VONV stock overview

Vanguard Russell 1000 Value ETF

VONV IPO: 2010-09-22
68.15 (+1.00%)
1.86B market cap
3,129 trading days in total
VONV Latest trading day: 2023-02-23

NasdaqGM

VONV stock Buy and Hold Potential More info

INVESTMENT at 2010-09-22 open

VONV open price was $25.49

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 ($68.15)

3,070.79

Click to edit

ROI: +207.08% (3.07x) – ANNU: +9.45% (1.09x)

VONV Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	40	2.44%	quaterly	2020-12-17

VONV Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	21 1 shares on 2010-09-22 2 shares on 2023-02-23	1	0	2021-04-20On 2021-04-20 split factor was 2:1

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

VONV Latest trading days

This table contains the list of 500 latest trading days of VONV.
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 ]		69.03	0.01	0.02	539,170	69.02	69.43	68.58	1.23	0.01	0.01
3129	2023-02-23	68.15	0.16	0.24	277,524	68.38	68.43	67.48	1.39	-0.34	0.00
3128	2023-02-22	67.99	0.14	-0.21	665,398	68.22	68.42	67.77	0.95	-0.34	0.57
3127	2023-02-21	68.13	1.27	-1.83	292,004	68.89	68.94	68.04	1.31	-1.10	0.13
3126	2023-02-17	69.40	0.06	-0.09	424,547	69.13	69.48	68.83	0.94	0.39	-0.73
3125	2023-02-16	69.46	0.70	-1.00	250,831	69.49	70.07	69.36	1.02	-0.04	-0.48
3124	2023-02-15	70.16	0.15	0.21	148,646	69.54	70.16	69.54	0.89	0.89	-0.95
3123	2023-02-14	70.01	0.18	-0.26	281,418	69.95	70.48	69.47	1.44	0.09	-0.67
3122	2023-02-13	70.19	0.60	0.86	182,870	69.71	70.19	69.60	0.85	0.69	-0.34
3121	2023-02-10	69.59	0.47	0.68	314,609	69.06	69.64	68.97	0.97	0.77	0.17
3120	2023-02-09	69.12	0.72	-1.03	269,535	70.19	70.34	68.94	1.99	-1.52	-0.09
3119	2023-02-08	69.84	0.67	-0.95	230,159	70.16	70.36	69.77	0.84	-0.46	0.50
3118	2023-02-07	70.51	0.66	0.94	272,360	69.68	70.69	69.46	1.77	1.19	-0.50
3117	2023-02-06	69.85	0.40	-0.57	277,020	69.84	69.97	69.56	0.59	0.01	-0.24
3116	2023-02-03	70.25	0.61	-0.86	1,753,056	70.37	70.75	70.07	0.97	-0.17	-0.58
3115	2023-02-02	70.86	0.51	0.72	349,370	70.81	71.10	70.40	0.99	0.07	-0.69
3114	2023-02-01	70.35	0.39	0.56	986,146	69.77	70.83	69.29	2.21	0.83	0.65
3113	2023-01-31	69.96	0.95	1.38	683,035	69.07	69.97	68.94	1.49	1.29	-0.27
3112	2023-01-30	69.01	0.69	-0.99	731,892	69.31	69.72	68.95	1.11	-0.43	0.09
3111	2023-01-27	69.70	0.02	-0.03	683,168	69.45	70.04	69.42	0.89	0.36	-0.56
3110	2023-01-26	69.72	0.52	0.75	437,136	69.58	69.72	69.08	0.92	0.20	-0.39
3109	2023-01-25	69.20	0.17	0.25	474,735	68.59	69.20	68.27	1.36	0.89	0.55
3108	2023-01-24	69.03	0.07	-0.10	597,837	68.72	69.20	68.35	1.24	0.45	-0.64
3107	2023-01-23	69.10	0.62	0.91	1,052,992	68.42	69.44	68.42	1.49	0.99	-0.55
3106	2023-01-20	68.48	0.99	1.47	1,160,072	67.69	68.49	67.39	1.63	1.17	-0.09
3105	2023-01-19	67.49	0.48	-0.71	1,197,999	67.59	67.85	67.23	0.92	-0.15	0.30
3104	2023-01-18	67.97	1.18	-1.71	723,909	69.33	69.38	67.95	2.06	-1.96	-0.56
3103	2023-01-17	69.15	0.40	-0.58	1,179,729	69.50	69.59	69.09	0.72	-0.50	0.26
3102	2023-01-13	69.55	0.20	0.29	541,544	68.75	69.57	68.74	1.21	1.16	-0.07
3101	2023-01-12	69.35	0.35	0.51	560,028	69.26	69.55	68.70	1.23	0.13	-0.87
3100	2023-01-11	69.00	0.67	0.98	797,522	68.65	69.00	68.42	0.84	0.51	0.38
3099	2023-01-10	68.33	0.37	0.54	372,480	67.83	68.40	67.70	1.03	0.74	0.47
3098	2023-01-09	67.96	0.22	-0.32	1,551,025	68.48	68.77	67.87	1.31	-0.76	-0.19
3097	2023-01-06	68.18	1.34	2.00	426,778	67.30	68.34	67.02	1.96	1.31	0.44
3096	2023-01-05	66.84	0.48	-0.71	504,862	66.95	67.09	66.53	0.84	-0.16	0.69
3095	2023-01-04	67.32	0.77	1.16	256,985	66.88	67.60	66.76	1.26	0.66	-0.55
3094	2023-01-03	66.55	0.03	-0.05	1,366,904	66.82	67.11	66.00	1.66	-0.40	0.50
3093	2022-12-30	66.58	0.04	-0.06	677,017	66.34	66.58	65.94	0.96	0.36	0.36
3092	2022-12-29	66.62	0.97	1.48	733,859	66.07	66.81	66.06	1.14	0.83	-0.42
3091	2022-12-28	65.65	0.88	-1.32	578,563	66.42	66.72	65.65	1.61	-1.16	0.64
3090	2022-12-27	66.53	0.06	0.09	876,461	66.48	66.68	66.15	0.80	0.08	-0.17
3089	2022-12-23	66.47	0.59	0.90	785,979	65.79	66.47	65.66	1.23	1.03	0.02
3088	2022-12-22	65.88	0.75	-1.13	1,001,892	66.17	66.17	64.93	1.87	-0.44	-0.14
3087	2022-12-21	66.63	0.93	1.42	575,729	66.17	66.73	66.05	1.03	0.70	-0.69
3086	2022-12-20	65.70	0.26	0.40	1,242,045	65.42	65.91	65.26	0.99	0.43	0.72
3085	2022-12-19	65.44	0.47	-0.71	1,348,102	65.76	66.03	65.09	1.43	-0.49	-0.03
3084	2022-12-16	65.91	0.77	-1.15	775,769	65.91	66.12	65.38	1.12	0.00	-0.23
3083	2022-12-15	66.68	1.72	-2.51	850,371	67.20	67.20	66.28	1.37	-0.77	-1.15
3082	2022-12-14	68.40	0.26	-0.38	639,488	68.70	69.29	68.08	1.76	-0.44	-1.75
3081	2022-12-13	68.66	0.44	0.64	905,920	69.76	69.93	68.33	2.29	-1.58	0.06
3080	2022-12-12	68.22	0.88	1.31	813,187	67.49	68.29	67.32	1.44	1.08	2.26
3079	2022-12-09	67.34	0.44	-0.65	607,424	67.57	67.96	67.32	0.95	-0.34	0.22
3078	2022-12-08	67.78	0.35	0.52	761,587	67.74	68.13	67.64	0.72	0.06	-0.31
3077	2022-12-07	67.43	0.10	-0.15	1,004,549	67.36	67.92	67.36	0.83	0.10	0.46
3076	2022-12-06	67.53	0.86	-1.26	587,724	68.26	68.42	67.15	1.86	-1.07	-0.25
3075	2022-12-05	68.39	1.21	-1.74	824,670	69.24	69.24	68.10	1.65	-1.23	-0.19
3074	2022-12-02	69.60	0.17	-0.24	466,262	68.89	69.78	68.89	1.29	1.03	-0.52
3073	2022-12-01	69.77	0.04	-0.06	549,466	69.99	70.17	69.40	1.10	-0.31	-1.26
3072	2022-11-30	69.81	1.49	2.18	741,763	68.33	69.81	67.75	3.01	2.17	0.26
3071	2022-11-29	68.32	0.22	0.32	444,090	68.09	68.39	67.92	0.69	0.34	0.01
3070	2022-11-28	68.10	1.05	-1.52	678,668	68.61	68.84	67.92	1.34	-0.74	-0.01
3069	2022-11-25	69.15	0.13	0.19	298,190	69.01	69.20	69.00	0.29	0.20	-0.78
3068	2022-11-23	69.02	0.33	0.48	735,323	68.61	69.03	68.53	0.73	0.60	-0.01
3067	2022-11-22	68.69	0.83	1.22	464,033	68.16	68.78	68.14	0.94	0.78	-0.12
3066	2022-11-21	67.86	0.01	-0.01	763,247	67.61	67.94	67.43	0.75	0.37	0.44
3065	2022-11-18	67.87	0.50	0.74	1,036,886	67.79	67.96	67.37	0.87	0.12	-0.38
3064	2022-11-17	67.37	0.22	-0.33	623,215	66.82	67.39	66.69	1.05	0.82	0.62
3063	2022-11-16	67.59	0.60	-0.88	1,033,552	68.08	68.14	67.55	0.87	-0.72	-1.14
3062	2022-11-15	68.19	0.49	0.72	1,306,860	68.55	68.76	67.67	1.59	-0.53	-0.16
3061	2022-11-14	67.70	0.49	-0.72	894,350	68.08	68.61	67.70	1.34	-0.56	1.26
3060	2022-11-11	68.19	0.36	0.53	426,698	68.01	68.38	67.70	1.00	0.26	-0.16
3059	2022-11-10	67.83	2.98	4.60	907,764	66.76	67.83	66.62	1.81	1.60	0.27
3058	2022-11-09	64.85	1.31	-1.98	437,301	65.81	66.00	64.79	1.84	-1.46	2.95
3057	2022-11-08	66.16	0.38	0.58	565,522	65.89	66.54	65.51	1.56	0.41	-0.53
3056	2022-11-07	65.78	0.51	0.78	728,712	65.57	65.85	65.26	0.90	0.32	0.17
3055	2022-11-04	65.27	0.96	1.49	895,457	65.17	65.55	64.26	1.98	0.15	0.46
3054	2022-11-03	64.31	0.28	-0.43	600,235	63.90	64.63	63.61	1.60	0.64	1.34
3053	2022-11-02	64.59	1.23	-1.87	604,835	65.73	66.53	64.51	3.07	-1.73	-1.07
3052	2022-11-01	65.82	0.14	0.21	398,776	66.32	66.33	65.54	1.19	-0.75	-0.14
3051	2022-10-31	65.68	0.32	-0.48	1,066,118	65.58	66.06	65.56	0.76	0.15	0.97
3050	2022-10-28	66.00	1.42	2.20	1,013,801	64.75	66.04	64.75	1.99	1.93	-0.64
3049	2022-10-27	64.58	0.09	-0.14	463,460	64.87	65.34	64.50	1.29	-0.45	0.26
3048	2022-10-26	64.67	0.20	0.31	295,715	64.54	65.34	64.54	1.24	0.20	0.31
3047	2022-10-25	64.47	0.99	1.56	460,223	63.43	64.54	63.43	1.75	1.64	0.11
3046	2022-10-24	63.48	0.64	1.02	1,342,026	63.18	63.68	62.85	1.31	0.47	-0.08
3045	2022-10-21	62.84	1.39	2.26	1,614,161	61.45	62.94	61.27	2.72	2.26	0.54
3044	2022-10-20	61.45	0.59	-0.95	497,194	62.10	62.64	61.34	2.09	-1.05	0.00
3043	2022-10-19	62.04	0.53	-0.85	928,155	62.36	62.60	61.64	1.54	-0.51	0.10
3042	2022-10-18	62.57	0.75	1.21	703,691	62.95	63.11	62.07	1.65	-0.60	-0.34
3041	2022-10-17	61.82	1.22	2.01	843,927	61.54	62.08	61.54	0.88	0.45	1.83
3040	2022-10-14	60.60	1.11	-1.80	701,941	62.01	62.44	60.43	3.24	-2.27	1.55
3039	2022-10-13	61.71	1.68	2.80	518,285	58.98	61.90	58.83	5.21	4.63	0.49
3038	2022-10-12	60.03	0.27	-0.45	583,229	60.28	60.47	59.93	0.90	-0.41	-1.75
3037	2022-10-11	60.30	0.25	-0.41	513,974	60.18	61.04	59.85	1.98	0.20	-0.03
3036	2022-10-10	60.55	0.30	-0.49	723,010	61.09	61.18	60.19	1.62	-0.88	-0.61
3035	2022-10-07	60.85	1.44	-2.31	494,000	61.73	61.76	60.55	1.96	-1.43	0.39
3034	2022-10-06	62.29	0.72	-1.14	510,072	62.76	63.07	62.19	1.40	-0.75	-0.90
3033	2022-10-05	63.01	0.21	-0.33	415,210	62.48	63.33	62.13	1.92	0.85	-0.40
3032	2022-10-04	63.22	1.95	3.18	938,213	62.11	63.22	62.11	1.79	1.79	-1.17
3031	2022-10-03	61.27	1.58	2.65	730,598	60.46	61.56	60.04	2.51	1.34	1.37
3030	2022-09-30	59.69	0.60	-1.00	696,948	60.25	60.80	59.53	2.11	-0.93	1.29
3029	2022-09-29	60.29	1.04	-1.70	924,415	60.77	60.85	59.83	1.68	-0.79	-0.07
3028	2022-09-28	61.33	0.92	1.52	832,024	60.35	61.62	60.14	2.45	1.62	-0.91
3027	2022-09-27	60.41	0.22	-0.36	1,095,642	61.15	61.45	59.99	2.39	-1.21	-0.10
3026	2022-09-26	60.63	0.88	-1.43	1,101,815	61.19	61.59	60.36	2.01	-0.92	0.86
3025	2022-09-23	61.51	1.20	-1.91	1,206,882	62.02	62.02	60.75	2.05	-0.82	-0.52
3024	2022-09-22	62.71	0.58	-0.92	963,242	63.28	63.34	62.70	1.01	-0.90	-1.10
3023	2022-09-21	63.29	1.10	-1.71	465,870	64.69	65.05	63.29	2.72	-2.16	-0.02
3022	2022-09-20	64.39	0.89	-1.36	519,652	64.75	64.75	63.94	1.25	-0.56	0.47
3021	2022-09-19	65.28	0.40	0.62	651,248	64.28	65.29	64.28	1.57	1.56	-0.81
3020	2022-09-16	64.88	0.63	-0.96	367,340	64.84	65.00	64.40	0.93	0.06	-0.92
3019	2022-09-15	65.51	0.40	-0.61	359,369	65.71	66.27	65.33	1.43	-0.30	-1.02
3018	2022-09-14	65.91	0.08	0.12	418,095	66.00	66.17	65.43	1.12	-0.14	-0.30
3017	2022-09-13	65.83	2.48	-3.63	636,155	67.20	67.25	65.63	2.41	-2.04	0.26
3016	2022-09-12	68.31	0.65	0.96	383,785	68.17	68.60	68.07	0.78	0.21	-1.62
3015	2022-09-09	67.66	0.82	1.23	369,497	67.28	67.90	67.23	1.00	0.56	0.75
3014	2022-09-08	66.84	0.63	0.95	502,438	65.88	66.84	65.69	1.75	1.46	0.66
3013	2022-09-07	66.21	1.16	1.78	574,709	64.89	66.31	64.89	2.19	2.03	-0.50
3012	2022-09-06	65.05	0.22	-0.34	537,698	65.54	65.57	64.77	1.22	-0.75	-0.25
3011	2022-09-02	65.27	0.59	-0.90	493,684	66.52	66.75	65.07	2.53	-1.88	0.41
3010	2022-09-01	65.86	0.21	0.32	512,430	65.44	65.92	64.92	1.53	0.64	1.00
3009	2022-08-31	65.65	0.52	-0.79	396,050	66.36	66.50	65.65	1.28	-1.07	-0.32
3008	2022-08-30	66.17	0.78	-1.17	334,850	66.95	66.96	65.90	1.58	-1.17	0.29
3007	2022-08-29	66.95	0.31	-0.46	305,184	66.82	67.42	66.67	1.12	0.19	0.00
3006	2022-08-26	67.26	1.92	-2.78	365,348	69.28	69.28	67.21	2.99	-2.92	-0.65
3005	2022-08-25	69.18	0.86	1.26	361,255	68.46	69.18	68.37	1.18	1.05	0.14
3004	2022-08-24	68.32	0.35	0.51	227,035	67.94	68.41	67.80	0.90	0.56	0.20
3003	2022-08-23	67.97	0.12	-0.18	198,794	68.10	68.46	67.92	0.79	-0.19	-0.04
3002	2022-08-22	68.09	1.32	-1.90	493,139	68.57	68.58	67.97	0.89	-0.70	0.01
3001	2022-08-19	69.41	0.80	-1.14	225,273	69.83	69.84	69.22	0.89	-0.60	-1.21
3000	2022-08-18	70.21	0.25	0.36	242,603	70.05	70.27	69.89	0.54	0.23	-0.54
2999	2022-08-17	69.96	0.66	-0.93	159,585	70.04	70.39	69.70	0.99	-0.11	0.13
2998	2022-08-16	70.62	0.26	0.37	252,507	70.22	70.89	70.22	0.95	0.57	-0.82
2997	2022-08-15	70.36	0.18	0.26	367,079	69.75	70.42	69.71	1.02	0.87	-0.20
2996	2022-08-12	70.18	0.93	1.34	328,347	69.53	70.22	69.37	1.22	0.93	-0.61
2995	2022-08-11	69.25	0.35	0.51	313,261	69.35	69.86	69.10	1.10	-0.14	0.40
2994	2022-08-10	68.90	1.28	1.89	283,558	68.52	68.92	68.47	0.66	0.55	0.65
2993	2022-08-09	67.62	0.10	-0.15	208,912	67.76	67.88	67.41	0.69	-0.21	1.33
2992	2022-08-08	67.72	0.17	0.25	354,562	67.90	68.32	67.62	1.03	-0.27	0.06
2991	2022-08-05	67.55	0.10	0.15	272,006	66.91	67.59	66.82	1.15	0.96	0.52
2990	2022-08-04	67.45	0.30	-0.44	215,139	67.79	67.82	67.41	0.60	-0.50	-0.80
2989	2022-08-03	67.75	0.69	1.03	222,597	67.48	67.93	67.25	1.01	0.40	0.06
2988	2022-08-02	67.06	0.52	-0.77	296,146	67.36	67.80	67.03	1.14	-0.45	0.63
2987	2022-08-01	67.58	0.12	-0.18	565,424	67.33	67.76	67.11	0.97	0.37	-0.33
2986	2022-07-29	67.70	0.62	0.92	239,666	67.08	67.85	67.05	1.19	0.92	-0.55
2985	2022-07-28	67.08	0.62	0.93	330,772	66.54	67.17	65.93	1.86	0.81	0.00
2984	2022-07-27	66.46	1.08	1.65	327,118	65.73	66.68	65.52	1.76	1.11	0.12
2983	2022-07-26	65.38	0.46	-0.70	443,526	65.59	65.70	65.22	0.73	-0.32	0.54
2982	2022-07-25	65.84	0.34	0.52	477,304	65.72	65.94	65.38	0.85	0.18	-0.38
2981	2022-07-22	65.50	0.44	-0.67	480,300	66.04	66.17	65.13	1.57	-0.82	0.34
2980	2022-07-21	65.94	0.36	0.55	324,634	65.34	65.94	64.96	1.50	0.92	0.15
2979	2022-07-20	65.58	0.20	0.31	485,471	65.37	65.74	65.07	1.02	0.32	-0.37
2978	2022-07-19	65.38	1.70	2.67	1,341,746	64.37	65.44	64.31	1.76	1.57	-0.02
2977	2022-07-18	63.68	0.28	-0.44	582,942	64.56	64.65	63.49	1.80	-1.36	1.08
2976	2022-07-15	63.96	1.25	1.99	496,421	63.37	64.01	63.09	1.45	0.93	0.94
2975	2022-07-14	62.71	0.61	-0.96	372,634	62.29	62.74	61.88	1.38	0.67	1.05
2974	2022-07-13	63.32	0.38	-0.60	448,231	63.04	63.71	62.71	1.59	0.44	-1.63
2973	2022-07-12	63.70	0.32	-0.50	472,649	63.83	64.40	63.44	1.50	-0.20	-1.04
2972	2022-07-11	64.02	0.51	-0.79	521,668	64.17	64.36	63.92	0.69	-0.23	-0.30
2971	2022-07-08	64.53	0.19	-0.29	379,118	64.71	64.94	64.25	1.07	-0.28	-0.56
2970	2022-07-07	64.72	0.81	1.27	530,316	64.32	64.85	64.32	0.82	0.62	-0.02
2969	2022-07-06	63.91	0.01	0.02	386,610	63.84	64.29	63.34	1.49	0.11	0.64
2968	2022-07-05	63.90	0.40	-0.62	666,052	63.50	63.90	62.59	2.06	0.63	-0.09
2967	2022-07-01	64.30	0.75	1.18	421,557	63.50	64.44	63.01	2.25	1.26	-1.24
2966	2022-06-30	63.55	0.41	-0.64	886,575	63.32	64.01	62.84	1.85	0.36	-0.08
2965	2022-06-29	63.96	0.75	-1.16	438,629	64.38	64.48	63.67	1.26	-0.65	-1.00
2964	2022-06-28	64.71	0.76	-1.16	504,996	65.81	66.36	64.61	2.66	-1.67	-0.51
2963	2022-06-27	65.47	0.04	0.06	732,262	65.71	65.78	65.21	0.87	-0.37	0.52
2962	2022-06-24	65.43	1.74	2.73	652,534	64.18	65.46	64.18	1.99	1.95	0.43
2961	2022-06-23	63.69	0.20	0.32	702,778	63.62	63.91	62.99	1.45	0.11	0.77
2960	2022-06-22	63.49	0.06	-0.09	521,814	62.82	64.08	62.82	2.01	1.07	0.20
2959	2022-06-21	63.55	1.34	2.15	768,845	63.12	63.83	63.06	1.22	0.68	-1.15
2958	2022-06-17	62.21	0.14	-0.22	818,194	62.47	62.87	61.70	1.87	-0.42	1.46
2957	2022-06-16	62.35	1.87	-2.91	1,291,484	62.89	62.90	61.97	1.48	-0.86	0.19
2956	2022-06-15	64.22	0.52	0.82	578,042	64.23	64.95	63.26	2.63	-0.02	-2.07
2955	2022-06-14	63.70	0.39	-0.61	3,715,762	64.47	64.64	63.20	2.23	-1.19	0.83
2954	2022-06-13	64.09	2.46	-3.70	1,188,230	65.25	65.26	63.84	2.18	-1.78	0.59
2953	2022-06-10	66.55	1.51	-2.22	903,367	67.15	67.22	66.50	1.07	-0.89	-1.95
2952	2022-06-09	68.06	1.57	-2.25	1,242,429	69.32	69.54	68.04	2.16	-1.82	-1.34
2951	2022-06-08	69.63	0.90	-1.28	272,756	70.15	70.34	69.49	1.21	-0.74	-0.45
2950	2022-06-07	70.53	0.80	1.15	763,366	69.32	70.59	69.23	1.96	1.75	-0.54
2949	2022-06-06	69.73	0.11	0.16	338,007	70.14	70.35	69.66	0.98	-0.58	-0.59
2948	2022-06-03	69.62	0.66	-0.94	336,422	69.86	70.06	69.54	0.74	-0.34	0.75
2947	2022-06-02	70.28	0.77	1.11	388,081	69.53	70.32	68.91	2.03	1.08	-0.60
2946	2022-06-01	69.51	0.58	-0.83	9,049,655	70.30	70.35	68.90	2.06	-1.12	0.03
2945	2022-05-31	70.09	0.49	-0.69	513,575	70.35	70.58	69.75	1.18	-0.37	0.30
2944	2022-05-27	70.58	1.22	1.76	364,315	69.61	70.59	69.52	1.54	1.39	-0.33
2943	2022-05-26	69.36	0.99	1.45	341,349	68.74	69.60	68.74	1.25	0.90	0.36
2942	2022-05-25	68.37	0.52	0.77	474,685	67.76	68.56	67.61	1.40	0.90	0.54
2941	2022-05-24	67.85	0.02	0.03	642,199	67.49	68.00	66.63	2.03	0.53	-0.13
2940	2022-05-23	67.83	1.22	1.83	500,445	67.20	68.00	67.03	1.44	0.94	-0.50
2939	2022-05-20	66.61	0.20	0.30	551,294	67.00	67.07	65.31	2.63	-0.58	0.89
2938	2022-05-19	66.41	0.45	-0.67	838,341	66.35	67.02	65.92	1.66	0.09	0.89
2937	2022-05-18	66.86	2.22	-3.21	494,212	68.63	68.77	66.61	3.15	-2.58	-0.76
2936	2022-05-17	69.08	1.18	1.74	439,844	68.77	69.08	68.42	0.96	0.45	-0.65
2935	2022-05-16	67.90	0.08	0.12	648,351	67.78	68.38	67.47	1.34	0.18	1.28
2934	2022-05-13	67.82	1.13	1.69	456,533	67.32	68.06	67.24	1.22	0.74	-0.06
2933	2022-05-12	66.69	0.07	0.11	2,684,074	66.37	66.96	65.65	1.97	0.48	0.94
2932	2022-05-11	66.62	0.37	-0.55	599,753	66.95	68.25	66.53	2.57	-0.49	-0.38
2931	2022-05-10	66.99	0.22	-0.33	580,673	68.02	68.15	66.32	2.69	-1.51	-0.06
2930	2022-05-09	67.21	1.95	-2.82	541,867	68.20	68.44	66.97	2.16	-1.45	1.21
2929	2022-05-06	69.16	0.18	-0.26	633,243	69.03	69.37	68.28	1.58	0.19	-1.39
2928	2022-05-05	69.34	1.74	-2.45	437,788	70.65	70.65	68.74	2.70	-1.85	-0.45
2927	2022-05-04	71.08	1.82	2.63	331,353	69.42	71.21	69.13	3.00	2.39	-0.60
2926	2022-05-03	69.26	0.57	0.83	321,564	68.77	69.77	68.77	1.45	0.71	0.23
2925	2022-05-02	68.69	0.01	0.01	525,278	68.79	69.16	67.52	2.38	-0.15	0.12
2924	2022-04-29	68.68	2.07	-2.93	415,563	70.48	70.62	68.57	2.91	-2.55	0.16
2923	2022-04-28	70.75	1.12	1.61	490,000	70.15	71.01	69.46	2.21	0.86	-0.38
2922	2022-04-27	69.63	0.01	-0.01	449,347	69.61	70.35	69.30	1.51	0.03	0.75
2921	2022-04-26	69.64	1.43	-2.01	327,851	70.76	70.97	69.62	1.91	-1.58	-0.04
2920	2022-04-25	71.07	0.02	-0.03	401,421	70.64	71.19	69.48	2.42	0.61	-0.44
2919	2022-04-22	71.09	1.85	-2.54	402,485	72.72	72.72	70.98	2.39	-2.24	-0.63
2918	2022-04-21	72.94	0.94	-1.27	518,167	74.32	74.46	72.84	2.18	-1.86	-0.30
2917	2022-04-20	73.88	0.51	0.70	298,811	73.75	74.23	73.66	0.77	0.18	0.60
2916	2022-04-19	73.37	0.95	1.31	299,308	72.51	73.49	72.51	1.35	1.19	0.52
2915	2022-04-18	72.42	0.09	-0.12	916,168	72.37	72.77	72.14	0.87	0.07	0.12
2914	2022-04-15	72.51	0.00	0.00	542,479	72.96	73.30	72.53	1.06	-0.62	-0.19
2913	2022-04-14	72.51	0.41	-0.56	542,513	72.96	73.30	72.49	1.11	-0.62	0.62
2912	2022-04-13	72.92	0.57	0.79	349,224	72.34	72.96	72.24	1.00	0.80	0.05
2911	2022-04-12	72.35	0.22	-0.30	458,563	72.85	73.25	72.11	1.56	-0.69	-0.01
2910	2022-04-11	72.57	0.69	-0.94	757,029	73.12	73.28	72.50	1.07	-0.75	0.39
2909	2022-04-08	73.26	0.36	0.49	526,820	73.00	73.57	72.88	0.95	0.36	-0.19
2908	2022-04-07	72.90	0.31	0.43	317,035	72.45	73.13	72.07	1.46	0.62	0.14
2907	2022-04-06	72.59	0.09	0.12	315,848	72.14	72.74	72.03	0.98	0.62	-0.19
2906	2022-04-05	72.50	0.52	-0.71	290,246	72.89	73.49	72.34	1.58	-0.54	-0.50
2905	2022-04-04	73.02	0.11	-0.15	533,274	73.12	73.12	72.62	0.68	-0.14	-0.18
2904	2022-04-01	73.13	0.33	0.45	422,369	73.11	73.16	72.53	0.86	0.03	-0.01
2903	2022-03-31	72.80	1.08	-1.46	543,236	73.75	73.97	72.78	1.61	-1.29	0.43
2902	2022-03-30	73.88	0.22	-0.30	240,166	74.06	74.23	73.56	0.90	-0.24	-0.18
2901	2022-03-29	74.10	0.71	0.97	560,010	73.92	74.14	73.50	0.87	0.24	-0.05
2900	2022-03-28	73.39	0.04	-0.05	387,309	73.16	73.40	72.76	0.87	0.31	0.72
2899	2022-03-25	73.43	0.68	0.93	341,627	72.88	73.45	72.88	0.78	0.75	-0.37
2898	2022-03-24	72.75	0.48	0.66	255,633	72.35	72.75	72.14	0.84	0.55	0.18
2897	2022-03-23	72.27	0.87	-1.19	253,828	72.98	72.98	72.27	0.97	-0.97	0.11
2896	2022-03-22	73.14	0.46	0.63	303,150	73.04	73.31	72.98	0.45	0.14	-0.22
2895	2022-03-21	72.68	0.15	0.21	375,425	72.70	73.10	72.33	1.06	-0.03	0.50
2894	2022-03-18	72.53	0.21	0.29	462,975	72.18	72.62	71.82	1.11	0.48	0.23
2893	2022-03-17	72.32	0.89	1.25	1,391,861	71.24	72.32	71.17	1.61	1.52	-0.19
2892	2022-03-16	71.43	1.07	1.52	899,825	70.86	71.45	70.15	1.83	0.80	-0.27
2891	2022-03-15	70.36	0.88	1.27	286,797	69.68	70.45	69.56	1.28	0.98	0.71
2890	2022-03-14	69.48	0.08	-0.12	556,913	69.88	70.37	69.18	1.70	-0.57	0.29
2889	2022-03-11	69.56	0.51	-0.73	346,695	70.45	70.71	69.50	1.72	-1.26	0.46
2888	2022-03-10	70.07	0.12	-0.17	374,886	69.51	70.19	69.38	1.17	0.81	0.54
2887	2022-03-09	70.19	1.21	1.75	597,443	70.09	70.57	69.91	0.94	0.14	-0.97
2886	2022-03-08	68.98	0.56	-0.81	456,333	69.62	70.48	68.97	2.17	-0.92	1.61
2885	2022-03-07	69.54	1.60	-2.25	363,267	70.86	70.86	69.50	1.92	-1.86	0.12
2884	2022-03-04	71.14	0.25	-0.35	339,585	70.71	71.14	70.34	1.13	0.61	-0.39
2883	2022-03-03	71.39	0.01	0.01	271,679	71.65	71.88	70.94	1.31	-0.36	-0.95
2882	2022-03-02	71.38	1.42	2.03	459,073	70.40	71.66	70.40	1.79	1.39	0.38
2881	2022-03-01	69.96	1.13	-1.59	650,303	70.91	71.12	69.55	2.21	-1.34	0.63
2880	2022-02-28	71.09	0.34	-0.48	673,562	70.37	71.31	70.28	1.46	1.02	-0.25
2879	2022-02-25	71.43	1.97	2.84	462,075	69.77	71.53	69.77	2.52	2.38	-1.48
2878	2022-02-24	69.46	0.09	0.13	868,485	68.09	69.57	67.76	2.66	2.01	0.45
2877	2022-02-23	69.37	0.88	-1.25	519,156	70.69	70.72	69.27	2.05	-1.87	-1.85
2876	2022-02-22	70.25	0.58	-0.82	406,871	70.77	71.02	69.79	1.74	-0.73	0.63
2875	2022-02-18	70.83	0.34	-0.48	279,016	71.20	71.49	70.60	1.25	-0.52	-0.08
2874	2022-02-17	71.17	1.10	-1.52	391,997	71.91	71.91	71.04	1.21	-1.03	0.04
2873	2022-02-16	72.27	0.14	0.19	296,150	71.95	72.50	71.75	1.04	0.44	-0.50
2872	2022-02-15	72.13	0.78	1.09	415,865	71.81	72.26	71.81	0.63	0.45	-0.25
2871	2022-02-14	71.35	0.56	-0.78	347,965	71.90	71.94	70.94	1.39	-0.76	0.64
2870	2022-02-11	71.91	0.72	-0.99	330,645	72.69	73.16	71.66	2.06	-1.07	-0.01
2869	2022-02-10	72.63	0.99	-1.34	249,539	73.07	73.93	72.39	2.11	-0.60	0.08
2868	2022-02-09	73.62	0.78	1.07	609,476	73.36	73.76	73.33	0.59	0.35	-0.75
2867	2022-02-08	72.84	0.50	0.69	354,694	72.41	72.95	72.22	1.01	0.59	0.71
2866	2022-02-07	72.34	0.11	0.15	248,029	72.39	72.79	72.10	0.95	-0.07	0.10
2865	2022-02-05	72.23	0.00	0.00	412,336	72.02	72.81	71.63	1.64	0.29	0.22
2864	2022-02-04	72.23	0.02	-0.03	412,336	72.02	72.81	71.63	1.64	0.29	-0.29
2863	2022-02-03	72.25	0.78	-1.07	490,380	72.81	72.94	72.18	1.04	-0.77	-0.32
2862	2022-02-02	73.03	0.58	0.80	413,950	72.36	73.15	72.27	1.22	0.93	-0.30
2861	2022-02-01	72.45	0.55	0.76	417,369	71.90	72.55	71.66	1.24	0.76	-0.12
2860	2022-01-31	71.90	0.81	1.14	684,953	70.86	71.97	70.71	1.78	1.47	0.00
2859	2022-01-28	71.09	0.98	1.40	371,931	69.93	71.11	69.37	2.49	1.66	-0.32
2858	2022-01-27	70.11	0.08	-0.11	611,097	70.81	71.55	69.75	2.54	-0.99	-0.26
2857	2022-01-26	70.19	0.62	-0.88	381,595	71.26	71.76	69.70	2.89	-1.50	0.88
2856	2022-01-25	70.81	0.29	-0.41	856,062	70.32	71.33	69.25	2.96	0.70	0.64
2855	2022-01-24	71.10	0.16	0.23	974,098	70.08	71.18	68.66	3.60	1.46	-1.10
2854	2022-01-21	70.94	1.00	-1.39	887,387	71.88	72.10	70.80	1.81	-1.31	-1.21
2853	2022-01-20	71.94	0.71	-0.98	606,056	72.77	73.53	71.88	2.27	-1.14	-0.08
2852	2022-01-19	72.65	0.62	-0.85	490,377	73.55	73.67	72.61	1.44	-1.22	0.17
2851	2022-01-18	73.27	1.11	-1.49	593,223	74.02	74.02	73.02	1.35	-1.01	0.38
2850	2022-01-14	74.38	0.15	-0.20	579,108	74.01	74.42	73.67	1.01	0.50	-0.48
2849	2022-01-13	74.53	0.25	-0.33	323,166	74.84	75.19	74.34	1.14	-0.41	-0.70
2848	2022-01-12	74.78	0.05	0.07	570,394	74.93	75.04	74.51	0.71	-0.20	0.08
2847	2022-01-11	74.73	0.61	0.82	269,317	74.30	74.73	73.75	1.32	0.58	0.27
2846	2022-01-10	74.12	0.16	-0.22	703,827	74.24	74.24	73.38	1.16	-0.16	0.24
2845	2022-01-07	74.28	0.25	0.34	472,222	74.12	74.47	74.04	0.58	0.22	-0.05
2844	2022-01-06	74.03	0.12	0.16	394,613	74.12	74.43	73.77	0.89	-0.12	0.12
2843	2022-01-05	73.91	0.69	-0.92	573,389	74.70	75.18	73.91	1.70	-1.06	0.28
2842	2022-01-04	74.60	0.66	0.89	265,010	74.33	74.83	74.33	0.67	0.36	0.13
2841	2022-01-03	73.94	0.20	0.27	561,788	73.86	73.99	73.48	0.69	0.11	0.53
2840	2021-12-31	73.74	0.05	0.07	499,097	73.64	73.95	73.61	0.46	0.14	0.16
2839	2021-12-30	73.69	0.02	-0.03	250,247	73.90	74.14	73.63	0.69	-0.28	-0.07
2838	2021-12-29	73.71	0.14	0.19	341,578	73.61	73.89	73.46	0.58	0.14	0.26
2837	2021-12-28	73.57	0.12	0.16	373,772	73.44	73.81	73.43	0.52	0.18	0.05
2836	2021-12-27	73.45	0.81	1.12	243,829	72.87	73.45	72.67	1.07	0.80	-0.01
2835	2021-12-23	72.64	0.37	0.51	248,185	72.57	72.87	72.48	0.54	0.10	0.32
2834	2021-12-22	72.27	0.50	0.70	524,797	71.79	72.28	71.67	0.85	0.67	0.42
2833	2021-12-21	71.77	1.05	1.48	426,417	71.18	71.89	71.18	1.00	0.83	0.03
2832	2021-12-20	70.72	0.80	-1.12	417,690	70.86	70.86	70.08	1.10	-0.20	0.65
2831	2021-12-17	71.52	0.91	-1.26	275,605	72.13	72.23	71.40	1.15	-0.85	-0.92
2830	2021-12-16	72.43	0.03	-0.04	351,594	72.52	72.96	72.24	0.99	-0.12	-0.41
2829	2021-12-15	72.46	0.64	0.89	427,335	71.87	72.53	71.51	1.42	0.82	0.08
2828	2021-12-14	71.82	0.13	-0.18	519,944	71.64	72.24	71.64	0.84	0.25	0.07
2827	2021-12-13	71.95	0.36	-0.50	564,892	72.20	72.23	71.74	0.68	-0.35	-0.43
2826	2021-12-10	72.31	0.35	0.49	417,727	72.32	72.34	71.86	0.66	-0.01	-0.15
2825	2021-12-09	71.96	0.25	-0.35	348,924	71.97	72.25	71.81	0.61	-0.01	0.50
2824	2021-12-08	72.21	0.03	0.04	249,106	72.28	72.35	71.93	0.58	-0.10	-0.33
2823	2021-12-07	72.18	0.92	1.29	1,357,031	71.92	72.43	71.86	0.79	0.36	0.14
2822	2021-12-06	71.26	0.96	1.37	311,909	70.83	71.67	70.83	1.19	0.61	0.93
2821	2021-12-03	70.30	0.17	-0.24	347,690	70.77	70.91	69.74	1.65	-0.66	0.75
2820	2021-12-02	70.47	1.48	2.15	404,375	69.24	70.77	69.21	2.25	1.78	0.43
2819	2021-12-01	68.99	0.63	-0.90	244,185	70.50	71.07	68.99	2.95	-2.14	0.36
2818	2021-11-30	69.62	1.74	-2.44	334,565	70.88	70.88	69.57	1.85	-1.78	1.26
2817	2021-11-29	71.36	0.32	0.45	264,548	71.70	71.74	70.98	1.06	-0.47	-0.67
2816	2021-11-26	71.04	1.64	-2.26	321,169	71.18	71.40	70.74	0.93	-0.20	0.93
2815	2021-11-24	72.68	0.02	-0.03	178,070	72.56	72.75	72.46	0.40	0.17	-2.06
2814	2021-11-23	72.70	0.43	0.59	227,931	72.35	72.78	72.27	0.70	0.48	-0.19
2813	2021-11-22	72.27	0.32	0.44	302,988	72.21	72.81	72.11	0.97	0.08	0.11
2812	2021-11-19	71.95	0.62	-0.85	228,845	72.32	72.35	71.90	0.62	-0.51	0.36
2811	2021-11-18	72.57	0.31	-0.43	222,673	72.88	72.92	72.27	0.89	-0.43	-0.34
2810	2021-11-17	72.88	0.32	-0.44	317,914	73.16	73.16	72.71	0.62	-0.38	0.00
2809	2021-11-16	73.20	0.13	-0.18	288,712	73.40	73.54	73.20	0.46	-0.27	-0.05
2808	2021-11-15	73.33	0.02	0.03	444,371	73.53	73.53	73.23	0.41	-0.27	0.10
2807	2021-11-12	73.31	0.23	0.31	118,710	73.28	73.34	72.98	0.49	0.04	0.30
2806	2021-11-11	73.08	0.04	0.05	147,768	73.12	73.16	72.93	0.31	-0.05	0.27
2805	2021-11-10	73.04	0.26	-0.35	326,662	73.14	73.48	72.93	0.75	-0.14	0.11
2804	2021-11-09	73.30	0.06	-0.08	219,816	73.35	73.38	72.98	0.55	-0.07	-0.22
2803	2021-11-08	73.36	0.15	0.20	194,837	73.36	73.56	73.21	0.48	0.00	-0.01
2802	2021-11-05	73.21	0.36	0.49	204,222	73.28	73.59	72.99	0.82	-0.10	0.20
2801	2021-11-04	72.85	0.33	-0.45	336,921	73.25	73.29	72.55	1.01	-0.55	0.59
2800	2021-11-03	73.18	0.41	0.56	229,003	72.62	73.21	72.52	0.95	0.77	0.10
2799	2021-11-02	72.77	0.15	0.21	304,714	72.64	72.87	72.52	0.48	0.18	-0.21
2798	2021-11-01	72.62	0.41	0.57	132,253	72.45	72.64	72.32	0.44	0.23	0.03
2797	2021-10-29	72.21	0.03	-0.04	208,265	72.20	72.39	72.01	0.53	0.01	0.33
2796	2021-10-28	72.24	0.60	0.84	161,302	71.71	72.31	71.71	0.84	0.74	-0.06
2795	2021-10-27	71.64	1.01	-1.39	197,275	72.60	72.60	71.64	1.32	-1.32	0.10
2794	2021-10-26	72.65	0.01	-0.01	143,203	72.79	72.92	72.62	0.41	-0.19	-0.07
2793	2021-10-25	72.66	0.16	0.22	214,851	72.54	72.77	72.45	0.44	0.17	0.18
2792	2021-10-22	72.50	0.16	0.22	1,423,776	72.38	72.66	72.19	0.65	0.17	0.06
2791	2021-10-21	72.34	0.09	-0.12	117,643	72.37	72.37	72.06	0.43	-0.04	0.06
2790	2021-10-20	72.43	0.67	0.93	200,915	71.86	72.46	71.86	0.83	0.79	-0.08
2789	2021-10-19	71.76	0.56	0.79	159,250	71.52	71.76	71.37	0.55	0.34	0.14
2788	2021-10-18	71.20	0.21	-0.29	113,810	71.13	71.45	70.94	0.72	0.10	0.45
2787	2021-10-15	71.41	0.43	0.61	189,879	71.42	71.72	71.34	0.53	-0.01	-0.39
2786	2021-10-14	70.98	1.11	1.59	182,896	70.54	71.03	70.41	0.88	0.62	0.62
2785	2021-10-13	69.87	0.06	0.09	325,038	69.85	69.95	69.17	1.12	0.03	0.96
2784	2021-10-12	69.81	0.12	-0.17	171,341	69.97	70.15	69.64	0.73	-0.23	0.06
2783	2021-10-11	69.93	0.54	-0.77	116,652	70.56	70.83	69.92	1.29	-0.89	0.06
2782	2021-10-08	70.47	0.04	-0.06	163,980	70.65	70.71	70.38	0.47	-0.25	0.13
2781	2021-10-07	70.51	0.64	0.92	251,761	70.45	70.95	70.44	0.72	0.09	0.20
2780	2021-10-06	69.87	0.10	0.14	202,451	69.25	69.94	68.83	1.60	0.90	0.83
2779	2021-10-05	69.77	0.51	0.74	219,986	69.56	70.16	69.34	1.18	0.30	-0.75
2778	2021-10-04	69.26	0.12	-0.17	211,588	69.56	70.00	68.98	1.47	-0.43	0.43
2777	2021-10-01	69.38	0.67	0.98	134,879	69.08	69.38	68.57	1.17	0.43	0.26
2776	2021-09-30	68.71	1.05	-1.51	241,254	69.99	70.00	68.69	1.87	-1.83	0.54
2775	2021-09-29	69.76	0.15	-0.21	309,598	69.64	70.05	69.51	0.78	0.17	0.33
2774	2021-09-28	69.91	0.80	-1.13	186,127	70.52	70.66	69.76	1.28	-0.87	-0.39
2773	2021-09-27	70.71	0.16	0.23	283,443	70.65	71.12	70.65	0.67	0.08	-0.27
2772	2021-09-24	70.55	0.18	0.26	145,892	70.25	70.71	70.25	0.65	0.43	0.14
2771	2021-09-23	70.37	0.92	1.32	347,823	69.76	70.76	69.76	1.43	0.87	-0.17
2770	2021-09-22	69.45	0.69	1.00	186,592	69.22	69.86	69.21	0.94	0.33	0.45
2769	2021-09-21	68.76	0.18	-0.26	354,958	69.34	69.44	68.76	0.98	-0.84	0.67
2768	2021-09-20	68.94	1.06	-1.51	233,882	69.17	69.22	68.20	1.47	-0.33	0.58
2767	2021-09-17	70.00	0.40	-0.57	238,006	70.39	70.44	69.95	0.70	-0.55	-1.19
2766	2021-09-16	70.40	0.23	-0.33	630,843	70.75	70.78	70.09	0.98	-0.49	-0.01
2765	2021-09-15	70.63	0.68	0.97	382,842	70.01	70.78	70.01	1.10	0.89	0.17
2764	2021-09-14	69.95	0.72	-1.02	401,488	70.66	70.92	69.87	1.49	-1.00	0.09
2763	2021-09-13	70.67	0.43	0.61	215,836	70.77	70.83	70.33	0.71	-0.14	-0.01
2762	2021-09-10	70.24	0.60	-0.85	179,795	71.05	71.05	70.24	1.14	-1.14	0.75
2761	2021-09-09	70.84	0.27	-0.38	204,119	70.98	71.37	70.80	0.80	-0.20	0.30
2760	2021-09-08	71.11	0.01	-0.01	182,151	70.98	71.32	70.87	0.63	0.18	-0.18
2759	2021-09-07	71.12	0.61	-0.85	148,603	71.66	71.66	71.12	0.75	-0.75	-0.20
2758	2021-09-03	71.73	0.27	-0.37	207,939	71.92	71.92	71.64	0.39	-0.26	-0.10
2757	2021-09-02	72.00	0.47	0.66	204,535	71.75	72.00	71.75	0.35	0.35	-0.11
2756	2021-09-01	71.53	0.04	-0.06	133,182	71.69	71.69	71.32	0.52	-0.22	0.31
2755	2021-08-31	71.57	0.04	0.06	101,175	71.57	71.74	71.44	0.42	0.00	0.17
2754	2021-08-30	71.53	0.25	-0.35	146,926	71.83	71.85	71.53	0.45	-0.42	0.06
2753	2021-08-27	71.78	0.65	0.91	143,030	71.34	71.86	71.27	0.83	0.62	0.07
2752	2021-08-26	71.13	0.50	-0.70	190,981	71.64	71.64	71.12	0.73	-0.71	0.30
2751	2021-08-25	71.63	0.31	0.43	176,366	71.35	71.78	71.18	0.84	0.39	0.01
2750	2021-08-24	71.32	0.18	0.25	218,379	71.26	71.46	71.20	0.36	0.08	0.04
2749	2021-08-23	71.14	0.45	0.64	215,817	71.03	71.30	71.03	0.38	0.15	0.17
2748	2021-08-20	70.69	0.46	0.65	177,823	70.20	70.79	70.04	1.07	0.70	0.48
2747	2021-08-19	70.23	0.25	-0.35	314,101	69.88	70.49	69.88	0.87	0.50	-0.04
2746	2021-08-18	70.48	0.77	-1.08	331,178	71.05	71.26	70.44	1.15	-0.80	-0.85
2745	2021-08-17	71.25	0.38	-0.53	193,933	71.25	71.47	70.73	1.04	0.00	-0.28
2744	2021-08-16	71.63	0.04	0.06	197,553	71.41	71.63	70.96	0.94	0.31	-0.53
2743	2021-08-13	71.59	0.00	0.00	129,656	71.73	71.73	71.49	0.33	-0.20	-0.25
2742	2021-08-12	71.59	0.05	0.07	113,256	71.57	71.61	71.23	0.53	0.03	0.20
2741	2021-08-11	71.54	0.51	0.72	147,481	71.21	71.54	71.09	0.63	0.46	0.04
2740	2021-08-10	71.03	0.31	0.44	135,806	70.75	71.16	70.68	0.68	0.40	0.25
2739	2021-08-09	70.72	0.07	-0.10	405,176	70.65	70.80	70.48	0.45	0.10	0.04
2738	2021-08-06	70.79	0.49	0.70	155,232	70.57	70.86	70.55	0.44	0.31	-0.20
2737	2021-08-05	70.30	0.45	0.64	349,469	70.04	70.31	70.04	0.39	0.37	0.38
2736	2021-08-04	69.85	0.74	-1.05	128,604	70.25	70.37	69.85	0.74	-0.57	0.27
2735	2021-08-03	70.59	0.61	0.87	586,501	70.10	70.59	69.64	1.36	0.70	-0.48
2734	2021-08-02	69.98	0.15	-0.21	186,732	70.23	70.87	69.98	1.27	-0.36	0.17
2733	2021-07-30	70.13	0.29	-0.41	4,306,490	70.25	70.60	70.07	0.75	-0.17	0.14
2732	2021-07-29	70.42	0.46	0.66	144,977	70.37	70.62	70.23	0.55	0.07	-0.24
2731	2021-07-28	69.96	0.00	0.00	269,520	70.06	70.21	69.66	0.79	-0.14	0.59
2730	2021-07-27	69.96	0.02	0.03	244,505	69.68	69.99	69.48	0.73	0.40	0.14
2729	2021-07-26	69.94	0.21	0.30	200,093	69.64	70.01	69.51	0.72	0.43	-0.37
2728	2021-07-23	69.73	0.36	0.52	261,285	69.54	69.78	69.38	0.58	0.27	-0.13
2727	2021-07-22	69.37	0.24	-0.34	308,981	69.50	69.50	69.08	0.60	-0.19	0.25
2726	2021-07-21	69.61	0.65	0.94	266,065	69.29	69.66	69.29	0.53	0.46	-0.16
2725	2021-07-20	68.96	1.20	1.77	296,807	67.92	69.16	67.83	1.96	1.53	0.48
2724	2021-07-19	67.76	1.27	-1.84	537,827	68.10	68.24	67.30	1.38	-0.50	0.24
2723	2021-07-16	69.03	0.62	-0.89	3,444,337	69.88	69.88	68.97	1.30	-1.22	-1.35
2722	2021-07-15	69.65	0.06	-0.09	248,380	69.27	69.72	69.27	0.65	0.55	0.33
2721	2021-07-14	69.71	0.05	-0.07	231,614	69.86	70.17	69.42	1.07	-0.21	-0.63
2720	2021-07-13	69.76	0.56	-0.80	183,466	70.19	70.21	69.75	0.66	-0.61	0.14
2719	2021-07-12	70.32	0.30	0.43	207,469	69.90	70.36	69.77	0.84	0.60	-0.18
2718	2021-07-09	70.02	1.01	1.46	220,558	69.49	70.08	69.49	0.85	0.76	-0.17
2717	2021-07-08	69.01	0.68	-0.98	395,444	68.82	69.28	68.60	0.99	0.28	0.70
2716	2021-07-07	69.69	0.08	0.11	345,150	69.52	69.77	69.20	0.82	0.24	-1.25
2715	2021-07-06	69.61	0.63	-0.90	173,219	70.18	70.22	69.13	1.55	-0.81	-0.13
2714	2021-07-02	70.24	0.16	0.23	161,189	70.18	70.27	69.94	0.47	0.09	-0.09
2713	2021-07-01	70.08	0.48	0.69	176,511	69.86	70.11	69.75	0.52	0.31	0.14
2712	2021-06-30	69.60	0.20	0.29	466,103	69.34	69.67	69.34	0.48	0.37	0.37
2711	2021-06-29	69.40	0.40	-0.57	168,149	69.74	69.88	69.30	0.83	-0.49	-0.09
2710	2021-06-28	69.80	0.36	-0.51	413,196	70.16	70.16	69.62	0.77	-0.51	-0.09
2709	2021-06-25	70.16	0.46	0.66	227,931	69.78	70.24	69.76	0.69	0.54	0.00
2708	2021-06-24	69.70	0.48	0.69	326,050	69.45	69.78	69.38	0.58	0.36	0.11
2707	2021-06-23	69.22	0.17	-0.24	172,152	69.41	69.52	69.22	0.43	-0.27	0.33
2706	2021-06-22	69.39	0.12	0.17	502,136	69.32	69.57	69.01	0.81	0.10	0.03
2705	2021-06-21	69.27	1.30	1.91	300,271	68.48	69.29	68.39	1.31	1.15	0.07
2704	2021-06-18	67.97	1.21	-1.75	362,496	68.44	68.53	67.92	0.89	-0.69	0.75
2703	2021-06-17	69.18	0.96	-1.37	898,408	69.95	70.20	68.83	1.96	-1.10	-1.07
2702	2021-06-16	70.14	0.48	-0.68	331,612	70.46	70.62	69.77	1.21	-0.45	-0.27
2701	2021-06-15	70.62	0.13	0.18	202,609	70.57	70.70	70.29	0.58	0.07	-0.23
2700	2021-06-14	70.49	0.34	-0.48	215,437	70.76	70.76	70.19	0.81	-0.38	0.11
2699	2021-06-11	70.83	0.12	0.17	383,835	70.90	70.95	70.62	0.47	-0.10	-0.10
2698	2021-06-10	70.71	0.02	-0.03	258,975	71.06	71.22	70.64	0.82	-0.49	0.27
2697	2021-06-09	70.73	0.29	-0.41	158,692	71.05	71.05	70.73	0.45	-0.45	0.47
2696	2021-06-08	71.02	0.03	-0.04	507,654	70.99	71.13	70.64	0.69	0.04	0.04
2695	2021-06-07	71.05	0.21	-0.29	248,623	71.26	71.32	70.93	0.55	-0.29	-0.08
2694	2021-06-04	71.26	0.29	0.41	651,322	71.12	71.32	70.95	0.52	0.20	0.00
2693	2021-06-03	70.97	0.04	-0.06	230,012	70.66	71.07	70.46	0.86	0.44	0.21
2692	2021-06-02	71.01	0.10	0.14	221,385	71.12	71.12	70.75	0.52	-0.15	-0.49
2691	2021-06-01	70.91	0.21	0.30	205,691	71.12	71.31	70.80	0.72	-0.30	0.30
2690	2021-05-28	70.70	0.04	0.06	13,171,741	70.93	70.93	70.55	0.54	-0.32	0.59
2689	2021-05-27	70.66	0.42	0.60	269,653	70.61	70.76	70.47	0.41	0.07	0.38
2688	2021-05-26	70.24	0.21	0.30	209,779	70.16	70.29	69.93	0.51	0.11	0.53
2687	2021-05-25	70.03	0.41	-0.58	151,689	70.54	70.65	69.95	0.99	-0.72	0.19
2686	2021-05-24	70.44	0.40	0.57	262,536	70.25	70.62	70.18	0.63	0.27	0.14
2685	2021-05-21	70.04	0.32	0.46	162,131	70.02	70.42	69.86	0.80	0.03	0.30
2684	2021-05-20	69.72	0.41	0.59	224,519	69.43	70.01	69.28	1.05	0.42	0.43
2683	2021-05-19	69.31	0.48	-0.69	172,290	68.96	69.36	68.49	1.26	0.51	0.17
2682	2021-05-18	69.79	0.68	-0.96	193,565	70.46	70.46	69.77	0.98	-0.95	-1.19
2681	2021-05-17	70.47	0.05	-0.07	351,835	70.33	70.52	70.14	0.54	0.20	-0.01
2680	2021-05-14	70.52	0.93	1.34	370,622	70.01	70.64	69.94	1.00	0.73	-0.27
2679	2021-05-13	69.59	0.97	1.41	240,971	68.63	69.90	68.63	1.85	1.40	0.60
2678	2021-05-12	68.62	1.42	-2.03	330,693	69.91	69.99	68.56	2.05	-1.85	0.01
2677	2021-05-11	70.04	0.92	-1.30	491,503	70.21	70.52	69.50	1.45	-0.24	-0.19
2676	2021-05-10	70.96	0.05	-0.07	410,736	71.28	71.67	70.87	1.12	-0.45	-1.06
2675	2021-05-07	71.01	0.64	0.91	307,073	70.32	71.04	70.12	1.31	0.98	0.38
2674	2021-05-06	70.37	0.47	0.67	333,407	69.94	70.44	69.58	1.23	0.61	-0.07
2673	2021-05-05	69.90	0.34	0.49	390,674	69.89	70.03	69.51	0.74	0.01	0.06
2672	2021-05-04	69.56	0.02	0.03	281,632	69.40	69.62	68.94	0.98	0.23	0.47
2671	2021-05-03	69.54	0.44	0.64	249,334	69.64	69.85	69.42	0.62	-0.14	-0.20
2670	2021-04-30	69.10	0.56	-0.80	234,989	69.27	69.42	68.97	0.65	-0.25	0.78
2669	2021-04-29	69.66	0.60	0.87	304,788	69.47	69.67	69.12	0.79	0.27	-0.56
2668	2021-04-28	69.06	0.14	0.20	269,400	69.10	69.23	69.00	0.33	-0.06	0.59
2667	2021-04-27	68.92	0.08	0.12	561,582	68.92	69.04	68.69	0.51	0.00	0.26
2666	2021-04-26	68.84	0.03	0.04	259,267	68.94	69.14	68.75	0.57	-0.15	0.12
2665	2021-04-23	68.81	0.69	1.01	195,813	68.12	68.98	68.11	1.28	1.01	0.19
2664	2021-04-22	68.12	0.46	-0.67	263,519	68.63	68.79	67.98	1.18	-0.74	0.00
2663	2021-04-21	68.58	0.67	0.99	279,237	67.72	68.69	67.72	1.43	1.27	0.07
2662	2021-04-20	67.91	0.61	-0.89	207,411	68.35	68.35	67.64	1.04	-0.64	-0.28
2661	2021-04-19	68.52	0.24	-0.35	305,776	68.72	68.74	68.33	0.60	-0.29	-0.25
2660	2021-04-16	68.76	0.34	0.50	298,800	68.72	68.92	68.57	0.51	0.06	-0.06
2659	2021-04-15	68.42	0.39	0.57	479,166	68.25	68.44	68.00	0.64	0.25	0.44
2658	2021-04-14	68.03	0.28	0.41	314,604	67.82	68.32	67.82	0.74	0.31	0.32
2657	2021-04-13	67.75	0.19	-0.28	205,694	67.80	67.90	67.43	0.69	-0.07	0.10
2656	2021-04-12	67.94	0.07	0.10	295,088	67.96	68.04	67.78	0.38	-0.03	-0.21
2655	2021-04-09	67.87	0.29	0.43	596,800	67.67	67.91	67.49	0.62	0.30	0.13
2654	2021-04-08	67.58	0.04	0.06	400,168	67.63	67.63	67.24	0.58	-0.07	0.13
2653	2021-04-07	67.54	0.11	-0.16	288,492	67.73	67.86	67.36	0.74	-0.28	0.13
2652	2021-04-06	67.65	0.01	0.01	320,664	67.61	67.90	67.58	0.47	0.06	0.12
2651	2021-04-05	67.64	0.63	0.94	279,166	67.50	67.76	67.45	0.46	0.21	-0.04
2650	2021-04-01	67.01	0.55	0.83	309,636	66.64	67.05	66.47	0.87	0.56	0.73
2649	2021-03-31	66.46	0.26	-0.39	869,068	66.71	66.86	66.45	0.61	-0.37	0.27
2648	2021-03-30	66.72	0.14	0.21	527,560	66.60	66.85	66.48	0.56	0.18	-0.01
2647	2021-03-29	66.58	0.27	-0.40	321,350	66.51	66.88	66.18	1.05	0.11	0.03
2646	2021-03-26	66.85	0.74	1.12	1,762,596	66.24	66.90	65.98	1.39	0.92	-0.51
2645	2021-03-25	66.11	0.81	1.24	392,958	65.11	66.18	64.75	2.20	1.54	0.20
2644	2021-03-24	65.30	0.01	0.02	372,028	65.56	66.14	65.30	1.28	-0.40	-0.29
2643	2021-03-23	65.29	0.90	-1.36	352,510	65.80	66.06	65.07	1.50	-0.78	0.41
2642	2021-03-22	66.19	0.07	-0.11	680,998	66.22	66.38	65.92	0.69	-0.05	-0.59
2641	2021-03-19	66.26	0.22	-0.33	5,284,800	66.43	66.60	65.71	1.34	-0.26	-0.06
2640	2021-03-18	66.48	0.48	-0.72	305,924	66.88	67.41	66.38	1.54	-0.60	-0.08
2639	2021-03-17	66.96	0.38	0.57	452,780	66.63	66.96	66.30	0.99	0.50	-0.12
2638	2021-03-16	66.58	0.53	-0.79	649,628	67.00	67.00	66.51	0.73	-0.63	0.08
2637	2021-03-15	67.11	0.32	0.48	1,777,604	67.01	67.11	66.40	1.06	0.15	-0.16
2636	2021-03-12	66.79	0.55	0.83	277,948	66.42	66.79	66.36	0.65	0.56	0.33
2635	2021-03-11	66.24	0.21	0.32	294,400	66.26	66.62	65.99	0.95	-0.03	0.27
2634	2021-03-10	66.03	0.83	1.27	439,800	65.51	66.24	65.51	1.11	0.79	0.35
2633	2021-03-09	65.20	0.05	-0.08	383,036	65.43	65.86	65.08	1.19	-0.35	0.48
2632	2021-03-08	65.25	0.58	0.90	377,000	65.01	65.96	64.83	1.74	0.37	0.28
2631	2021-03-05	64.67	1.44	2.28	296,600	63.99	64.83	62.86	3.08	1.06	0.53
2630	2021-03-04	63.23	0.78	-1.22	443,788	64.13	64.31	62.43	2.93	-1.40	1.20

VONV Investment Calculator

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

Ticker:

VONV

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: 39.23

Stock price: 25.49

SELL

Value on 2023-02-23 close

3,070.79

Dividends (40)

12.93%

+397.19

Stock growth

87.07%

+1,673.60

NET: +2,070.79

Total ROI: +207.08% (3.07x)

Annualised: +9.45% (1.09x)

Dividends ROI: +39.72% (1.40x)

Dividend Yield: +2.73% (1.03x)

Stock price: 68.15

Duration: 12 years 157 days

Trading days: 3,128

SELL

Value on 2023-02-23 close

2,673.60

NET: +1,673.60

ROI: +167.36% (2.67x)

Annualised: +8.23% (1.08x)

Stock price: 68.15

Duration: 12 years 157 days

Trading days: 3,128

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

VONV Monthly statistics

This section shows monthly performance of VONV 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	71.10 2023-02-02	67.48 2023-02-23	69.77 2023-02-01	68.15 2023-02-23	-2.32	1.91	-3.28
2023 January	20	70.04 2023-01-27	66.00 2023-01-03	66.82 2023-01-03	69.96 2023-01-31	4.70	4.82	-1.23
2022 December	21	70.17 2022-12-01	64.93 2022-12-22	69.99 2022-12-01	66.58 2022-12-30	-4.87	0.26	-7.23
2022 November	21	69.81 2022-11-30	63.61 2022-11-03	66.32 2022-11-01	69.81 2022-11-30	5.26	5.26	-4.09
2022 October	21	66.06 2022-10-31	58.83 2022-10-13	60.46 2022-10-03	65.68 2022-10-31	8.63	9.26	-2.70
2022 September	21	68.60 2022-09-12	59.53 2022-09-30	65.44 2022-09-01	59.69 2022-09-30	-8.79	4.83	-9.03
2022 August	23	70.89 2022-08-16	65.65 2022-08-31	67.33 2022-08-01	65.65 2022-08-31	-2.50	5.29	-2.50
2022 July	20	67.85 2022-07-29	61.88 2022-07-14	63.50 2022-07-01	67.70 2022-07-29	6.61	6.85	-2.55
2022 June	21	70.59 2022-06-07	61.70 2022-06-17	70.30 2022-06-01	63.55 2022-06-30	-9.60	0.41	-12.23
2022 May	21	71.21 2022-05-04	65.31 2022-05-20	68.79 2022-05-02	70.09 2022-05-31	1.89	3.52	-5.06
2022 April	21	74.46 2022-04-21	68.57 2022-04-29	73.11 2022-04-01	68.68 2022-04-29	-6.06	1.85	-6.21
2022 March	23	74.23 2022-03-30	68.97 2022-03-08	70.91 2022-03-01	72.80 2022-03-31	2.67	4.68	-2.74
2022 February	20	73.93 2022-02-10	67.76 2022-02-24	71.90 2022-02-01	71.09 2022-02-28	-1.13	2.82	-5.76
2022 January	20	75.19 2022-01-13	68.66 2022-01-24	73.86 2022-01-03	71.90 2022-01-31	-2.65	1.80	-7.04
2021 December	22	74.14 2021-12-30	68.99 2021-12-01	70.50 2021-12-01	73.74 2021-12-31	4.60	5.16	-2.14
2021 November	21	73.59 2021-11-05	69.57 2021-11-30	72.45 2021-11-01	69.62 2021-11-30	-3.91	1.57	-3.98
2021 October	21	72.92 2021-10-26	68.57 2021-10-01	69.08 2021-10-01	72.21 2021-10-29	4.53	5.56	-0.74
2021 September	21	72.00 2021-09-02	68.20 2021-09-20	71.69 2021-09-01	68.71 2021-09-30	-4.16	0.43	-4.87
2021 August	22	71.86 2021-08-27	69.64 2021-08-03	70.23 2021-08-02	71.57 2021-08-31	1.91	2.32	-0.84
2021 July	21	70.62 2021-07-29	67.30 2021-07-19	69.86 2021-07-01	70.13 2021-07-30	0.39	1.09	-3.66
2021 June	22	71.32 2021-06-07	67.92 2021-06-18	71.12 2021-06-01	69.60 2021-06-30	-2.14	0.28	-4.50
2021 May	20	71.67 2021-05-10	68.49 2021-05-19	69.64 2021-05-03	70.70 2021-05-28	1.52	2.91	-1.65
2021 April	21	69.67 2021-04-29	66.47 2021-04-01	66.64 2021-04-01	69.10 2021-04-30	3.69	4.55	-0.26
2021 March	23	67.41 2021-03-18	62.43 2021-03-04	63.88 2021-03-01	66.46 2021-03-31	4.04	5.53	-2.27
2021 February	19	65.10 2021-02-25	59.50 2021-02-01	59.90 2021-02-01	62.99 2021-02-26	5.16	8.68	-0.67
2021 January	19	62.54 2021-01-14	58.67 2021-01-04	60.13 2021-01-04	59.40 2021-01-29	-1.21	4.01	-2.43
2020 December	22	60.04 2020-12-09	58.09 2020-12-21	58.85 2020-12-01	59.91 2020-12-31	1.80	2.02	-1.29
2020 November	20	59.28 2020-11-24	51.56 2020-11-02	51.88 2020-11-02	58.13 2020-11-30	12.05	14.26	-0.62
2020 October	22	54.69 2020-10-12	50.41 2020-10-29	52.15 2020-10-01	51.32 2020-10-30	-1.59	4.87	-3.34
2020 September	21	54.90 2020-09-03	49.95 2020-09-24	53.39 2020-09-01	51.88 2020-09-30	-2.83	2.83	-6.44
2020 August	21	54.06 2020-08-11	51.29 2020-08-03	51.46 2020-08-03	53.51 2020-08-31	3.98	5.05	-0.33
2020 July	22	52.32 2020-07-23	48.40 2020-07-09	49.65 2020-07-01	51.37 2020-07-31	3.46	5.38	-2.52
2020 June	22	54.97 2020-06-08	47.79 2020-06-26	50.00 2020-06-01	49.43 2020-06-30	-1.14	9.94	-4.42
2020 May	20	50.92 2020-05-28	44.31 2020-05-14	47.54 2020-05-01	50.14 2020-05-29	5.47	7.11	-6.79
2020 April	21	49.87 2020-04-29	41.10 2020-04-01	42.01 2020-04-01	48.42 2020-04-30	15.26	18.71	-2.17
2020 March	22	55.97 2020-03-03	36.96 2020-03-23	53.29 2020-03-02	43.51 2020-03-31	-18.35	5.03	-30.64
2020 February	19	60.91 2020-02-12	51.40 2020-02-28	58.92 2020-02-03	52.97 2020-02-28	-10.10	3.38	-12.76
2020 January	21	60.81 2020-01-17	58.44 2020-01-31	60.08 2020-01-02	58.65 2020-01-31	-2.38	1.22	-2.73
2019 December	21	60.13 2019-12-27	57.67 2019-12-03	58.83 2019-12-02	59.92 2019-12-31	1.85	2.21	-1.97
2019 November	20	58.99 2019-11-27	57.29 2019-11-01	57.29 2019-11-01	58.76 2019-11-29	2.57	2.97	0.00
2019 October	23	57.30 2019-10-29	53.81 2019-10-03	56.34 2019-10-01	56.98 2019-10-31	1.14	1.70	-4.49
2019 September	20	57.28 2019-09-13	53.98 2019-09-03	54.23 2019-09-03	56.22 2019-09-30	3.67	5.62	-0.46
2019 August	22	56.58 2019-08-01	52.94 2019-08-23	56.25 2019-08-01	54.56 2019-08-30	-3.00	0.59	-5.88
2019 July	22	56.97 2019-07-29	55.90 2019-07-01	56.33 2019-07-01	56.25 2019-07-31	-0.14	1.14	-0.76
2019 June	20	56.04 2019-06-20	52.46 2019-06-03	52.46 2019-06-03	55.80 2019-06-28	6.37	6.82	0.00
2019 May	22	56.03 2019-05-01	52.31 2019-05-31	56.03 2019-05-01	52.38 2019-05-31	-6.51	0.00	-6.64
2019 April	21	56.01 2019-04-30	54.34 2019-04-01	54.34 2019-04-01	55.97 2019-04-30	3.00	3.07	0.00
2019 March	21	55.01 2019-03-19	52.79 2019-03-08	54.33 2019-03-01	54.06 2019-03-29	-0.50	1.25	-2.83
2019 February	19	54.51 2019-02-25	51.87 2019-02-08	52.49 2019-02-01	54.01 2019-02-28	2.90	3.85	-1.18
2019 January	21	52.42 2019-01-31	47.74 2019-01-03	47.99 2019-01-02	52.37 2019-01-31	9.13	9.23	-0.52
2018 December	19	54.71 2018-12-03	45.54 2018-12-26	54.71 2018-12-03	48.55 2018-12-31	-11.26	0.00	-16.76
2018 November	21	54.58 2018-11-08	52.06 2018-11-23	52.77 2018-11-01	54.04 2018-11-30	2.41	3.43	-1.35
2018 October	23	55.96 2018-10-03	50.84 2018-10-29	55.69 2018-10-01	52.49 2018-10-31	-5.75	0.48	-8.71
2018 September	19	56.76 2018-09-21	55.21 2018-09-11	55.60 2018-09-04	55.40 2018-09-28	-0.36	2.09	-0.70
2018 August	23	56.04 2018-08-29	54.08 2018-08-15	54.79 2018-08-01	55.61 2018-08-31	1.50	2.28	-1.30
2018 July	21	54.90 2018-07-31	52.33 2018-07-02	52.43 2018-07-02	54.79 2018-07-31	4.50	4.71	-0.19
2018 June	21	54.40 2018-06-11	52.33 2018-06-28	53.21 2018-06-01	52.74 2018-06-29	-0.88	2.24	-1.65
2018 May	22	54.12 2018-05-22	51.23 2018-05-03	52.36 2018-05-01	52.96 2018-05-31	1.15	3.36	-2.16
2018 April	21	53.69 2018-04-18	50.73 2018-04-02	52.35 2018-04-02	52.61 2018-04-30	0.50	2.56	-3.09
2018 March	21	55.24 2018-03-13	51.12 2018-03-23	53.65 2018-03-01	52.50 2018-03-29	-2.14	2.96	-4.72
2018 February	19	56.60 2018-02-01	50.81 2018-02-09	56.22 2018-02-01	53.60 2018-02-28	-4.66	0.68	-9.62
2018 January	21	57.40 2018-01-29	54.33 2018-01-02	54.52 2018-01-02	56.33 2018-01-31	3.32	5.28	-0.35
2017 December	20	54.58 2017-12-22	53.06 2017-12-01	53.85 2017-12-01	54.28 2017-12-29	0.80	1.36	-1.47
2017 November	21	54.07 2017-11-30	51.64 2017-11-15	52.42 2017-11-01	53.79 2017-11-30	2.61	3.15	-1.49
2017 October	22	52.83 2017-10-23	51.81 2017-10-02	51.96 2017-10-02	52.20 2017-10-31	0.46	1.67	-0.29
2017 September	20	51.98 2017-09-26	50.22 2017-09-05	50.79 2017-09-01	51.81 2017-09-29	2.01	2.34	-1.12
2017 August	23	51.53 2017-08-08	49.90 2017-08-21	51.44 2017-08-01	50.67 2017-08-31	-1.50	0.17	-2.99
2017 July	20	51.40 2017-07-26	50.21 2017-07-11	50.86 2017-07-03	51.26 2017-07-31	0.79	1.06	-1.28
2017 June	22	51.35 2017-06-19	50.08 2017-06-01	50.22 2017-06-01	50.60 2017-06-30	0.76	2.25	-0.28
2017 May	22	50.42 2017-05-25	49.14 2017-05-18	50.34 2017-05-01	50.08 2017-05-31	-0.52	0.16	-2.38
2017 April	19	50.78 2017-04-26	49.46 2017-04-17	50.29 2017-04-03	50.13 2017-04-28	-0.32	0.97	-1.65
2017 March	23	51.83 2017-03-01	49.26 2017-03-27	51.34 2017-03-01	50.21 2017-03-31	-2.20	0.95	-4.05
2017 February	19	51.13 2017-02-27	48.99 2017-02-02	49.35 2017-02-01	50.96 2017-02-28	3.26	3.61	-0.73
2017 January	20	49.79 2017-01-26	48.76 2017-01-23	49.35 2017-01-03	49.24 2017-01-31	-0.22	0.89	-1.20
2016 December	21	50.03 2016-12-13	48.04 2016-12-02	48.28 2016-12-01	48.89 2016-12-30	1.26	3.62	-0.50
2016 November	21	48.23 2016-11-30	44.61 2016-11-04	45.54 2016-11-01	48.08 2016-11-30	5.58	5.91	-2.04
2016 October	21	46.35 2016-10-10	45.10 2016-10-13	46.08 2016-10-03	45.49 2016-10-31	-1.28	0.59	-2.13
2016 September	21	47.01 2016-09-08	45.42 2016-09-15	46.56 2016-09-01	46.21 2016-09-30	-0.75	0.97	-2.45
2016 August	23	46.79 2016-08-23	45.47 2016-08-02	46.17 2016-08-01	46.56 2016-08-31	0.84	1.34	-1.52
2016 July	20	46.37 2016-07-15	44.19 2016-07-06	44.99 2016-07-01	46.22 2016-07-29	2.73	3.07	-1.78
2016 June	22	45.49 2016-06-08	42.47 2016-06-27	44.68 2016-06-01	44.91 2016-06-30	0.51	1.81	-4.95
2016 May	21	45.00 2016-05-31	43.26 2016-05-19	44.15 2016-05-02	44.79 2016-05-31	1.45	1.93	-2.02
2016 April	21	44.90 2016-04-27	42.50 2016-04-07	43.02 2016-04-01	44.08 2016-04-29	2.46	4.37	-1.21
2016 March	22	43.65 2016-03-18	40.76 2016-03-01	40.88 2016-03-01	43.29 2016-03-31	5.90	6.78	-0.29
2016 February	20	41.20 2016-02-26	37.92 2016-02-11	40.36 2016-02-01	40.58 2016-02-29	0.55	2.08	-6.05
2016 January	19	42.46 2016-01-05	37.81 2016-01-20	42.24 2016-01-04	40.54 2016-01-29	-4.02	0.52	-10.49
2015 December	22	44.57 2015-12-02	41.90 2015-12-21	44.29 2015-12-01	42.83 2015-12-31	-3.30	0.63	-5.40
2015 November	20	44.88 2015-11-03	42.87 2015-11-16	44.08 2015-11-02	44.15 2015-11-30	0.16	1.81	-2.75
2015 October	22	44.24 2015-10-29	40.26 2015-10-02	41.04 2015-10-01	43.94 2015-10-30	7.07	7.80	-1.90
2015 September	21	43.00 2015-09-17	39.89 2015-09-29	41.47 2015-09-01	40.83 2015-09-30	-1.54	3.69	-3.81
2015 August	21	45.26 2015-08-10	37.25 2015-08-24	45.10 2015-08-03	42.45 2015-08-31	-5.88	0.35	-17.41
2015 July	22	45.79 2015-07-16	44.26 2015-07-27	45.23 2015-07-01	45.07 2015-07-31	-0.35	1.24	-2.14
2015 June	22	46.50 2015-06-18	44.78 2015-06-30	46.22 2015-06-01	44.85 2015-06-30	-2.96	0.61	-3.12
2015 May	20	46.54 2015-05-21	45.21 2015-05-06	45.72 2015-05-01	46.14 2015-05-29	0.92	1.79	-1.12
2015 April	21	46.12 2015-04-27	44.75 2015-04-01	44.92 2015-04-01	45.48 2015-04-30	1.25	2.67	-0.38
2015 March	22	46.10 2015-03-20	44.51 2015-03-26	45.95 2015-03-02	45.08 2015-03-31	-1.89	0.33	-3.13
2015 February	19	46.31 2015-02-25	43.69 2015-02-02	44.01 2015-02-02	45.92 2015-02-27	4.34	5.23	-0.73
2015 January	20	45.83 2015-01-02	43.83 2015-01-30	45.83 2015-01-02	43.83 2015-01-30	-4.36	0.00	-4.36
2014 December	22	46.37 2014-12-29	43.85 2014-12-16	45.14 2014-12-01	45.58 2014-12-31	0.97	2.72	-2.86
2014 November	19	46.01 2014-11-21	44.40 2014-11-04	44.87 2014-11-03	45.63 2014-11-28	1.69	2.54	-1.05
2014 October	23	44.73 2014-10-31	40.54 2014-10-15	43.62 2014-10-01	44.72 2014-10-31	2.52	2.54	-7.06
2014 September	21	45.31 2014-09-19	43.71 2014-09-29	45.01 2014-09-02	43.78 2014-09-30	-2.73	0.67	-2.89
2014 August	21	44.92 2014-08-29	42.81 2014-08-07	43.28 2014-08-01	44.92 2014-08-29	3.79	3.79	-1.09
2014 July	22	44.72 2014-07-24	43.35 2014-07-31	44.17 2014-07-01	43.35 2014-07-31	-1.86	1.25	-1.86
2014 June	21	44.54 2014-06-20	43.09 2014-06-02	43.13 2014-06-02	44.04 2014-06-30	2.11	3.27	-0.09
2014 May	21	43.21 2014-05-30	42.09 2014-05-15	42.54 2014-05-01	43.19 2014-05-30	1.53	1.57	-1.06
2014 April	21	42.81 2014-04-04	41.04 2014-04-11	42.33 2014-04-01	42.56 2014-04-30	0.54	1.13	-3.05
2014 March	21	42.32 2014-03-21	40.90 2014-03-03	41.10 2014-03-03	42.22 2014-03-31	2.73	2.97	-0.49
2014 February	19	41.58 2014-02-28	38.79 2014-02-03	39.69 2014-02-03	41.35 2014-02-28	4.18	4.76	-2.27
2014 January	21	41.31 2014-01-15	39.50 2014-01-29	41.07 2014-01-02	39.67 2014-01-31	-3.41	0.58	-3.82
2013 December	21	41.19 2013-12-27	39.72 2013-12-12	40.42 2013-12-02	41.16 2013-12-31	1.83	1.90	-1.73
2013 November	20	40.59 2013-11-29	39.15 2013-11-07	39.38 2013-11-01	40.47 2013-11-29	2.77	3.07	-0.58
2013 October	23	39.77 2013-10-30	37.15 2013-10-09	37.77 2013-10-01	39.40 2013-10-31	4.32	5.30	-1.64
2013 September	20	39.01 2013-09-18	36.90 2013-09-03	37.26 2013-09-03	37.60 2013-09-30	0.91	4.70	-0.97
2013 August	22	38.89 2013-08-01	36.83 2013-08-30	38.85 2013-08-01	36.83 2013-08-30	-5.20	0.10	-5.20
2013 July	22	38.79 2013-07-24	36.40 2013-07-03	36.79 2013-07-01	38.43 2013-07-31	4.46	5.44	-1.06
2013 June	20	37.56 2013-06-18	35.24 2013-06-24	37.03 2013-06-03	36.35 2013-06-28	-1.84	1.43	-4.83
2013 May	22	38.10 2013-05-22	35.68 2013-05-01	35.92 2013-05-01	36.89 2013-05-31	2.70	6.07	-0.67
2013 April	22	36.15 2013-04-11	34.72 2013-04-18	35.47 2013-04-01	35.99 2013-04-30	1.47	1.92	-2.11
2013 March	20	35.60 2013-03-14	34.03 2013-03-01	34.12 2013-03-01	35.44 2013-03-28	3.87	4.34	-0.26
2013 February	19	34.78 2013-02-20	33.65 2013-02-25	34.03 2013-02-01	34.24 2013-02-28	0.62	2.20	-1.12
2013 January	21	34.06 2013-01-30	32.29 2013-01-02	32.47 2013-01-02	33.85 2013-01-31	4.25	4.90	-0.55
2012 December	20	32.44 2012-12-19	31.11 2012-12-05	31.45 2012-12-03	31.67 2012-12-31	0.70	3.15	-1.08
2012 November	21	31.83 2012-11-02	29.97 2012-11-16	31.46 2012-11-01	31.35 2012-11-30	-0.35	1.18	-4.74
2012 October	21	32.40 2012-10-18	31.24 2012-10-25	31.67 2012-10-01	31.40 2012-10-31	-0.85	2.31	-1.36
2012 September	19	32.54 2012-09-14	30.64 2012-09-04	30.76 2012-09-04	31.54 2012-09-28	2.54	5.79	-0.39
2012 August	23	31.24 2012-08-21	29.54 2012-08-02	30.20 2012-08-01	30.82 2012-08-31	2.05	3.44	-2.19
2012 July	21	30.27 2012-07-30	29.00 2012-07-24	29.83 2012-07-02	30.09 2012-07-31	0.87	1.48	-2.78
2012 June	21	29.67 2012-06-20	27.62 2012-06-04	28.09 2012-06-01	29.64 2012-06-29	5.52	5.62	-1.67
2012 May	22	30.74 2012-05-01	28.21 2012-05-18	30.33 2012-05-01	28.56 2012-05-31	-5.84	1.35	-6.99
2012 April	20	30.90 2012-04-02	29.32 2012-04-10	30.71 2012-04-02	30.25 2012-04-30	-1.50	0.62	-4.53
2012 March	22	30.97 2012-03-19	29.35 2012-03-06	29.95 2012-03-01	30.67 2012-03-30	2.40	3.41	-2.00
2012 February	20	30.15 2012-02-29	28.93 2012-02-01	28.93 2012-02-01	29.84 2012-02-29	3.15	4.22	0.00
2012 January	20	29.11 2012-01-25	27.82 2012-01-05	28.18 2012-01-03	28.77 2012-01-31	2.09	3.30	-1.28
2011 December	21	27.92 2011-12-27	26.46 2011-12-19	27.19 2011-12-01	27.77 2011-12-30	2.13	2.68	-2.68
2011 November	21	27.94 2011-11-08	25.33 2011-11-25	26.79 2011-11-01	27.32 2011-11-30	1.98	4.29	-5.45
2011 October	21	28.24 2011-10-28	23.51 2011-10-04	24.63 2011-10-03	27.46 2011-10-31	11.49	14.66	-4.55
2011 September	21	26.84 2011-09-01	24.27 2011-09-22	26.66 2011-09-01	24.67 2011-09-30	-7.46	0.68	-8.96
2011 August	23	28.97 2011-08-01	24.16 2011-08-09	28.97 2011-08-01	26.79 2011-08-31	-7.53	0.00	-16.60
2011 July	20	30.25 2011-07-07	28.69 2011-07-29	29.89 2011-07-01	28.74 2011-07-29	-3.85	1.20	-4.01
2011 June	22	29.92 2011-06-01	28.49 2011-06-15	29.92 2011-06-01	29.58 2011-06-30	-1.14	0.00	-4.78
2011 May	21	30.84 2011-05-02	29.62 2011-05-26	30.84 2011-05-02	30.22 2011-05-31	-2.01	0.00	-3.96
2011 April	20	30.67 2011-04-29	29.27 2011-04-18	30.09 2011-04-01	30.67 2011-04-29	1.93	1.93	-2.73
2011 March	23	30.00 2011-03-30	28.39 2011-03-16	29.75 2011-03-01	29.92 2011-03-31	0.57	0.84	-4.57
2011 February	19	30.16 2011-02-18	29.04 2011-02-01	29.04 2011-02-01	29.87 2011-02-28	2.86	3.86	0.00
2011 January	20	29.17 2011-01-28	28.41 2011-01-04	28.51 2011-01-03	28.76 2011-01-31	0.88	2.31	-0.35
2010 December	22	28.27 2010-12-30	26.58 2010-12-01	26.58 2010-12-01	28.25 2010-12-31	6.28	6.36	0.00
2010 November	21	27.30 2010-11-05	26.05 2010-11-29	26.48 2010-11-01	26.30 2010-11-30	-0.68	3.10	-1.62
2010 October	21	26.54 2010-10-13	25.44 2010-10-04	25.68 2010-10-01	26.29 2010-10-29	2.38	3.35	-0.93
2010 September	7	25.83 2010-09-30	25.21 2010-09-23	25.49 2010-09-22	25.60 2010-09-30	0.43	1.33	-1.10

VONV Dividends

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

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.25	2.27		91.2				0.57
2020-12-17	0.38650	2.44	quaterly	97	-	-	-	0.65
2020-09-11	0.28350	2.54	quaterly	78	2020-09-14	2020-09-16	2020-09-10	0.54
2020-06-25	0.32100	2.62	quaterly	91	2020-06-26	2020-06-30	2020-06-24	0.65
2020-03-26	0.35700	2.91	quaterly	101	2020-03-27	2020-03-31	-	0.81
2019-12-16	0.38750	2.94	quaterly	81	2019-12-17	2019-12-19	-	0.65
2019-09-26	0.37650	2.53	quaterly	97	-	-	-	0.67
2019-06-21	0.32450	2.42	quaterly	88	-	-	-	0.58
2019-03-25	0.28750	1.93	quaterly	102	-	-	-	0.54
2018-12-13	0.35350	3.23	quaterly	78	-	-	-	0.69
2018-09-26	0.32800	2.40	quaterly	90	-	-	-	0.59
2018-06-28	0.31850	2.25	quaterly	98	-	-	-	0.60
2018-03-22	0.24250	1.73	quaterly	98	-	-	-	0.46
2017-12-14	0.34100	2.98	quaterly	78	-	-	-	0.64
2017-09-27	0.33750	2.62	quaterly	91	-	-	-	0.65
2017-06-28	0.29050	2.13	quaterly	98	-	-	-	0.57
2017-03-22	0.21300	1.59	quaterly	98	-	-	-	0.43
2016-12-14	0.38700	3.39	quaterly	85	-	-	-	0.79
2016-09-20	0.29250	2.58	quaterly	91	-	-	-	0.64
2016-06-21	0.24800	2.20	quaterly	92	-	-	-	0.56
2016-03-21	0.24300	2.25	quaterly	91	-	-	-	0.56
2015-12-21	0.32000	3.04	quaterly	91	-	-	-	0.76
2015-09-21	0.26250	2.53	quaterly	91	-	-	-	0.63
2015-06-22	0.23200	2.02	quaterly	91	-	-	-	0.50
2015-03-23	0.20600	0.90	custom	182	-	-	-	0.45
2014-09-22	0.23800	2.15	quaterly	91	-	-	-	0.53
2014-06-23	0.22650	2.05	quaterly	91	-	-	-	0.51
2014-03-24	0.19400	1.81	quaterly	94	-	-	-	0.47
2013-12-20	0.24550	2.51	quaterly	88	-	-	-	0.61
2013-09-23	0.19950	2.10	quaterly	91	-	-	-	0.52
2013-06-24	0.19250	2.10	quaterly	94	-	-	-	0.54
2013-03-22	0.15400	1.73	quaterly	92	-	-	-	0.44
2012-12-20	0.25300	3.30	quaterly	87	-	-	-	0.79
2012-09-24	0.18550	2.33	quaterly	91	-	-	-	0.58
2012-06-25	0.15500	2.18	quaterly	91	-	-	-	0.54
2012-03-26	0.12250	1.52	quaterly	96	-	-	-	0.40
2011-12-21	0.17350	2.61	quaterly	89	-	-	-	0.64
2011-09-23	0.11950	1.95	quaterly	91	-	-	-	0.49
2011-06-24	0.14750	2.07	quaterly	91	-	-	-	0.52
2011-03-25	0.13550	1.80	quaterly	93	-	-	-	0.46
2010-12-22	0.04300	0.60	quaterly	0	-	-	-	0.15

VONV Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	1
2021-04-20	2:1	2	1	no

VONV Basic Information

Ticker, symbol:

VONV
Full title:

Vanguard Russell 1000 Value ETF
First trading day:

2010-09-22
Last trading day:

2023-02-23
Total trading days:

3,129
Last close price:

68.15 (+1.00%)
Market cap:

1.86B
Stock Exchange:

NasdaqGM
Description:

The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization value stocks in the United States. The fund employs an indexing investment approach designed to track the performance of the Russell 1000® Value Index. The index is designed to measure the performance of large-capitalization value 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.
Phone number:

866-499-8473

Best intraday sessions of VONV

This table shows top 100 best intraday sessions of VONV.

Position	Date	Percentage
1	2011-08-11	5.30
2	2020-03-26	5.10
3	2022-10-13	4.63
4	2020-03-17	4.45
5	2020-03-24	4.24
6	2015-08-24	3.89
7	2018-12-26	3.65
8	2011-10-04	3.65
9	2020-06-15	3.59
10	2020-03-02	3.40
11	2011-08-09	3.09
12	2020-03-13	2.99
13	2011-10-18	2.92
14	2018-02-06	2.92
15	2020-04-02	2.73
16	2020-05-14	2.49
17	2022-05-04	2.39
18	2022-02-25	2.38
19	2015-10-02	2.37
20	2020-04-06	2.37
21	2011-08-23	2.30
22	2016-11-09	2.29
23	2020-04-08	2.27
24	2022-10-21	2.26
25	2018-12-27	2.25
26	2018-04-04	2.22
27	2011-10-05	2.18
28	2011-08-26	2.18
29	2022-11-30	2.17
30	2020-03-30	2.14
31	2020-03-25	2.08
32	2020-03-04	2.05
33	2022-09-07	2.03
34	2022-02-24	2.01
35	2016-01-29	2.01
36	2022-06-24	1.95
37	2013-06-13	1.94
38	2022-10-28	1.93
39	2016-09-12	1.93
40	2020-10-02	1.88
41	2021-01-06	1.83
42	2018-10-30	1.81
43	2011-08-24	1.81
44	2018-03-05	1.81
45	2022-10-04	1.79
46	2021-12-02	1.78
47	2014-12-17	1.75
48	2011-11-30	1.75
49	2022-06-07	1.75
50	2018-02-14	1.72
51	2020-07-14	1.72
52	2020-04-27	1.71
53	2015-11-16	1.68
54	2022-01-28	1.66
55	2022-10-25	1.64
56	2022-09-28	1.62
57	2015-12-04	1.61
58	2020-09-25	1.61
59	2022-11-10	1.60
60	2011-09-12	1.60
61	2020-07-10	1.59
62	2013-02-27	1.57
63	2022-07-19	1.57
64	2022-09-19	1.56
65	2016-02-24	1.56
66	2015-03-18	1.55
67	2021-03-25	1.54
68	2021-07-20	1.53
69	2016-02-12	1.53
70	2022-03-17	1.52
71	2011-12-07	1.50
72	2018-05-04	1.49
73	2022-01-31	1.47
74	2020-03-19	1.47
75	2022-01-24	1.46
76	2022-09-08	1.46
77	2020-05-18	1.45
78	2011-09-26	1.45
79	2020-06-25	1.45
80	2019-01-04	1.44
81	2020-04-17	1.44
82	2013-11-08	1.43
83	2020-03-06	1.42
84	2016-03-01	1.42
85	2021-05-13	1.40
86	2011-09-07	1.39
87	2020-10-15	1.39
88	2022-05-27	1.39
89	2022-03-02	1.39
90	2019-01-02	1.38
91	2015-07-07	1.37
92	2012-07-27	1.37
93	2018-11-15	1.37
94	2014-10-21	1.36
95	2020-02-28	1.36
96	2011-08-30	1.36
97	2020-11-13	1.35
98	2021-02-24	1.34
99	2022-10-03	1.34
100	2020-09-02	1.34

Worst intraday sessions of VONV

This table shows the worst 100 intraday sessions of VONV.

Position	Date	Percentage
1	2020-03-20	-5.07
2	2011-08-08	-4.48
3	2015-08-25	-3.63
4	2018-02-08	-3.62
5	2018-02-05	-3.52
6	2020-02-25	-3.49
7	2020-03-12	-3.24
8	2011-08-04	-3.14
9	2020-03-23	-3.12
10	2020-06-11	-2.94
11	2011-09-21	-2.92
12	2022-08-26	-2.92
13	2011-09-28	-2.88
14	2020-04-07	-2.88
15	2011-08-25	-2.86
16	2020-03-16	-2.84
17	2020-03-11	-2.81
18	2016-01-13	-2.80
19	2020-05-12	-2.76
20	2018-12-24	-2.74
21	2018-12-04	-2.72
22	2020-03-03	-2.69
23	2013-02-25	-2.66
24	2020-02-27	-2.64
25	2022-05-18	-2.58
26	2011-10-03	-2.56
27	2011-08-22	-2.56
28	2022-04-29	-2.55
29	2020-06-24	-2.47
30	2018-10-24	-2.43
31	2015-09-09	-2.40
32	2011-08-10	-2.38
33	2018-10-10	-2.36
34	2022-10-14	-2.27
35	2020-09-23	-2.27
36	2014-02-03	-2.27
37	2022-04-22	-2.24
38	2018-03-23	-2.22
39	2022-09-21	-2.16
40	2018-10-11	-2.15
41	2021-12-01	-2.14
42	2015-01-28	-2.13
43	2020-05-06	-2.11
44	2018-04-02	-2.06
45	2020-03-09	-2.04
46	2022-09-13	-2.04
47	2020-06-19	-2.04
48	2020-09-03	-2.04
49	2016-09-09	-1.99
50	2020-05-13	-1.98
51	2020-06-10	-1.97
52	2023-01-18	-1.96
53	2020-03-31	-1.94
54	2012-11-14	-1.93
55	2021-02-25	-1.91
56	2016-01-08	-1.90
57	2020-12-14	-1.90
58	2015-09-28	-1.89
59	2022-09-02	-1.88
60	2019-08-23	-1.88
61	2022-02-23	-1.87
62	2022-03-07	-1.86
63	2022-04-21	-1.86
64	2022-05-05	-1.85
65	2021-05-12	-1.85
66	2021-09-30	-1.83
67	2014-04-10	-1.83
68	2011-08-01	-1.83
69	2018-02-28	-1.83
70	2022-06-09	-1.82
71	2011-08-18	-1.79
72	2014-10-09	-1.79
73	2021-11-30	-1.78
74	2015-08-21	-1.78
75	2022-06-13	-1.78
76	2011-12-19	-1.78
77	2011-08-05	-1.75
78	2011-01-28	-1.75
79	2020-04-13	-1.74
80	2022-11-02	-1.73
81	2019-10-01	-1.72
82	2017-03-21	-1.71
83	2018-12-07	-1.71
84	2018-12-21	-1.69
85	2011-11-09	-1.68
86	2022-06-28	-1.67
87	2011-08-02	-1.66
88	2020-10-19	-1.66
89	2013-04-15	-1.65
90	2020-04-03	-1.65
91	2012-11-07	-1.65
92	2011-10-31	-1.65
93	2011-12-13	-1.65
94	2015-12-17	-1.65
95	2020-05-28	-1.61
96	2015-12-03	-1.61
97	2015-01-05	-1.60
98	2020-11-18	-1.60
99	2016-01-25	-1.60
100	2011-09-09	-1.59

Best after-hours sessions of VONV

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

Position	Date	Percentage
1	2020-03-12	6.10
2	2020-11-06	5.43
3	2020-03-23	5.40
4	2020-03-09	4.05
5	2020-04-06	3.85
6	2020-04-03	3.80
7	2020-06-04	3.19
8	2020-06-11	3.19
9	2020-05-15	3.13
10	2011-10-26	3.05
11	2022-11-09	2.95
12	2011-11-25	2.92
13	2011-09-06	2.86
14	2012-08-02	2.84
15	2011-11-29	2.83
16	2011-10-07	2.82
17	2020-06-15	2.81
18	2020-05-22	2.59
19	2012-12-31	2.53
20	2012-06-05	2.53
21	2020-04-16	2.52
22	2011-08-19	2.50
23	2011-08-26	2.45
24	2011-09-26	2.38
25	2015-08-25	2.32
26	2022-12-12	2.26
27	2015-08-24	2.26
28	2020-04-28	2.17
29	2020-04-13	2.14
30	2011-09-28	2.13
31	2020-04-08	2.13
32	2011-10-06	2.13
33	2011-12-19	2.12
34	2020-05-26	2.05
35	2015-09-04	2.04
36	2020-04-21	2.01
37	2010-11-03	2.01
38	2012-06-28	1.89
39	2022-10-17	1.83
40	2016-01-21	1.83
41	2012-06-08	1.82
42	2011-11-01	1.80
43	2010-09-23	1.79
44	2020-05-07	1.75
45	2020-04-27	1.75
46	2012-07-12	1.75
47	2020-03-03	1.73
48	2020-11-13	1.71
49	2020-07-14	1.67
50	2011-08-08	1.63
51	2013-07-10	1.63
52	2022-03-08	1.61
53	2015-08-26	1.59
54	2011-11-10	1.58
55	2018-03-23	1.56
56	2022-10-14	1.55
57	2011-12-02	1.54
58	2011-10-25	1.53
59	2020-04-07	1.52
60	2020-07-01	1.52
61	2020-05-06	1.49
62	2012-09-06	1.48
63	2011-12-30	1.48
64	2020-07-02	1.47
65	2022-06-17	1.46
66	2020-03-16	1.45
67	2020-11-23	1.42
68	2021-02-26	1.41
69	2015-09-01	1.41
70	2019-01-03	1.38
71	2020-11-02	1.38
72	2015-07-09	1.37
73	2014-10-16	1.37
74	2022-10-03	1.37
75	2011-08-04	1.36
76	2012-11-16	1.36
77	2011-08-12	1.36
78	2012-06-06	1.36
79	2011-08-24	1.35
80	2018-04-09	1.35
81	2022-11-03	1.34
82	2022-08-09	1.33
83	2011-10-11	1.31
84	2012-07-25	1.30
85	2011-10-21	1.30
86	2022-09-30	1.29
87	2020-11-04	1.28
88	2016-11-04	1.28
89	2020-05-04	1.28
90	2022-05-16	1.28
91	2011-05-05	1.27
92	2020-05-19	1.26
93	2021-11-30	1.26
94	2022-11-14	1.26
95	2010-10-04	1.26
96	2018-10-11	1.25
97	2018-11-30	1.24
98	2020-11-30	1.24
99	2018-02-08	1.24
100	2010-10-27	1.23

Worst after-hours sessions of VONV

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

Position	Date	Percentage
1	2020-03-13	-9.06
2	2015-08-21	-8.08
3	2020-03-06	-7.22
4	2020-03-11	-6.90
5	2020-03-17	-6.42
6	2020-06-10	-3.72
7	2020-03-31	-3.45
8	2020-03-05	-3.39
9	2016-06-23	-3.21
10	2020-03-26	-3.05
11	2020-02-27	-2.79
12	2011-08-05	-2.77
13	2020-06-12	-2.63
14	2020-04-14	-2.62
15	2020-03-10	-2.62
16	2016-01-14	-2.56
17	2020-02-21	-2.49
18	2011-10-31	-2.44
19	2011-09-16	-2.40
20	2011-09-21	-2.37
21	2011-08-17	-2.36
22	2011-12-09	-2.36
23	2020-03-04	-2.33
24	2015-08-31	-2.31
25	2011-11-08	-2.25
26	2011-09-01	-2.22
27	2011-09-02	-2.17
28	2022-06-15	-2.07
29	2021-11-24	-2.06
30	2011-02-24	-1.99
31	2022-06-10	-1.95
32	2011-08-09	-1.95
33	2020-04-20	-1.90
34	2012-06-22	-1.89
35	2022-02-23	-1.85
36	2020-03-18	-1.83
37	2020-04-30	-1.82
38	2011-10-03	-1.79
39	2020-02-26	-1.78
40	2022-12-14	-1.75
41	2022-10-12	-1.75
42	2020-10-27	-1.75
43	2016-02-10	-1.70
44	2020-04-17	-1.69
45	2011-11-18	-1.69
46	2012-05-31	-1.65
47	2011-08-03	-1.65
48	2022-07-13	-1.63
49	2020-10-01	-1.63
50	2011-11-15	-1.63
51	2022-09-12	-1.62
52	2012-04-09	-1.60
53	2011-03-14	-1.60
54	2013-06-19	-1.58
55	2016-01-19	-1.55
56	2020-06-08	-1.55
57	2012-07-20	-1.51
58	2020-09-18	-1.49
59	2013-06-21	-1.49
60	2022-02-25	-1.48
61	2019-05-10	-1.48
62	2011-09-29	-1.46
63	2016-01-05	-1.46
64	2018-02-05	-1.46
65	2020-01-24	-1.45
66	2019-08-13	-1.45
67	2018-12-04	-1.44
68	2019-05-03	-1.43
69	2022-05-06	-1.39
70	2015-12-31	-1.38
71	2018-10-22	-1.38
72	2012-05-03	-1.36
73	2011-05-20	-1.36
74	2021-07-16	-1.35
75	2012-05-07	-1.34
76	2022-06-09	-1.34
77	2013-04-04	-1.31
78	2011-08-18	-1.31
79	2018-03-21	-1.30
80	2015-09-21	-1.30
81	2012-05-11	-1.29
82	2018-04-03	-1.29
83	2018-12-26	-1.28
84	2012-04-20	-1.27
85	2022-12-01	-1.26
86	2012-04-05	-1.26
87	2011-09-09	-1.26
88	2015-09-17	-1.25
89	2021-07-07	-1.25
90	2011-10-24	-1.24
91	2022-07-01	-1.24
92	2011-11-11	-1.23
93	2021-01-26	-1.23
94	2020-12-18	-1.22
95	2011-07-26	-1.22
96	2012-01-12	-1.22
97	2016-02-01	-1.21
98	2012-03-05	-1.21
99	2022-01-21	-1.21
100	2022-08-19	-1.21

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:43:30

VONV information

Full title

Vanguard Russell 1000 Value ETF
First trading day

2010-09-22
Last trading day

2023-02-23
Total trading days

3,129
Last close price

68.15 (+1.00%)
Market cap

1.86B
Stock Exchange

NasdaqGM
Phone number

866-499-8473
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization value stocks in the United States. The fund employs an indexing investment approach designed to track the performance of the Russell 1000® Value Index. The index is designed to measure the performance of large-capitalization value 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.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

194 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...