VOOV stock overview

Vanguard S&P 500 Value

VOOV IPO: 2010-09-09
146.55 (+1.00%)
978M market cap
3,138 trading days in total
VOOV Latest trading day: 2023-02-23

NYSE Arca

VOOV stock Buy and Hold Potential More info

INVESTMENT at 2010-09-09 open

VOOV open price was $50.84

1,000.00

Click to edit

HOLDING TIME

3137 trading days

12 years 170 days

TODAY'S WORTH — including dividends (30)

As of 2023-02-23 close price ($146.55)

3,189.46

Click to edit

ROI: +218.95% (3.19x) – ANNU: +9.75% (1.10x)

VOOV Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	30	2.77%	quaterly	2020-12-22

VOOV Stock Splits

We don't have any infomation about VOOV stock splits.
It seems that VOOV has not have any stock splits in it's entire history.

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

VOOV Latest trading days

This table contains the list of 500 latest trading days of VOOV.
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 ]		142.99	0.03	0.03	6,412,148,519	142.98	143.80	142.09	1.20	0.01	0.02
3138	2023-02-23	146.55	0.37	0.25	70,439	147.07	147.16	145.11	1.39	-0.35	0.00
3137	2023-02-22	146.18	0.35	-0.24	97,572	146.66	147.17	145.74	0.98	-0.33	0.61
3136	2023-02-21	146.53	3.14	-2.10	152,617	148.25	148.48	146.28	1.48	-1.16	0.09
3135	2023-02-17	149.67	0.24	-0.16	154,906	149.29	149.83	148.50	0.89	0.25	-0.95
3134	2023-02-16	149.91	1.73	-1.14	163,497	150.16	151.19	149.61	1.05	-0.17	-0.41
3133	2023-02-15	151.64	0.57	0.38	60,194	150.24	151.65	150.22	0.95	0.93	-0.98
3132	2023-02-14	151.07	0.36	-0.24	118,116	151.09	152.17	149.98	1.45	-0.01	-0.55
3131	2023-02-13	151.43	1.89	1.26	211,335	149.79	151.43	149.79	1.09	1.09	-0.22
3130	2023-02-10	149.54	0.39	0.26	59,252	148.74	149.60	148.51	0.73	0.54	0.17
3129	2023-02-09	149.15	1.72	-1.14	77,551	152.13	152.13	148.85	2.16	-1.96	-0.27
3128	2023-02-08	150.87	1.37	-0.90	67,187	151.85	152.07	150.69	0.91	-0.65	0.84
3127	2023-02-07	152.24	1.31	0.87	91,066	150.62	152.72	149.80	1.94	1.08	-0.26
3126	2023-02-06	150.93	0.88	-0.58	65,419	150.91	151.18	150.15	0.68	0.01	-0.21
3125	2023-02-03	151.81	2.28	-1.48	101,766	152.26	153.28	151.44	1.21	-0.30	-0.59
3124	2023-02-02	154.09	2.66	1.76	118,525	152.88	154.82	152.49	1.52	0.79	-1.19
3123	2023-02-01	151.43	1.57	1.05	109,500	149.41	152.33	148.46	2.59	1.35	0.96
3122	2023-01-31	149.86	2.06	1.39	67,506	148.07	149.86	147.84	1.36	1.21	-0.30
3121	2023-01-30	147.80	1.35	-0.91	96,110	148.23	149.20	147.66	1.04	-0.29	0.18
3120	2023-01-27	149.15	0.30	0.20	76,387	148.88	150.01	148.48	1.03	0.18	-0.62
3119	2023-01-26	148.85	1.24	0.84	89,896	148.37	148.92	147.33	1.07	0.32	0.02
3118	2023-01-25	147.61	0.22	0.15	77,891	145.92	147.68	145.39	1.57	1.16	0.51
3117	2023-01-24	147.39	0.13	-0.09	74,196	147.10	147.82	145.01	1.91	0.20	-1.00
3116	2023-01-23	147.52	1.71	1.17	145,328	146.05	148.26	145.81	1.68	1.01	-0.28
3115	2023-01-20	145.81	2.50	1.74	73,881	143.88	145.91	143.34	1.79	1.34	0.16
3114	2023-01-19	143.31	1.46	-1.01	92,076	143.89	144.18	142.91	0.88	-0.40	0.40
3113	2023-01-18	144.77	2.57	-1.74	81,792	147.76	147.88	144.75	2.12	-2.02	-0.61
3112	2023-01-17	147.34	0.76	-0.51	189,873	148.08	148.37	147.22	0.78	-0.50	0.29
3111	2023-01-13	148.10	0.55	0.37	79,325	146.35	148.29	146.20	1.43	1.20	-0.01
3110	2023-01-12	147.55	0.62	0.42	177,446	147.50	148.14	146.33	1.23	0.03	-0.81
3109	2023-01-11	146.93	1.68	1.16	86,609	145.83	146.99	145.63	0.93	0.75	0.39
3108	2023-01-10	145.25	1.00	0.69	47,780	144.02	145.29	143.94	0.94	0.85	0.40
3107	2023-01-09	144.25	0.04	0.03	94,004	145.00	146.06	144.20	1.28	-0.52	-0.16
3106	2023-01-06	144.21	3.25	2.31	96,323	142.05	144.69	141.37	2.34	1.52	0.55
3105	2023-01-05	140.96	1.62	-1.14	82,081	141.77	141.77	140.68	0.77	-0.57	0.77
3104	2023-01-04	142.58	1.85	1.31	107,347	141.61	143.20	141.13	1.46	0.68	-0.57
3103	2023-01-03	140.73	0.67	0.48	188,187	141.20	142.01	139.59	1.71	-0.33	0.63
3102	2022-12-30	140.06	0.52	-0.37	96,190	139.56	140.09	138.78	0.94	0.36	0.81
3101	2022-12-29	140.58	2.41	1.74	90,342	138.93	140.80	138.93	1.35	1.19	-0.73
3100	2022-12-28	138.17	1.56	-1.12	132,359	139.80	140.28	138.12	1.55	-1.17	0.55
3099	2022-12-27	139.73	0.04	-0.03	124,166	139.77	140.24	138.94	0.93	-0.03	0.05
3098	2022-12-23	139.77	0.88	0.63	124,349	138.64	139.77	137.96	1.31	0.82	0.00
3097	2022-12-22	138.89	1.48	-1.05	164,616	139.29	139.29	136.60	1.93	-0.29	-0.18
3096	2022-12-21	140.37	2.10	1.52	79,782	139.29	140.74	139.29	1.04	0.78	-0.77
3095	2022-12-20	138.27	0.59	-0.42	103,532	137.67	138.77	137.36	1.02	0.44	0.74
3094	2022-12-19	138.86	1.17	-0.84	164,462	139.95	140.17	138.14	1.45	-0.78	-0.86
3093	2022-12-16	140.03	1.45	-1.02	117,999	140.00	140.43	138.96	1.05	0.02	-0.06
3092	2022-12-15	141.48	2.70	-1.87	154,920	142.55	142.84	140.77	1.45	-0.75	-1.05
3091	2022-12-14	144.18	0.73	-0.50	170,538	144.76	145.98	143.36	1.81	-0.40	-1.13
3090	2022-12-13	144.91	0.46	0.32	166,290	147.42	147.42	144.12	2.24	-1.70	-0.10
3089	2022-12-12	144.45	2.15	1.51	74,011	142.64	144.45	142.36	1.47	1.27	2.06
3088	2022-12-09	142.30	1.06	-0.74	88,542	143.02	143.60	142.25	0.94	-0.50	0.24
3087	2022-12-08	143.36	0.67	0.47	176,101	143.38	143.81	142.98	0.58	-0.01	-0.24
3086	2022-12-07	142.69	0.03	-0.02	118,403	142.52	143.40	142.38	0.72	0.12	0.48
3085	2022-12-06	142.72	1.44	-1.00	164,805	144.08	144.15	141.91	1.55	-0.94	-0.14
3084	2022-12-05	144.16	2.44	-1.66	120,292	145.68	145.69	143.75	1.33	-1.04	-0.06
3083	2022-12-02	146.60	0.03	0.02	73,899	144.95	146.82	144.95	1.29	1.14	-0.63
3082	2022-12-01	146.57	0.16	-0.11	76,996	147.32	147.51	146.06	0.98	-0.51	-1.11
3081	2022-11-30	146.73	2.79	1.94	157,849	143.93	146.79	142.87	2.72	1.95	0.40
3080	2022-11-29	143.94	0.45	0.31	70,074	143.62	144.13	143.21	0.64	0.22	-0.01
3079	2022-11-28	143.49	2.22	-1.52	117,625	144.61	145.01	143.31	1.18	-0.77	0.09
3078	2022-11-25	145.71	0.46	0.32	43,798	145.33	145.80	145.33	0.32	0.26	-0.75
3077	2022-11-23	145.25	0.53	0.37	73,899	144.55	145.33	144.33	0.69	0.48	0.06
3076	2022-11-22	144.72	1.76	1.23	166,343	143.83	144.86	143.67	0.83	0.62	-0.12
3075	2022-11-21	142.96	0.13	0.09	92,599	142.37	143.19	142.08	0.78	0.41	0.61
3074	2022-11-18	142.83	1.21	0.85	82,163	142.43	143.01	141.88	0.79	0.28	-0.32
3073	2022-11-17	141.62	0.29	-0.20	96,006	140.32	141.62	140.24	0.98	0.93	0.57
3072	2022-11-16	141.91	0.88	-0.62	103,977	142.25	142.66	141.78	0.62	-0.24	-1.12
3071	2022-11-15	142.79	0.90	0.63	162,878	143.54	143.81	141.57	1.56	-0.52	-0.38
3070	2022-11-14	141.89	0.90	-0.63	166,847	142.61	143.75	141.81	1.36	-0.50	1.16
3069	2022-11-11	142.79	0.51	0.36	102,761	142.67	143.10	141.71	0.97	0.08	-0.13
3068	2022-11-10	142.28	5.29	3.86	114,263	140.82	142.44	140.05	1.70	1.04	0.27
3067	2022-11-09	136.99	2.58	-1.85	98,853	138.82	139.21	136.88	1.68	-1.32	2.80
3066	2022-11-08	139.57	0.85	0.61	165,628	139.00	140.32	138.24	1.50	0.41	-0.54
3065	2022-11-07	138.72	1.20	0.87	98,430	138.08	138.93	137.50	1.04	0.46	0.20
3064	2022-11-04	137.52	1.77	1.30	100,790	137.53	138.37	135.71	1.93	-0.01	0.41
3063	2022-11-03	135.75	0.49	-0.36	95,530	135.00	136.55	134.63	1.42	0.56	1.31
3062	2022-11-02	136.24	2.49	-1.79	135,113	138.45	140.13	136.24	2.81	-1.60	-0.91
3061	2022-11-01	138.73	0.17	0.12	116,298	139.76	139.76	138.05	1.22	-0.74	-0.20
3060	2022-10-31	138.56	0.58	-0.42	139,138	138.47	139.27	138.27	0.72	0.06	0.87
3059	2022-10-28	139.14	3.01	2.21	147,137	136.51	139.20	136.51	1.97	1.93	-0.48
3058	2022-10-27	136.13	0.42	0.31	171,813	136.56	137.57	135.95	1.19	-0.31	0.28
3057	2022-10-26	135.71	0.75	0.56	96,364	135.26	136.95	135.26	1.25	0.33	0.63
3056	2022-10-25	134.96	1.71	1.28	110,427	133.20	135.00	133.18	1.37	1.32	0.22
3055	2022-10-24	133.25	1.55	1.18	179,720	132.34	133.75	132.02	1.31	0.69	-0.04
3054	2022-10-21	131.70	2.92	2.27	138,135	128.85	131.89	128.70	2.48	2.21	0.49
3053	2022-10-20	128.78	1.16	-0.89	144,617	130.02	131.07	128.52	1.96	-0.95	0.05
3052	2022-10-19	129.94	0.81	-0.62	101,448	130.14	130.82	129.18	1.26	-0.15	0.06
3051	2022-10-18	130.75	1.77	1.37	136,934	131.29	131.57	129.55	1.54	-0.41	-0.47
3050	2022-10-17	128.98	2.37	1.87	173,008	128.41	129.50	128.41	0.85	0.44	1.79
3049	2022-10-14	126.61	2.17	-1.69	140,677	129.57	129.97	126.45	2.72	-2.28	1.42
3048	2022-10-13	128.78	3.41	2.72	311,719	123.51	129.23	123.20	4.88	4.27	0.61
3047	2022-10-12	125.37	0.57	-0.45	150,097	126.05	126.49	125.31	0.94	-0.54	-1.48
3046	2022-10-11	125.94	0.26	-0.21	165,233	125.67	127.45	125.40	1.63	0.21	0.09
3045	2022-10-10	126.20	0.68	-0.54	152,656	127.40	127.63	125.62	1.58	-0.94	-0.42
3044	2022-10-07	126.88	2.54	-1.96	188,670	128.59	128.68	126.22	1.91	-1.33	0.41
3043	2022-10-06	129.42	1.74	-1.33	143,958	130.67	131.26	129.30	1.50	-0.96	-0.64
3042	2022-10-05	131.16	0.33	-0.25	115,583	130.26	131.75	129.47	1.75	0.69	-0.37
3041	2022-10-04	131.49	3.77	2.95	135,284	129.36	131.49	129.36	1.65	1.65	-0.94
3040	2022-10-03	127.72	3.58	2.88	237,227	125.87	128.26	125.37	2.30	1.47	1.28
3039	2022-09-30	124.14	1.75	-1.39	240,971	125.85	126.63	124.12	1.99	-1.36	1.39
3038	2022-09-29	125.89	1.94	-1.52	234,564	127.06	127.06	125.12	1.53	-0.92	-0.03
3037	2022-09-28	127.83	1.60	1.27	311,404	126.11	128.48	125.64	2.25	1.36	-0.60
3036	2022-09-27	126.23	0.55	-0.43	230,896	127.96	128.49	125.48	2.35	-1.35	-0.10
3035	2022-09-26	126.78	1.84	-1.43	293,845	128.15	128.52	126.32	1.72	-1.07	0.93
3034	2022-09-23	128.62	2.35	-1.79	295,241	129.61	129.61	126.99	2.02	-0.76	-0.37
3033	2022-09-22	130.97	0.97	-0.74	327,973	132.09	132.09	130.93	0.88	-0.85	-1.04
3032	2022-09-21	131.94	2.16	-1.61	178,901	134.85	135.49	131.94	2.63	-2.16	0.11
3031	2022-09-20	134.10	1.76	-1.30	126,832	134.86	134.86	133.32	1.14	-0.56	0.56
3030	2022-09-19	135.86	0.88	0.65	75,355	133.76	135.86	133.70	1.61	1.57	-0.74
3029	2022-09-16	134.98	1.05	-0.77	103,521	134.70	135.14	134.03	0.82	0.21	-0.90
3028	2022-09-15	136.03	0.91	-0.66	82,260	136.56	137.45	135.68	1.30	-0.39	-0.98
3027	2022-09-14	136.94	0.27	0.20	96,411	137.07	137.41	135.94	1.07	-0.09	-0.28
3026	2022-09-13	136.67	4.90	-3.46	105,221	139.12	139.57	136.21	2.42	-1.76	0.29
3025	2022-09-12	141.57	1.27	0.91	86,091	141.22	141.96	141.00	0.68	0.25	-1.73
3024	2022-09-09	140.30	1.67	1.20	59,111	139.37	140.68	139.34	0.96	0.67	0.66
3023	2022-09-08	138.63	0.84	0.61	200,154	137.09	138.71	136.61	1.53	1.12	0.53
3022	2022-09-07	137.79	2.23	1.65	95,992	135.26	137.92	135.16	2.04	1.87	-0.51
3021	2022-09-06	135.56	0.39	-0.29	144,210	136.45	136.58	135.06	1.11	-0.65	-0.22
3020	2022-09-02	135.95	1.23	-0.90	177,111	138.49	138.85	135.40	2.49	-1.83	0.37
3019	2022-09-01	137.18	0.61	0.45	175,316	135.91	137.18	135.30	1.38	0.93	0.95
3018	2022-08-31	136.57	1.10	-0.80	119,730	137.96	138.33	136.57	1.28	-1.01	-0.48
3017	2022-08-30	137.67	1.55	-1.11	121,978	139.40	139.42	137.21	1.59	-1.24	0.21
3016	2022-08-29	139.22	0.47	-0.34	120,259	138.86	140.23	138.70	1.10	0.26	0.13
3015	2022-08-26	139.69	3.89	-2.71	103,086	143.83	143.83	139.64	2.91	-2.88	-0.59
3014	2022-08-25	143.58	1.67	1.18	60,012	142.25	143.64	142.14	1.05	0.93	0.17
3013	2022-08-24	141.91	0.53	0.37	50,874	141.42	142.15	141.24	0.64	0.35	0.24
3012	2022-08-23	141.38	0.32	-0.23	66,533	141.73	142.33	141.28	0.74	-0.25	0.03
3011	2022-08-22	141.70	2.52	-1.75	62,173	142.87	142.87	141.43	1.01	-0.82	0.02
3010	2022-08-19	144.22	1.19	-0.82	53,283	144.89	144.89	143.93	0.66	-0.46	-0.94
3009	2022-08-18	145.41	0.43	0.30	69,750	145.19	145.58	144.77	0.56	0.15	-0.36
3008	2022-08-17	144.98	0.86	-0.59	116,526	144.70	145.66	144.41	0.86	0.19	0.14
3007	2022-08-16	145.84	0.67	0.46	109,655	144.94	146.36	144.94	0.98	0.62	-0.78
3006	2022-08-15	145.17	0.32	0.22	168,221	143.94	145.37	143.79	1.10	0.85	-0.16
3005	2022-08-12	144.85	2.04	1.43	90,955	143.37	144.85	143.13	1.20	1.03	-0.63
3004	2022-08-11	142.81	0.69	0.49	91,301	142.99	144.00	142.64	0.95	-0.13	0.39
3003	2022-08-10	142.12	2.00	1.43	95,169	141.85	142.31	141.63	0.48	0.19	0.61
3002	2022-08-09	140.12	0.00	0.00	84,540	140.30	140.55	139.80	0.53	-0.13	1.23
3001	2022-08-08	140.12	0.20	0.14	163,516	140.55	141.17	139.94	0.88	-0.31	0.13
3000	2022-08-05	139.92	0.28	0.20	95,488	138.65	139.99	138.64	0.97	0.92	0.45
2999	2022-08-04	139.64	0.83	-0.59	580,651	140.47	140.47	139.55	0.65	-0.59	-0.71
2998	2022-08-03	140.47	1.20	0.86	60,859	139.92	140.84	139.43	1.01	0.39	0.00
2997	2022-08-02	139.27	1.08	-0.77	134,479	140.09	140.77	139.27	1.07	-0.59	0.47
2996	2022-08-01	140.35	0.29	-0.21	183,813	139.83	140.65	139.48	0.84	0.37	-0.19
2995	2022-07-29	140.64	1.14	0.82	98,160	139.47	140.87	139.32	1.11	0.84	-0.58
2994	2022-07-28	139.50	1.43	1.04	126,418	138.35	139.68	137.38	1.66	0.83	-0.02
2993	2022-07-27	138.07	1.91	1.40	97,979	136.68	138.55	136.38	1.59	1.02	0.20
2992	2022-07-26	136.16	0.70	-0.51	127,033	136.44	136.78	135.97	0.59	-0.21	0.38
2991	2022-07-25	136.86	0.74	0.54	85,630	136.48	137.11	135.97	0.84	0.28	-0.31
2990	2022-07-22	136.12	0.28	-0.21	120,951	136.74	137.11	135.36	1.28	-0.45	0.26
2989	2022-07-21	136.40	0.51	0.38	215,205	135.35	136.42	134.56	1.37	0.78	0.25
2988	2022-07-20	135.89	0.04	-0.03	92,911	135.84	136.36	135.14	0.90	0.04	-0.40
2987	2022-07-19	135.93	3.12	2.35	180,311	133.94	136.12	133.94	1.63	1.49	-0.07
2986	2022-07-18	132.81	0.85	-0.64	211,925	134.73	134.92	132.51	1.79	-1.43	0.85
2985	2022-07-15	133.66	2.47	1.88	101,729	132.85	133.71	132.23	1.11	0.61	0.80
2984	2022-07-14	131.19	0.98	-0.74	269,676	130.07	131.35	129.47	1.45	0.86	1.27
2983	2022-07-13	132.17	0.87	-0.65	167,777	131.63	133.00	131.12	1.43	0.41	-1.59
2982	2022-07-12	133.04	0.54	-0.40	240,302	133.00	134.18	132.53	1.24	0.03	-1.06
2981	2022-07-11	133.58	0.78	-0.58	175,159	133.68	134.19	133.25	0.70	-0.07	-0.43
2980	2022-07-08	134.36	0.23	-0.17	215,602	134.59	135.06	133.99	0.80	-0.17	-0.51
2979	2022-07-07	134.59	1.31	0.98	156,882	134.21	134.92	133.99	0.69	0.28	0.00
2978	2022-07-06	133.28	0.09	0.07	339,678	133.11	134.08	132.20	1.41	0.13	0.70
2977	2022-07-05	133.19	1.25	-0.93	218,237	132.74	133.22	130.69	1.91	0.34	-0.06
2976	2022-07-01	134.44	1.58	1.19	177,188	132.64	134.68	131.83	2.15	1.36	-1.26
2975	2022-06-30	132.86	0.57	-0.43	245,464	132.03	133.64	131.41	1.69	0.63	-0.17
2974	2022-06-29	133.43	0.55	-0.41	158,902	134.18	134.39	133.01	1.03	-0.56	-1.05
2973	2022-06-28	133.98	1.59	-1.17	182,682	136.43	137.41	133.92	2.56	-1.80	0.15
2972	2022-06-27	135.57	0.00	0.00	332,068	135.83	136.21	135.07	0.84	-0.19	0.63
2971	2022-06-24	135.57	3.72	2.82	204,405	132.86	135.57	132.81	2.08	2.04	0.19
2970	2022-06-23	131.85	0.22	-0.17	203,646	131.78	132.38	130.38	1.52	0.05	0.77
2969	2022-06-22	132.07	0.38	-0.29	133,527	130.84	133.30	130.75	1.95	0.94	-0.22
2968	2022-06-21	132.45	2.94	2.27	176,792	131.35	132.89	131.23	1.26	0.84	-1.22
2967	2022-06-17	129.51	0.39	-0.30	197,669	130.02	130.82	128.39	1.87	-0.39	1.42
2966	2022-06-16	129.90	3.76	-2.81	265,968	131.13	131.37	129.11	1.72	-0.94	0.09
2965	2022-06-15	133.66	0.95	0.72	321,501	133.81	135.11	131.68	2.56	-0.11	-1.89
2964	2022-06-14	132.71	0.99	-0.74	356,817	134.22	134.71	131.70	2.24	-1.13	0.83
2963	2022-06-13	133.70	4.71	-3.40	285,729	135.60	135.88	133.11	2.04	-1.40	0.39
2962	2022-06-10	138.41	3.16	-2.23	273,641	139.75	139.75	138.34	1.01	-0.96	-2.03
2961	2022-06-09	141.57	3.08	-2.13	104,861	144.18	144.57	141.55	2.09	-1.81	-1.29
2960	2022-06-08	144.65	1.78	-1.22	158,174	145.73	146.09	144.44	1.13	-0.74	-0.32
2959	2022-06-07	146.43	1.45	1.00	108,787	144.01	146.57	144.01	1.78	1.68	-0.48
2958	2022-06-06	144.98	0.19	0.13	126,301	145.85	146.20	144.79	0.97	-0.60	-0.67
2957	2022-06-03	144.79	1.26	-0.86	111,999	145.11	145.61	144.54	0.74	-0.22	0.73
2956	2022-06-02	146.05	1.69	1.17	130,614	144.54	146.09	143.12	2.05	1.04	-0.64
2955	2022-06-01	144.36	1.13	-0.78	100,112	146.19	146.19	143.24	2.02	-1.25	0.12
2954	2022-05-31	145.49	1.16	-0.79	181,751	145.74	146.50	144.82	1.15	-0.17	0.48
2953	2022-05-27	146.65	2.45	1.70	142,118	144.70	146.68	144.68	1.38	1.35	-0.62
2952	2022-05-26	144.20	2.01	1.41	157,346	143.13	144.80	143.13	1.17	0.75	0.35
2951	2022-05-25	142.19	1.03	0.73	101,864	140.89	142.60	140.74	1.32	0.92	0.66
2950	2022-05-24	141.16	0.34	0.24	151,191	140.16	141.46	138.65	2.00	0.71	-0.19
2949	2022-05-23	140.82	2.37	1.71	121,749	139.65	141.24	139.31	1.38	0.84	-0.47
2948	2022-05-20	138.45	0.28	0.20	204,226	139.18	139.23	135.72	2.52	-0.52	0.87
2947	2022-05-19	138.17	0.94	-0.68	182,591	137.82	139.48	137.18	1.67	0.25	0.73
2946	2022-05-18	139.11	4.84	-3.36	279,672	142.71	142.94	138.70	2.97	-2.52	-0.93
2945	2022-05-17	143.95	2.32	1.64	239,516	143.32	143.95	142.58	0.96	0.44	-0.86
2944	2022-05-16	141.63	0.24	0.17	198,374	141.17	142.62	140.70	1.36	0.33	1.19
2943	2022-05-13	141.39	2.18	1.57	172,915	140.43	141.77	140.03	1.24	0.68	-0.16
2942	2022-05-12	139.21	0.18	0.13	355,160	138.44	139.63	137.08	1.84	0.56	0.88
2941	2022-05-11	139.03	0.79	-0.57	414,851	139.90	142.22	138.88	2.39	-0.62	-0.42
2940	2022-05-10	139.82	0.51	-0.36	329,753	141.85	142.25	138.51	2.64	-1.43	0.06
2939	2022-05-09	140.33	3.67	-2.55	341,292	142.14	142.39	139.81	1.82	-1.27	1.08
2938	2022-05-06	144.00	0.41	-0.28	201,840	143.66	144.36	142.01	1.64	0.24	-1.29
2937	2022-05-05	144.41	3.43	-2.32	221,795	146.88	146.90	143.15	2.55	-1.68	-0.52
2936	2022-05-04	147.84	3.84	2.67	190,186	144.27	148.06	143.83	2.93	2.47	-0.65
2935	2022-05-03	144.00	0.91	0.64	180,008	143.30	144.98	143.01	1.37	0.49	0.19
2934	2022-05-02	143.09	0.03	-0.02	461,859	143.33	144.12	140.49	2.53	-0.17	0.15
2933	2022-04-29	143.12	4.37	-2.96	474,101	146.86	147.00	142.90	2.79	-2.55	0.15
2932	2022-04-28	147.49	2.16	1.49	186,675	146.30	148.06	144.91	2.15	0.81	-0.43
2931	2022-04-27	145.33	0.35	0.24	138,466	145.26	146.69	144.63	1.42	0.05	0.67
2930	2022-04-26	144.98	2.84	-1.92	152,988	147.05	147.63	144.98	1.80	-1.41	0.19
2929	2022-04-25	147.82	0.09	0.06	335,830	146.91	148.13	144.75	2.30	0.62	-0.52
2928	2022-04-22	147.73	3.95	-2.60	181,356	151.17	151.17	147.61	2.35	-2.28	-0.56
2927	2022-04-21	151.68	1.71	-1.11	191,024	154.26	154.53	151.47	1.98	-1.67	-0.34
2926	2022-04-20	153.39	1.15	0.76	185,427	153.02	153.98	152.85	0.74	0.24	0.57
2925	2022-04-19	152.24	1.98	1.32	101,114	150.56	152.44	150.56	1.25	1.12	0.51
2924	2022-04-18	150.26	0.21	-0.14	111,187	150.26	151.20	149.69	1.00	0.00	0.20
2923	2022-04-15	150.47	0.00	0.00	72,034	151.05	151.88	150.47	0.93	-0.38	-0.14
2922	2022-04-14	150.47	0.62	-0.41	72,039	151.05	151.88	150.47	0.93	-0.38	0.39
2921	2022-04-13	151.09	1.11	0.74	94,275	150.11	151.25	149.88	0.91	0.65	-0.03
2920	2022-04-12	149.98	0.38	-0.25	120,068	150.87	151.70	149.58	1.41	-0.59	0.09
2919	2022-04-11	150.36	1.34	-0.88	94,466	151.34	151.72	150.21	1.00	-0.65	0.34
2918	2022-04-08	151.70	0.75	0.50	88,879	151.06	152.28	150.79	0.99	0.42	-0.24
2917	2022-04-07	150.95	0.60	0.40	112,211	150.21	151.42	149.30	1.41	0.49	0.07
2916	2022-04-06	150.35	0.23	0.15	226,523	149.44	150.60	149.10	1.00	0.61	-0.09
2915	2022-04-05	150.12	0.93	-0.62	284,746	150.61	151.90	149.79	1.40	-0.33	-0.45
2914	2022-04-04	151.05	0.24	-0.16	92,320	151.23	151.23	150.12	0.73	-0.12	-0.29
2913	2022-04-01	151.29	0.59	0.39	103,989	151.25	151.35	150.07	0.85	0.03	-0.04
2912	2022-03-31	150.70	1.89	-1.24	137,428	152.34	152.74	150.50	1.47	-1.08	0.36
2911	2022-03-30	152.59	0.38	-0.25	95,881	152.78	153.20	151.96	0.81	-0.12	-0.16
2910	2022-03-29	152.97	1.45	0.96	143,976	152.57	152.97	151.70	0.83	0.26	-0.12
2909	2022-03-28	151.52	0.04	0.03	405,314	151.14	151.52	150.12	0.93	0.25	0.69
2908	2022-03-25	151.48	1.50	1.00	137,284	150.24	151.48	150.24	0.83	0.83	-0.22
2907	2022-03-24	149.98	0.95	0.64	69,097	149.01	150.00	148.70	0.87	0.65	0.17
2906	2022-03-23	149.03	1.67	-1.11	92,494	150.24	150.39	149.03	0.91	-0.81	-0.01
2905	2022-03-22	150.70	0.94	0.63	85,943	150.38	150.92	150.16	0.51	0.21	-0.31
2904	2022-03-21	149.76	0.25	0.17	121,217	149.71	150.41	148.99	0.95	0.03	0.41
2903	2022-03-18	149.51	0.53	0.36	131,773	148.61	149.64	147.95	1.14	0.61	0.13
2902	2022-03-17	148.98	1.76	1.20	117,373	146.97	149.01	146.87	1.46	1.37	-0.25
2901	2022-03-16	147.22	1.86	1.28	173,308	146.35	147.29	144.66	1.80	0.59	-0.17
2900	2022-03-15	145.36	1.89	1.32	67,317	143.88	145.47	143.79	1.17	1.03	0.68
2899	2022-03-14	143.47	0.02	0.01	127,239	144.10	144.99	142.86	1.48	-0.44	0.29
2898	2022-03-11	143.45	1.16	-0.80	95,614	145.37	145.75	143.34	1.66	-1.32	0.45
2897	2022-03-10	144.61	0.16	-0.11	115,468	143.40	144.72	143.16	1.09	0.84	0.53
2896	2022-03-09	144.77	2.25	1.58	116,297	144.72	145.58	144.36	0.84	0.03	-0.95
2895	2022-03-08	142.52	1.26	-0.88	200,044	144.12	145.64	142.50	2.18	-1.11	1.54
2894	2022-03-07	143.78	3.22	-2.19	239,731	146.49	146.54	143.74	1.91	-1.85	0.24
2893	2022-03-04	147.00	0.48	-0.33	517,560	146.09	147.07	145.36	1.17	0.62	-0.35
2892	2022-03-03	147.48	0.20	0.14	226,309	147.90	148.42	146.49	1.30	-0.28	-0.94
2891	2022-03-02	147.28	2.87	1.99	383,025	145.33	147.89	145.33	1.76	1.34	0.42
2890	2022-03-01	144.41	2.30	-1.57	237,546	146.41	146.84	143.70	2.14	-1.37	0.64
2889	2022-02-28	146.71	0.82	-0.56	207,386	145.50	147.05	144.95	1.44	0.83	-0.20
2888	2022-02-25	147.53	3.98	2.77	194,185	144.39	147.84	144.28	2.47	2.17	-1.38
2887	2022-02-24	143.55	0.02	-0.01	350,683	140.92	143.75	140.21	2.51	1.87	0.59
2886	2022-02-23	143.57	1.85	-1.27	191,303	146.15	146.33	143.47	1.96	-1.77	-1.85
2885	2022-02-22	145.42	1.18	-0.80	204,785	146.54	146.95	144.47	1.69	-0.76	0.50
2884	2022-02-18	146.60	0.67	-0.45	271,344	147.04	147.82	146.01	1.23	-0.30	-0.04
2883	2022-02-17	147.27	1.94	-1.30	87,708	148.39	148.51	147.00	1.02	-0.75	-0.16
2882	2022-02-16	149.21	0.21	0.14	74,697	148.56	149.61	148.18	0.96	0.44	-0.55
2881	2022-02-15	149.00	1.64	1.11	109,188	148.41	149.30	148.35	0.64	0.40	-0.30
2880	2022-02-14	147.36	1.07	-0.72	173,829	148.37	148.57	146.48	1.41	-0.68	0.71
2879	2022-02-11	148.43	1.51	-1.01	159,531	150.00	150.88	147.91	1.98	-1.05	-0.04
2878	2022-02-10	149.94	2.02	-1.33	107,256	150.68	152.32	149.36	1.96	-0.49	0.04
2877	2022-02-09	151.96	1.71	1.14	177,499	151.32	152.07	151.29	0.52	0.42	-0.84
2876	2022-02-08	150.25	0.95	0.64	132,070	149.43	150.51	149.00	1.01	0.55	0.71
2875	2022-02-07	149.30	0.18	0.12	139,331	149.32	150.17	148.74	0.96	-0.01	0.09
2874	2022-02-05	149.12	0.00	0.00	140,713	148.85	150.15	147.85	1.55	0.18	0.13
2873	2022-02-04	149.12	0.43	-0.29	140,713	148.85	150.15	147.85	1.55	0.18	-0.18
2872	2022-02-03	149.55	1.37	-0.91	132,841	150.44	150.70	149.33	0.91	-0.59	-0.47
2871	2022-02-02	150.92	0.96	0.64	201,869	149.71	151.14	149.45	1.13	0.81	-0.32
2870	2022-02-01	149.96	1.26	0.85	413,553	149.00	150.13	148.38	1.17	0.64	-0.17
2869	2022-01-31	148.70	1.25	0.85	208,208	146.65	148.94	146.39	1.74	1.40	0.20
2868	2022-01-28	147.45	2.22	1.53	113,756	145.00	147.45	143.71	2.58	1.69	-0.54
2867	2022-01-27	145.23	0.14	-0.10	176,015	146.69	148.04	144.50	2.41	-1.00	-0.16
2866	2022-01-26	145.37	1.07	-0.73	231,412	147.38	148.39	144.21	2.84	-1.36	0.91
2865	2022-01-25	146.44	0.54	-0.37	164,892	145.19	147.52	143.16	3.00	0.86	0.64
2864	2022-01-24	146.98	0.23	0.16	297,240	145.05	147.06	142.13	3.40	1.33	-1.22
2863	2022-01-21	146.75	1.85	-1.24	267,354	148.59	149.04	146.45	1.74	-1.24	-1.16
2862	2022-01-20	148.60	1.47	-0.98	247,672	150.21	151.84	148.52	2.21	-1.07	-0.01
2861	2022-01-19	150.07	1.32	-0.87	237,857	151.65	151.80	149.95	1.22	-1.04	0.09
2860	2022-01-18	151.39	1.73	-1.13	179,281	152.27	152.27	150.77	0.99	-0.58	0.17
2859	2022-01-14	153.12	0.34	-0.22	117,933	152.41	153.26	151.74	1.00	0.47	-0.56
2858	2022-01-13	153.46	0.32	-0.21	158,478	153.97	154.72	153.08	1.07	-0.33	-0.68
2857	2022-01-12	153.78	0.12	0.08	199,499	153.89	154.18	153.11	0.70	-0.07	0.12
2856	2022-01-11	153.66	1.12	0.73	136,310	152.60	153.66	151.57	1.37	0.69	0.15
2855	2022-01-10	152.54	0.56	-0.37	302,710	152.90	152.95	150.92	1.33	-0.24	0.04
2854	2022-01-07	153.10	0.46	0.30	225,596	152.73	153.53	152.50	0.67	0.24	-0.13
2853	2022-01-06	152.64	0.00	0.00	161,842	152.97	153.46	152.39	0.70	-0.22	0.06
2852	2022-01-05	152.64	1.04	-0.68	254,558	153.92	155.00	152.58	1.57	-0.83	0.22
2851	2022-01-04	153.68	1.52	1.00	115,758	152.78	154.02	152.78	0.81	0.59	0.16
2850	2022-01-03	152.16	0.75	0.50	97,847	151.64	152.19	151.09	0.73	0.34	0.41
2849	2021-12-31	151.41	0.00	0.00	40,626	151.39	151.97	151.22	0.50	0.01	0.15
2848	2021-12-30	151.41	0.19	-0.13	82,091	151.94	152.34	151.40	0.62	-0.35	-0.01
2847	2021-12-29	151.60	0.43	0.28	79,573	151.26	151.85	151.09	0.50	0.22	0.22
2846	2021-12-28	151.17	0.36	0.24	73,598	150.77	151.60	150.77	0.55	0.27	0.06
2845	2021-12-27	150.81	1.54	1.03	107,373	149.53	150.81	149.22	1.06	0.86	-0.03
2844	2021-12-23	149.27	0.83	0.56	49,352	148.80	149.68	148.80	0.59	0.32	0.17
2843	2021-12-22	148.44	0.90	0.61	116,000	147.48	148.44	147.21	0.83	0.65	0.24
2842	2021-12-21	147.54	1.39	0.95	66,731	146.36	147.67	146.36	0.90	0.81	-0.04
2841	2021-12-20	146.15	1.51	-1.02	142,263	146.18	146.18	144.87	0.90	-0.02	0.14
2840	2021-12-17	147.66	2.05	-1.37	92,742	148.94	149.04	147.52	1.02	-0.86	-1.00
2839	2021-12-16	149.71	1.06	0.71	152,452	149.56	150.64	149.28	0.91	0.10	-0.51
2838	2021-12-15	148.65	1.25	0.85	83,030	147.55	148.82	146.77	1.39	0.75	0.61
2837	2021-12-14	147.40	0.26	-0.18	90,311	147.05	148.38	147.05	0.90	0.24	0.10
2836	2021-12-13	147.66	0.79	-0.53	59,255	148.18	148.18	147.20	0.66	-0.35	-0.41
2835	2021-12-10	148.45	1.09	0.74	58,053	148.12	148.50	147.41	0.74	0.22	-0.18
2834	2021-12-09	147.36	0.29	-0.20	52,273	147.27	147.89	146.90	0.67	0.06	0.52
2833	2021-12-08	147.65	0.10	-0.07	97,852	147.96	148.26	147.23	0.70	-0.21	-0.26
2832	2021-12-07	147.75	1.78	1.22	54,253	147.36	148.36	147.11	0.85	0.26	0.14
2831	2021-12-06	145.97	2.08	1.45	61,157	145.17	146.91	145.00	1.32	0.55	0.95
2830	2021-12-03	143.89	0.25	-0.17	71,022	144.62	145.02	142.80	1.54	-0.50	0.89
2829	2021-12-02	144.14	3.05	2.16	105,470	141.68	144.77	141.43	2.36	1.74	0.33
2828	2021-12-01	141.09	1.09	-0.77	106,152	144.02	145.24	141.00	2.94	-2.03	0.42
2827	2021-11-30	142.18	3.51	-2.41	112,631	144.35	144.54	142.13	1.67	-1.50	1.29
2826	2021-11-29	145.69	0.73	0.50	88,876	146.60	146.60	144.92	1.15	-0.62	-0.92
2825	2021-11-26	144.96	3.71	-2.50	109,397	145.63	145.64	144.24	0.96	-0.46	1.13
2824	2021-11-24	148.67	0.01	0.01	81,089	148.30	148.68	148.19	0.33	0.25	-2.04
2823	2021-11-23	148.66	1.16	0.79	64,578	147.80	148.67	147.65	0.69	0.58	-0.24
2822	2021-11-22	147.50	0.91	0.62	57,628	147.16	148.51	146.93	1.07	0.23	0.20
2821	2021-11-19	146.59	1.27	-0.86	51,909	147.47	147.47	146.48	0.67	-0.60	0.39
2820	2021-11-18	147.86	0.64	-0.43	56,187	148.55	148.55	147.24	0.88	-0.46	-0.26
2819	2021-11-17	148.50	0.60	-0.40	30,072	148.99	149.06	148.27	0.53	-0.33	0.03
2818	2021-11-16	149.10	0.26	-0.17	45,725	149.46	149.84	149.10	0.50	-0.24	-0.07
2817	2021-11-15	149.36	0.17	0.11	41,702	149.69	149.71	149.13	0.39	-0.22	0.07
2816	2021-11-12	149.19	0.33	0.22	41,718	149.33	149.44	148.71	0.49	-0.09	0.34
2815	2021-11-11	148.86	0.25	-0.17	37,046	149.31	149.31	148.74	0.38	-0.30	0.32
2814	2021-11-10	149.11	0.33	-0.22	55,011	149.32	150.06	148.95	0.74	-0.14	0.13
2813	2021-11-09	149.44	0.20	-0.13	52,808	149.68	149.68	148.90	0.52	-0.16	-0.08
2812	2021-11-08	149.64	0.14	0.09	60,684	150.26	150.39	149.41	0.65	-0.41	0.03
2811	2021-11-05	149.50	1.28	0.86	64,503	149.23	150.08	149.03	0.70	0.18	0.51
2810	2021-11-04	148.22	0.73	-0.49	53,356	149.07	149.07	147.66	0.95	-0.57	0.68
2809	2021-11-03	148.95	0.77	0.52	51,501	147.79	149.03	147.75	0.87	0.78	0.08
2808	2021-11-02	148.18	0.34	0.23	66,062	147.88	148.43	147.63	0.54	0.20	-0.26
2807	2021-11-01	147.84	0.84	0.57	51,966	147.61	147.86	147.21	0.44	0.16	0.03
2806	2021-10-29	147.00	0.40	-0.27	49,915	147.18	147.54	146.74	0.54	-0.12	0.41
2805	2021-10-28	147.40	1.15	0.79	49,944	146.63	147.40	146.63	0.53	0.53	-0.15
2804	2021-10-27	146.25	2.12	-1.43	72,632	148.33	148.33	146.25	1.40	-1.40	0.26
2803	2021-10-26	148.37	0.03	0.02	44,739	148.60	148.88	148.31	0.38	-0.15	-0.03
2802	2021-10-25	148.34	0.18	0.12	38,671	148.50	148.60	147.95	0.44	-0.11	0.18
2801	2021-10-22	148.16	0.41	0.28	66,218	147.63	148.33	147.45	0.60	0.36	0.23
2800	2021-10-21	147.75	0.14	-0.09	33,380	147.80	147.86	147.07	0.53	-0.03	-0.08
2799	2021-10-20	147.89	1.29	0.88	66,420	146.80	147.95	146.67	0.87	0.74	-0.06
2798	2021-10-19	146.60	1.04	0.71	63,774	146.11	146.63	145.81	0.56	0.34	0.14
2797	2021-10-18	145.56	0.35	-0.24	59,667	145.41	146.06	144.80	0.87	0.10	0.38
2796	2021-10-15	145.91	0.96	0.66	46,509	145.88	146.50	145.80	0.48	0.02	-0.34
2795	2021-10-14	144.95	2.24	1.57	48,550	144.01	144.97	143.75	0.85	0.65	0.64
2794	2021-10-13	142.71	0.11	-0.08	65,408	142.83	142.96	141.38	1.11	-0.08	0.91
2793	2021-10-12	142.82	0.30	-0.21	44,876	143.31	143.52	142.51	0.70	-0.34	0.01
2792	2021-10-11	143.12	1.07	-0.74	41,749	144.44	145.00	143.08	1.33	-0.91	0.13
2791	2021-10-08	144.19	0.04	-0.03	28,117	144.50	144.65	144.07	0.40	-0.21	0.17
2790	2021-10-07	144.23	1.19	0.83	63,282	144.14	145.17	144.09	0.75	0.06	0.19
2789	2021-10-06	143.04	0.11	0.08	47,650	141.79	143.11	140.87	1.58	0.88	0.77
2788	2021-10-05	142.93	1.01	0.71	48,894	142.40	143.72	142.03	1.19	0.37	-0.80
2787	2021-10-04	141.92	0.62	-0.43	100,048	142.47	143.32	141.32	1.40	-0.39	0.34
2786	2021-10-01	142.54	1.90	1.35	56,603	141.35	143.25	140.47	1.97	0.84	-0.05
2785	2021-09-30	140.64	2.30	-1.61	115,730	143.42	143.42	140.54	2.01	-1.94	0.50
2784	2021-09-29	142.94	0.41	-0.29	54,702	143.01	143.54	142.40	0.80	-0.05	0.34
2783	2021-09-28	143.35	1.82	-1.25	71,925	144.91	145.10	143.16	1.34	-1.08	-0.24
2782	2021-09-27	145.17	0.69	0.48	62,481	144.99	145.85	144.92	0.64	0.12	-0.18
2781	2021-09-24	144.48	0.23	0.16	43,071	143.92	144.90	143.92	0.68	0.39	0.35
2780	2021-09-23	144.25	2.20	1.55	63,673	142.91	144.88	142.82	1.44	0.94	-0.23
2779	2021-09-22	142.05	1.44	1.02	127,254	141.70	143.03	141.69	0.95	0.25	0.61
2778	2021-09-21	140.61	0.43	-0.30	61,810	141.89	142.27	140.60	1.18	-0.90	0.78
2777	2021-09-20	141.04	2.21	-1.54	165,377	141.20	141.63	139.51	1.50	-0.11	0.60
2776	2021-09-17	143.25	0.99	-0.69	41,196	144.02	144.23	143.16	0.74	-0.53	-1.43
2775	2021-09-16	144.24	0.48	-0.33	32,235	144.87	145.00	143.51	1.03	-0.43	-0.15
2774	2021-09-15	144.72	1.34	0.93	28,557	143.43	144.89	143.27	1.13	0.90	0.10
2773	2021-09-14	143.38	1.31	-0.91	64,533	145.13	145.13	143.07	1.42	-1.21	0.03
2772	2021-09-13	144.69	0.91	0.63	68,163	144.72	145.16	143.99	0.81	-0.02	0.30
2771	2021-09-10	143.78	1.02	-0.70	79,750	145.64	145.64	143.78	1.28	-1.28	0.65
2770	2021-09-09	144.80	0.49	-0.34	73,664	144.99	145.95	144.78	0.81	-0.13	0.58
2769	2021-09-08	145.29	0.09	0.06	83,547	145.08	145.64	144.70	0.65	0.14	-0.21
2768	2021-09-07	145.20	1.15	-0.79	89,312	146.19	146.33	145.20	0.77	-0.68	-0.08
2767	2021-09-03	146.35	0.59	-0.40	55,078	146.71	146.71	146.13	0.40	-0.25	-0.11
2766	2021-09-02	146.94	0.96	0.66	38,384	146.47	146.94	146.46	0.33	0.32	-0.16
2765	2021-09-01	145.98	0.28	-0.19	81,478	146.45	146.45	145.72	0.50	-0.32	0.34
2764	2021-08-31	146.26	0.06	0.04	44,340	146.17	146.66	145.98	0.47	0.06	0.13
2763	2021-08-30	146.20	0.63	-0.43	60,570	146.98	146.98	146.17	0.55	-0.53	-0.02
2762	2021-08-27	146.83	1.22	0.84	48,186	146.04	146.93	146.04	0.61	0.54	0.10
2761	2021-08-26	145.61	0.99	-0.68	76,134	146.66	146.66	145.42	0.85	-0.72	0.30
2760	2021-08-25	146.60	0.59	0.40	41,178	146.06	146.93	145.71	0.84	0.37	0.04
2759	2021-08-24	146.01	0.40	0.27	33,166	145.81	146.21	145.76	0.31	0.14	0.03
2758	2021-08-23	145.61	0.93	0.64	67,762	145.43	145.89	145.43	0.32	0.12	0.14
2757	2021-08-20	144.68	0.78	0.54	38,129	143.86	144.80	143.50	0.90	0.57	0.52
2756	2021-08-19	143.90	0.64	-0.44	71,868	143.33	144.40	143.01	0.97	0.40	-0.03
2755	2021-08-18	144.54	1.53	-1.05	35,473	145.73	146.06	144.46	1.10	-0.82	-0.84
2754	2021-08-17	146.07	0.71	-0.48	43,287	146.15	146.41	145.02	0.95	-0.05	-0.23
2753	2021-08-16	146.78	0.10	0.07	66,405	146.15	146.82	145.36	1.00	0.43	-0.43
2752	2021-08-13	146.68	0.07	-0.05	364,984	146.96	147.08	146.51	0.39	-0.19	-0.36
2751	2021-08-12	146.75	0.07	0.05	42,159	146.84	146.84	146.07	0.52	-0.06	0.14
2750	2021-08-11	146.68	0.76	0.52	44,849	146.05	146.74	145.87	0.60	0.43	0.11
2749	2021-08-10	145.92	1.00	0.69	44,917	145.00	146.00	144.94	0.73	0.63	0.09
2748	2021-08-09	144.92	0.20	-0.14	39,608	144.96	145.07	144.39	0.47	-0.03	0.06
2747	2021-08-06	145.12	1.09	0.76	56,110	144.71	145.24	144.59	0.45	0.28	-0.11
2746	2021-08-05	144.03	0.88	0.61	31,533	143.51	144.08	143.51	0.40	0.36	0.47
2745	2021-08-04	143.15	1.46	-1.01	70,526	143.75	144.18	143.11	0.74	-0.42	0.25
2744	2021-08-03	144.61	1.17	0.82	52,150	143.62	144.66	142.59	1.44	0.69	-0.59
2743	2021-08-02	143.44	0.35	-0.24	60,789	144.49	145.31	143.33	1.37	-0.73	0.13
2742	2021-07-30	143.79	0.54	-0.37	50,706	144.09	144.66	143.59	0.74	-0.21	0.49
2741	2021-07-29	144.33	0.90	0.63	74,074	144.17	144.81	144.07	0.51	0.11	-0.17
2740	2021-07-28	143.43	0.27	-0.19	90,344	143.86	144.00	142.90	0.76	-0.30	0.52
2739	2021-07-27	143.70	0.08	0.06	62,104	143.07	143.70	142.64	0.74	0.44	0.11
2738	2021-07-26	143.62	0.61	0.43	69,101	142.80	143.62	142.69	0.65	0.57	-0.38
2737	2021-07-23	143.01	0.82	0.58	82,985	142.74	143.06	142.30	0.53	0.19	-0.15
2736	2021-07-22	142.19	0.67	-0.47	51,867	142.70	142.70	141.71	0.69	-0.36	0.39
2735	2021-07-21	142.86	1.49	1.05	70,614	142.16	143.00	142.16	0.59	0.49	-0.11
2734	2021-07-20	141.37	2.45	1.76	86,591	139.13	141.85	139.10	1.98	1.61	0.56
2733	2021-07-19	138.92	2.80	-1.98	149,188	139.85	139.94	138.00	1.39	-0.66	0.15
2732	2021-07-16	141.72	1.28	-0.90	108,831	143.57	143.57	141.61	1.37	-1.29	-1.32
2731	2021-07-15	143.00	0.10	-0.07	62,419	142.33	143.25	142.24	0.71	0.47	0.40
2730	2021-07-14	143.10	0.14	-0.10	64,562	143.57	144.06	142.62	1.00	-0.33	-0.54
2729	2021-07-13	143.24	0.93	-0.65	52,320	143.93	144.08	143.14	0.65	-0.48	0.23
2728	2021-07-12	144.17	0.53	0.37	62,463	143.14	144.28	142.71	1.10	0.72	-0.17
2727	2021-07-09	143.64	2.30	1.63	63,833	142.55	143.67	142.51	0.81	0.76	-0.35
2726	2021-07-08	141.34	1.47	-1.03	77,380	141.00	141.91	140.54	0.97	0.24	0.86
2725	2021-07-07	142.81	0.28	0.20	122,061	142.17	142.84	141.73	0.78	0.45	-1.27
2724	2021-07-06	142.53	1.47	-1.02	94,682	143.83	143.83	141.57	1.57	-0.90	-0.25
2723	2021-07-02	144.00	0.35	0.24	97,854	143.75	144.07	143.38	0.48	0.17	-0.12
2722	2021-07-01	143.65	0.99	0.69	62,754	143.20	143.75	143.06	0.48	0.31	0.07
2721	2021-06-30	142.66	0.66	0.46	61,453	141.95	142.78	141.95	0.58	0.50	0.38
2720	2021-06-29	142.00	0.49	-0.34	62,413	142.88	143.19	141.95	0.87	-0.62	-0.04
2719	2021-06-28	142.49	0.87	-0.61	72,486	143.31	143.31	142.00	0.91	-0.57	0.27
2718	2021-06-25	143.36	1.14	0.80	56,906	142.67	143.47	142.59	0.62	0.48	-0.03
2717	2021-06-24	142.22	0.28	0.20	104,920	141.92	142.41	141.72	0.49	0.21	0.32
2716	2021-06-23	141.94	0.36	-0.25	62,640	142.30	142.51	141.91	0.42	-0.25	-0.01
2715	2021-06-22	142.30	0.21	0.15	86,560	142.24	142.71	141.62	0.77	0.04	0.00
2714	2021-06-21	142.09	2.69	1.93	79,485	140.35	142.20	140.33	1.33	1.24	0.11
2713	2021-06-18	139.40	2.65	-1.87	128,476	140.85	140.85	139.40	1.03	-1.03	0.68
2712	2021-06-17	142.05	1.88	-1.31	159,166	143.97	144.12	141.37	1.91	-1.33	-0.84
2711	2021-06-16	143.93	1.07	-0.74	92,665	145.02	145.02	143.26	1.21	-0.75	0.03
2710	2021-06-15	145.00	0.27	0.19	81,188	145.01	145.22	144.44	0.54	-0.01	0.01
2709	2021-06-14	144.73	0.69	-0.47	72,606	145.42	145.42	144.05	0.94	-0.47	0.19
2708	2021-06-11	145.42	0.15	0.10	62,503	145.57	145.68	144.96	0.49	-0.10	0.00
2707	2021-06-10	145.27	0.01	-0.01	53,502	146.02	146.21	145.24	0.66	-0.51	0.21
2706	2021-06-09	145.28	0.55	-0.38	71,079	145.94	145.94	145.28	0.45	-0.45	0.51
2705	2021-06-08	145.83	0.04	-0.03	66,740	145.86	145.94	145.12	0.56	-0.02	0.08
2704	2021-06-07	145.87	0.45	-0.31	68,329	146.66	146.66	145.79	0.59	-0.54	-0.01
2703	2021-06-04	146.32	0.54	0.37	64,258	146.43	146.56	145.83	0.50	-0.08	0.23
2702	2021-06-03	145.78	0.09	0.06	80,902	145.22	146.08	144.82	0.87	0.39	0.45
2701	2021-06-02	145.69	0.14	0.10	109,795	145.83	145.95	145.31	0.44	-0.10	-0.32
2700	2021-06-01	145.55	0.47	0.32	77,229	146.13	146.34	145.22	0.77	-0.40	0.19
2699	2021-05-28	145.08	0.13	0.09	127,386	145.48	145.48	144.78	0.48	-0.27	0.72
2698	2021-05-27	144.95	0.78	0.54	62,138	144.98	145.28	144.62	0.46	-0.02	0.37
2697	2021-05-26	144.17	0.20	0.14	43,722	144.15	144.32	143.62	0.49	0.01	0.56
2696	2021-05-25	143.97	0.79	-0.55	87,340	145.02	145.14	143.81	0.92	-0.72	0.13
2695	2021-05-24	144.76	0.73	0.51	64,223	144.74	145.13	144.37	0.53	0.01	0.18
2694	2021-05-21	144.03	0.58	0.40	82,171	144.05	144.80	143.69	0.77	-0.01	0.49
2693	2021-05-20	143.45	0.79	0.55	77,994	142.75	144.04	142.46	1.11	0.49	0.42
2692	2021-05-19	142.66	0.93	-0.65	114,474	142.22	142.75	140.90	1.30	0.31	0.06
2691	2021-05-18	143.59	1.25	-0.86	75,441	144.84	145.00	143.59	0.97	-0.86	-0.95
2690	2021-05-17	144.84	0.11	-0.08	145,281	144.81	145.26	144.30	0.66	0.02	0.00
2689	2021-05-14	144.95	1.71	1.19	201,746	143.98	145.24	143.90	0.93	0.67	-0.10
2688	2021-05-13	143.24	1.90	1.34	192,400	141.30	143.79	141.23	1.81	1.37	0.52
2687	2021-05-12	141.34	2.47	-1.72	227,528	143.61	143.80	141.13	1.86	-1.58	-0.03
2686	2021-05-11	143.81	1.93	-1.32	226,449	144.68	144.96	142.99	1.36	-0.60	-0.14
2685	2021-05-10	145.74	0.06	0.04	174,501	146.44	147.31	145.72	1.09	-0.48	-0.73
2684	2021-05-07	145.68	1.05	0.73	103,132	144.31	145.85	144.14	1.18	0.95	0.52
2683	2021-05-06	144.63	1.24	0.86	149,916	143.56	144.65	142.95	1.18	0.75	-0.22
2682	2021-05-05	143.39	0.50	0.35	162,886	143.44	143.71	142.76	0.66	-0.03	0.12
2681	2021-05-04	142.89	0.21	0.15	172,303	142.38	142.90	141.59	0.92	0.36	0.38
2680	2021-05-03	142.68	1.09	0.77	119,461	142.60	143.26	142.39	0.61	0.06	-0.21
2679	2021-04-30	141.59	0.89	-0.62	104,044	141.93	142.11	141.32	0.56	-0.24	0.71
2678	2021-04-29	142.48	1.32	0.94	105,987	141.98	142.60	141.50	0.77	0.35	-0.39
2677	2021-04-28	141.16	0.15	0.11	106,519	141.25	141.54	141.03	0.36	-0.06	0.58
2676	2021-04-27	141.01	0.20	0.14	102,092	140.85	141.19	140.46	0.52	0.11	0.17
2675	2021-04-26	140.81	0.06	-0.04	132,252	141.13	141.51	140.66	0.60	-0.23	0.03
2674	2021-04-23	140.87	1.21	0.87	89,961	139.80	141.27	139.57	1.22	0.77	0.18
2673	2021-04-22	139.66	1.08	-0.77	100,885	140.89	140.98	139.43	1.10	-0.87	0.10
2672	2021-04-21	140.74	1.51	1.08	95,982	139.10	140.89	139.00	1.36	1.18	0.11
2671	2021-04-20	139.23	1.24	-0.88	345,551	139.90	139.90	138.77	0.81	-0.48	-0.09
2670	2021-04-19	140.47	0.34	-0.24	101,859	140.80	140.99	140.14	0.60	-0.23	-0.41
2669	2021-04-16	140.81	0.77	0.55	59,959	139.79	141.10	139.37	1.24	0.73	-0.01
2668	2021-04-15	140.04	0.67	0.48	111,148	139.79	140.17	139.35	0.59	0.18	-0.18
2667	2021-04-14	139.37	0.47	0.34	143,619	138.85	140.00	138.80	0.86	0.37	0.30
2666	2021-04-13	138.90	0.44	-0.32	104,500	138.89	139.13	138.20	0.67	0.01	-0.04
2665	2021-04-12	139.34	0.02	-0.01	120,885	139.35	139.51	139.00	0.37	-0.01	-0.32
2664	2021-04-09	139.36	0.89	0.64	81,734	138.88	139.36	138.51	0.61	0.35	-0.01
2663	2021-04-08	138.47	0.12	-0.09	93,383	138.43	138.60	137.88	0.52	0.03	0.30
2662	2021-04-07	138.59	0.14	-0.10	3,188,677,632	138.85	139.23	138.20	0.74	-0.19	-0.12
2661	2021-04-06	138.73	0.12	-0.09	3,187,001,344	138.71	139.20	138.58	0.45	0.01	0.09
2660	2021-04-05	138.85	1.32	0.96	1,068,037,632	138.64	139.11	138.37	0.53	0.15	-0.10
2659	2021-04-01	137.53	0.84	0.61	111,639	136.85	137.60	136.49	0.81	0.50	0.81
2658	2021-03-31	136.69	0.55	-0.40	83,500	137.22	137.37	136.59	0.57	-0.39	0.12
2657	2021-03-30	137.24	0.06	-0.04	3,178,610,688	137.42	137.50	136.94	0.41	-0.13	-0.01
2656	2021-03-29	137.30	0.24	-0.17	3,195,387,904,000	136.86	137.78	136.36	1.04	0.32	0.09
2655	2021-03-26	137.54	1.68	1.24	137,594	136.24	137.72	135.81	1.40	0.95	-0.49
2654	2021-03-25	135.86	1.54	1.15	133,418	133.95	136.13	133.26	2.14	1.43	0.28
2653	2021-03-24	134.32	0.19	0.14	99,704	134.88	135.94	134.32	1.20	-0.42	-0.28
2652	2021-03-23	134.13	1.72	-1.27	23,907	135.18	135.66	133.85	1.34	-0.78	0.56
2651	2021-03-22	135.85	0.08	-0.06	90,397	135.74	136.23	135.26	0.71	0.08	-0.49
2650	2021-03-19	135.93	0.65	-0.48	121,347	136.54	136.63	135.10	1.12	-0.45	-0.14
2649	2021-03-18	136.58	0.87	-0.63	201,496	137.41	138.32	136.43	1.38	-0.60	-0.03
2648	2021-03-17	137.45	0.67	0.49	98,309	136.96	137.39	136.16	0.90	0.36	-0.03
2647	2021-03-16	136.78	0.88	-0.64	228,395	137.53	137.53	136.44	0.79	-0.55	0.13
2646	2021-03-15	137.66	0.52	0.38	240,359	137.48	137.66	136.38	0.93	0.13	-0.09
2645	2021-03-12	137.14	1.19	0.88	128,090	136.46	137.17	136.34	0.61	0.50	0.25
2644	2021-03-11	135.95	0.12	0.09	181,064	136.10	136.87	135.50	1.01	-0.11	0.38
2643	2021-03-10	135.83	1.74	1.30	155,393	134.56	136.24	134.56	1.25	0.94	0.20
2642	2021-03-09	134.09	0.22	-0.16	330,963	134.81	135.44	133.94	1.11	-0.53	0.35
2641	2021-03-08	134.31	1.54	1.16	212,571	133.58	135.83	133.28	1.91	0.55	0.37
2640	2021-03-05	132.77	2.78	2.14	162,464	131.54	133.20	129.61	2.73	0.94	0.61
2639	2021-03-04	129.99	1.40	-1.07	253,806	131.49	132.15	128.41	2.84	-1.14	1.19

VOOV Investment Calculator

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

Ticker:

VOOV

Date start:

2010-09-09 open

Date end:

2023-02-23 close

Duration:

12 years 170 days

Trading days:

3,137

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2010-09-09 open

1,000.00

Shares bought: 19.67

Stock price: 50.84

SELL

Value on 2023-02-23 close

3,189.46

Dividends (30)

9.62%

+306.88

Stock growth

90.38%

+1,882.57

NET: +2,189.46

Total ROI: +218.95% (3.19x)

Annualised: +9.75% (1.10x)

Dividends ROI: +30.69% (1.31x)

Dividend Yield: +2.17% (1.02x)

Stock price: 146.55

Duration: 12 years 170 days

Trading days: 3,137

SELL

Value on 2023-02-23 close

2,882.57

NET: +1,882.57

ROI: +188.26% (2.88x)

Annualised: +8.86% (1.09x)

Stock price: 146.55

Duration: 12 years 170 days

Trading days: 3,137

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

VOOV Monthly statistics

This section shows monthly performance of VOOV 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	154.82 2023-02-02	145.11 2023-02-23	149.41 2023-02-01	146.55 2023-02-23	-1.91	3.62	-2.88
2023 January	20	150.01 2023-01-27	139.59 2023-01-03	141.20 2023-01-03	149.86 2023-01-31	6.13	6.24	-1.14
2022 December	21	147.51 2022-12-01	136.60 2022-12-22	147.32 2022-12-01	140.06 2022-12-30	-4.93	0.13	-7.28
2022 November	21	146.79 2022-11-30	134.63 2022-11-03	139.76 2022-11-01	146.73 2022-11-30	4.99	5.03	-3.67
2022 October	21	139.27 2022-10-31	123.20 2022-10-13	125.87 2022-10-03	138.56 2022-10-31	10.08	10.65	-2.12
2022 September	21	141.96 2022-09-12	124.12 2022-09-30	135.91 2022-09-01	124.14 2022-09-30	-8.66	4.45	-8.67
2022 August	23	146.36 2022-08-16	136.57 2022-08-31	139.83 2022-08-01	136.57 2022-08-31	-2.33	4.67	-2.33
2022 July	20	140.87 2022-07-29	129.47 2022-07-14	132.64 2022-07-01	140.64 2022-07-29	6.03	6.20	-2.39
2022 June	21	146.57 2022-06-07	128.39 2022-06-17	146.19 2022-06-01	132.86 2022-06-30	-9.12	0.26	-12.18
2022 May	21	148.06 2022-05-04	135.72 2022-05-20	143.33 2022-05-02	145.49 2022-05-31	1.51	3.30	-5.31
2022 April	21	154.53 2022-04-21	142.90 2022-04-29	151.25 2022-04-01	143.12 2022-04-29	-5.38	2.17	-5.52
2022 March	23	153.20 2022-03-30	142.50 2022-03-08	146.41 2022-03-01	150.70 2022-03-31	2.93	4.64	-2.67
2022 February	20	152.32 2022-02-10	140.21 2022-02-24	149.00 2022-02-01	146.71 2022-02-28	-1.54	2.23	-5.90
2022 January	20	155.00 2022-01-05	142.13 2022-01-24	151.64 2022-01-03	148.70 2022-01-31	-1.94	2.22	-6.27
2021 December	22	152.34 2021-12-30	141.00 2021-12-01	144.02 2021-12-01	151.41 2021-12-31	5.13	5.78	-2.10
2021 November	21	150.39 2021-11-08	142.13 2021-11-30	147.61 2021-11-01	142.18 2021-11-30	-3.68	1.88	-3.71
2021 October	21	148.88 2021-10-26	140.47 2021-10-01	141.35 2021-10-01	147.00 2021-10-29	4.00	5.33	-0.62
2021 September	21	146.94 2021-09-02	139.51 2021-09-20	146.45 2021-09-01	140.64 2021-09-30	-3.97	0.33	-4.74
2021 August	22	147.08 2021-08-13	142.59 2021-08-03	144.49 2021-08-02	146.26 2021-08-31	1.22	1.79	-1.31
2021 July	21	144.81 2021-07-29	138.00 2021-07-19	143.20 2021-07-01	143.79 2021-07-30	0.41	1.12	-3.63
2021 June	22	146.66 2021-06-07	139.40 2021-06-18	146.13 2021-06-01	142.66 2021-06-30	-2.37	0.36	-4.61
2021 May	20	147.31 2021-05-10	140.90 2021-05-19	142.60 2021-05-03	145.08 2021-05-28	1.74	3.30	-1.19
2021 April	21	142.60 2021-04-29	136.49 2021-04-01	136.85 2021-04-01	141.59 2021-04-30	3.46	4.20	-0.26
2021 March	23	138.32 2021-03-18	128.41 2021-03-04	130.77 2021-03-01	136.69 2021-03-31	4.53	5.77	-1.80
2021 February	19	133.41 2021-02-24	121.96 2021-02-01	122.72 2021-02-01	128.91 2021-02-26	5.04	8.71	-0.62
2021 January	19	128.43 2021-01-14	121.04 2021-01-04	124.05 2021-01-04	121.71 2021-01-29	-1.89	3.53	-2.43
2020 December	22	124.47 2020-12-09	120.57 2020-12-22	121.86 2020-12-01	123.69 2020-12-31	1.50	2.14	-1.06
2020 November	20	122.75 2020-11-24	107.50 2020-11-02	108.31 2020-11-02	120.61 2020-11-30	11.36	13.33	-0.75
2020 October	22	114.26 2020-10-12	105.25 2020-10-29	109.31 2020-10-01	106.92 2020-10-30	-2.19	4.53	-3.71
2020 September	21	115.12 2020-09-03	104.70 2020-09-24	112.00 2020-09-01	108.92 2020-09-30	-2.75	2.79	-6.52
2020 August	21	113.89 2020-08-11	108.20 2020-08-03	108.83 2020-08-03	112.23 2020-08-31	3.12	4.65	-0.58
2020 July	22	110.20 2020-07-23	102.27 2020-07-09	104.88 2020-07-01	108.41 2020-07-31	3.37	5.07	-2.49
2020 June	22	115.84 2020-06-08	101.16 2020-06-26	106.15 2020-06-01	104.50 2020-06-30	-1.55	9.13	-4.70
2020 May	20	107.84 2020-05-28	95.15 2020-05-14	101.56 2020-05-01	106.42 2020-05-29	4.79	6.18	-6.31
2020 April	21	106.02 2020-04-29	88.06 2020-04-01	89.50 2020-04-01	103.15 2020-04-30	15.25	18.46	-1.61
2020 March	22	117.21 2020-03-03	78.30 2020-03-23	111.18 2020-03-02	93.30 2020-03-31	-16.08	5.42	-29.57
2020 February	19	127.43 2020-02-12	107.54 2020-02-28	122.90 2020-02-03	110.85 2020-02-28	-9.80	3.69	-12.50
2020 January	21	127.29 2020-01-17	121.88 2020-01-31	126.06 2020-01-02	122.28 2020-01-31	-3.00	0.98	-3.32
2019 December	21	126.02 2019-12-27	119.78 2019-12-03	122.65 2019-12-02	125.62 2019-12-31	2.42	2.75	-2.34
2019 November	20	123.01 2019-11-27	118.37 2019-11-01	118.76 2019-11-01	122.62 2019-11-29	3.25	3.58	-0.33
2019 October	23	118.74 2019-10-28	109.98 2019-10-03	115.39 2019-10-01	118.01 2019-10-31	2.27	2.90	-4.69
2019 September	20	117.02 2019-09-12	110.04 2019-09-03	110.64 2019-09-03	114.96 2019-09-30	3.90	5.77	-0.54
2019 August	22	115.34 2019-08-01	107.35 2019-08-15	114.41 2019-08-01	111.39 2019-08-30	-2.64	0.81	-6.17
2019 July	22	115.72 2019-07-31	112.80 2019-07-01	113.68 2019-07-01	114.36 2019-07-31	0.60	1.79	-0.77
2019 June	20	113.31 2019-06-21	104.80 2019-06-03	104.83 2019-06-03	112.41 2019-06-28	7.23	8.09	-0.03
2019 May	22	113.90 2019-05-01	104.65 2019-05-31	113.73 2019-05-01	104.65 2019-05-31	-7.98	0.15	-7.98
2019 April	21	113.33 2019-04-30	109.39 2019-04-01	109.39 2019-04-01	113.33 2019-04-30	3.60	3.60	0.00
2019 March	21	111.07 2019-03-19	105.78 2019-03-08	108.95 2019-03-01	108.71 2019-03-29	-0.22	1.95	-2.91
2019 February	19	109.93 2019-02-25	104.77 2019-02-08	106.03 2019-02-01	108.24 2019-02-28	2.08	3.68	-1.19
2019 January	21	106.00 2019-01-31	95.58 2019-01-03	96.29 2019-01-02	105.84 2019-01-31	9.92	10.08	-0.74
2018 December	19	109.71 2018-12-03	91.41 2018-12-26	109.71 2018-12-03	97.57 2018-12-31	-11.07	0.00	-16.68
2018 November	21	110.02 2018-11-08	104.48 2018-11-23	106.18 2018-11-01	108.41 2018-11-30	2.10	3.62	-1.60
2018 October	23	112.88 2018-10-03	102.37 2018-10-29	112.37 2018-10-01	105.73 2018-10-31	-5.91	0.45	-8.90
2018 September	19	114.71 2018-09-21	111.43 2018-09-07	111.88 2018-09-04	111.71 2018-09-28	-0.15	2.53	-0.40
2018 August	23	112.86 2018-08-29	108.94 2018-08-15	110.30 2018-08-01	111.65 2018-08-31	1.22	2.32	-1.23
2018 July	21	110.68 2018-07-31	105.40 2018-07-02	105.58 2018-07-02	110.48 2018-07-31	4.64	4.83	-0.17
2018 June	21	109.50 2018-06-12	105.53 2018-06-28	106.75 2018-06-01	106.20 2018-06-29	-0.52	2.58	-1.14
2018 May	22	108.76 2018-05-22	103.06 2018-05-03	105.65 2018-05-01	106.23 2018-05-31	0.55	2.94	-2.45
2018 April	21	108.10 2018-04-18	102.00 2018-04-02	104.94 2018-04-02	106.05 2018-04-30	1.06	3.01	-2.80
2018 March	21	110.93 2018-03-12	103.10 2018-03-23	108.24 2018-03-01	105.46 2018-03-29	-2.57	2.49	-4.75
2018 February	19	114.85 2018-02-01	102.98 2018-02-09	114.10 2018-02-01	108.28 2018-02-28	-5.10	0.66	-9.75
2018 January	21	116.72 2018-01-26	110.15 2018-01-02	110.29 2018-01-02	114.45 2018-01-31	3.77	5.83	-0.13
2017 December	20	110.87 2017-12-18	107.18 2017-12-01	108.76 2017-12-01	109.97 2017-12-29	1.11	1.94	-1.45
2017 November	21	109.27 2017-11-30	103.98 2017-11-15	105.61 2017-11-01	108.82 2017-11-30	3.04	3.47	-1.54
2017 October	22	106.24 2017-10-23	103.95 2017-10-02	104.12 2017-10-02	105.19 2017-10-31	1.03	2.04	-0.16
2017 September	20	104.23 2017-09-25	100.54 2017-09-05	101.45 2017-09-01	103.97 2017-09-29	2.48	2.74	-0.90
2017 August	23	103.20 2017-08-08	99.89 2017-08-21	102.82 2017-08-01	101.37 2017-08-31	-1.41	0.37	-2.85
2017 July	20	102.75 2017-07-31	100.50 2017-07-11	101.60 2017-07-03	102.58 2017-07-31	0.96	1.13	-1.08
2017 June	22	102.55 2017-06-19	100.05 2017-06-01	100.12 2017-06-01	101.17 2017-06-30	1.05	2.43	-0.07
2017 May	22	100.73 2017-05-09	98.13 2017-05-18	100.41 2017-05-01	99.90 2017-05-31	-0.51	0.32	-2.27
2017 April	19	101.29 2017-04-26	98.68 2017-04-19	100.39 2017-04-03	100.17 2017-04-28	-0.22	0.90	-1.70
2017 March	23	103.78 2017-03-01	98.32 2017-03-27	102.86 2017-03-01	100.27 2017-03-31	-2.52	0.89	-4.41
2017 February	19	102.27 2017-02-27	97.69 2017-02-02	98.47 2017-02-01	102.06 2017-02-28	3.65	3.86	-0.79
2017 January	20	99.25 2017-01-25	97.30 2017-01-23	98.35 2017-01-03	98.25 2017-01-31	-0.10	0.92	-1.07
2016 December	21	99.72 2016-12-13	95.84 2016-12-02	96.07 2016-12-01	97.59 2016-12-30	1.58	3.80	-0.24
2016 November	21	96.18 2016-11-30	88.70 2016-11-04	90.49 2016-11-01	95.85 2016-11-30	5.92	6.29	-1.98
2016 October	21	91.74 2016-10-10	89.44 2016-10-13	91.31 2016-10-03	90.12 2016-10-31	-1.30	0.47	-2.05
2016 September	21	93.18 2016-09-08	90.03 2016-09-14	92.42 2016-09-01	91.53 2016-09-30	-0.96	0.82	-2.59
2016 August	23	93.02 2016-08-23	90.38 2016-08-02	91.78 2016-08-01	92.44 2016-08-31	0.72	1.35	-1.53
2016 July	20	92.45 2016-07-15	88.00 2016-07-06	89.37 2016-07-01	91.91 2016-07-29	2.84	3.45	-1.53
2016 June	22	90.58 2016-06-08	84.75 2016-06-27	88.91 2016-06-01	89.47 2016-06-30	0.63	1.88	-4.68
2016 May	21	89.56 2016-05-31	86.32 2016-05-19	88.67 2016-05-02	89.23 2016-05-31	0.63	1.00	-2.65
2016 April	21	90.00 2016-04-27	85.08 2016-04-07	86.01 2016-04-01	88.41 2016-04-29	2.79	4.64	-1.08
2016 March	22	87.52 2016-03-18	82.29 2016-03-01	82.29 2016-03-01	86.71 2016-03-31	5.37	6.36	0.00
2016 February	20	82.76 2016-02-26	76.35 2016-02-11	80.67 2016-02-01	81.49 2016-02-29	1.02	2.59	-5.36
2016 January	19	84.57 2016-01-05	75.55 2016-01-20	84.20 2016-01-04	80.87 2016-01-29	-3.95	0.44	-10.27
2015 December	22	88.20 2015-12-01	83.44 2015-12-14	87.65 2015-12-01	85.25 2015-12-31	-2.74	0.63	-4.80
2015 November	20	88.58 2015-11-03	84.98 2015-11-13	87.06 2015-11-02	87.40 2015-11-30	0.39	1.75	-2.39
2015 October	22	88.99 2015-10-29	79.82 2015-10-02	80.90 2015-10-01	86.89 2015-10-30	7.40	10.00	-1.33
2015 September	21	85.16 2015-09-17	79.24 2015-09-29	83.09 2015-09-01	80.89 2015-09-30	-2.65	2.49	-4.63
2015 August	21	89.42 2015-08-10	70.00 2015-08-24	88.72 2015-08-03	83.82 2015-08-31	-5.52	0.79	-21.10
2015 July	22	90.77 2015-07-16	87.49 2015-07-27	89.57 2015-07-01	89.16 2015-07-31	-0.46	1.34	-2.32
2015 June	22	91.79 2015-06-18	88.50 2015-06-30	91.21 2015-06-01	88.78 2015-06-30	-2.66	0.64	-2.97
2015 May	20	92.34 2015-05-21	89.94 2015-05-07	90.82 2015-05-01	91.17 2015-05-29	0.39	1.67	-0.97
2015 April	21	91.50 2015-04-15	88.44 2015-04-01	89.07 2015-04-01	90.34 2015-04-30	1.43	2.73	-0.71
2015 March	22	91.19 2015-03-02	88.08 2015-03-11	90.99 2015-03-02	89.14 2015-03-31	-2.03	0.22	-3.20
2015 February	19	91.63 2015-02-25	86.00 2015-02-02	86.74 2015-02-02	90.84 2015-02-27	4.73	5.64	-0.85
2015 January	20	90.56 2015-01-02	85.92 2015-01-29	90.56 2015-01-02	86.19 2015-01-30	-4.83	0.00	-5.12
2014 December	22	91.61 2014-12-29	86.25 2014-12-12	90.31 2014-12-01	90.09 2014-12-31	-0.24	1.44	-4.50
2014 November	19	91.00 2014-11-24	86.45 2014-11-05	88.46 2014-11-03	90.41 2014-11-28	2.20	2.87	-2.27
2014 October	23	88.28 2014-10-31	80.35 2014-10-15	86.36 2014-10-01	88.01 2014-10-31	1.91	2.22	-6.96
2014 September	21	89.30 2014-09-19	86.25 2014-09-29	88.82 2014-09-02	86.57 2014-09-30	-2.53	0.54	-2.89
2014 August	21	88.60 2014-08-29	83.91 2014-08-08	85.45 2014-08-01	88.59 2014-08-29	3.67	3.69	-1.80
2014 July	22	88.12 2014-07-24	85.53 2014-07-31	87.11 2014-07-01	85.53 2014-07-31	-1.81	1.16	-1.81
2014 June	21	87.83 2014-06-20	85.33 2014-06-02	85.35 2014-06-02	86.82 2014-06-30	1.72	2.91	-0.02
2014 May	21	85.42 2014-05-30	83.47 2014-05-06	84.51 2014-05-01	85.38 2014-05-30	1.03	1.08	-1.23
2014 April	21	84.77 2014-04-04	81.63 2014-04-11	83.85 2014-04-01	84.49 2014-04-30	0.76	1.10	-2.65
2014 March	21	83.69 2014-03-21	80.96 2014-03-03	81.09 2014-03-03	83.39 2014-03-31	2.84	3.21	-0.16
2014 February	19	82.03 2014-02-28	76.91 2014-02-03	78.72 2014-02-03	81.73 2014-02-28	3.82	4.20	-2.30
2014 January	21	82.02 2014-01-15	77.56 2014-01-30	81.90 2014-01-02	78.67 2014-01-31	-3.94	0.15	-5.30
2013 December	21	82.51 2013-12-27	79.07 2013-12-12	80.70 2013-12-02	82.03 2013-12-31	1.65	2.24	-2.02
2013 November	20	81.14 2013-11-25	78.20 2013-11-08	78.33 2013-11-01	80.59 2013-11-29	2.89	3.59	-0.17
2013 October	23	79.40 2013-10-30	73.88 2013-10-09	75.26 2013-10-01	78.39 2013-10-31	4.16	5.50	-1.83
2013 September	20	78.25 2013-09-19	73.79 2013-09-03	75.19 2013-09-03	75.04 2013-09-30	-0.20	4.07	-1.86
2013 August	22	78.34 2013-08-06	73.50 2013-08-28	77.24 2013-08-01	73.59 2013-08-30	-4.73	1.42	-4.84
2013 July	22	77.41 2013-07-24	72.72 2013-07-03	73.26 2013-07-01	76.67 2013-07-31	4.65	5.66	-0.74
2013 June	20	75.15 2013-06-19	70.60 2013-06-24	73.98 2013-06-03	73.18 2013-06-28	-1.08	1.58	-4.57
2013 May	22	76.20 2013-05-22	70.50 2013-05-23	71.83 2013-05-01	73.84 2013-05-31	2.80	6.08	-1.85
2013 April	22	72.15 2013-04-11	69.53 2013-04-18	70.81 2013-04-01	71.97 2013-04-30	1.64	1.89	-1.81
2013 March	20	71.07 2013-03-15	68.04 2013-03-01	68.29 2013-03-01	70.78 2013-03-28	3.65	4.07	-0.37
2013 February	19	69.29 2013-02-19	67.24 2013-02-26	68.12 2013-02-01	68.53 2013-02-28	0.60	1.72	-1.29
2013 January	21	68.28 2013-01-30	64.75 2013-01-02	65.23 2013-01-02	67.75 2013-01-31	3.86	4.68	-0.74
2012 December	20	65.07 2012-12-19	62.23 2012-12-04	62.76 2012-12-03	63.56 2012-12-31	1.27	3.68	-0.84
2012 November	21	63.66 2012-11-02	59.80 2012-11-16	63.14 2012-11-01	62.73 2012-11-30	-0.65	0.82	-5.29
2012 October	21	64.77 2012-10-18	62.07 2012-10-26	63.63 2012-10-01	62.58 2012-10-31	-1.65	1.79	-2.45
2012 September	19	65.06 2012-09-14	61.07 2012-09-04	61.39 2012-09-04	63.00 2012-09-28	2.62	5.98	-0.52
2012 August	23	62.42 2012-08-21	59.19 2012-08-02	60.25 2012-08-01	61.41 2012-08-31	1.93	3.60	-1.76
2012 July	21	60.57 2012-07-30	57.83 2012-07-12	59.77 2012-07-02	60.31 2012-07-31	0.90	1.34	-3.25
2012 June	21	59.74 2012-06-20	55.14 2012-06-29	56.37 2012-06-01	59.62 2012-06-29	5.77	5.98	-2.18
2012 May	22	62.17 2012-05-01	56.46 2012-05-18	61.33 2012-05-01	57.57 2012-05-31	-6.13	1.37	-7.94
2012 April	20	62.70 2012-04-02	59.36 2012-04-10	62.06 2012-04-02	61.27 2012-04-30	-1.27	1.03	-4.35
2012 March	22	62.87 2012-03-20	59.22 2012-03-06	60.88 2012-03-01	62.20 2012-03-30	2.17	3.27	-2.73
2012 February	20	60.95 2012-02-29	58.56 2012-02-01	58.56 2012-02-01	60.48 2012-02-29	3.28	4.08	0.00
2012 January	20	58.96 2012-01-23	56.00 2012-01-05	56.42 2012-01-03	58.00 2012-01-31	2.80	4.50	-0.74
2011 December	21	55.81 2011-12-27	52.85 2011-12-19	54.53 2011-12-01	55.53 2011-12-30	1.83	2.35	-3.08
2011 November	21	55.84 2011-11-08	50.74 2011-11-23	53.28 2011-11-01	54.32 2011-11-30	1.95	4.80	-4.77
2011 October	21	56.76 2011-10-27	47.14 2011-10-04	49.22 2011-10-03	55.68 2011-10-31	13.12	15.32	-4.23
2011 September	21	53.56 2011-09-01	48.32 2011-09-23	53.31 2011-09-01	49.42 2011-09-30	-7.30	0.47	-9.36
2011 August	23	58.07 2011-08-01	49.08 2011-08-09	58.07 2011-08-01	53.59 2011-08-31	-7.71	0.00	-15.48
2011 July	20	60.42 2011-07-07	56.82 2011-07-29	59.88 2011-07-01	57.12 2011-07-29	-4.61	0.90	-5.11
2011 June	22	60.63 2011-06-01	57.16 2011-06-24	60.63 2011-06-01	59.29 2011-06-30	-2.21	0.00	-5.72
2011 May	21	62.24 2011-05-02	59.56 2011-05-23	62.20 2011-05-02	60.61 2011-05-31	-2.56	0.06	-4.24
2011 April	20	61.98 2011-04-29	59.27 2011-04-18	61.06 2011-04-01	61.98 2011-04-29	1.51	1.51	-2.93
2011 March	23	61.13 2011-03-01	57.36 2011-03-16	61.13 2011-03-01	60.62 2011-03-31	-0.83	0.00	-6.17
2011 February	19	61.45 2011-02-18	59.31 2011-02-01	59.31 2011-02-01	60.82 2011-02-28	2.55	3.61	0.00
2011 January	20	59.33 2011-01-28	57.32 2011-01-10	57.51 2011-01-03	58.66 2011-01-31	2.00	3.16	-0.33
2010 December	22	57.08 2010-12-22	53.62 2010-12-01	53.64 2010-12-01	56.73 2010-12-31	5.76	6.41	-0.04
2010 November	21	55.24 2010-11-05	52.68 2010-11-29	53.24 2010-11-01	53.09 2010-11-30	-0.28	3.76	-1.05
2010 October	21	53.63 2010-10-13	51.83 2010-10-01	52.10 2010-10-01	53.16 2010-10-29	2.03	2.94	-0.52
2010 September	16	52.38 2010-09-30	50.66 2010-09-10	50.84 2010-09-09	51.78 2010-09-30	1.85	3.03	-0.35

VOOV Dividends

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

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.52	2.17		121.6				0.58
2020-12-22	0.93300	2.77	quaterly	102	-	-	-	0.77
2020-09-11	0.63400	2.71	quaterly	78	2020-09-14	2020-09-16	2020-09-09	0.58
2020-06-25	0.83000	2.73	quaterly	107	2020-06-26	2020-06-30	2020-06-24	0.80
2020-03-10	0.63200	2.56	quaterly	85	2020-03-11	2020-03-13	2020-03-06	0.60
2019-12-16	0.68700	2.49	quaterly	81	-	-	-	0.55
2019-09-26	0.68800	2.41	quaterly	91	2019-09-27	2019-10-01	2019-09-24	0.60
2019-06-27	0.66700	2.32	quaterly	94	2019-06-28	2019-07-02	2019-06-25	0.60
2019-03-25	0.59900	2.00	quaterly	102	2019-03-26	2019-03-28	2019-03-21	0.56
2018-12-13	0.71000	3.24	quaterly	78	2018-12-14	2018-12-18	2018-12-12	0.69
2018-09-26	0.67800	2.46	quaterly	90	2018-09-27	2018-10-01	2018-09-24	0.61
2018-06-28	0.62100	2.27	quaterly	94	2018-06-29	2018-07-03	2018-06-26	0.59
2018-03-26	0.57400	2.05	quaterly	97	2018-03-27	2018-03-29	2018-03-22	0.55
2017-12-19	0.64000	2.57	quaterly	83	2017-12-20	2017-12-22	2017-12-15	0.58
2017-09-27	0.65800	2.55	quaterly	91	2017-09-28	2017-10-02	2017-09-25	0.63
2017-06-28	0.57500	0.45	reintroduced	464	2017-06-30	2017-07-05	2017-06-27	0.57
2016-03-21	0.51500	0.34	reintroduced	637	2016-03-23	2016-03-28	2016-03-18	0.59
2014-06-23	0.43500	2.00	quaterly	91	2014-06-25	2014-06-27	2014-06-20	0.50
2014-03-24	0.40700	1.92	quaterly	94	2014-03-26	2014-03-28	2014-03-21	0.49
2013-12-20	0.43500	2.24	quaterly	88	-	-	-	0.54
2013-09-23	0.42900	1.11	custom	185	-	-	-	0.56
2013-03-22	0.40700	2.41	quaterly	88	-	-	-	0.58
2012-12-24	0.41100	2.59	quaterly	91	-	-	-	0.65
2012-09-24	0.35900	2.26	quaterly	91	-	-	-	0.56
2012-06-25	0.30000	2.11	quaterly	91	-	-	-	0.53
2012-03-26	0.29600	1.83	quaterly	94	-	-	-	0.47
2011-12-23	0.37000	2.66	quaterly	91	-	-	-	0.66
2011-09-23	0.26700	2.19	quaterly	91	-	-	-	0.55
2011-06-24	0.29900	2.10	quaterly	91	-	-	-	0.52
2011-03-25	0.16600	1.15	quaterly	88	-	-	-	0.28
2010-12-27	0.38000	2.78	quaterly	0	-	-	-	0.67

VOOV Stock Splits

This table shows VOOV stock splits.

There are no VOOV stock splits to display.

VOOV Basic Information

Ticker, symbol:

VOOV
Full title:

Vanguard S&P 500 Value
First trading day:

2010-09-09
Last trading day:

2023-02-23
Total trading days:

3,138
Last close price:

146.55 (+1.00%)
Market cap:

978M
Stock Exchange:

NYSE Arca
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 S&P 500® Value Index, which represents the value companies, as determined by the index sponsor, of the S&P 500 Index. The index measures the performance of large-capitalization value companies in the United States.
Phone number:

866-499-8473

Best intraday sessions of VOOV

This table shows top 100 best intraday sessions of VOOV.

Position	Date	Percentage
1	2020-03-26	5.44
2	2022-10-13	4.27
3	2020-03-24	4.11
4	2020-03-02	3.92
5	2018-12-26	3.91
6	2011-10-04	3.69
7	2018-02-06	3.62
8	2020-06-15	3.35
9	2020-03-17	3.07
10	2020-04-08	3.01
11	2020-04-02	3.01
12	2011-08-11	2.88
13	2020-03-13	2.87
14	2015-10-02	2.58
15	2018-04-04	2.48
16	2022-05-04	2.47
17	2020-05-14	2.43
18	2020-03-30	2.26
19	2014-10-30	2.24
20	2020-04-06	2.23
21	2022-10-21	2.21
22	2011-08-23	2.19
23	2022-02-25	2.17
24	2018-12-27	2.15
25	2022-06-24	2.04
26	2020-03-04	2.03
27	2011-03-15	1.98
28	2014-08-08	1.98
29	2022-11-30	1.95
30	2016-11-09	1.95
31	2022-10-28	1.93
32	2021-01-06	1.92
33	2012-12-31	1.92
34	2020-07-14	1.91
35	2022-09-07	1.87
36	2022-02-24	1.87
37	2015-08-26	1.84
38	2015-12-04	1.80
39	2020-10-02	1.78
40	2016-09-12	1.78
41	2019-01-02	1.76
42	2020-07-10	1.76
43	2019-01-04	1.76
44	2021-12-02	1.74
45	2018-03-05	1.74
46	2014-12-17	1.74
47	2018-02-14	1.73
48	2022-01-28	1.69
49	2022-06-07	1.68
50	2013-06-13	1.68
51	2022-10-04	1.65
52	2014-10-08	1.62
53	2021-07-20	1.61
54	2020-09-25	1.58
55	2022-09-19	1.57
56	2011-09-06	1.56
57	2011-09-07	1.55
58	2013-02-27	1.54
59	2015-11-16	1.53
60	2023-01-06	1.52
61	2011-08-26	1.51
62	2020-02-28	1.50
63	2015-10-22	1.50
64	2018-10-30	1.50
65	2022-07-19	1.49
66	2022-10-03	1.47
67	2018-05-04	1.47
68	2011-12-20	1.47
69	2020-09-02	1.46
70	2016-06-30	1.44
71	2016-01-29	1.43
72	2021-03-25	1.43
73	2017-11-28	1.43
74	2015-03-18	1.42
75	2016-02-24	1.41
76	2022-01-31	1.40
77	2019-06-04	1.39
78	2020-06-25	1.38
79	2022-03-17	1.37
80	2019-08-13	1.37
81	2020-04-27	1.37
82	2021-05-13	1.37
83	2011-10-05	1.36
84	2022-09-28	1.36
85	2020-03-06	1.36
86	2022-07-01	1.36
87	2021-02-24	1.35
88	2023-02-01	1.35
89	2022-05-27	1.35
90	2020-08-07	1.35
91	2023-01-20	1.34
92	2022-03-02	1.34
93	2016-12-07	1.34
94	2015-11-18	1.33
95	2013-12-18	1.33
96	2012-09-06	1.33
97	2022-01-24	1.33
98	2022-10-25	1.32
99	2018-11-28	1.31
100	2020-11-13	1.29

Worst intraday sessions of VOOV

This table shows the worst 100 intraday sessions of VOOV.

Position	Date	Percentage
1	2020-03-20	-5.72
2	2020-03-23	-3.88
3	2018-02-08	-3.61
4	2020-06-11	-3.42
5	2011-08-04	-3.41
6	2020-03-12	-3.38
7	2020-02-25	-3.36
8	2018-02-05	-3.22
9	2015-08-24	-2.91
10	2022-08-26	-2.88
11	2020-04-07	-2.85
12	2011-08-08	-2.84
13	2016-01-13	-2.80
14	2020-03-03	-2.76
15	2020-02-27	-2.74
16	2015-08-25	-2.68
17	2018-12-04	-2.67
18	2013-02-25	-2.62
19	2022-04-29	-2.55
20	2022-05-18	-2.52
21	2020-05-12	-2.52
22	2015-09-09	-2.43
23	2020-03-11	-2.38
24	2018-10-10	-2.37
25	2011-08-25	-2.32
26	2018-10-24	-2.29
27	2022-10-14	-2.28
28	2020-06-19	-2.28
29	2022-04-22	-2.28
30	2015-01-28	-2.22
31	2020-05-06	-2.18
32	2014-02-03	-2.16
33	2019-08-23	-2.16
34	2018-03-23	-2.16
35	2022-09-21	-2.16
36	2015-09-01	-2.15
37	2012-06-11	-2.15
38	2020-09-23	-2.11
39	2020-06-10	-2.07
40	2021-02-25	-2.05
41	2016-01-08	-2.05
42	2021-12-01	-2.03
43	2023-01-18	-2.02
44	2012-06-21	-2.02
45	2020-05-13	-2.01
46	2011-10-03	-2.01
47	2020-12-14	-2.00
48	2014-10-09	-1.98
49	2011-08-10	-1.98
50	2020-09-03	-1.98
51	2018-10-11	-1.97
52	2011-03-01	-1.96
53	2023-02-09	-1.96
54	2020-06-24	-1.95
55	2018-12-24	-1.94
56	2016-06-27	-1.94
57	2021-09-30	-1.94
58	2011-12-13	-1.90
59	2011-08-01	-1.89
60	2013-08-06	-1.89
61	2022-03-07	-1.85
62	2022-09-02	-1.83
63	2022-06-09	-1.81
64	2022-06-28	-1.80
65	2015-08-21	-1.80
66	2022-02-23	-1.77
67	2022-09-13	-1.76
68	2018-12-07	-1.76
69	2018-04-02	-1.75
70	2013-04-15	-1.74
71	2017-03-21	-1.74
72	2013-09-03	-1.73
73	2011-01-28	-1.72
74	2019-10-01	-1.72
75	2022-12-13	-1.70
76	2020-04-13	-1.68
77	2022-05-05	-1.68
78	2016-01-25	-1.68
79	2022-04-21	-1.67
80	2018-12-21	-1.67
81	2015-12-17	-1.66
82	2021-01-04	-1.66
83	2020-11-18	-1.66
84	2018-02-28	-1.66
85	2011-03-16	-1.65
86	2020-09-10	-1.65
87	2015-09-28	-1.65
88	2016-01-19	-1.63
89	2015-12-03	-1.62
90	2018-03-22	-1.61
91	2020-06-26	-1.60
92	2022-11-02	-1.60
93	2011-12-19	-1.60
94	2018-02-02	-1.59
95	2012-04-10	-1.59
96	2014-04-10	-1.58
97	2021-05-12	-1.58
98	2019-08-05	-1.58
99	2020-10-19	-1.57
100	2011-09-27	-1.57

Best after-hours sessions of VOOV

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

Position	Date	Percentage
1	2020-03-12	6.01
2	2020-03-23	5.83
3	2020-11-06	5.49
4	2011-09-26	4.12
5	2020-04-03	3.76
6	2020-04-06	3.42
7	2020-06-15	3.24
8	2020-06-04	3.18
9	2020-03-09	3.03
10	2020-06-11	2.99
11	2011-11-29	2.87
12	2020-05-15	2.84
13	2022-11-09	2.80
14	2011-10-07	2.77
15	2020-04-16	2.72
16	2011-11-25	2.68
17	2012-12-31	2.63
18	2020-05-22	2.51
19	2011-08-09	2.48
20	2011-10-26	2.43
21	2016-02-11	2.30
22	2012-06-28	2.17
23	2013-08-30	2.17
24	2011-08-11	2.09
25	2012-11-28	2.07
26	2022-12-12	2.06
27	2020-03-03	2.01
28	2012-07-12	1.97
29	2015-09-04	1.95
30	2020-04-28	1.92
31	2020-05-26	1.92
32	2011-03-17	1.91
33	2012-08-02	1.87
34	2011-09-12	1.86
35	2011-08-12	1.83
36	2011-12-19	1.83
37	2020-11-13	1.82
38	2020-04-13	1.82
39	2022-10-17	1.79
40	2011-06-13	1.78
41	2020-04-21	1.75
42	2011-11-10	1.73
43	2011-08-24	1.72
44	2020-04-08	1.67
45	2011-07-29	1.66
46	2013-09-09	1.65
47	2020-04-27	1.64
48	2012-07-25	1.63
49	2016-01-21	1.63
50	2011-09-06	1.63
51	2011-10-17	1.63
52	2016-01-15	1.60
53	2012-11-16	1.60
54	2011-12-30	1.60
55	2011-02-24	1.57
56	2010-11-03	1.55
57	2022-03-08	1.54
58	2020-06-18	1.54
59	2011-08-26	1.53
60	2015-08-26	1.50
61	2013-09-16	1.48
62	2015-10-02	1.47
63	2014-10-30	1.47
64	2012-04-11	1.45
65	2011-10-05	1.44
66	2021-02-26	1.44
67	2016-02-12	1.43
68	2012-04-16	1.43
69	2011-03-16	1.42
70	2020-07-02	1.42
71	2022-06-17	1.42
72	2022-10-14	1.42
73	2011-10-06	1.41
74	2020-03-16	1.41
75	2013-07-10	1.40
76	2011-08-23	1.40
77	2020-05-19	1.40
78	2022-09-30	1.39
79	2011-10-13	1.39
80	2019-01-03	1.39
81	2010-12-31	1.37
82	2011-04-19	1.35
83	2011-10-11	1.35
84	2020-05-07	1.35
85	2020-05-06	1.34
86	2012-10-03	1.34
87	2014-10-16	1.34
88	2016-01-27	1.33
89	2018-04-09	1.33
90	2011-10-20	1.32
91	2022-11-03	1.31
92	2020-07-01	1.31
93	2012-06-06	1.31
94	2020-07-14	1.31
95	2011-11-09	1.30
96	2013-07-05	1.30
97	2012-06-05	1.30
98	2020-10-30	1.30
99	2021-11-30	1.29
100	2013-08-05	1.29

Worst after-hours sessions of VOOV

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

Position	Date	Percentage
1	2020-03-13	-9.96
2	2020-03-06	-8.03
3	2020-03-11	-6.92
4	2020-03-17	-5.33
5	2011-09-21	-4.43
6	2011-10-31	-4.31
7	2020-03-31	-4.07
8	2011-08-17	-3.83
9	2020-06-10	-3.20
10	2020-03-26	-3.06
11	2020-03-05	-3.00
12	2016-06-23	-2.96
13	2011-09-02	-2.91
14	2011-08-05	-2.85
15	2016-01-14	-2.83
16	2011-03-14	-2.83
17	2020-02-27	-2.77
18	2011-09-01	-2.76
19	2020-03-04	-2.63
20	2020-03-10	-2.56
21	2020-06-12	-2.49
22	2020-04-14	-2.47
23	2020-02-21	-2.47
24	2018-02-05	-2.38
25	2011-10-03	-2.18
26	2011-12-09	-2.17
27	2020-04-20	-2.17
28	2011-11-18	-2.16
29	2011-11-08	-2.13
30	2012-05-31	-2.08
31	2011-10-12	-2.06
32	2021-11-24	-2.04
33	2022-06-10	-2.03
34	2022-06-15	-1.89
35	2022-02-23	-1.85
36	2020-04-17	-1.85
37	2014-10-29	-1.80
38	2019-05-10	-1.78
39	2011-07-28	-1.74
40	2022-09-12	-1.73
41	2011-10-24	-1.73
42	2020-10-27	-1.73
43	2011-06-09	-1.67
44	2011-06-22	-1.67
45	2012-07-20	-1.66
46	2015-09-03	-1.64
47	2011-04-15	-1.62
48	2019-05-03	-1.61
49	2011-09-08	-1.60
50	2010-11-15	-1.59
51	2022-07-13	-1.59
52	2016-01-19	-1.58
53	2012-04-05	-1.58
54	2011-11-22	-1.57
55	2012-06-22	-1.56
56	2011-05-20	-1.55
57	2018-12-04	-1.54
58	2019-08-13	-1.54
59	2011-09-09	-1.54
60	2020-04-30	-1.54
61	2010-11-26	-1.53
62	2020-02-26	-1.53
63	2015-09-17	-1.50
64	2016-02-10	-1.49
65	2011-10-28	-1.49
66	2022-10-12	-1.48
67	2020-01-24	-1.48
68	2016-01-05	-1.47
69	2013-06-21	-1.46
70	2020-09-18	-1.44
71	2021-09-17	-1.43
72	2020-10-01	-1.43
73	2019-08-02	-1.43
74	2016-01-06	-1.42
75	2018-04-03	-1.42
76	2012-05-07	-1.40
77	2011-09-16	-1.40
78	2022-02-25	-1.38
79	2018-12-26	-1.36
80	2011-09-20	-1.34
81	2011-08-03	-1.33
82	2021-07-16	-1.32
83	2011-07-26	-1.31
84	2018-12-31	-1.31
85	2012-05-11	-1.29
86	2022-06-09	-1.29
87	2022-05-06	-1.29
88	2012-03-21	-1.28
89	2011-07-15	-1.28
90	2012-05-10	-1.27
91	2021-07-07	-1.27
92	2012-04-20	-1.27
93	2012-05-16	-1.27
94	2022-07-01	-1.26
95	2020-06-08	-1.23
96	2015-12-31	-1.23
97	2022-01-24	-1.22
98	2018-10-22	-1.22
99	2022-06-21	-1.22
100	2010-11-19	-1.21

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:15:12

VOOV information

Full title

Vanguard S&P 500 Value
First trading day

2010-09-09
Last trading day

2023-02-23
Total trading days

3,138
Last close price

146.55 (+1.00%)
Market cap

978M
Stock Exchange

NYSE Arca
Phone number

866-499-8473
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization value stocks in the United States. The fund employs an indexing investment approach designed to track the performance of the S&P 500® Value Index, which represents the value companies, as determined by the index sponsor, of the S&P 500 Index. The index measures the performance of large-capitalization value companies in the United States.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

128 -- 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...