.51	-0.11
2736	2021-08-04	72.56	0.01	0.01	248,379	72.55	72.77	72.33	0.61	0.01	0.23
2735	2021-08-03	72.55	0.52	0.72	430,150	72.24	72.55	71.68	1.20	0.43	0.00
2734	2021-08-02	72.03	0.07	-0.10	319,968	72.53	72.53	71.97	0.77	-0.69	0.29
2733	2021-07-30	72.10	0.53	-0.73	490,113	71.83	72.34	71.83	0.71	0.38	0.60
2732	2021-07-29	72.63	0.13	0.18	249,702	72.51	72.89	72.50	0.54	0.17	-1.10
2731	2021-07-28	72.50	0.11	0.15	423,460	72.54	72.76	72.01	1.03	-0.06	0.01
2730	2021-07-27	72.39	0.66	-0.90	573,739	72.98	72.98	71.61	1.88	-0.81	0.21
2729	2021-07-26	73.05	0.02	0.03	266,492	73.00	73.10	72.75	0.48	0.07	-0.10
2728	2021-07-23	73.03	0.96	1.33	932,451	72.53	73.11	72.31	1.10	0.69	-0.04
2727	2021-07-22	72.07	0.56	0.78	560,663	71.69	72.07	71.57	0.70	0.53	0.64
2726	2021-07-21	71.51	0.51	0.72	268,826	71.15	71.54	71.05	0.69	0.51	0.25
2725	2021-07-20	71.00	1.07	1.53	339,004	70.25	71.30	69.92	1.96	1.07	0.21
2724	2021-07-19	69.93	0.72	-1.02	594,061	69.85	70.07	69.44	0.90	0.11	0.46
2723	2021-07-16	70.65	0.54	-0.76	397,196	71.45	71.47	70.64	1.16	-1.12	-1.13
2722	2021-07-15	71.19	0.41	-0.57	440,471	71.58	71.62	70.76	1.20	-0.54	0.37
2721	2021-07-14	71.60	0.12	0.17	349,478	71.96	72.03	71.43	0.83	-0.50	-0.03
2720	2021-07-13	71.48	0.16	-0.22	1,067,348	71.57	72.07	71.36	0.99	-0.13	0.67
2719	2021-07-12	71.64	0.18	0.25	311,808	71.68	71.73	71.40	0.46	-0.06	-0.10
2718	2021-07-09	71.46	0.58	0.82	284,984	70.96	71.52	70.89	0.89	0.70	0.31
2717	2021-07-08	70.88	0.52	-0.73	1,130,964	70.42	71.08	70.06	1.45	0.65	0.11
2716	2021-07-07	71.40	0.18	0.25	417,394	71.58	71.58	70.96	0.87	-0.25	-1.37
2715	2021-07-06	71.22	0.42	0.59	348,922	70.93	71.22	70.54	0.96	0.41	0.51
2714	2021-07-02	70.80	0.77	1.10	300,489	70.24	70.83	70.24	0.84	0.80	0.18
2713	2021-07-01	70.03	0.21	0.30	259,813	69.81	70.03	69.61	0.60	0.32	0.30
2712	2021-06-30	69.82	0.11	-0.16	238,013	69.89	69.96	69.73	0.33	-0.10	-0.01
2711	2021-06-29	69.93	0.07	0.10	288,614	69.79	70.00	69.64	0.52	0.20	-0.06
2710	2021-06-28	69.86	0.58	0.84	270,426	69.49	69.87	69.45	0.60	0.53	-0.10
2709	2021-06-25	69.28	0.15	0.22	207,434	69.32	69.35	69.06	0.42	-0.06	0.30
2708	2021-06-24	69.13	0.29	0.42	294,985	69.27	69.45	69.05	0.58	-0.20	0.27
2707	2021-06-23	68.84	0.06	0.09	335,034	68.78	69.00	68.68	0.47	0.09	0.62
2706	2021-06-22	68.78	0.65	0.95	242,487	68.11	68.86	68.11	1.10	0.98	0.00
2705	2021-06-21	68.13	0.65	0.96	512,962	67.70	68.17	67.19	1.45	0.64	-0.03
2704	2021-06-18	67.48	0.49	-0.72	514,844	67.67	67.89	67.42	0.69	-0.28	0.33
2703	2021-06-17	67.97	0.83	1.24	504,484	67.01	68.15	66.96	1.78	1.43	-0.44
2702	2021-06-16	67.14	0.29	-0.43	304,859	67.55	67.68	66.59	1.61	-0.61	-0.19
2701	2021-06-15	67.43	0.36	-0.53	253,975	67.82	67.82	67.33	0.72	-0.58	0.18
2700	2021-06-14	67.79	0.54	0.80	227,678	67.21	67.81	67.12	1.03	0.86	0.04
2699	2021-06-11	67.25	0.18	0.27	212,423	67.12	67.25	66.91	0.51	0.19	-0.06
2698	2021-06-10	67.07	0.72	1.09	283,692	66.46	67.07	66.46	0.92	0.92	0.07
2697	2021-06-09	66.35	0.06	0.09	217,764	66.60	66.72	66.31	0.62	-0.38	0.17
2696	2021-06-08	66.29	0.04	0.06	252,342	66.46	66.70	66.00	1.05	-0.26	0.47
2695	2021-06-07	66.25	0.29	0.44	322,945	65.98	66.25	65.89	0.55	0.41	0.32
2694	2021-06-04	65.96	0.85	1.31	230,661	65.46	66.07	65.46	0.93	0.76	0.03
2693	2021-06-03	65.11	0.52	-0.79	447,831	65.21	65.41	64.77	0.98	-0.15	0.54
2692	2021-06-02	65.63	0.15	0.23	247,181	65.62	65.81	65.38	0.66	0.02	-0.64
2691	2021-06-01	65.48	0.40	-0.61	338,008	66.10	66.15	65.35	1.21	-0.94	0.21
2690	2021-05-28	65.88	0.23	0.35	403,234	65.98	66.19	65.80	0.59	-0.15	0.33
2689	2021-05-27	65.65	0.21	-0.32	449,899	65.95	66.00	65.64	0.55	-0.45	0.50
2688	2021-05-26	65.86	0.08	0.12	694,569	65.87	65.99	65.73	0.39	-0.02	0.14
2687	2021-05-25	65.78	0.08	0.12	423,429	65.95	66.02	65.59	0.65	-0.26	0.14
2686	2021-05-24	65.70	0.99	1.53	451,373	65.15	65.84	65.10	1.14	0.84	0.38
2685	2021-05-21	64.71	0.37	-0.57	321,590	65.40	65.44	64.68	1.16	-1.06	0.68
2684	2021-05-20	65.08	1.16	1.81	213,932	64.26	65.21	64.21	1.56	1.28	0.49
2683	2021-05-19	63.92	0.06	-0.09	298,302	62.98	63.98	62.97	1.60	1.49	0.53
2682	2021-05-18	63.98	0.39	-0.61	250,811	64.54	64.69	63.94	1.16	-0.87	-1.56
2681	2021-05-17	64.37	0.31	-0.48	215,529	64.44	64.50	63.85	1.01	-0.11	0.26
2680	2021-05-14	64.68	1.25	1.97	288,848	64.00	64.79	63.99	1.25	1.06	-0.37
2679	2021-05-13	63.43	0.49	0.78	466,580	63.36	63.93	62.98	1.50	0.11	0.90
2678	2021-05-12	62.94	1.58	-2.45	432,812	63.72	64.02	62.77	1.96	-1.22	0.67
2677	2021-05-11	64.52	0.23	-0.36	409,329	63.57	64.63	63.42	1.90	1.49	-1.24
2676	2021-05-10	64.75	1.30	-1.97	314,258	65.90	65.90	64.69	1.84	-1.75	-1.82
2675	2021-05-07	66.05	0.56	0.86	211,951	66.03	66.40	65.86	0.82	0.03	-0.23
2674	2021-05-06	65.49	0.21	0.32	316,169	65.15	65.52	64.69	1.27	0.52	0.82
2673	2021-05-05	65.28	0.22	-0.34	380,805	65.95	66.00	65.11	1.35	-1.02	-0.20
2672	2021-05-04	65.50	0.98	-1.47	423,293	66.15	66.21	64.84	2.07	-0.98	0.69
2671	2021-05-03	66.48	0.32	-0.48	544,832	67.04	67.15	66.42	1.09	-0.84	-0.50
2670	2021-04-30	66.80	0.37	-0.55	222,543	66.83	67.17	66.64	0.79	-0.04	0.36
2669	2021-04-29	67.17	0.06	0.09	430,935	67.66	67.69	66.57	1.66	-0.72	-0.51
2668	2021-04-28	67.11	0.10	-0.15	299,700	67.28	67.39	67.00	0.58	-0.25	0.82
2667	2021-04-27	67.21	0.21	-0.31	370,276	67.49	67.64	67.09	0.81	-0.41	0.10
2666	2021-04-26	67.42	0.30	0.45	271,381	67.22	67.49	67.00	0.73	0.30	0.10
2665	2021-04-23	67.12	0.89	1.34	206,356	66.39	67.31	66.39	1.39	1.10	0.15
2664	2021-04-22	66.23	0.54	-0.81	366,504	66.91	67.05	65.96	1.63	-1.02	0.24
2663	2021-04-21	66.77	0.49	0.74	269,296	66.21	66.83	65.99	1.27	0.85	0.21
2662	2021-04-20	66.28	0.37	-0.56	259,144	66.67	66.85	65.94	1.36	-0.58	-0.11
2661	2021-04-19	66.65	0.55	-0.82	266,800	66.91	67.14	66.45	1.03	-0.39	0.03
2660	2021-04-16	67.20	0.05	0.07	342,000	67.23	67.25	66.93	0.48	-0.04	-0.43
2659	2021-04-15	67.15	1.07	1.62	396,652	66.64	67.17	66.64	0.80	0.77	0.12
2658	2021-04-14	66.08	0.63	-0.94	346,980	66.81	66.81	65.94	1.30	-1.09	0.85
2657	2021-04-13	66.71	0.70	1.06	321,104	66.18	66.83	66.18	0.98	0.80	0.15
2656	2021-04-12	66.01	0.01	-0.02	337,324	65.90	66.14	65.64	0.76	0.17	0.26
2655	2021-04-09	66.02	0.59	0.90	376,800	65.32	66.03	65.21	1.26	1.07	-0.18
2654	2021-04-08	65.43	0.69	1.07	371,364	65.26	65.46	65.21	0.38	0.26	-0.17
2653	2021-04-07	64.74	0.20	0.31	477,424	64.54	64.87	64.45	0.65	0.31	0.80
2652	2021-04-06	64.54	0.04	-0.06	339,200	64.47	64.88	64.40	0.74	0.11	0.00
2651	2021-04-05	64.58	1.16	1.83	744,420	63.99	64.63	63.91	1.13	0.92	-0.17
2650	2021-04-01	63.42	0.92	1.47	553,200	63.01	63.49	63.01	0.76	0.65	0.90
2649	2021-03-31	62.50	0.86	1.40	791,716	62.02	62.82	61.98	1.35	0.77	0.82
2648	2021-03-30	61.64	0.32	-0.52	441,784	61.68	61.77	61.39	0.62	-0.06	0.62
2647	2021-03-29	61.96	0.02	-0.03	354,780	61.95	62.18	61.46	1.16	0.02	-0.45
2646	2021-03-26	61.98	0.83	1.36	329,612	61.12	62.03	61.00	1.69	1.41	-0.05
2645	2021-03-25	61.15	0.10	-0.16	511,404	60.97	61.33	60.44	1.46	0.30	-0.05
2644	2021-03-24	61.25	0.81	-1.31	483,988	62.28	62.28	61.25	1.65	-1.65	-0.46
2643	2021-03-23	62.06	0.21	-0.34	65,176	62.42	62.76	61.97	1.27	-0.58	0.35
2642	2021-03-22	62.27	0.87	1.42	394,540	61.71	62.58	61.50	1.75	0.91	0.24
2641	2021-03-19	61.40	0.18	0.29	549,644	61.29	61.58	60.86	1.17	0.18	0.50
2640	2021-03-18	61.22	1.52	-2.42	386,828	62.08	62.08	61.14	1.51	-1.39	0.11
2639	2021-03-17	62.74	0.03	0.05	565,296	62.22	63.07	61.85	1.96	0.84	-1.05
2638	2021-03-16	62.71	0.14	0.22	707,856	62.92	63.31	62.46	1.35	-0.33	-0.78
2637	2021-03-15	62.57	0.60	0.97	409,036	62.05	62.57	61.75	1.32	0.84	0.56
2636	2021-03-12	61.97	0.30	-0.48	335,612	61.63	61.97	61.26	1.15	0.55	0.13
2635	2021-03-11	62.27	1.30	2.13	438,592	61.91	62.58	61.84	1.20	0.58	-1.03
2634	2021-03-10	60.97	0.12	-0.20	475,952	61.75	61.80	60.96	1.36	-1.26	1.54
2633	2021-03-09	61.09	1.97	3.33	514,216	60.42	61.44	60.42	1.69	1.11	1.08
2632	2021-03-08	59.12	1.26	-2.09	577,832	60.41	60.85	59.12	2.86	-2.14	2.20
2631	2021-03-05	60.38	0.87	1.46	873,200	60.19	60.54	58.33	3.67	0.32	0.05
2630	2021-03-04	59.51	1.14	-1.88	796,540	60.50	61.02	58.87	3.55	-1.64	1.14

VONG Investment Calculator

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

Ticker:

VONG

Date start:

2010-09-22 open

Date end:

2023-02-23 close

Duration:

12 years 157 days

Trading days:

3,128

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2010-09-22 open

1,000.00

Shares bought: 77.22

Stock price: 12.95

SELL

Value on 2023-02-23 close

4,879.73

Dividends (40)

5.61%

+273.55

Stock growth

94.39%

+3,606.18

NET: +3,879.73

Total ROI: +387.97% (4.88x)

Annualised: +13.60% (1.14x)

Dividends ROI: +27.36% (1.27x)

Dividend Yield: +1.96% (1.02x)

Stock price: 59.65

Duration: 12 years 157 days

Trading days: 3,128

SELL

Value on 2023-02-23 close

4,606.18

NET: +3,606.18

ROI: +360.62% (4.61x)

Annualised: +13.07% (1.13x)

Stock price: 59.65

Duration: 12 years 157 days

Trading days: 3,128

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

VONG Monthly statistics

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

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	62.42 2023-02-02	58.90 2023-02-23	59.66 2023-02-01	59.65 2023-02-23	-0.02	4.63	-1.27
2023 January	20	60.09 2023-01-27	53.82 2023-01-06	55.49 2023-01-03	59.71 2023-01-31	7.60	8.29	-3.01
2022 December	21	60.47 2022-12-13	54.01 2022-12-28	60.01 2022-12-01	55.12 2022-12-30	-8.15	0.77	-10.00
2022 November	21	59.80 2022-11-30	53.47 2022-11-04	57.88 2022-11-01	59.74 2022-11-30	3.21	3.32	-7.62
2022 October	21	57.96 2022-10-26	51.98 2022-10-13	54.50 2022-10-03	57.26 2022-10-31	5.06	6.35	-4.62
2022 September	21	62.57 2022-09-12	54.04 2022-09-30	59.62 2022-09-01	54.21 2022-09-30	-9.07	4.95	-9.36
2022 August	23	66.53 2022-08-16	60.05 2022-08-31	62.65 2022-08-01	60.06 2022-08-31	-4.13	6.19	-4.15
2022 July	20	63.16 2022-07-29	55.76 2022-07-01	56.08 2022-07-01	63.00 2022-07-29	12.34	12.62	-0.57
2022 June	21	62.50 2022-06-02	53.56 2022-06-16	61.74 2022-06-01	56.28 2022-06-30	-8.84	1.23	-13.25
2022 May	21	65.68 2022-05-04	55.81 2022-05-20	62.58 2022-05-02	61.28 2022-05-31	-2.08	4.95	-10.82
2022 April	21	72.84 2022-04-04	62.58 2022-04-29	71.56 2022-04-01	62.74 2022-04-29	-12.33	1.79	-12.55
2022 March	23	73.45 2022-03-29	63.28 2022-03-14	68.57 2022-03-01	71.36 2022-03-31	4.07	7.12	-7.71
2022 February	20	73.11 2022-02-02	63.00 2022-02-24	72.12 2022-02-01	68.71 2022-02-28	-4.73	1.37	-12.65
2022 January	20	79.29 2022-01-04	65.55 2022-01-24	78.91 2022-01-03	71.77 2022-01-31	-9.05	0.48	-16.93
2021 December	22	79.78 2021-12-28	74.39 2021-12-03	78.08 2021-12-01	78.54 2021-12-31	0.59	2.18	-4.73
2021 November	21	80.19 2021-11-22	76.24 2021-11-01	76.74 2021-11-01	77.10 2021-11-30	0.47	4.50	-0.65
2021 October	21	76.63 2021-10-29	69.18 2021-10-04	70.72 2021-10-01	76.60 2021-10-29	8.31	8.36	-2.18
2021 September	21	75.32 2021-09-07	70.47 2021-09-30	75.01 2021-09-01	70.47 2021-09-30	-6.05	0.41	-6.05
2021 August	22	75.10 2021-08-30	71.15 2021-08-19	72.53 2021-08-02	74.83 2021-08-31	3.17	3.54	-1.90
2021 July	21	73.11 2021-07-23	69.44 2021-07-19	69.81 2021-07-01	72.10 2021-07-30	3.28	4.73	-0.53
2021 June	22	70.00 2021-06-29	64.77 2021-06-03	66.10 2021-06-01	69.82 2021-06-30	5.63	5.90	-2.01
2021 May	20	67.15 2021-05-03	62.77 2021-05-12	67.04 2021-05-03	65.88 2021-05-28	-1.73	0.16	-6.37
2021 April	21	67.69 2021-04-29	63.01 2021-04-01	63.01 2021-04-01	66.80 2021-04-30	6.01	7.43	0.00
2021 March	23	63.43 2021-03-02	58.33 2021-03-05	62.40 2021-03-01	62.50 2021-03-31	0.16	1.65	-6.52
2021 February	19	65.70 2021-02-16	60.90 2021-02-26	62.21 2021-02-01	61.49 2021-02-26	-1.16	5.61	-2.11
2021 January	19	64.42 2021-01-25	60.25 2021-01-04	62.25 2021-01-04	61.53 2021-01-29	-1.16	3.49	-3.21
2020 December	22	62.38 2020-12-29	59.21 2020-12-11	60.00 2020-12-01	61.95 2020-12-31	3.25	3.97	-1.32
2020 November	20	60.26 2020-11-09	53.62 2020-11-02	54.48 2020-11-02	59.50 2020-11-30	9.21	10.61	-1.58
2020 October	22	59.39 2020-10-12	53.43 2020-10-30	56.42 2020-10-01	54.06 2020-10-30	-4.18	5.26	-5.30
2020 September	21	60.17 2020-09-02	52.50 2020-09-21	59.04 2020-09-01	55.72 2020-09-30	-5.62	1.91	-11.08
2020 August	21	58.93 2020-08-31	53.16 2020-08-11	53.58 2020-08-03	58.57 2020-08-31	9.31	9.99	-0.78
2020 July	22	53.33 2020-07-31	49.36 2020-07-01	49.36 2020-07-01	53.16 2020-07-31	7.70	8.04	0.00
2020 June	22	50.29 2020-06-23	46.51 2020-06-15	47.29 2020-06-01	49.33 2020-06-30	4.31	6.34	-1.65
2020 May	20	47.67 2020-05-28	42.85 2020-05-04	43.60 2020-05-01	47.43 2020-05-29	8.78	9.33	-1.72
2020 April	21	44.71 2020-04-29	36.72 2020-04-02	37.28 2020-04-01	44.46 2020-04-30	19.26	19.93	-1.50
2020 March	22	45.80 2020-03-03	32.97 2020-03-23	43.54 2020-03-02	38.67 2020-03-31	-11.19	5.19	-24.28
2020 February	19	49.54 2020-02-19	41.53 2020-02-28	46.41 2020-02-03	43.12 2020-02-28	-7.09	6.74	-10.51
2020 January	21	47.75 2020-01-22	45.22 2020-01-06	45.54 2020-01-02	46.22 2020-01-31	1.49	4.85	-0.70
2019 December	21	45.64 2019-12-27	42.95 2019-12-03	44.11 2019-12-02	45.23 2019-12-31	2.54	3.47	-2.63
2019 November	20	44.22 2019-11-27	42.32 2019-11-06	42.39 2019-11-01	44.03 2019-11-29	3.87	4.32	-0.17
2019 October	23	42.37 2019-10-31	39.49 2019-10-03	41.17 2019-10-01	42.16 2019-10-31	2.40	2.91	-4.08
2019 September	20	41.97 2019-09-19	40.45 2019-09-27	40.88 2019-09-03	41.04 2019-09-30	0.39	2.67	-1.05
2019 August	22	42.11 2019-08-01	39.13 2019-08-05	41.53 2019-08-01	41.09 2019-08-30	-1.06	1.40	-5.78
2019 July	22	42.22 2019-07-26	40.76 2019-07-01	41.06 2019-07-01	41.46 2019-07-31	0.97	2.83	-0.73
2019 June	20	41.17 2019-06-20	37.33 2019-06-03	38.01 2019-06-03	40.56 2019-06-28	6.71	8.31	-1.79
2019 May	22	40.83 2019-05-01	38.02 2019-05-31	40.83 2019-05-01	38.08 2019-05-31	-6.74	0.00	-6.88
2019 April	21	40.84 2019-04-29	39.12 2019-04-01	39.21 2019-04-01	40.63 2019-04-30	3.62	4.16	-0.23
2019 March	21	39.35 2019-03-21	36.98 2019-03-08	38.17 2019-03-01	38.87 2019-03-29	1.83	3.09	-3.12
2019 February	19	38.25 2019-02-25	36.45 2019-02-01	36.51 2019-02-01	37.90 2019-02-28	3.81	4.77	-0.16
2019 January	21	36.72 2019-01-31	32.50 2019-01-03	33.00 2019-01-02	36.57 2019-01-31	10.82	11.27	-1.52
2018 December	19	37.44 2018-12-03	31.23 2018-12-24	37.42 2018-12-03	33.62 2018-12-31	-10.15	0.05	-16.54
2018 November	21	37.78 2018-11-07	34.30 2018-11-20	36.59 2018-11-01	36.70 2018-11-30	0.30	3.25	-6.26
2018 October	23	40.27 2018-10-01	34.63 2018-10-29	40.23 2018-10-01	36.37 2018-10-31	-9.59	0.10	-13.92
2018 September	19	40.11 2018-09-21	39.12 2018-09-06	39.81 2018-09-04	39.96 2018-09-28	0.38	0.75	-1.73
2018 August	23	40.04 2018-08-30	37.76 2018-08-02	37.99 2018-08-01	39.90 2018-08-31	5.03	5.40	-0.61
2018 July	21	38.95 2018-07-25	36.41 2018-07-02	36.53 2018-07-02	37.85 2018-07-31	3.61	6.62	-0.33
2018 June	21	37.99 2018-06-14	36.33 2018-06-28	36.73 2018-06-01	36.76 2018-06-29	0.08	3.43	-1.09
2018 May	22	36.78 2018-05-31	34.53 2018-05-03	34.99 2018-05-01	36.53 2018-05-31	4.40	5.12	-1.31
2018 April	21	36.07 2018-04-18	33.74 2018-04-02	34.75 2018-04-02	34.99 2018-04-30	0.69	3.80	-2.91
2018 March	21	37.23 2018-03-13	34.19 2018-03-28	36.01 2018-03-01	34.92 2018-03-29	-3.03	3.39	-5.05
2018 February	19	37.05 2018-02-01	33.13 2018-02-09	36.79 2018-02-01	35.99 2018-02-28	-2.17	0.71	-9.95
2018 January	21	37.45 2018-01-29	34.61 2018-01-02	34.67 2018-01-02	36.93 2018-01-31	6.52	8.02	-0.17
2017 December	20	34.86 2017-12-18	33.72 2017-12-01	34.27 2017-12-01	34.51 2017-12-29	0.70	1.72	-1.60
2017 November	21	34.41 2017-11-30	33.17 2017-11-02	33.47 2017-11-01	34.32 2017-11-30	2.54	2.81	-0.90
2017 October	22	33.37 2017-10-31	32.05 2017-10-02	32.10 2017-10-02	33.32 2017-10-31	3.80	3.96	-0.16
2017 September	20	32.15 2017-09-18	31.43 2017-09-05	31.86 2017-09-01	32.07 2017-09-29	0.66	0.91	-1.35
2017 August	23	31.80 2017-08-31	30.76 2017-08-21	31.33 2017-08-01	31.76 2017-08-31	1.37	1.50	-1.82
2017 July	20	31.63 2017-07-27	30.16 2017-07-06	30.53 2017-07-03	31.21 2017-07-31	2.23	3.60	-1.21
2017 June	22	31.13 2017-06-26	30.17 2017-06-29	30.68 2017-06-01	30.41 2017-06-30	-0.88	1.47	-1.66
2017 May	22	30.64 2017-05-31	29.64 2017-05-18	29.90 2017-05-01	30.59 2017-05-31	2.31	2.47	-0.87
2017 April	19	29.93 2017-04-28	28.83 2017-04-13	29.20 2017-04-03	29.83 2017-04-28	2.16	2.50	-1.27
2017 March	23	29.40 2017-03-15	28.64 2017-03-27	29.11 2017-03-01	29.17 2017-03-31	0.21	1.00	-1.61
2017 February	19	29.03 2017-02-27	27.74 2017-02-01	27.90 2017-02-01	28.92 2017-02-28	3.66	4.05	-0.57
2017 January	20	28.00 2017-01-26	26.96 2017-01-03	27.07 2017-01-03	27.78 2017-01-31	2.62	3.44	-0.41
2016 December	21	27.43 2016-12-13	26.35 2016-12-01	26.68 2016-12-01	26.88 2016-12-30	0.75	2.81	-1.24
2016 November	21	26.98 2016-11-29	25.53 2016-11-03	26.07 2016-11-01	26.67 2016-11-30	2.30	3.49	-2.07
2016 October	21	26.71 2016-10-04	26.02 2016-10-13	26.65 2016-10-03	26.08 2016-10-31	-2.14	0.23	-2.36
2016 September	21	26.98 2016-09-07	26.08 2016-09-12	26.72 2016-09-01	26.71 2016-09-30	-0.04	0.97	-2.40
2016 August	23	27.16 2016-08-15	26.64 2016-08-02	26.87 2016-08-01	26.74 2016-08-31	-0.48	1.08	-0.86
2016 July	20	26.91 2016-07-29	25.52 2016-07-06	25.68 2016-07-01	26.86 2016-07-29	4.60	4.79	-0.62
2016 June	22	26.13 2016-06-08	24.39 2016-06-27	25.77 2016-06-01	25.59 2016-06-30	-0.70	1.40	-5.36
2016 May	21	25.89 2016-05-31	24.92 2016-05-19	25.41 2016-05-02	25.84 2016-05-31	1.69	1.89	-1.93
2016 April	21	26.09 2016-04-20	25.19 2016-04-29	25.47 2016-04-01	25.35 2016-04-29	-0.47	2.43	-1.10
2016 March	22	25.72 2016-03-30	24.19 2016-03-01	24.32 2016-03-01	25.59 2016-03-31	5.22	5.76	-0.53
2016 February	20	24.42 2016-02-26	22.41 2016-02-11	23.96 2016-02-01	24.06 2016-02-29	0.42	1.92	-6.47
2016 January	19	25.19 2016-01-05	22.58 2016-01-20	25.05 2016-01-04	24.04 2016-01-29	-4.03	0.56	-9.86
2015 December	22	26.30 2015-12-02	25.03 2015-12-14	26.13 2015-12-01	25.50 2015-12-31	-2.41	0.65	-4.21
2015 November	20	26.30 2015-11-04	25.13 2015-11-16	26.04 2015-11-02	26.00 2015-11-30	-0.15	1.00	-3.49
2015 October	22	26.09 2015-10-30	23.58 2015-10-02	23.88 2015-10-01	25.92 2015-10-30	8.54	9.25	-1.26
2015 September	21	25.21 2015-09-17	23.26 2015-09-29	24.01 2015-09-01	23.85 2015-09-30	-0.67	5.00	-3.12
2015 August	21	26.34 2015-08-05	22.31 2015-08-24	26.26 2015-08-03	24.61 2015-08-31	-6.28	0.30	-15.04
2015 July	22	26.53 2015-07-20	25.14 2015-07-08	25.50 2015-07-01	26.17 2015-07-31	2.63	4.04	-1.41
2015 June	22	26.12 2015-06-22	25.19 2015-06-29	25.99 2015-06-01	25.30 2015-06-30	-2.65	0.50	-3.08
2015 May	20	26.18 2015-05-21	25.29 2015-05-06	25.67 2015-05-01	25.86 2015-05-29	0.74	1.99	-1.48
2015 April	21	26.17 2015-04-27	25.12 2015-04-01	25.36 2015-04-01	25.50 2015-04-30	0.55	3.19	-0.95
2015 March	22	26.02 2015-03-20	25.05 2015-03-11	25.80 2015-03-02	25.38 2015-03-31	-1.63	0.85	-2.91
2015 February	19	25.89 2015-02-25	23.95 2015-02-02	24.24 2015-02-02	25.75 2015-02-27	6.23	6.81	-1.20
2015 January	20	24.76 2015-01-23	23.69 2015-01-06	24.70 2015-01-02	24.14 2015-01-30	-2.27	0.24	-4.09
2014 December	22	25.16 2014-12-01	23.60 2014-12-16	25.16 2014-12-01	24.51 2014-12-31	-2.58	0.00	-6.20
2014 November	19	24.96 2014-11-28	23.92 2014-11-04	24.17 2014-11-03	24.92 2014-11-28	3.10	3.27	-1.03
2014 October	23	24.15 2014-10-31	21.66 2014-10-15	23.39 2014-10-01	24.11 2014-10-31	3.08	3.25	-7.40
2014 September	21	24.10 2014-09-19	23.38 2014-09-25	24.00 2014-09-02	23.56 2014-09-30	-1.83	0.42	-2.58
2014 August	21	23.95 2014-08-29	22.67 2014-08-06	22.85 2014-08-01	23.91 2014-08-29	4.64	4.81	-0.79
2014 July	22	23.58 2014-07-03	22.92 2014-07-31	23.35 2014-07-01	22.92 2014-07-31	-1.84	0.99	-1.84
2014 June	21	23.27 2014-06-30	22.82 2014-06-04	22.86 2014-06-02	23.25 2014-06-30	1.71	1.79	-0.17
2014 May	21	22.88 2014-05-30	21.95 2014-05-07	22.24 2014-05-01	22.88 2014-05-30	2.88	2.88	-1.30
2014 April	21	22.51 2014-04-03	21.39 2014-04-15	22.31 2014-04-01	22.20 2014-04-30	-0.49	0.90	-4.12
2014 March	21	22.75 2014-03-06	21.84 2014-03-27	22.27 2014-03-03	22.24 2014-03-31	-0.13	2.16	-1.93
2014 February	19	22.63 2014-02-28	20.85 2014-02-05	21.38 2014-02-03	22.49 2014-02-28	5.19	5.85	-2.48
2014 January	21	22.14 2014-01-21	21.20 2014-01-29	22.00 2014-01-02	21.38 2014-01-31	-2.82	0.64	-3.64
2013 December	21	22.16 2013-12-27	21.16 2013-12-18	21.55 2013-12-02	22.04 2013-12-31	2.27	2.83	-1.81
2013 November	20	21.58 2013-11-29	20.74 2013-11-07	21.03 2013-11-01	21.51 2013-11-29	2.28	2.62	-1.38
2013 October	23	21.15 2013-10-30	19.58 2013-10-09	20.22 2013-10-01	20.97 2013-10-31	3.71	4.60	-3.17
2013 September	20	20.55 2013-09-19	19.28 2013-09-03	19.41 2013-09-03	20.02 2013-09-30	3.14	5.87	-0.67
2013 August	22	19.94 2013-08-22	19.20 2013-08-27	19.83 2013-08-01	19.24 2013-08-30	-2.98	0.55	-3.18
2013 July	22	19.71 2013-07-31	18.66 2013-07-02	18.82 2013-07-01	19.63 2013-07-31	4.30	4.73	-0.85
2013 June	20	19.28 2013-06-18	18.12 2013-06-24	19.09 2013-06-03	18.60 2013-06-28	-2.57	1.00	-5.08
2013 May	22	19.65 2013-05-22	18.55 2013-05-01	18.69 2013-05-01	19.05 2013-05-31	1.93	5.14	-0.75
2013 April	22	18.70 2013-04-30	17.92 2013-04-05	18.31 2013-04-01	18.70 2013-04-30	2.13	2.13	-2.13
2013 March	20	18.31 2013-03-28	17.61 2013-03-01	17.65 2013-03-01	18.30 2013-03-28	3.68	3.74	-0.23
2013 February	19	17.84 2013-02-19	17.39 2013-02-26	17.59 2013-02-01	17.68 2013-02-28	0.51	1.42	-1.14
2013 January	21	17.63 2013-01-30	17.06 2013-01-02	17.06 2013-01-02	17.52 2013-01-31	2.70	3.34	0.00
2012 December	20	17.12 2012-12-18	16.43 2012-12-31	16.97 2012-12-03	16.78 2012-12-31	-1.12	0.88	-3.18
2012 November	21	16.92 2012-11-30	15.96 2012-11-16	16.67 2012-11-01	16.91 2012-11-30	1.44	1.50	-4.26
2012 October	21	17.43 2012-10-05	16.51 2012-10-26	17.19 2012-10-01	16.63 2012-10-31	-3.26	1.40	-3.96
2012 September	19	17.55 2012-09-21	16.75 2012-09-04	16.83 2012-09-04	17.08 2012-09-28	1.49	4.28	-0.48
2012 August	23	17.02 2012-08-21	16.17 2012-08-02	16.48 2012-08-01	16.85 2012-08-31	2.25	3.28	-1.88
2012 July	21	16.50 2012-07-31	15.80 2012-07-12	16.14 2012-07-02	16.47 2012-07-31	2.04	2.23	-2.11
2012 June	21	16.39 2012-06-19	15.32 2012-06-04	15.53 2012-06-01	16.15 2012-06-29	3.99	5.54	-1.35
2012 May	22	17.09 2012-05-01	15.63 2012-05-18	16.91 2012-05-01	15.85 2012-05-31	-6.27	1.06	-7.57
2012 April	20	17.13 2012-04-02	16.41 2012-04-23	16.93 2012-04-02	16.89 2012-04-30	-0.24	1.18	-3.07
2012 March	22	17.06 2012-03-27	16.13 2012-03-06	16.52 2012-03-01	16.96 2012-03-30	2.66	3.27	-2.36
2012 February	20	16.56 2012-02-29	15.81 2012-02-01	15.82 2012-02-01	16.43 2012-02-29	3.86	4.68	-0.06
2012 January	20	15.81 2012-01-26	14.93 2012-01-05	15.13 2012-01-03	15.71 2012-01-31	3.83	4.49	-1.32
2011 December	21	15.16 2011-12-05	14.32 2011-12-19	15.02 2011-12-01	14.81 2011-12-30	-1.40	0.93	-4.66
2011 November	21	15.26 2011-11-08	13.90 2011-11-25	14.55 2011-11-01	14.91 2011-11-30	2.47	4.88	-4.47
2011 October	21	15.30 2011-10-27	13.11 2011-10-03	13.41 2011-10-03	14.93 2011-10-31	11.33	14.09	-2.24
2011 September	21	14.70 2011-09-20	13.47 2011-09-22	14.53 2011-09-01	13.49 2011-09-30	-7.16	1.17	-7.30
2011 August	23	15.56 2011-08-01	13.30 2011-08-09	15.56 2011-08-01	14.52 2011-08-31	-6.68	0.00	-14.52
2011 July	20	16.08 2011-07-07	15.27 2011-07-29	15.57 2011-07-01	15.40 2011-07-29	-1.09	3.28	-1.93
2011 June	22	15.82 2011-06-01	14.80 2011-06-16	15.82 2011-06-01	15.54 2011-06-30	-1.77	0.00	-6.45
2011 May	21	16.09 2011-05-02	15.46 2011-05-23	16.09 2011-05-02	15.77 2011-05-31	-1.99	0.00	-3.92
2011 April	20	16.03 2011-04-29	15.18 2011-04-18	15.63 2011-04-01	16.01 2011-04-29	2.43	2.56	-2.88
2011 March	23	15.62 2011-03-04	14.63 2011-03-16	15.58 2011-03-01	15.51 2011-03-31	-0.45	0.26	-6.10
2011 February	19	15.78 2011-02-18	15.15 2011-02-03	15.23 2011-02-01	15.54 2011-02-28	2.04	3.61	-0.53
2011 January	20	15.21 2011-01-28	14.69 2011-01-04	14.83 2011-01-03	15.03 2011-01-31	1.35	2.56	-0.94
2010 December	22	14.73 2010-12-30	14.15 2010-12-01	14.17 2010-12-01	14.67 2010-12-31	3.53	3.95	-0.14
2010 November	21	14.31 2010-11-09	13.67 2010-11-16	13.81 2010-11-01	13.96 2010-11-30	1.09	3.62	-1.01
2010 October	21	13.83 2010-10-25	13.00 2010-10-04	13.10 2010-10-01	13.77 2010-10-29	5.11	5.57	-0.76
2010 September	7	13.24 2010-09-30	12.95 2010-09-22	12.95 2010-09-22	13.10 2010-09-30	1.16	2.24	0.00

VONG Dividends

This table shows historical dividends paid by VONG.
There were at least 40 dividends paid by VONG.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.09	1.29		91.2				0.33
2020-12-17	0.15625	0.96	quaterly	97	-	-	-	0.25
2020-09-11	0.08350	0.72	quaterly	78	2020-09-14	2020-09-16	2020-09-10	0.15
2020-06-25	0.11200	0.92	quaterly	91	2020-06-26	2020-06-30	2020-06-24	0.23
2020-03-26	0.12300	1.13	quaterly	101	-	-	-	0.31
2019-12-16	0.12275	1.24	quaterly	81	-	-	-	0.28
2019-09-26	0.12700	1.16	quaterly	97	-	-	-	0.31
2019-06-21	0.12200	1.24	quaterly	88	-	-	-	0.30
2019-03-25	0.09400	0.88	quaterly	102	-	-	-	0.24
2018-12-13	0.01850	0.24	quaterly	78	-	-	-	0.05
2018-09-26	0.17375	1.77	quaterly	90	-	-	-	0.44
2018-06-28	0.11150	1.13	quaterly	98	-	-	-	0.30
2018-03-22	0.09350	0.99	quaterly	98	-	-	-	0.27
2017-12-14	0.11000	1.50	quaterly	78	-	-	-	0.32
2017-09-27	0.10200	1.28	quaterly	91	-	-	-	0.32
2017-06-28	0.10800	1.31	quaterly	98	-	-	-	0.35
2017-03-22	0.09000	1.16	quaterly	98	-	-	-	0.31
2016-12-14	0.11050	1.75	quaterly	85	-	-	-	0.41
2016-09-20	0.11175	1.70	quaterly	91	-	-	-	0.42
2016-06-21	0.08875	1.38	quaterly	92	-	-	-	0.35
2016-03-21	0.08625	1.37	quaterly	91	-	-	-	0.34
2015-12-21	0.11075	1.76	quaterly	91	-	-	-	0.44
2015-09-21	0.08875	1.44	quaterly	91	-	-	-	0.36
2015-06-22	0.08975	1.38	quaterly	91	-	-	-	0.34
2015-03-23	0.08650	0.67	custom	182	-	-	-	0.33
2014-09-22	0.07950	1.35	quaterly	91	-	-	-	0.34
2014-06-23	0.09125	1.58	quaterly	91	-	-	-	0.39
2014-03-24	0.07500	1.31	quaterly	94	-	-	-	0.34
2013-12-20	0.08400	1.61	quaterly	88	-	-	-	0.39
2013-09-23	0.07125	1.42	quaterly	91	-	-	-	0.35
2013-06-24	0.07325	1.56	quaterly	94	-	-	-	0.40
2013-03-22	0.05325	1.17	quaterly	92	-	-	-	0.29
2012-12-20	0.11125	2.76	quaterly	87	-	-	-	0.66
2012-09-24	0.06900	1.60	quaterly	91	-	-	-	0.40
2012-06-25	0.05625	1.44	quaterly	91	-	-	-	0.36
2012-03-26	0.04750	1.06	quaterly	96	-	-	-	0.28
2011-12-21	0.05775	1.62	quaterly	89	-	-	-	0.39
2011-09-23	0.04425	1.30	quaterly	91	-	-	-	0.32
2011-06-24	0.04675	1.26	quaterly	91	-	-	-	0.31
2011-03-25	0.03975	1.02	quaterly	93	-	-	-	0.26
2010-12-22	0.02175	0.58	quaterly	0	-	-	-	0.15

VONG Stock Splits

This table shows VONG stock splits.
There were at least 1 stock splits in a history of VONG stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		4	1
2021-04-20	4:1	4	1	no

VONG Basic Information

Ticker, symbol:

VONG
Full title:

Vanguard Russell 1000 Growth ETF
First trading day:

2010-09-22
Last trading day:

2023-02-23
Total trading days:

3,129
Last close price:

59.65 (+1.01%)
Market cap:

2.52B
Stock Exchange:

NasdaqGM
Description:

The investment seeks to track the performance of the Russell 1000® Growth Index. The index is designed to measure the performance of large-capitalization growth stocks in the United States. 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. The fund may become non-diversified, as defined under the Investment Company Act of 1940, solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the index.
Phone number:

866-499-8473

Best intraday sessions of VONG

This table shows top 100 best intraday sessions of VONG.

Position	Date	Percentage
1	2022-02-24	6.59
2	2018-12-26	4.89
3	2022-10-13	4.73
4	2011-08-11	4.43
5	2018-02-06	4.27
6	2020-03-26	4.15
7	2022-11-30	3.79
8	2020-03-17	3.71
9	2020-03-02	3.56
10	2020-02-28	3.31
11	2020-04-06	3.21
12	2018-04-04	3.16
13	2022-06-02	3.14
14	2022-05-04	3.13
15	2022-10-28	3.05
16	2020-03-24	3.02
17	2020-06-15	2.96
18	2011-08-23	2.90
19	2020-03-13	2.89
20	2011-08-09	2.88
21	2022-10-21	2.86
22	2022-05-26	2.79
23	2022-01-24	2.77
24	2022-01-31	2.75
25	2011-09-14	2.64
26	2015-10-02	2.62
27	2022-01-28	2.59
28	2022-06-24	2.57
29	2022-03-18	2.54
30	2022-07-05	2.53
31	2022-11-10	2.53
32	2018-11-28	2.47
33	2020-03-30	2.45
34	2018-12-06	2.41
35	2020-04-02	2.28
36	2022-04-19	2.28
37	2020-07-20	2.28
38	2019-01-04	2.27
39	2011-08-26	2.26
40	2022-03-15	2.22
41	2019-08-13	2.21
42	2018-12-27	2.18
43	2022-05-27	2.18
44	2022-07-27	2.18
45	2022-05-25	2.13
46	2012-12-31	2.13
47	2011-10-05	2.10
48	2021-12-15	2.10
49	2018-02-14	2.10
50	2020-09-25	2.06
51	2022-06-07	2.03
52	2020-03-04	2.01
53	2022-09-07	2.01
54	2023-01-20	2.00
55	2022-03-16	1.98
56	2022-03-17	1.97
57	2020-04-14	1.92
58	2016-01-29	1.91
59	2018-10-30	1.91
60	2020-05-14	1.87
61	2015-12-04	1.87
62	2022-04-25	1.85
63	2022-09-28	1.84
64	2023-02-07	1.83
65	2023-02-01	1.83
66	2020-06-30	1.82
67	2018-11-07	1.81
68	2022-09-19	1.81
69	2022-04-28	1.80
70	2016-09-12	1.80
71	2012-05-21	1.79
72	2020-03-19	1.79
73	2020-04-08	1.79
74	2022-05-13	1.79
75	2023-01-06	1.77
76	2020-07-14	1.76
77	2019-03-21	1.76
78	2018-05-04	1.75
79	2022-04-13	1.75
80	2020-09-21	1.74
81	2016-11-09	1.73
82	2019-01-02	1.70
83	2019-08-07	1.69
84	2022-10-25	1.69
85	2018-11-15	1.68
86	2018-10-25	1.67
87	2019-05-15	1.65
88	2020-05-15	1.65
89	2014-10-16	1.65
90	2022-07-19	1.63
91	2022-04-04	1.63
92	2020-03-18	1.63
93	2018-03-02	1.62
94	2022-10-03	1.61
95	2018-10-16	1.60
96	2020-05-11	1.60
97	2011-12-20	1.58
98	2018-03-05	1.58
99	2019-05-06	1.58
100	2023-01-31	1.58

Worst intraday sessions of VONG

This table shows the worst 100 intraday sessions of VONG.

Position	Date	Percentage
1	2020-03-20	-6.03
2	2015-08-25	-4.26
3	2018-02-08	-4.23
4	2018-10-24	-3.92
5	2020-11-09	-3.85
6	2022-03-07	-3.83
7	2011-08-08	-3.82
8	2022-08-26	-3.78
9	2020-06-11	-3.73
10	2022-10-14	-3.73
11	2020-04-07	-3.68
12	2018-10-10	-3.62
13	2020-02-25	-3.58
14	2022-05-05	-3.54
15	2020-09-03	-3.52
16	2022-02-23	-3.37
17	2022-05-18	-3.33
18	2020-03-03	-3.28
19	2022-06-28	-3.18
20	2022-11-02	-3.16
21	2018-12-04	-3.15
22	2018-02-05	-3.11
23	2022-02-11	-3.09
24	2016-01-13	-3.09
25	2021-12-01	-3.09
26	2018-12-21	-3.09
27	2022-04-26	-3.05
28	2015-08-24	-3.01
29	2020-07-13	-3.01
30	2022-04-21	-2.98
31	2011-08-04	-2.98
32	2022-04-29	-2.94
33	2020-09-10	-2.93
34	2022-01-05	-2.92
35	2022-01-13	-2.89
36	2020-09-23	-2.86
37	2018-12-07	-2.78
38	2022-04-22	-2.77
39	2018-03-27	-2.73
40	2018-10-29	-2.73
41	2021-12-16	-2.64
42	2021-02-25	-2.57
43	2011-08-02	-2.55
44	2022-03-11	-2.54
45	2018-11-19	-2.51
46	2015-09-28	-2.45
47	2015-09-09	-2.45
48	2020-04-21	-2.43
49	2014-02-03	-2.43
50	2020-03-11	-2.42
51	2022-12-13	-2.39
52	2022-05-11	-2.36
53	2021-03-03	-2.35
54	2020-02-27	-2.35
55	2020-10-28	-2.35
56	2014-04-10	-2.34
57	2018-04-24	-2.32
58	2016-02-05	-2.32
59	2022-01-26	-2.30
60	2020-07-23	-2.30
61	2020-05-12	-2.27
62	2020-04-28	-2.26
63	2020-03-12	-2.25
64	2015-08-21	-2.23
65	2022-01-27	-2.22
66	2018-03-23	-2.19
67	2022-09-02	-2.18
68	2022-09-13	-2.18
69	2011-10-03	-2.16
70	2022-09-21	-2.15
71	2019-08-23	-2.15
72	2011-09-21	-2.15
73	2022-05-09	-2.15
74	2021-03-08	-2.14
75	2020-06-26	-2.12
76	2021-12-03	-2.11
77	2022-03-03	-2.11
78	2022-06-09	-2.11
79	2022-11-01	-2.09
80	2022-04-14	-2.08
81	2022-04-15	-2.08
82	2023-02-09	-2.07
83	2014-12-01	-2.07
84	2018-11-12	-2.05
85	2022-01-20	-2.05
86	2022-02-17	-2.04
87	2020-06-24	-2.03
88	2011-06-01	-2.02
89	2020-01-31	-1.99
90	2018-04-02	-1.99
91	2014-10-13	-1.98
92	2020-12-09	-1.97
93	2011-09-22	-1.97
94	2022-10-07	-1.95
95	2020-10-19	-1.94
96	2022-01-21	-1.92
97	2011-01-28	-1.91
98	2022-06-10	-1.89
99	2016-09-09	-1.87
100	2013-02-25	-1.86

Best after-hours sessions of VONG

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

Position	Date	Percentage
1	2020-03-23	5.99
2	2020-03-12	5.74
3	2022-11-09	4.38
4	2020-03-09	4.03
5	2020-04-03	3.77
6	2020-04-06	3.77
7	2015-08-24	3.70
8	2011-11-25	3.24
9	2022-12-12	3.18
10	2011-11-29	3.07
11	2020-06-11	2.87
12	2011-10-26	2.85
13	2020-11-03	2.83
14	2022-03-08	2.61
15	2011-09-06	2.45
16	2022-10-17	2.44
17	2015-08-25	2.44
18	2020-06-15	2.42
19	2022-01-25	2.30
20	2018-10-11	2.27
21	2020-11-06	2.26
22	2022-08-09	2.23
23	2020-04-21	2.22
24	2020-04-28	2.22
25	2020-11-04	2.21
26	2011-08-26	2.21
27	2021-03-08	2.20
28	2011-12-30	2.16
29	2020-05-15	2.16
30	2020-03-03	2.12
31	2022-04-14	2.12
32	2022-10-14	2.11
33	2020-04-13	2.11
34	2022-11-14	2.10
35	2022-05-16	2.06
36	2022-05-09	2.04
37	2012-06-28	2.03
38	2020-04-16	2.03
39	2010-11-03	2.01
40	2020-05-22	2.00
41	2020-09-08	1.98
42	2012-08-02	1.97
43	2018-11-30	1.96
44	2011-10-07	1.96
45	2020-03-19	1.95
46	2011-04-19	1.89
47	2011-09-26	1.87
48	2010-10-20	1.87
49	2021-12-06	1.86
50	2022-10-03	1.84
51	2012-06-08	1.77
52	2016-01-21	1.76
53	2022-11-03	1.76
54	2011-10-11	1.75
55	2011-03-18	1.75
56	2020-09-25	1.72
57	2022-05-12	1.71
58	2012-12-31	1.67
59	2011-09-28	1.66
60	2015-09-04	1.66
61	2012-04-24	1.64
62	2023-02-01	1.61
63	2022-04-27	1.61
64	2019-01-03	1.60
65	2011-10-04	1.60
66	2011-10-13	1.59
67	2022-02-14	1.56
68	2018-03-23	1.54
69	2011-12-19	1.54
70	2021-03-10	1.54
71	2011-12-02	1.54
72	2011-08-08	1.50
73	2010-11-30	1.50
74	2011-03-02	1.50
75	2022-06-17	1.48
76	2021-02-26	1.48
77	2015-07-09	1.47
78	2015-09-01	1.47
79	2018-10-30	1.45
80	2011-03-16	1.43
81	2011-11-10	1.42
82	2018-04-09	1.42
83	2020-09-11	1.42
84	2022-05-19	1.41
85	2016-11-04	1.41
86	2011-07-18	1.41
87	2018-12-11	1.39
88	2011-10-20	1.39
89	2020-07-30	1.38
90	2022-07-26	1.38
91	2018-10-26	1.37
92	2022-04-11	1.37
93	2022-01-26	1.37
94	2012-11-16	1.36
95	2018-12-10	1.36
96	2020-05-06	1.36
97	2023-02-08	1.34
98	2016-01-15	1.33
99	2011-01-31	1.33
100	2022-06-03	1.33

Worst after-hours sessions of VONG

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

Position	Date	Percentage
1	2020-03-13	-11.08
2	2020-03-06	-7.31
3	2020-03-11	-7.11
4	2020-03-17	-6.67
5	2011-08-17	-4.01
6	2020-02-21	-3.82
7	2020-03-31	-3.59
8	2016-06-23	-3.45
9	2020-02-27	-3.31
10	2022-02-23	-3.23
11	2022-06-10	-3.06
12	2020-03-05	-2.97
13	2020-09-04	-2.83
14	2011-09-21	-2.62
15	2022-09-12	-2.56
16	2022-06-15	-2.56
17	2020-03-26	-2.55
18	2011-10-31	-2.55
19	2011-09-01	-2.49
20	2011-09-02	-2.49
21	2015-08-31	-2.44
22	2022-02-02	-2.43
23	2016-01-14	-2.43
24	2020-03-04	-2.39
25	2022-10-12	-2.37
26	2018-10-25	-2.27
27	2011-08-05	-2.25
28	2020-03-10	-2.23
29	2020-10-01	-2.20
30	2020-02-26	-2.17
31	2011-11-08	-2.17
32	2019-05-10	-2.16
33	2018-11-19	-2.15
34	2018-12-04	-2.14
35	2020-06-12	-2.02
36	2018-02-05	-2.02
37	2012-05-31	-2.02
38	2011-08-09	-2.01
39	2020-09-16	-2.01
40	2022-05-06	-1.99
41	2020-04-30	-1.93
42	2011-03-14	-1.92
43	2019-05-03	-1.91
44	2022-01-21	-1.89
45	2019-08-02	-1.89
46	2018-10-22	-1.88
47	2022-06-09	-1.86
48	2023-02-02	-1.85
49	2020-04-14	-1.84
50	2018-12-31	-1.84
51	2011-05-20	-1.84
52	2021-05-10	-1.82
53	2012-05-07	-1.81
54	2020-06-10	-1.81
55	2011-08-03	-1.80
56	2020-01-24	-1.78
57	2018-04-03	-1.77
58	2015-12-31	-1.76
59	2011-03-09	-1.75
60	2022-01-24	-1.74
61	2022-02-09	-1.71
62	2022-10-25	-1.71
63	2016-01-19	-1.71
64	2022-05-23	-1.71
65	2011-09-16	-1.64
66	2019-08-13	-1.63
67	2022-06-02	-1.63
68	2022-07-12	-1.61
69	2022-12-14	-1.60
70	2015-09-17	-1.59
71	2010-11-26	-1.56
72	2021-05-18	-1.56
73	2020-10-27	-1.55
74	2021-09-17	-1.55
75	2011-09-08	-1.54
76	2020-09-18	-1.54
77	2014-10-15	-1.53
78	2021-02-22	-1.51
79	2020-10-14	-1.51
80	2011-12-20	-1.49
81	2023-01-24	-1.49
82	2022-05-04	-1.48
83	2022-08-19	-1.47
84	2022-11-16	-1.46
85	2011-11-18	-1.45
86	2011-09-29	-1.45
87	2022-05-17	-1.45
88	2016-01-06	-1.45
89	2012-06-22	-1.44
90	2022-10-06	-1.43
91	2022-04-05	-1.41
92	2012-07-20	-1.41
93	2022-12-01	-1.39
94	2011-06-22	-1.38
95	2011-12-13	-1.37
96	2021-07-07	-1.37
97	2012-06-21	-1.36
98	2022-04-28	-1.36
99	2020-09-02	-1.36
100	2016-02-10	-1.36

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:42:39

VONG information

Full title

Vanguard Russell 1000 Growth ETF
First trading day

2010-09-22
Last trading day

2023-02-23
Total trading days

3,129
Last close price

59.65 (+1.01%)
Market cap

2.52B
Stock Exchange

NasdaqGM
Phone number

866-499-8473
Description

The investment seeks to track the performance of the Russell 1000® Growth Index. The index is designed to measure the performance of large-capitalization growth stocks in the United States. 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. The fund may become non-diversified, as defined under the Investment Company Act of 1940, solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the index.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

88 -- 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...