VSS stock overview

Vanguard FTSE All-Wld ex-US SmCp Idx

VSS IPO: 2009-04-06
109.28 (+1.01%)
5.49B market cap
3,498 trading days in total
VSS Latest trading day: 2023-02-23

NYSE Arca

VSS stock Buy and Hold Potential More info

INVESTMENT at 2009-04-06 open

VSS open price was $52.33

1,000.00

Click to edit

HOLDING TIME

3497 trading days

13 years 326 days

TODAY'S WORTH — including dividends (16)

As of 2023-02-23 close price ($109.28)

2,353.87

Click to edit

ROI: +135.39% (2.35x) – ANNU: +6.36% (1.06x)

VSS Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	16	6.63%	quaterly	2020-12-21

VSS Stock Splits

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

VSS Latest trading days

This table contains the list of 500 latest trading days of VSS.
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 ]		121.12	0.04	-0.02	14,930,412,972	121.12	121.70	120.43	1.08	0.00	-0.03
3498	2023-02-23	109.28	1.06	0.98	166,304	109.34	109.49	108.37	1.02	-0.05	0.00
3497	2023-02-22	108.22	0.22	-0.20	2,111,973	108.42	108.71	107.83	0.81	-0.18	1.03
3496	2023-02-21	108.44	1.52	-1.38	806,694	109.18	109.53	108.42	1.02	-0.68	-0.02
3495	2023-02-17	109.96	0.26	0.24	204,045	109.63	109.98	109.00	0.89	0.30	-0.71
3494	2023-02-16	109.70	0.70	-0.63	349,346	109.49	110.55	109.36	1.09	0.19	-0.06
3493	2023-02-15	110.40	0.62	-0.56	183,183	109.69	110.42	109.46	0.88	0.65	-0.82
3492	2023-02-14	111.02	0.08	0.07	176,350	110.35	111.48	109.89	1.44	0.61	-1.20
3491	2023-02-13	110.94	0.85	0.77	134,354	110.27	110.97	110.00	0.88	0.61	-0.53
3490	2023-02-10	110.09	0.59	-0.53	172,941	110.47	110.47	109.70	0.70	-0.34	0.16
3489	2023-02-09	110.68	0.05	-0.05	181,888	112.23	112.29	110.41	1.68	-1.38	-0.19
3488	2023-02-08	110.73	0.70	-0.63	150,145	111.30	111.36	110.50	0.77	-0.51	1.35
3487	2023-02-07	111.43	1.09	0.99	275,017	110.10	111.49	109.70	1.63	1.21	-0.12
3486	2023-02-06	110.34	1.28	-1.15	216,294	110.71	110.76	109.81	0.86	-0.33	-0.22
3485	2023-02-03	111.62	1.86	-1.64	202,111	112.06	112.68	111.27	1.26	-0.39	-0.82
3484	2023-02-02	113.48	0.34	0.30	244,384	114.16	114.16	113.01	1.01	-0.60	-1.25
3483	2023-02-01	113.14	1.32	1.18	246,352	112.00	113.67	111.55	1.89	1.02	0.90
3482	2023-01-31	111.82	1.16	1.05	194,790	111.06	111.89	110.67	1.10	0.68	0.16
3481	2023-01-30	110.66	1.41	-1.26	220,632	111.42	111.49	110.60	0.80	-0.68	0.36
3480	2023-01-27	112.07	0.07	-0.06	208,853	111.70	112.37	111.56	0.73	0.33	-0.58
3479	2023-01-26	112.14	0.54	0.48	180,494	112.35	112.35	111.23	1.00	-0.19	-0.39
3478	2023-01-25	111.60	0.14	0.13	174,413	110.87	111.62	110.42	1.08	0.66	0.67
3477	2023-01-24	111.46	0.15	0.13	145,985	111.07	111.53	110.81	0.65	0.35	-0.53
3476	2023-01-23	111.31	0.54	0.49	178,628	110.68	111.56	110.32	1.12	0.57	-0.22
3475	2023-01-20	110.77	1.30	1.19	165,985	109.78	110.77	109.16	1.47	0.90	-0.08
3474	2023-01-19	109.47	0.04	-0.04	186,019	109.49	109.72	108.79	0.85	-0.02	0.28
3473	2023-01-18	109.51	0.42	-0.38	243,567	111.21	111.27	109.36	1.72	-1.53	-0.02
3472	2023-01-17	109.93	0.14	0.13	202,759	109.82	110.13	109.61	0.47	0.10	1.16
3471	2023-01-13	109.79	0.50	0.46	139,096	108.77	109.81	108.73	0.99	0.94	0.03
3470	2023-01-12	109.29	1.38	1.28	246,560	108.60	109.44	107.64	1.66	0.64	-0.48
3469	2023-01-11	107.91	0.82	0.77	265,907	107.60	107.95	107.17	0.72	0.29	0.64
3468	2023-01-10	107.09	0.26	0.24	228,688	106.89	107.09	106.25	0.79	0.19	0.48
3467	2023-01-09	106.83	0.52	0.49	196,609	107.23	107.68	106.77	0.85	-0.37	0.06
3466	2023-01-06	106.31	2.91	2.81	243,858	104.42	106.35	103.80	2.44	1.81	0.87
3465	2023-01-05	103.40	1.38	-1.32	208,710	103.80	103.91	103.29	0.60	-0.39	0.99
3464	2023-01-04	104.78	1.44	1.39	322,152	104.49	104.91	103.75	1.11	0.28	-0.94
3463	2023-01-03	103.34	0.53	0.52	258,941	104.00	104.34	102.97	1.32	-0.63	1.11
3462	2022-12-30	102.81	0.76	-0.73	326,654	102.90	103.51	102.74	0.75	-0.09	1.16
3461	2022-12-29	103.57	2.18	2.15	417,399	102.81	103.81	102.57	1.21	0.74	-0.65
3460	2022-12-28	101.39	1.57	-1.52	741,756	102.98	103.21	101.39	1.77	-1.54	1.40
3459	2022-12-27	102.96	0.48	0.47	321,040	102.88	103.41	102.75	0.64	0.08	0.02
3458	2022-12-23	102.48	0.37	0.36	432,494	102.08	102.63	101.70	0.91	0.39	0.39
3457	2022-12-22	102.11	0.95	-0.92	476,862	102.58	102.78	101.11	1.63	-0.46	-0.03
3456	2022-12-21	103.06	0.93	0.91	384,245	102.59	103.26	102.30	0.94	0.46	-0.47
3455	2022-12-20	102.13	0.21	0.21	331,230	101.90	102.49	101.67	0.80	0.23	0.45
3454	2022-12-19	101.92	2.17	-2.08	297,301	102.55	102.83	101.78	1.02	-0.61	-0.02
3453	2022-12-16	104.09	0.53	-0.51	232,256	104.29	104.68	103.63	1.01	-0.19	-1.48
3452	2022-12-15	104.62	2.79	-2.60	437,341	106.49	106.49	104.42	1.94	-1.76	-0.32
3451	2022-12-14	107.41	0.02	-0.02	298,821	107.48	108.16	106.71	1.35	-0.07	-0.86
3450	2022-12-13	107.43	1.29	1.22	239,203	108.90	109.11	107.09	1.85	-1.35	0.05
3449	2022-12-12	106.14	0.41	0.39	222,189	105.78	106.14	105.34	0.76	0.34	2.60
3448	2022-12-09	105.73	0.25	-0.24	205,375	106.11	106.66	105.66	0.94	-0.36	0.05
3447	2022-12-08	105.98	0.63	0.60	295,233	105.73	106.29	105.37	0.87	0.24	0.12
3446	2022-12-07	105.35	0.03	0.03	294,777	105.15	105.76	105.01	0.71	0.19	0.36
3445	2022-12-06	105.32	1.16	-1.09	286,054	106.39	106.41	104.97	1.35	-1.01	-0.16
3444	2022-12-05	106.48	1.78	-1.64	324,132	107.99	108.14	106.13	1.86	-1.40	-0.08
3443	2022-12-02	108.26	0.27	0.25	297,936	107.10	108.61	107.10	1.41	1.08	-0.25
3442	2022-12-01	107.99	0.89	0.83	342,810	108.20	108.67	107.40	1.17	-0.19	-0.82
3441	2022-11-30	107.10	2.14	2.04	274,215	105.89	107.32	104.83	2.35	1.14	1.03
3440	2022-11-29	104.96	0.65	0.62	210,273	104.94	105.36	104.63	0.70	0.02	0.89
3439	2022-11-28	104.31	1.74	-1.64	482,188	105.39	105.77	104.20	1.49	-1.02	0.60
3438	2022-11-25	106.05	0.56	0.53	61,946	105.81	106.16	105.66	0.47	0.23	-0.62
3437	2022-11-23	105.49	1.05	1.01	192,143	104.48	105.68	103.99	1.62	0.97	0.30
3436	2022-11-22	104.44	1.26	1.22	393,164	103.75	104.49	103.51	0.94	0.67	0.04
3435	2022-11-21	103.18	0.75	-0.72	201,527	103.28	103.38	102.67	0.69	-0.10	0.55
3434	2022-11-18	103.93	0.00	0.00	359,411	104.30	104.57	103.53	1.00	-0.35	-0.63
3433	2022-11-17	103.93	0.18	-0.17	902,109	102.92	103.99	102.81	1.15	0.98	0.36
3432	2022-11-16	104.11	1.14	-1.08	313,403	104.45	104.62	103.91	0.68	-0.33	-1.14
3431	2022-11-15	105.25	0.81	0.78	290,336	106.17	106.60	104.49	1.99	-0.87	-0.76
3430	2022-11-14	104.44	1.29	-1.22	448,958	104.93	105.20	104.32	0.84	-0.47	1.66
3429	2022-11-11	105.73	1.69	1.62	273,842	104.96	106.08	104.53	1.48	0.73	-0.76
3428	2022-11-10	104.04	5.17	5.23	343,041	102.27	104.10	102.17	1.89	1.73	0.88
3427	2022-11-09	98.87	1.70	-1.69	412,969	99.86	100.42	98.78	1.64	-0.99	3.44
3426	2022-11-08	100.57	1.26	1.27	608,319	99.87	101.00	99.48	1.52	0.70	-0.71
3425	2022-11-07	99.31	0.44	0.45	600,010	99.50	99.65	98.94	0.71	-0.19	0.56
3424	2022-11-04	98.87	3.37	3.53	581,844	98.20	98.93	97.60	1.35	0.68	0.64
3423	2022-11-03	95.50	0.24	-0.25	502,429	94.97	95.93	94.81	1.18	0.56	2.83
3422	2022-11-02	95.74	1.59	-1.63	276,546	97.36	98.34	95.74	2.67	-1.66	-0.80
3421	2022-11-01	97.33	1.12	1.16	381,272	98.37	98.37	96.97	1.42	-1.06	0.03
3420	2022-10-31	96.21	0.93	-0.96	361,003	96.00	96.49	95.78	0.74	0.22	2.25
3419	2022-10-28	97.14	0.39	0.40	1,397,006	96.04	97.16	95.80	1.42	1.15	-1.17
3418	2022-10-27	96.75	0.16	-0.17	1,573,668	97.08	97.67	96.64	1.06	-0.34	-0.73
3417	2022-10-26	96.91	0.97	1.01	403,554	96.23	97.78	96.23	1.61	0.71	0.18
3416	2022-10-25	95.94	1.99	2.12	572,487	94.41	96.04	94.36	1.78	1.62	0.30
3415	2022-10-24	93.95	0.68	-0.72	327,963	93.77	94.19	93.00	1.27	0.19	0.49
3414	2022-10-21	94.63	1.62	1.74	305,595	92.31	94.71	92.14	2.78	2.51	-0.91
3413	2022-10-20	93.01	0.03	-0.03	320,209	93.17	94.54	92.78	1.89	-0.17	-0.75
3412	2022-10-19	93.04	1.28	-1.36	365,756	93.29	93.67	92.38	1.38	-0.27	0.14
3411	2022-10-18	94.32	0.48	0.51	316,958	95.17	95.24	93.72	1.60	-0.89	-1.09
3410	2022-10-17	93.84	2.68	2.94	405,459	93.40	94.21	93.40	0.87	0.47	1.42
3409	2022-10-14	91.16	1.70	-1.83	317,090	93.46	93.46	91.15	2.47	-2.46	2.46
3408	2022-10-13	92.86	1.52	1.66	460,004	89.52	93.20	89.03	4.66	3.73	0.65
3407	2022-10-12	91.34	0.12	-0.13	394,548	91.36	91.63	91.00	0.69	-0.02	-1.99
3406	2022-10-11	91.46	1.44	-1.55	1,681,638	92.32	92.93	91.25	1.82	-0.93	-0.11
3405	2022-10-10	92.90	0.82	-0.87	461,547	93.62	93.66	92.46	1.28	-0.77	-0.62
3404	2022-10-07	93.72	1.90	-1.99	422,706	94.97	94.98	93.35	1.72	-1.32	-0.11
3403	2022-10-06	95.62	1.09	-1.13	988,647	96.32	96.79	95.50	1.34	-0.73	-0.68
3402	2022-10-05	96.71	1.46	-1.49	477,348	96.37	97.17	95.48	1.75	0.35	-0.40
3401	2022-10-04	98.17	3.26	3.43	601,006	97.22	98.24	97.02	1.25	0.98	-1.83
3400	2022-10-03	94.91	2.10	2.26	545,821	93.74	95.12	93.00	2.26	1.25	2.43
3399	2022-09-30	92.81	0.41	0.44	376,737	92.76	93.94	92.55	1.50	0.05	1.00
3398	2022-09-29	92.40	1.62	-1.72	538,187	92.43	92.53	91.14	1.50	-0.03	0.39
3397	2022-09-28	94.02	1.83	1.99	676,598	91.94	94.26	91.52	2.98	2.26	-1.69
3396	2022-09-27	92.19	0.59	-0.64	664,785	93.22	93.71	91.73	2.12	-1.10	-0.27
3395	2022-09-26	92.78	2.28	-2.40	2,177,516	93.95	94.34	92.49	1.97	-1.25	0.47
3394	2022-09-23	95.06	3.24	-3.30	966,128	96.06	96.10	94.35	1.82	-1.04	-1.17
3393	2022-09-22	98.30	0.65	-0.66	432,343	99.14	99.17	97.90	1.28	-0.85	-2.28
3392	2022-09-21	98.95	1.12	-1.12	308,528	100.11	100.95	98.89	2.06	-1.16	0.19
3391	2022-09-20	100.07	1.75	-1.72	396,979	100.35	100.50	99.51	0.99	-0.28	0.04
3390	2022-09-19	101.82	0.04	-0.04	281,272	100.24	101.87	100.24	1.63	1.58	-1.44
3389	2022-09-16	101.86	0.62	-0.60	235,838	101.50	101.96	101.01	0.94	0.35	-1.59
3388	2022-09-15	102.48	1.29	-1.24	201,204	102.85	103.53	102.23	1.26	-0.36	-0.96
3387	2022-09-14	103.77	1.00	0.97	235,275	103.53	104.00	103.14	0.83	0.23	-0.89
3386	2022-09-13	102.77	3.82	-3.58	249,206	104.39	104.80	102.76	1.95	-1.55	0.74
3385	2022-09-12	106.59	1.21	1.15	177,965	106.39	106.90	106.18	0.68	0.19	-2.06
3384	2022-09-09	105.38	2.39	2.32	251,667	104.52	105.38	104.45	0.89	0.82	0.96
3383	2022-09-08	102.99	0.35	0.34	279,468	101.92	103.03	101.75	1.26	1.05	1.49
3382	2022-09-07	102.64	1.04	1.02	492,001	101.12	102.66	100.93	1.71	1.50	-0.70
3381	2022-09-06	101.60	0.70	-0.68	314,260	102.49	102.49	101.37	1.09	-0.87	-0.47
3380	2022-09-02	102.30	0.58	-0.56	257,281	103.67	104.14	101.97	2.09	-1.32	0.19
3379	2022-09-01	102.88	1.33	-1.28	389,257	103.18	103.18	101.87	1.27	-0.29	0.77
3378	2022-08-31	104.21	0.20	-0.19	231,136	104.88	105.10	104.21	0.85	-0.64	-0.99
3377	2022-08-30	104.41	1.01	-0.96	1,092,000	106.24	106.24	104.14	1.98	-1.72	0.45
3376	2022-08-29	105.42	0.19	-0.18	349,061	105.25	105.84	104.91	0.88	0.16	0.78
3375	2022-08-26	105.61	2.79	-2.57	272,779	108.47	108.47	105.54	2.70	-2.64	-0.34
3374	2022-08-25	108.40	1.28	1.19	401,161	107.58	108.40	107.43	0.90	0.76	0.06
3373	2022-08-24	107.12	0.36	0.34	256,334	106.53	107.47	106.30	1.10	0.55	0.43
3372	2022-08-23	106.76	0.74	0.70	319,087	106.12	107.43	106.12	1.23	0.60	-0.22
3371	2022-08-22	106.02	1.92	-1.78	242,281	106.78	106.78	105.74	0.97	-0.71	0.09
3370	2022-08-19	107.94	1.75	-1.60	166,448	108.65	108.65	107.63	0.94	-0.65	-1.07
3369	2022-08-18	109.69	0.20	-0.18	199,818	109.95	110.01	109.26	0.68	-0.24	-0.95
3368	2022-08-17	109.89	1.25	-1.12	208,191	110.03	110.39	109.28	1.01	-0.13	0.05
3367	2022-08-16	111.14	0.25	0.23	207,725	110.62	111.29	110.54	0.68	0.47	-1.00
3366	2022-08-15	110.89	0.96	-0.86	301,039	110.65	111.17	110.52	0.59	0.22	-0.24
3365	2022-08-12	111.85	1.03	0.93	196,020	111.07	111.85	110.82	0.93	0.70	-1.07
3364	2022-08-11	110.82	0.06	0.05	260,758	111.58	111.98	110.64	1.20	-0.68	0.23
3363	2022-08-10	110.76	2.77	2.57	313,014	110.33	110.96	109.82	1.03	0.39	0.74
3362	2022-08-09	107.99	0.75	-0.69	386,297	108.77	108.77	107.77	0.92	-0.72	2.17
3361	2022-08-08	108.74	0.49	0.45	404,991	109.03	109.41	108.50	0.83	-0.27	0.03
3360	2022-08-05	108.25	0.46	-0.42	202,587	107.67	108.50	107.30	1.11	0.54	0.72
3359	2022-08-04	108.71	0.65	0.60	217,884	108.50	108.89	108.15	0.68	0.19	-0.96
3358	2022-08-03	108.06	0.76	0.71	249,929	107.90	108.24	107.14	1.02	0.15	0.41
3357	2022-08-02	107.30	1.50	-1.38	202,912	108.00	108.38	107.27	1.03	-0.65	0.56
3356	2022-08-01	108.80	0.52	-0.48	260,056	108.74	109.50	108.14	1.25	0.06	-0.74
3355	2022-07-29	109.32	1.56	1.45	308,320	108.15	109.32	107.79	1.41	1.08	-0.53
3354	2022-07-28	107.76	1.02	0.96	272,981	106.98	107.86	106.38	1.38	0.73	0.36
3353	2022-07-27	106.74	2.15	2.06	224,100	105.47	106.98	105.01	1.87	1.20	0.22
3352	2022-07-26	104.59	1.52	-1.43	273,470	105.28	105.47	104.55	0.87	-0.66	0.84
3351	2022-07-25	106.11	0.57	0.54	1,982,952	106.23	106.27	105.69	0.55	-0.11	-0.78
3350	2022-07-22	105.54	0.37	-0.35	232,877	106.39	106.59	105.17	1.33	-0.80	0.65
3349	2022-07-21	105.91	1.31	1.25	267,216	104.85	105.92	104.60	1.26	1.01	0.45
3348	2022-07-20	104.60	0.07	0.07	1,299,426	104.59	104.99	104.11	0.84	0.01	0.24
3347	2022-07-19	104.53	2.45	2.40	286,856	103.75	104.58	103.66	0.89	0.75	0.06
3346	2022-07-18	102.08	1.09	1.08	303,236	102.39	103.09	101.84	1.22	-0.30	1.64
3345	2022-07-15	100.99	1.17	1.17	370,231	100.54	101.02	99.74	1.27	0.45	1.39
3344	2022-07-14	99.82	1.01	-1.00	436,367	99.25	99.85	98.20	1.66	0.57	0.72
3343	2022-07-13	100.83	0.06	-0.06	381,165	99.73	101.27	99.56	1.71	1.10	-1.57
3342	2022-07-12	100.89	0.34	-0.34	334,668	100.88	101.44	100.52	0.91	0.01	-1.15
3341	2022-07-11	101.23	1.95	-1.89	271,495	101.94	101.94	101.08	0.84	-0.70	-0.35
3340	2022-07-08	103.18	0.38	0.37	279,152	102.75	103.42	102.20	1.19	0.42	-1.20
3339	2022-07-07	102.80	2.20	2.19	272,138	101.86	102.84	101.86	0.96	0.92	-0.05
3338	2022-07-06	100.60	0.28	-0.28	366,415	100.78	100.93	99.89	1.03	-0.18	1.25
3337	2022-07-05	100.88	2.14	-2.08	411,592	100.02	100.91	99.43	1.48	0.86	-0.10
3336	2022-07-01	103.02	0.19	-0.18	305,346	101.84	103.08	101.29	1.76	1.16	-2.91
3335	2022-06-30	103.21	0.35	-0.34	719,592	102.26	103.32	101.57	1.71	0.93	-1.33
3334	2022-06-29	103.56	1.02	-0.98	410,780	104.57	104.57	103.50	1.02	-0.97	-1.26
3333	2022-06-28	104.58	0.97	-0.92	1,070,466	106.14	106.54	104.29	2.12	-1.47	-0.01
3332	2022-06-27	105.55	0.16	0.15	345,279	105.62	106.04	105.24	0.76	-0.07	0.56
3331	2022-06-24	105.39	2.63	2.56	366,642	103.75	105.39	103.75	1.58	1.58	0.22
3330	2022-06-23	102.76	0.53	-0.51	1,648,288	102.78	103.14	101.74	1.36	-0.02	0.96
3329	2022-06-22	103.29	1.39	-1.33	333,498	103.03	103.99	102.62	1.33	0.25	-0.49
3328	2022-06-21	104.68	0.79	0.76	366,815	104.62	105.20	104.52	0.65	0.06	-1.58
3327	2022-06-17	103.89	0.07	-0.07	474,468	104.09	104.76	103.15	1.55	-0.19	0.70
3326	2022-06-16	103.96	3.02	-2.82	553,448	104.15	104.56	103.30	1.21	-0.18	0.13
3325	2022-06-15	106.98	1.72	1.63	324,587	105.96	107.74	104.95	2.63	0.96	-2.65
3324	2022-06-14	105.26	0.68	-0.64	535,863	106.00	106.40	104.48	1.81	-0.70	0.67
3323	2022-06-13	105.94	4.48	-4.06	1,605,211	107.31	107.63	105.63	1.86	-1.28	0.06
3322	2022-06-10	110.42	2.04	-1.81	746,170	110.89	111.09	110.14	0.86	-0.42	-2.82
3321	2022-06-09	112.46	2.35	-2.05	227,758	114.01	114.28	112.46	1.60	-1.36	-1.40
3320	2022-06-08	114.81	1.27	-1.09	139,989	115.29	115.74	114.72	0.88	-0.42	-0.70
3319	2022-06-07	116.08	0.49	0.42	190,349	114.60	116.15	114.53	1.41	1.29	-0.68
3318	2022-06-06	115.59	0.08	0.07	278,085	116.38	116.83	115.47	1.17	-0.68	-0.86
3317	2022-06-03	115.51	1.81	-1.54	205,795	115.83	116.12	115.18	0.81	-0.28	0.75
3316	2022-06-02	117.32	2.57	2.24	235,161	115.34	117.34	115.34	1.73	1.72	-1.27
3315	2022-06-01	114.75	0.87	-0.75	451,425	116.23	116.51	114.40	1.82	-1.27	0.51
3314	2022-05-31	115.62	0.43	0.37	643,623	115.93	116.27	115.30	0.84	-0.27	0.53
3313	2022-05-27	115.19	1.41	1.24	297,913	114.63	115.19	114.43	0.66	0.49	0.64
3312	2022-05-26	113.78	1.35	1.20	315,257	112.61	114.07	112.60	1.31	1.04	0.75
3311	2022-05-25	112.43	0.11	0.10	252,208	111.60	112.87	111.45	1.27	0.74	0.16
3310	2022-05-24	112.32	1.44	-1.27	543,320	112.51	112.65	111.44	1.08	-0.17	-0.64
3309	2022-05-23	113.76	1.78	1.59	554,888	113.26	113.93	112.89	0.92	0.44	-1.10
3308	2022-05-20	111.98	0.28	0.25	251,983	112.77	112.86	110.57	2.03	-0.70	1.14
3307	2022-05-19	111.70	1.93	1.76	273,279	110.10	112.29	110.10	1.99	1.45	0.96
3306	2022-05-18	109.77	2.60	-2.31	229,168	111.47	111.74	109.55	1.96	-1.53	0.30
3305	2022-05-17	112.37	2.56	2.33	499,599	111.99	112.42	111.26	1.04	0.34	-0.80
3304	2022-05-16	109.81	0.32	0.29	1,024,691	109.20	110.23	108.90	1.22	0.56	1.99
3303	2022-05-13	109.49	3.14	2.95	671,113	107.79	109.70	107.79	1.77	1.58	-0.26
3302	2022-05-12	106.35	0.68	-0.64	610,662	106.27	107.41	105.49	1.81	0.08	1.35
3301	2022-05-11	107.03	0.70	-0.65	305,854	107.95	109.42	107.02	2.22	-0.85	-0.71
3300	2022-05-10	107.73	0.14	0.13	477,690	109.13	109.23	107.01	2.03	-1.28	0.20
3299	2022-05-09	107.59	4.00	-3.58	499,162	109.40	109.55	107.35	2.01	-1.65	1.43
3298	2022-05-06	111.59	1.06	-0.94	452,369	111.90	112.32	110.82	1.34	-0.28	-1.96
3297	2022-05-05	112.65	4.16	-3.56	574,526	115.33	115.33	111.83	3.03	-2.32	-0.67
3296	2022-05-04	116.81	1.88	1.64	243,955	114.52	116.96	113.55	2.98	2.00	-1.27
3295	2022-05-03	114.93	0.84	0.74	220,134	114.57	115.26	114.42	0.73	0.31	-0.36
3294	2022-05-02	114.09	0.62	-0.54	457,770	113.98	114.60	112.83	1.55	0.10	0.42
3293	2022-04-29	114.71	1.31	-1.13	431,906	116.59	117.15	114.64	2.15	-1.61	-0.64
3292	2022-04-28	116.02	1.75	1.53	222,673	115.14	116.35	114.21	1.86	0.76	0.49
3291	2022-04-27	114.27	0.15	0.13	312,890	114.23	115.19	113.94	1.09	0.04	0.76
3290	2022-04-26	114.12	2.99	-2.55	294,938	116.28	116.29	114.00	1.97	-1.86	0.10
3289	2022-04-25	117.11	1.15	-0.97	262,501	116.62	117.31	115.60	1.47	0.42	-0.71
3288	2022-04-22	118.26	2.34	-1.94	355,776	120.16	120.16	118.14	1.68	-1.58	-1.39
3287	2022-04-21	120.60	1.71	-1.40	183,950	123.19	123.22	120.41	2.28	-2.10	-0.36
3286	2022-04-20	122.31	0.66	0.54	411,466	122.45	122.65	121.87	0.64	-0.11	0.72
3285	2022-04-19	121.65	0.45	0.37	379,038	120.72	121.69	120.51	0.98	0.77	0.66
3284	2022-04-18	121.20	0.50	-0.41	218,682	121.34	121.74	120.85	0.73	-0.12	-0.40
3283	2022-04-15	121.70	0.00	0.00	376,436	122.34	122.55	121.56	0.81	-0.52	-0.30
3282	2022-04-14	121.70	0.46	-0.38	376,473	122.34	122.55	121.54	0.83	-0.52	0.53
3281	2022-04-13	122.16	1.60	1.33	154,987	121.06	122.28	120.88	1.16	0.91	0.15
3280	2022-04-12	120.56	0.31	-0.26	232,369	121.64	121.86	120.22	1.35	-0.89	0.41
3279	2022-04-11	120.87	1.71	-1.40	1,714,219	121.88	121.97	120.82	0.94	-0.83	0.64
3278	2022-04-08	122.58	0.04	-0.03	196,917	122.56	123.04	122.14	0.73	0.02	-0.57
3277	2022-04-07	122.62	0.24	-0.20	278,580	122.47	122.98	121.76	1.00	0.12	-0.05
3276	2022-04-06	122.86	1.59	-1.28	718,555	123.23	123.63	122.12	1.23	-0.30	-0.32
3275	2022-04-05	124.45	1.54	-1.22	1,054,396	125.90	126.33	124.29	1.62	-1.15	-0.98
3274	2022-04-04	125.99	0.82	0.66	1,095,439	125.71	126.20	125.55	0.52	0.22	-0.07
3273	2022-04-01	125.17	1.28	1.03	190,042	124.87	125.19	124.22	0.78	0.24	0.43
3272	2022-03-31	123.89	1.49	-1.19	303,791	124.82	125.28	123.89	1.11	-0.75	0.79
3271	2022-03-30	125.38	0.52	-0.41	1,388,057	125.83	126.14	125.07	0.85	-0.36	-0.45
3270	2022-03-29	125.90	2.12	1.71	1,029,499	125.91	125.99	125.15	0.67	-0.01	-0.06
3269	2022-03-28	123.78	0.67	-0.54	1,029,796	123.59	123.83	122.94	0.72	0.15	1.72
3268	2022-03-25	124.45	0.01	0.01	182,802	124.44	124.62	123.71	0.73	0.01	-0.69
3267	2022-03-24	124.44	0.56	0.45	453,510	124.24	124.47	123.57	0.72	0.16	0.00
3266	2022-03-23	123.88	1.20	-0.96	560,145	123.88	124.38	123.49	0.72	0.00	0.29
3265	2022-03-22	125.08	1.22	0.98	726,260	124.69	125.14	124.58	0.45	0.31	-0.96
3264	2022-03-21	123.86	0.31	-0.25	852,598	123.64	124.06	123.21	0.69	0.18	0.67
3263	2022-03-18	124.17	1.18	0.96	251,497	122.19	124.24	122.06	1.78	1.62	-0.43
3262	2022-03-17	122.99	0.95	0.78	246,225	121.92	123.22	121.44	1.46	0.88	-0.65
3261	2022-03-16	122.04	4.05	3.43	430,413	120.05	122.04	119.32	2.27	1.66	-0.10
3260	2022-03-15	117.99	0.05	-0.04	1,163,615	117.62	118.17	116.88	1.10	0.31	1.75
3259	2022-03-14	118.04	0.35	-0.30	343,948	119.14	119.50	117.76	1.46	-0.92	-0.36
3258	2022-03-11	118.39	0.85	-0.71	283,658	120.44	120.45	118.31	1.78	-1.70	0.63
3257	2022-03-10	119.24	0.69	-0.58	227,275	118.86	119.71	118.63	0.91	0.32	1.01
3256	2022-03-09	119.93	3.95	3.41	241,027	118.83	120.44	118.25	1.84	0.93	-0.89
3255	2022-03-08	115.98	0.84	0.73	677,827	116.14	117.79	115.06	2.35	-0.14	2.46
3254	2022-03-07	115.14	3.69	-3.11	597,848	117.78	117.95	114.87	2.62	-2.24	0.87
3253	2022-03-04	118.83	2.58	-2.13	403,429	118.76	119.16	117.95	1.02	0.06	-0.88
3252	2022-03-03	121.41	1.61	-1.31	437,932	123.03	123.03	120.94	1.70	-1.32	-2.18
3251	2022-03-02	123.02	1.37	1.13	266,039	122.50	123.36	122.01	1.10	0.42	0.01
3250	2022-03-01	121.65	2.08	-1.68	272,185	123.00	123.70	120.95	2.24	-1.10	0.70
3249	2022-02-28	123.73	0.32	-0.26	219,599	122.64	124.31	122.64	1.36	0.89	-0.59
3248	2022-02-25	124.05	2.87	2.37	296,011	122.45	124.08	121.91	1.77	1.31	-1.14
3247	2022-02-24	121.18	1.16	-0.95	532,003	118.28	121.43	118.00	2.90	2.45	1.05
3246	2022-02-23	122.34	0.80	-0.65	259,022	124.20	124.42	122.23	1.76	-1.50	-3.32
3245	2022-02-22	123.14	1.46	-1.17	310,903	123.42	124.00	122.35	1.34	-0.23	0.86
3244	2022-02-18	124.60	1.37	-1.09	1,248,606	126.09	126.21	124.52	1.34	-1.18	-0.95
3243	2022-02-17	125.97	2.19	-1.71	154,272	126.96	127.21	125.83	1.09	-0.78	0.10
3242	2022-02-16	128.16	0.82	0.64	203,537	127.36	128.43	127.14	1.01	0.63	-0.94
3241	2022-02-15	127.34	2.47	1.98	225,383	126.56	127.44	126.51	0.73	0.62	0.02
3240	2022-02-14	124.87	1.31	-1.04	226,940	125.31	125.43	124.32	0.89	-0.35	1.35
3239	2022-02-11	126.18	1.68	-1.31	147,679	127.46	128.23	125.85	1.87	-1.00	-0.69
3238	2022-02-10	127.86	1.55	-1.20	159,115	127.63	129.67	127.56	1.65	0.18	-0.31
3237	2022-02-09	129.41	2.24	1.76	233,617	128.85	129.50	128.84	0.51	0.43	-1.38
3236	2022-02-08	127.17	0.51	0.40	171,433	126.53	127.28	126.22	0.84	0.51	1.32
3235	2022-02-07	126.66	0.14	0.11	216,051	126.53	127.25	126.40	0.67	0.10	-0.10
3234	2022-02-05	126.52	0.00	0.00	156,512	126.03	126.99	125.61	1.09	0.39	0.01
3233	2022-02-04	126.52	0.16	0.13	156,512	126.03	126.99	125.61	1.09	0.39	-0.39
3232	2022-02-03	126.36	1.89	-1.47	275,645	127.00	127.27	126.31	0.76	-0.50	-0.26
3231	2022-02-02	128.25	0.92	0.72	162,507	128.31	128.49	127.61	0.69	-0.05	-0.97
3230	2022-02-01	127.33	1.14	0.90	236,039	126.95	127.47	126.00	1.16	0.30	0.77
3229	2022-01-31	126.19	2.98	2.42	495,830	124.05	126.36	124.00	1.90	1.73	0.60
3228	2022-01-28	123.21	0.76	0.62	376,626	122.18	123.33	121.58	1.43	0.84	0.68
3227	2022-01-27	122.45	1.45	-1.17	315,113	123.82	124.22	122.35	1.51	-1.11	-0.22
3226	2022-01-26	123.90	0.61	-0.49	305,013	125.71	126.28	123.34	2.34	-1.44	-0.06
3225	2022-01-25	124.51	0.77	-0.61	318,549	123.85	125.31	122.83	2.00	0.53	0.96
3224	2022-01-24	125.28	1.80	-1.42	723,123	124.52	125.33	122.07	2.62	0.61	-1.14
3223	2022-01-21	127.08	2.41	-1.86	369,555	128.94	128.94	127.01	1.50	-1.44	-2.01
3222	2022-01-20	129.49	0.68	-0.52	153,780	130.82	131.64	129.45	1.67	-1.02	-0.42
3221	2022-01-19	130.17	0.08	0.06	156,137	130.78	130.93	130.11	0.63	-0.47	0.50
3220	2022-01-18	130.09	1.85	-1.40	334,440	130.63	130.90	129.76	0.87	-0.41	0.53
3219	2022-01-14	131.94	0.69	-0.52	210,077	132.03	132.32	131.01	0.99	-0.07	-0.99
3218	2022-01-13	132.63	1.05	-0.79	200,535	133.94	134.12	132.34	1.33	-0.98	-0.45
3217	2022-01-12	133.68	1.45	1.10	218,692	133.06	133.79	133.00	0.59	0.47	0.19
3216	2022-01-11	132.23	1.63	1.25	308,170	130.70	132.28	130.63	1.26	1.17	0.63
3215	2022-01-10	130.60	1.31	-0.99	274,323	130.64	130.67	129.50	0.90	-0.03	0.08
3214	2022-01-07	131.91	0.12	0.09	175,114	131.60	132.09	130.98	0.84	0.24	-0.96
3213	2022-01-06	131.79	0.52	-0.39	264,965	132.01	132.37	131.26	0.84	-0.17	-0.14
3212	2022-01-05	132.31	2.17	-1.61	459,012	134.50	134.59	132.29	1.71	-1.63	-0.23
3211	2022-01-04	134.48	0.14	-0.10	218,539	135.17	135.17	134.20	0.72	-0.51	0.01
3210	2022-01-03	134.62	0.66	0.49	330,661	134.51	134.67	133.96	0.53	0.08	0.41
3209	2021-12-31	133.96	0.14	0.10	241,118	133.93	134.46	133.76	0.52	0.02	0.41
3208	2021-12-30	133.82	0.16	0.12	143,318	133.49	134.18	133.49	0.52	0.25	0.08
3207	2021-12-29	133.66	0.35	0.26	177,660	133.40	133.73	133.26	0.35	0.19	-0.13
3206	2021-12-28	133.31	0.04	0.03	195,047	133.57	133.74	133.22	0.39	-0.19	0.07
3205	2021-12-27	133.27	1.26	0.95	338,744	132.31	133.27	132.26	0.76	0.73	0.23
3204	2021-12-23	132.01	0.75	0.57	351,449	131.73	132.34	131.41	0.71	0.21	0.23
3203	2021-12-22	131.26	1.67	1.29	276,973	130.01	131.27	129.89	1.06	0.96	0.36
3202	2021-12-21	129.59	1.75	1.37	235,016	128.68	129.64	128.48	0.90	0.71	0.32
3201	2021-12-20	127.84	3.46	-2.64	322,029	127.60	127.86	126.99	0.68	0.19	0.66
3200	2021-12-17	131.30	1.22	-0.92	235,706	131.54	132.19	131.20	0.75	-0.18	-2.82
3199	2021-12-16	132.52	0.17	0.13	224,762	133.15	133.38	131.91	1.10	-0.47	-0.74
3198	2021-12-15	132.35	1.01	0.77	308,062	131.43	132.41	130.35	1.57	0.70	0.60
3197	2021-12-14	131.34	0.58	-0.44	205,589	131.44	131.92	130.82	0.84	-0.08	0.07
3196	2021-12-13	131.92	1.77	-1.32	277,889	132.95	132.98	131.92	0.80	-0.77	-0.36
3195	2021-12-10	133.69	0.21	-0.16	439,547	133.93	134.19	133.45	0.55	-0.18	-0.55
3194	2021-12-09	133.90	1.12	-0.83	265,712	134.24	134.33	133.76	0.42	-0.25	0.02
3193	2021-12-08	135.02	0.15	0.11	247,558	134.87	135.15	134.23	0.68	0.11	-0.58
3192	2021-12-07	134.87	3.02	2.29	447,790	133.62	134.87	133.62	0.94	0.94	0.00
3191	2021-12-06	131.85	0.56	0.43	359,199	131.41	132.04	130.84	0.91	0.33	1.34
3190	2021-12-03	131.29	0.60	-0.45	169,994	132.68	132.79	130.72	1.56	-1.05	0.09
3189	2021-12-02	131.89	1.06	0.81	377,262	131.37	132.20	131.00	0.91	0.40	0.60
3188	2021-12-01	130.83	0.90	-0.68	143,610	133.18	133.88	130.73	2.37	-1.76	0.41
3187	2021-11-30	131.73	0.74	-0.56	163,306	132.48	132.99	130.63	1.78	-0.57	1.10
3186	2021-11-29	132.47	0.49	0.37	208,436	132.97	132.97	131.95	0.77	-0.38	0.01
3185	2021-11-26	131.98	3.25	-2.40	129,061	132.87	132.87	131.39	1.11	-0.67	0.75
3184	2021-11-24	135.23	0.58	-0.43	255,882	134.46	135.24	134.24	0.74	0.57	-1.75
3183	2021-11-23	135.81	0.45	-0.33	175,252	135.88	136.27	135.00	0.93	-0.05	-0.99
3182	2021-11-22	136.26	0.89	-0.65	138,216	137.00	137.23	136.15	0.79	-0.54	-0.28
3181	2021-11-19	137.15	0.95	-0.69	124,031	137.56	137.76	137.09	0.49	-0.30	-0.11
3180	2021-11-18	138.10	0.38	-0.27	135,450	138.28	138.33	137.51	0.59	-0.13	-0.39
3179	2021-11-17	138.48	0.33	-0.24	162,753	138.81	138.81	138.22	0.43	-0.24	-0.14
3178	2021-11-16	138.81	0.66	-0.47	122,863	139.00	139.14	138.70	0.32	-0.14	0.00
3177	2021-11-15	139.47	0.19	-0.14	90,858	140.02	140.14	139.33	0.58	-0.39	-0.34
3176	2021-11-12	139.66	0.84	0.61	87,641	139.38	139.67	139.23	0.32	0.20	0.26
3175	2021-11-11	138.82	0.85	0.62	124,934	138.63	139.10	138.63	0.34	0.14	0.40
3174	2021-11-10	137.97	1.92	-1.37	167,520	139.39	139.60	137.75	1.33	-1.02	0.48
3173	2021-11-09	139.89	0.23	-0.16	149,850	140.15	140.49	139.43	0.76	-0.19	-0.36
3172	2021-11-08	140.12	0.37	0.26	90,094	139.57	140.22	139.57	0.47	0.39	0.02
3171	2021-11-05	139.75	0.54	0.39	128,960	139.49	139.75	138.95	0.57	0.19	-0.13
3170	2021-11-04	139.21	0.02	0.01	119,505	139.27	139.49	138.82	0.48	-0.04	0.20
3169	2021-11-03	139.19	1.08	0.78	213,469	137.88	139.43	137.81	1.17	0.95	0.06
3168	2021-11-02	138.11	0.67	-0.48	136,154	138.42	138.42	137.92	0.36	-0.22	-0.17
3167	2021-11-01	138.78	0.80	0.58	174,467	138.49	138.99	138.47	0.38	0.21	-0.26
3166	2021-10-29	137.98	1.06	-0.76	159,089	137.96	138.23	137.48	0.54	0.01	0.37
3165	2021-10-28	139.04	1.16	0.84	114,195	138.16	139.04	138.13	0.66	0.64	-0.78
3164	2021-10-27	137.88	0.68	-0.49	147,161	138.54	138.76	137.82	0.68	-0.48	0.20
3163	2021-10-26	138.56	0.11	-0.08	185,563	139.51	139.51	138.38	0.81	-0.68	-0.01
3162	2021-10-25	138.67	0.31	0.22	193,356	138.37	138.88	138.26	0.45	0.22	0.61
3161	2021-10-22	138.36	0.02	0.01	100,414	138.61	139.00	138.00	0.72	-0.18	0.01
3160	2021-10-21	138.34	0.56	-0.40	143,099	138.30	138.71	137.91	0.58	0.03	0.20
3159	2021-10-20	138.90	0.21	0.15	152,572	138.66	139.18	138.41	0.56	0.17	-0.43
3158	2021-10-19	138.69	1.20	0.87	94,571	138.32	138.98	138.32	0.48	0.27	-0.02
3157	2021-10-18	137.49	0.05	-0.04	131,539	136.94	137.66	136.94	0.53	0.40	0.60
3156	2021-10-15	137.54	0.84	0.61	93,442	137.60	138.00	137.18	0.60	-0.04	-0.44
3155	2021-10-14	136.70	1.47	1.09	99,947	136.30	136.79	136.17	0.45	0.29	0.66
3154	2021-10-13	135.23	1.72	1.29	328,172	134.64	135.30	134.16	0.85	0.44	0.79
3153	2021-10-12	133.51	0.31	0.23	165,559	133.26	133.92	133.23	0.52	0.19	0.85
3152	2021-10-11	133.20	0.57	-0.43	123,787	133.54	134.36	133.20	0.87	-0.25	0.05
3151	2021-10-08	133.77	0.10	0.07	109,446	134.07	134.13	133.41	0.54	-0.22	-0.17
3150	2021-10-07	133.67	1.32	1.00	131,048	133.09	134.27	133.09	0.89	0.44	0.30
3149	2021-10-06	132.35	1.12	-0.84	185,223	131.31	132.39	130.64	1.33	0.79	0.56
3148	2021-10-05	133.47	0.85	0.64	211,809	132.81	133.79	132.77	0.77	0.50	-1.62
3147	2021-10-04	132.62	1.48	-1.10	113,701	133.88	134.00	132.14	1.39	-0.94	0.14
3146	2021-10-01	134.10	0.41	0.31	228,145	133.86	134.51	132.92	1.19	0.18	-0.16
3145	2021-09-30	133.69	0.52	0.39	149,990	133.97	134.68	133.45	0.92	-0.21	0.13
3144	2021-09-29	133.17	1.19	-0.89	178,500	134.21	134.27	133.06	0.90	-0.77	0.60
3143	2021-09-28	134.36	3.09	-2.25	174,816	135.37	135.37	134.00	1.01	-0.75	-0.11
3142	2021-09-27	137.45	0.03	-0.02	102,532	136.97	137.63	136.89	0.54	0.35	-1.51
3141	2021-09-24	137.48	1.40	-1.01	104,732	137.56	137.76	137.30	0.33	-0.06	-0.37
3140	2021-09-23	138.88	1.65	1.20	138,479	138.62	139.16	138.41	0.54	0.19	-0.95
3139	2021-09-22	137.23	1.15	0.85	115,938	136.63	138.50	136.28	1.62	0.44	1.01
3138	2021-09-21	136.08	0.73	0.54	147,642	136.38	136.83	135.71	0.82	-0.22	0.40
3137	2021-09-20	135.35	3.47	-2.50	197,815	135.45	135.57	134.14	1.06	-0.07	0.76
3136	2021-09-17	138.82	1.15	-0.82	124,591	139.69	139.80	138.45	0.97	-0.62	-2.43
3135	2021-09-16	139.97	0.88	-0.62	145,658	139.88	140.26	139.34	0.66	0.06	-0.20
3134	2021-09-15	140.85	0.53	0.38	276,207	140.18	140.93	140.03	0.64	0.48	-0.69
3133	2021-09-14	140.32	0.55	-0.39	112,840	140.89	141.27	140.22	0.75	-0.40	-0.10
3132	2021-09-13	140.87	0.76	0.54	101,711	141.05	141.10	140.49	0.43	-0.13	0.01
3131	2021-09-10	140.11	0.03	-0.02	129,633	141.07	141.32	140.00	0.94	-0.68	0.67
3130	2021-09-09	140.14	0.64	0.46	261,107	139.83	140.48	139.77	0.51	0.22	0.66
3129	2021-09-08	139.50	1.66	-1.18	107,124	140.38	140.43	139.26	0.83	-0.63	0.24
3128	2021-09-07	141.16	0.86	-0.61	148,490	141.63	141.72	141.10	0.44	-0.33	-0.55
3127	2021-09-03	142.02	0.53	0.37	323,811	141.78	142.25	141.66	0.42	0.17	-0.27
3126	2021-09-02	141.49	0.72	0.51	326,228	141.34	141.77	141.29	0.34	0.11	0.20
3125	2021-09-01	140.77	0.71	0.51	846,135	140.89	141.18	140.74	0.31	-0.09	0.40
3124	2021-08-31	140.06	0.32	0.23	98,864	140.02	140.50	139.94	0.40	0.03	0.59
3123	2021-08-30	139.74	0.44	0.32	104,074	139.53	139.78	139.31	0.34	0.15	0.20
3122	2021-08-27	139.30	1.88	1.37	107,494	137.70	139.36	137.70	1.21	1.16	0.17
3121	2021-08-26	137.42	0.53	-0.38	118,612	137.58	137.86	137.16	0.51	-0.12	0.20
3120	2021-08-25	137.95	0.37	0.27	109,027	137.71	138.19	137.53	0.48	0.17	-0.27
3119	2021-08-24	137.58	1.18	0.87	98,908	137.00	137.76	137.00	0.55	0.42	0.09
3118	2021-08-23	136.40	1.98	1.47	138,410	135.48	136.57	135.48	0.80	0.68	0.44
3117	2021-08-20	134.42	0.26	0.19	116,412	133.35	134.51	133.22	0.97	0.80	0.79
3116	2021-08-19	134.16	1.70	-1.25	111,111	134.11	134.40	133.56	0.63	0.04	-0.60
3115	2021-08-18	135.86	0.51	0.38	93,143	136.11	136.73	135.77	0.71	-0.18	-1.29
3114	2021-08-17	135.35	2.42	-1.76	129,631	135.78	135.95	134.73	0.90	-0.32	0.56
3113	2021-08-16	137.77	0.78	-0.56	129,532	137.69	137.80	137.05	0.54	0.06	-1.44
3112	2021-08-13	138.55	0.05	0.04	93,747	138.47	138.59	138.15	0.32	0.06	-0.62
3111	2021-08-12	138.50	0.06	-0.04	94,196	138.62	138.62	137.96	0.48	-0.09	-0.02
3110	2021-08-11	138.56	0.65	0.47	78,227	138.55	138.66	138.09	0.41	0.01	0.04
3109	2021-08-10	137.91	0.21	0.15	111,956	137.89	137.98	137.65	0.24	0.01	0.46
3108	2021-08-09	137.70	0.40	-0.29	98,790	137.99	137.99	137.51	0.35	-0.21	0.14
3107	2021-08-06	138.10	0.59	-0.43	123,522	138.51	138.51	137.79	0.52	-0.30	-0.08
3106	2021-08-05	138.69	0.32	0.23	302,657	138.74	139.16	138.68	0.35	-0.04	-0.13
3105	2021-08-04	138.37	0.62	-0.45	137,555	138.90	139.28	138.32	0.69	-0.38	0.27
3104	2021-08-03	138.99	0.68	0.49	170,117	138.79	138.99	137.94	0.76	0.14	-0.06
3103	2021-08-02	138.31	0.59	0.43	155,366	138.58	138.91	137.98	0.67	-0.19	0.35
3102	2021-07-30	137.72	0.67	-0.48	181,661	137.85	138.19	137.32	0.63	-0.09	0.62
3101	2021-07-29	138.39	1.20	0.87	204,440	138.12	138.59	138.01	0.42	0.20	-0.39
3100	2021-07-28	137.19	1.02	0.75	145,005	136.47	137.40	135.99	1.03	0.53	0.68
3099	2021-07-27	136.17	1.10	-0.80	103,730	136.29	136.30	135.45	0.62	-0.09	0.22
3098	2021-07-26	137.27	0.34	0.25	109,720	136.59	137.27	136.23	0.76	0.50	-0.71
3097	2021-07-23	136.93	0.21	0.15	148,291	137.04	137.06	136.33	0.53	-0.08	-0.25
3096	2021-07-22	136.72	0.52	0.38	120,821	136.84	136.88	136.15	0.53	-0.09	0.23
3095	2021-07-21	136.20	2.06	1.54	136,270	134.78	136.21	134.78	1.06	1.05	0.47
3094	2021-07-20	134.14	0.94	0.71	146,088	132.92	134.49	132.55	1.46	0.92	0.48
3093	2021-07-19	133.20	2.57	-1.89	185,025	133.76	133.79	132.57	0.91	-0.42	-0.21
3092	2021-07-16	135.77	0.99	-0.72	98,667	137.12	137.24	135.53	1.25	-0.98	-1.48
3091	2021-07-15	136.76	0.85	-0.62	167,887	136.89	137.32	136.22	0.80	-0.09	0.26
3090	2021-07-14	137.61	0.37	0.27	116,133	138.00	138.11	137.36	0.54	-0.28	-0.52
3089	2021-07-13	137.24	0.75	-0.54	106,362	137.53	137.80	137.09	0.52	-0.21	0.55
3088	2021-07-12	137.99	0.18	0.13	138,901	137.46	137.99	137.38	0.44	0.39	-0.33
3087	2021-07-09	137.81	2.48	1.83	134,772	136.63	137.81	136.60	0.89	0.86	-0.25
3086	2021-07-08	135.33	1.87	-1.36	189,820	135.09	135.50	134.65	0.63	0.18	0.96
3085	2021-07-07	137.20	0.49	0.36	104,059	137.23	137.67	136.47	0.87	-0.02	-1.54
3084	2021-07-06	136.71	0.80	-0.58	147,455	137.61	137.61	136.11	1.09	-0.65	0.38
3083	2021-07-02	137.51	0.97	0.71	149,914	137.12	137.57	136.79	0.57	0.28	0.07
3082	2021-07-01	136.54	0.09	0.07	574,251	136.45	136.69	136.06	0.46	0.07	0.42
3081	2021-06-30	136.45	0.36	-0.26	262,285	136.25	136.51	135.88	0.46	0.15	0.00
3080	2021-06-29	136.81	0.00	0.00	232,773	136.69	136.82	136.43	0.29	0.09	-0.41
3079	2021-06-28	136.81	0.45	-0.33	126,555	137.26	137.26	136.59	0.49	-0.33	-0.09
3078	2021-06-25	137.26	0.50	0.37	356,610	137.20	137.43	136.95	0.35	0.04	0.00
3077	2021-06-24	136.76	0.83	0.61	577,337	136.88	136.92	136.44	0.35	-0.09	0.32
3076	2021-06-23	135.93	0.33	-0.24	125,570	136.18	136.71	135.88	0.61	-0.18	0.70
3075	2021-06-22	136.26	0.11	0.08	110,518	135.53	136.50	135.10	1.03	0.54	-0.06
3074	2021-06-21	136.15	1.27	0.94	166,145	134.88	136.27	134.56	1.27	0.94	-0.46
3073	2021-06-18	134.88	1.84	-1.35	163,819	135.38	135.64	134.80	0.62	-0.37	0.00
3072	2021-06-17	136.72	0.90	-0.65	176,848	137.22	137.34	136.05	0.94	-0.36	-0.98
3071	2021-06-16	137.62	1.49	-1.07	118,431	138.86	139.17	137.27	1.37	-0.89	-0.29
3070	2021-06-15	139.11	0.73	-0.52	147,988	139.50	139.50	138.85	0.47	-0.28	-0.18
3069	2021-06-14	139.84	0.01	0.01	144,437	139.79	139.97	139.51	0.33	0.04	-0.24
3068	2021-06-11	139.83	0.16	0.11	132,810	139.78	139.83	139.29	0.39	0.04	-0.03
3067	2021-06-10	139.67	0.65	0.47	106,119	139.21	139.91	139.21	0.50	0.33	0.08
3066	2021-06-09	139.02	0.60	-0.43	165,902	139.52	139.59	138.97	0.44	-0.36	0.14
3065	2021-06-08	139.62	0.03	0.02	144,747	139.64	139.86	139.23	0.45	-0.01	-0.07
3064	2021-06-07	139.59	0.27	0.19	111,849	139.36	139.59	139.08	0.37	0.17	0.04
3063	2021-06-04	139.32	1.37	0.99	121,455	139.03	139.47	138.69	0.56	0.21	0.03
3062	2021-06-03	137.95	0.98	-0.71	170,123	138.20	138.20	137.50	0.51	-0.18	0.78
3061	2021-06-02	138.93	0.51	0.37	177,696	138.63	139.00	138.39	0.44	0.22	-0.53
3060	2021-06-01	138.42	1.21	0.88	306,625	138.77	139.31	138.37	0.68	-0.25	0.15
3059	2021-05-28	137.21	0.22	0.16	151,349	136.99	137.47	136.99	0.35	0.16	1.14
3058	2021-05-27	136.99	0.77	0.57	177,332	136.72	137.00	136.54	0.34	0.20	0.00
3057	2021-05-26	136.22	0.47	0.35	163,205	135.85	136.30	135.85	0.33	0.27	0.37
3056	2021-05-25	135.75	0.13	-0.10	131,157	136.22	136.22	135.49	0.54	-0.35	0.07
3055	2021-05-24	135.88	1.43	1.06	154,429	135.34	135.97	135.21	0.56	0.40	0.25
3054	2021-05-21	134.45	0.46	-0.34	138,688	135.06	135.10	134.14	0.71	-0.45	0.66
3053	2021-05-20	134.91	1.36	1.02	122,198	134.08	135.06	134.08	0.73	0.62	0.11
3052	2021-05-19	133.55	0.71	-0.53	127,263	132.69	134.08	132.51	1.18	0.65	0.40
3051	2021-05-18	134.26	1.31	0.99	145,134	134.50	134.89	134.16	0.54	-0.18	-1.17
3050	2021-05-17	132.95	0.66	-0.49	180,566	132.43	133.06	132.17	0.67	0.39	1.17
3049	2021-05-14	133.61	1.79	1.36	276,527	132.61	133.64	132.56	0.81	0.75	-0.88
3048	2021-05-13	131.82	0.77	0.59	151,333	131.25	131.99	130.92	0.82	0.43	0.60
3047	2021-05-12	131.05	3.45	-2.57	164,048	132.88	133.10	130.77	1.75	-1.38	0.15
3046	2021-05-11	134.50	1.46	-1.07	148,407	133.55	134.80	133.26	1.15	0.71	-1.20
3045	2021-05-10	135.96	0.87	-0.64	140,917	137.28	137.38	135.83	1.13	-0.96	-1.77
3044	2021-05-07	136.83	1.97	1.46	140,482	135.34	136.97	135.34	1.20	1.10	0.33
3043	2021-05-06	134.86	0.70	0.52	183,211	134.16	134.88	133.69	0.89	0.52	0.36
3042	2021-05-05	134.16	1.08	0.81	94,325	133.81	134.33	133.61	0.54	0.26	0.00
3041	2021-05-04	133.08	1.97	-1.46	235,693	133.44	134.01	132.00	1.51	-0.27	0.55
3040	2021-05-03	135.05	1.20	0.90	198,571	134.72	135.17	133.87	0.96	0.24	-1.19
3039	2021-04-30	133.85	1.84	-1.36	182,693	134.95	135.13	133.62	1.12	-0.82	0.65
3038	2021-04-29	135.69	0.26	-0.19	278,816	136.15	136.49	134.74	1.29	-0.34	-0.55
3037	2021-04-28	135.95	0.43	0.32	295,144	135.29	136.06	135.07	0.73	0.49	0.15
3036	2021-04-27	135.52	0.37	-0.27	179,721	135.43	135.56	135.17	0.29	0.07	-0.17
3035	2021-04-26	135.89	0.93	0.69	157,410	135.39	135.90	135.33	0.42	0.37	-0.34
3034	2021-04-23	134.96	1.62	1.21	771,042	133.97	135.12	133.97	0.86	0.74	0.32
3033	2021-04-22	133.34	0.63	-0.47	184,915	133.84	134.03	132.93	0.82	-0.37	0.47
3032	2021-04-21	133.97	1.12	0.84	175,317	132.33	133.97	132.33	1.24	1.24	-0.10
3031	2021-04-20	132.85	1.54	-1.15	200,131	133.76	133.76	132.41	1.01	-0.68	-0.39
3030	2021-04-19	134.39	0.11	-0.08	226,274	134.52	135.22	134.01	0.90	-0.10	-0.47
3029	2021-04-16	134.50	1.06	0.79	332,470	133.32	134.49	133.04	1.09	0.89	0.01
3028	2021-04-15	133.44	0.84	0.63	332,470	133.32	133.73	133.04	0.52	0.09	-0.09
3027	2021-04-14	132.60	0.19	0.14	200,298	132.33	133.04	132.43	0.46	0.20	0.54
3026	2021-04-13	132.41	0.83	0.63	200,488	132.05	132.39	131.75	0.48	0.27	-0.06
3025	2021-04-12	131.58	0.91	-0.69	239,847	132.05	132.05	131.22	0.63	-0.36	0.36
3024	2021-04-09	132.49	0.17	0.13	180,384	132.23	132.50	131.42	0.82	0.20	-0.33
3023	2021-04-08	132.32	0.89	0.68	143,081	132.05	132.45	131.70	0.57	0.20	-0.07
3022	2021-04-07	131.43	0.18	0.14	1,043,877,888	131.46	131.75	131.12	0.48	-0.02	0.47
3021	2021-04-06	131.25	0.54	-0.41	3,205,119,232	131.28	131.70	131.11	0.45	-0.02	0.16
3020	2021-04-05	131.79	1.33	1.02	1,068,121,344	131.19	131.84	130.66	0.90	0.46	-0.39
3019	2021-04-01	130.46	2.09	1.63	1,074,119,360	129.24	130.50	129.21	1.00	0.94	0.56
3018	2021-03-31	128.37	0.31	0.24	1,050,589,184,000	128.15	128.92	128.15	0.60	0.17	0.68
3017	2021-03-30	128.06	0.30	-0.23	3,197,737,472,000	127.72	128.28	127.28	0.78	0.27	0.07
3016	2021-03-29	128.36	0.85	-0.66	3,210,320,384,000	128.57	128.65	127.69	0.75	-0.16	-0.50
3015	2021-03-26	129.21	2.18	1.72	223,194	127.79	129.21	127.78	1.12	1.11	-0.50
3014	2021-03-25	127.03	0.45	0.36	334,678	126.19	127.19	125.69	1.19	0.67	0.60
3013	2021-03-24	126.58	1.11	-0.87	332,732	127.50	127.68	126.49	0.93	-0.72	-0.31
3012	2021-03-23	127.69	2.61	-2.00	250,220	129.01	129.01	127.41	1.24	-1.02	-0.15
3011	2021-03-22	130.30	0.17	-0.13	279,936	130.30	130.78	130.02	0.58	0.00	-0.99
3010	2021-03-19	130.47	1.43	1.11	1,641,011	129.64	131.17	129.16	1.55	0.64	-0.13
3009	2021-03-18	129.04	2.16	-1.65	1,498,457	130.35	130.69	129.02	1.28	-1.00	0.46
3008	2021-03-17	131.20	0.55	0.42	503,619	129.91	131.49	129.43	1.59	0.99	-0.65
3007	2021-03-16	130.65	0.78	0.60	1,446,532	130.63	131.06	130.22	0.64	0.02	-0.57
3006	2021-03-15	129.87	0.62	0.48	1,719,014	129.36	129.89	128.85	0.80	0.39	0.59
3005	2021-03-12	129.25	0.05	0.04	1,502,511	128.34	129.30	128.00	1.01	0.71	0.09
3004	2021-03-11	129.20	1.84	1.44	190,135	128.22	129.27	128.00	0.99	0.76	-0.67
3003	2021-03-10	127.36	0.36	0.28	1,194,005	127.24	127.52	126.51	0.79	0.09	0.68
3002	2021-03-09	127.00	2.03	1.62	1,388,063	126.53	127.42	126.18	0.98	0.37	0.19
3001	2021-03-08	124.97	1.16	-0.92	1,319,161	125.37	125.82	124.75	0.85	-0.32	1.25
3000	2021-03-05	126.13	0.40	0.32	713,376	126.59	126.59	124.10	1.97	-0.36	-0.60
2999	2021-03-04	125.73	1.12	-0.88	1,347,390	127.22	127.85	124.78	2.41	-1.17	0.68

VSS Investment Calculator

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

Ticker:

VSS

Date start:

2009-04-06 open

Date end:

2023-02-23 close

Duration:

13 years 326 days

Trading days:

3,497

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2009-04-06 open

1,000.00

Shares bought: 19.11

Stock price: 52.33

SELL

Value on 2023-02-23 close

2,353.87

Dividends (16)

11.28%

+265.58

Stock growth

88.72%

+1,088.29

NET: +1,353.87

Total ROI: +135.39% (2.35x)

Annualised: +6.36% (1.06x)

Dividends ROI: +26.56% (1.27x)

Dividend Yield: +1.71% (1.02x)

Stock price: 109.28

Duration: 13 years 326 days

Trading days: 3,497

SELL

Value on 2023-02-23 close

2,088.29

NET: +1,088.29

ROI: +108.83% (2.09x)

Annualised: +5.44% (1.05x)

Stock price: 109.28

Duration: 13 years 326 days

Trading days: 3,497

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

VSS Monthly statistics

This section shows monthly performance of VSS stock.
There are 167 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	114.16 2023-02-02	107.83 2023-02-22	112.00 2023-02-01	109.28 2023-02-23	-2.43	1.93	-3.72
2023 January	20	112.37 2023-01-27	102.97 2023-01-03	104.00 2023-01-03	111.82 2023-01-31	7.52	8.05	-0.99
2022 December	21	109.11 2022-12-13	101.11 2022-12-22	108.20 2022-12-01	102.81 2022-12-30	-4.98	0.84	-6.55
2022 November	21	107.32 2022-11-30	94.81 2022-11-03	98.37 2022-11-01	107.10 2022-11-30	8.87	9.10	-3.62
2022 October	21	98.24 2022-10-04	89.03 2022-10-13	93.74 2022-10-03	96.21 2022-10-31	2.63	4.80	-5.02
2022 September	21	106.90 2022-09-12	91.14 2022-09-29	103.18 2022-09-01	92.81 2022-09-30	-10.05	3.61	-11.67
2022 August	23	111.98 2022-08-11	104.14 2022-08-30	108.74 2022-08-01	104.21 2022-08-31	-4.17	2.98	-4.23
2022 July	20	109.32 2022-07-29	98.20 2022-07-14	101.84 2022-07-01	109.32 2022-07-29	7.34	7.34	-3.57
2022 June	21	117.34 2022-06-02	101.57 2022-06-30	116.23 2022-06-01	103.21 2022-06-30	-11.20	0.96	-12.61
2022 May	21	116.96 2022-05-04	105.49 2022-05-12	113.98 2022-05-02	115.62 2022-05-31	1.44	2.61	-7.45
2022 April	21	126.33 2022-04-05	113.94 2022-04-27	124.87 2022-04-01	114.71 2022-04-29	-8.14	1.17	-8.75
2022 March	23	126.14 2022-03-30	114.87 2022-03-07	123.00 2022-03-01	123.89 2022-03-31	0.72	2.55	-6.61
2022 February	20	129.67 2022-02-10	118.00 2022-02-24	126.95 2022-02-01	123.73 2022-02-28	-2.54	2.14	-7.05
2022 January	20	135.17 2022-01-04	121.58 2022-01-28	134.51 2022-01-03	126.19 2022-01-31	-6.19	0.49	-9.61
2021 December	22	135.15 2021-12-08	126.99 2021-12-20	133.18 2021-12-01	133.96 2021-12-31	0.59	1.48	-4.65
2021 November	21	140.49 2021-11-09	130.63 2021-11-30	138.49 2021-11-01	131.73 2021-11-30	-4.88	1.44	-5.68
2021 October	21	139.51 2021-10-26	130.64 2021-10-06	133.86 2021-10-01	137.98 2021-10-29	3.08	4.22	-2.41
2021 September	21	142.25 2021-09-03	133.06 2021-09-29	140.89 2021-09-01	133.69 2021-09-30	-5.11	0.97	-5.56
2021 August	22	140.50 2021-08-31	133.22 2021-08-20	138.58 2021-08-02	140.06 2021-08-31	1.07	1.39	-3.87
2021 July	21	138.59 2021-07-29	132.55 2021-07-20	136.45 2021-07-01	137.72 2021-07-30	0.93	1.57	-2.86
2021 June	22	139.97 2021-06-14	134.56 2021-06-21	138.77 2021-06-01	136.45 2021-06-30	-1.67	0.86	-3.03
2021 May	20	137.47 2021-05-28	130.77 2021-05-12	134.72 2021-05-03	137.21 2021-05-28	1.85	2.04	-2.93
2021 April	21	136.49 2021-04-29	129.21 2021-04-01	129.24 2021-04-01	133.85 2021-04-30	3.57	5.61	-0.02
2021 March	23	131.49 2021-03-17	124.10 2021-03-05	127.50 2021-03-01	128.37 2021-03-31	0.68	3.13	-2.67
2021 February	19	129.88 2021-02-16	122.02 2021-02-01	122.52 2021-02-01	125.90 2021-02-26	2.76	6.01	-0.41
2021 January	19	126.16 2021-01-21	120.50 2021-01-29	123.55 2021-01-04	121.06 2021-01-29	-2.02	2.11	-2.47
2020 December	22	123.25 2020-12-17	117.35 2020-12-21	117.59 2020-12-01	121.84 2020-12-31	3.61	4.81	-0.20
2020 November	20	117.30 2020-11-27	102.56 2020-11-02	103.17 2020-11-02	115.82 2020-11-30	12.26	13.70	-0.59
2020 October	22	109.84 2020-10-12	101.81 2020-10-30	105.98 2020-10-01	102.43 2020-10-30	-3.35	3.64	-3.93
2020 September	21	108.99 2020-09-16	101.44 2020-09-24	107.86 2020-09-01	105.29 2020-09-30	-2.38	1.05	-5.95
2020 August	21	108.29 2020-08-28	102.34 2020-08-03	102.43 2020-08-03	107.65 2020-08-31	5.10	5.72	-0.09
2020 July	22	103.63 2020-07-29	96.53 2020-07-01	96.72 2020-07-01	101.70 2020-07-31	5.15	7.14	-0.20
2020 June	22	100.44 2020-06-08	93.05 2020-06-15	93.71 2020-06-01	96.62 2020-06-30	3.11	7.18	-0.70
2020 May	20	93.53 2020-05-28	84.10 2020-05-14	85.60 2020-05-01	92.91 2020-05-29	8.54	9.26	-1.75
2020 April	21	89.07 2020-04-29	74.06 2020-04-03	75.57 2020-04-01	87.34 2020-04-30	15.57	17.86	-2.00
2020 March	22	101.77 2020-03-03	66.95 2020-03-19	98.20 2020-03-02	78.25 2020-03-31	-20.32	3.64	-31.82
2020 February	19	110.34 2020-02-12	95.87 2020-02-28	106.79 2020-02-03	98.59 2020-02-28	-7.68	3.32	-10.23
2020 January	21	112.49 2020-01-17	106.67 2020-01-31	111.68 2020-01-02	106.91 2020-01-31	-4.27	0.73	-4.49
2019 December	21	111.77 2019-12-16	106.18 2019-12-03	107.63 2019-12-02	111.10 2019-12-31	3.22	3.85	-1.35
2019 November	20	108.30 2019-11-27	106.24 2019-11-01	106.24 2019-11-01	107.54 2019-11-29	1.22	1.94	0.00
2019 October	23	105.96 2019-10-30	99.73 2019-10-02	101.82 2019-10-01	105.69 2019-10-31	3.80	4.07	-2.05
2019 September	20	104.56 2019-09-20	99.54 2019-09-03	99.54 2019-09-03	101.95 2019-09-30	2.42	5.04	0.00
2019 August	22	103.62 2019-08-01	97.24 2019-08-15	102.94 2019-08-01	100.35 2019-08-30	-2.52	0.66	-5.54
2019 July	22	106.69 2019-07-03	102.34 2019-07-31	106.17 2019-07-01	102.99 2019-07-31	-3.00	0.49	-3.61
2019 June	20	105.37 2019-06-20	100.70 2019-06-03	100.90 2019-06-03	105.26 2019-06-28	4.32	4.43	-0.20
2019 May	22	106.99 2019-05-01	100.50 2019-05-31	106.65 2019-05-01	101.08 2019-05-31	-5.22	0.32	-5.77
2019 April	21	107.84 2019-04-17	104.86 2019-04-02	105.03 2019-04-01	106.71 2019-04-30	1.60	2.68	-0.16
2019 March	21	106.16 2019-03-20	101.69 2019-03-08	104.43 2019-03-01	104.13 2019-03-29	-0.29	1.66	-2.62
2019 February	19	104.94 2019-02-26	100.00 2019-02-11	101.81 2019-02-01	103.87 2019-02-28	2.02	3.07	-1.78
2019 January	21	102.09 2019-01-31	93.38 2019-01-03	93.96 2019-01-02	101.76 2019-01-31	8.30	8.65	-0.62
2018 December	19	103.71 2018-12-03	90.89 2018-12-26	103.46 2018-12-03	94.68 2018-12-31	-8.49	0.24	-12.15
2018 November	21	105.43 2018-11-07	98.88 2018-11-20	102.17 2018-11-01	101.96 2018-11-30	-0.21	3.19	-3.22
2018 October	23	112.89 2018-10-01	97.74 2018-10-29	112.80 2018-10-01	100.82 2018-10-31	-10.62	0.08	-13.35
2018 September	19	114.34 2018-09-20	110.07 2018-09-11	112.85 2018-09-04	112.16 2018-09-28	-0.61	1.32	-2.46
2018 August	23	116.70 2018-08-01	109.90 2018-08-15	116.70 2018-08-01	114.52 2018-08-31	-1.87	0.00	-5.83
2018 July	21	117.30 2018-07-27	113.64 2018-07-02	113.82 2018-07-02	116.52 2018-07-31	2.37	3.06	-0.16
2018 June	21	122.43 2018-06-11	113.57 2018-06-28	120.08 2018-06-01	115.41 2018-06-29	-3.89	1.96	-5.42
2018 May	22	121.99 2018-05-14	117.70 2018-05-29	119.36 2018-05-01	119.45 2018-05-31	0.08	2.20	-1.39
2018 April	21	122.30 2018-04-18	117.22 2018-04-02	119.00 2018-04-02	119.61 2018-04-30	0.51	2.77	-1.50
2018 March	21	121.75 2018-03-13	116.58 2018-03-23	118.82 2018-03-01	119.24 2018-03-29	0.35	2.47	-1.89
2018 February	19	125.11 2018-02-01	112.93 2018-02-09	124.70 2018-02-01	119.00 2018-02-28	-4.57	0.33	-9.44
2018 January	21	127.14 2018-01-26	119.51 2018-01-02	120.00 2018-01-02	124.51 2018-01-31	3.76	5.95	-0.41
2017 December	20	119.70 2017-12-29	114.79 2017-12-06	117.06 2017-12-01	119.23 2017-12-29	1.85	2.26	-1.94
2017 November	21	118.40 2017-11-24	114.01 2017-11-15	117.20 2017-11-01	117.64 2017-11-30	0.38	1.02	-2.72
2017 October	22	117.43 2017-10-13	114.54 2017-10-06	114.72 2017-10-02	116.63 2017-10-31	1.66	2.36	-0.16
2017 September	20	115.99 2017-09-18	112.62 2017-09-05	113.72 2017-09-01	114.93 2017-09-29	1.06	2.00	-0.97
2017 August	23	113.15 2017-08-31	109.54 2017-08-11	112.29 2017-08-01	113.08 2017-08-31	0.70	0.77	-2.45
2017 July	20	112.45 2017-07-27	106.63 2017-07-07	107.86 2017-07-03	112.03 2017-07-31	3.87	4.26	-1.14
2017 June	22	109.93 2017-06-14	106.94 2017-06-29	108.20 2017-06-01	108.12 2017-06-30	-0.07	1.60	-1.16
2017 May	22	108.27 2017-05-25	105.45 2017-05-18	106.00 2017-05-01	107.67 2017-05-31	1.58	2.14	-0.52
2017 April	19	105.48 2017-04-28	102.11 2017-04-03	102.69 2017-04-03	105.48 2017-04-28	2.72	2.72	-0.56
2017 March	23	103.20 2017-03-21	98.89 2017-03-09	100.58 2017-03-01	102.65 2017-03-31	2.06	2.60	-1.68
2017 February	19	101.70 2017-02-23	98.78 2017-02-01	99.06 2017-02-01	100.15 2017-02-28	1.10	2.67	-0.28
2017 January	20	99.29 2017-01-25	94.42 2017-01-03	94.43 2017-01-03	98.54 2017-01-31	4.35	5.15	-0.01
2016 December	21	96.79 2016-12-13	92.63 2016-12-22	94.54 2016-12-01	94.03 2016-12-30	-0.54	2.38	-2.02
2016 November	21	97.00 2016-11-01	92.75 2016-11-14	96.96 2016-11-01	94.49 2016-11-30	-2.55	0.04	-4.34
2016 October	21	99.90 2016-10-04	96.35 2016-10-31	99.68 2016-10-03	96.59 2016-10-31	-3.10	0.22	-3.34
2016 September	21	100.80 2016-09-07	95.73 2016-09-13	97.53 2016-09-01	99.53 2016-09-30	2.05	3.35	-1.85
2016 August	23	99.87 2016-08-15	96.12 2016-08-03	97.37 2016-08-01	97.20 2016-08-31	-0.17	2.57	-1.28
2016 July	20	97.81 2016-07-29	90.77 2016-07-06	93.33 2016-07-01	97.71 2016-07-29	4.69	4.80	-2.74
2016 June	22	99.48 2016-06-08	87.83 2016-06-27	95.70 2016-06-01	93.09 2016-06-30	-2.73	3.95	-8.22
2016 May	21	96.96 2016-05-02	92.89 2016-05-19	96.96 2016-05-02	95.85 2016-05-31	-1.14	0.00	-4.20
2016 April	21	97.31 2016-04-20	91.21 2016-04-07	92.14 2016-04-01	96.20 2016-04-29	4.41	5.61	-1.01
2016 March	22	94.38 2016-03-30	88.16 2016-03-01	88.16 2016-03-01	93.38 2016-03-31	5.92	7.06	0.00
2016 February	20	87.71 2016-02-26	81.17 2016-02-11	86.60 2016-02-01	87.05 2016-02-29	0.52	1.28	-6.27
2016 January	19	92.00 2016-01-04	80.64 2016-01-20	91.95 2016-01-04	86.65 2016-01-29	-5.76	0.05	-12.30
2015 December	22	96.49 2015-12-04	91.01 2015-12-14	95.62 2015-12-01	92.87 2015-12-31	-2.88	0.91	-4.82
2015 November	20	96.66 2015-11-03	92.32 2015-11-13	95.52 2015-11-02	95.16 2015-11-30	-0.38	1.19	-3.35
2015 October	22	96.83 2015-10-15	90.36 2015-10-01	91.19 2015-10-01	94.96 2015-10-30	4.13	6.18	-0.91
2015 September	21	95.32 2015-09-17	88.85 2015-09-29	92.38 2015-09-01	90.70 2015-09-30	-1.82	3.18	-3.82
2015 August	21	99.79 2015-08-10	85.00 2015-08-24	98.77 2015-08-03	93.32 2015-08-31	-5.52	1.03	-13.94
2015 July	22	105.45 2015-07-01	96.21 2015-07-08	102.68 2015-07-01	98.94 2015-07-31	-3.64	2.70	-6.30
2015 June	22	106.99 2015-06-10	101.28 2015-06-29	105.59 2015-06-01	101.92 2015-06-30	-3.48	1.33	-4.08
2015 May	20	108.24 2015-05-15	103.45 2015-05-07	105.00 2015-05-01	104.99 2015-05-29	-0.01	3.09	-1.48
2015 April	21	106.13 2015-04-27	99.26 2015-04-01	99.74 2015-04-01	104.80 2015-04-30	5.07	6.41	-0.48
2015 March	22	101.45 2015-03-25	96.51 2015-03-11	100.66 2015-03-02	99.26 2015-03-31	-1.39	0.78	-4.12
2015 February	19	101.00 2015-02-25	95.14 2015-02-02	95.37 2015-02-02	100.67 2015-02-27	5.56	5.90	-0.24
2015 January	20	96.26 2015-01-28	92.56 2015-01-06	95.59 2015-01-02	94.72 2015-01-30	-0.91	0.70	-3.17
2014 December	22	99.21 2014-12-03	93.65 2014-12-15	98.60 2014-12-01	95.31 2014-12-31	-3.34	0.62	-5.02
2014 November	19	100.69 2014-11-03	98.09 2014-11-14	100.43 2014-11-03	98.71 2014-11-28	-1.71	0.26	-2.33
2014 October	23	102.30 2014-10-03	93.05 2014-10-16	101.89 2014-10-01	100.61 2014-10-31	-1.26	0.40	-8.68
2014 September	21	109.88 2014-09-03	101.63 2014-09-30	109.60 2014-09-02	102.13 2014-09-30	-6.82	0.26	-7.27
2014 August	21	110.09 2014-08-27	105.07 2014-08-08	107.47 2014-08-01	109.37 2014-08-29	1.77	2.44	-2.23
2014 July	22	112.74 2014-07-03	107.72 2014-07-31	111.74 2014-07-01	107.80 2014-07-31	-3.53	0.89	-3.60
2014 June	21	111.62 2014-06-19	108.53 2014-06-03	109.40 2014-06-02	111.16 2014-06-30	1.61	2.03	-0.80
2014 May	21	109.48 2014-05-30	105.80 2014-05-20	108.03 2014-05-01	109.39 2014-05-30	1.26	1.34	-2.06
2014 April	21	108.84 2014-04-09	104.50 2014-04-15	107.64 2014-04-01	107.95 2014-04-30	0.29	1.11	-2.92
2014 March	21	109.16 2014-03-06	103.67 2014-03-24	106.10 2014-03-03	106.86 2014-03-31	0.72	2.88	-2.29
2014 February	19	107.84 2014-02-28	98.41 2014-02-03	99.86 2014-02-03	107.46 2014-02-28	7.61	7.99	-1.45
2014 January	21	104.19 2014-01-22	99.26 2014-01-27	102.22 2014-01-02	100.27 2014-01-31	-1.91	1.93	-2.90
2013 December	21	103.03 2013-12-31	99.23 2013-12-20	102.25 2013-12-02	102.94 2013-12-31	0.67	0.76	-2.95
2013 November	20	102.97 2013-11-01	99.30 2013-11-13	102.62 2013-11-01	102.36 2013-11-29	-0.25	0.34	-3.24
2013 October	23	104.49 2013-10-22	98.17 2013-10-09	99.36 2013-10-01	102.89 2013-10-31	3.55	5.16	-1.20
2013 September	20	101.68 2013-09-18	93.98 2013-09-03	94.90 2013-09-03	99.34 2013-09-30	4.68	7.14	-0.97
2013 August	22	96.92 2013-08-14	92.63 2013-08-28	95.00 2013-08-01	92.91 2013-08-30	-2.20	2.02	-2.49
2013 July	22	95.72 2013-07-23	89.07 2013-07-03	89.93 2013-07-01	93.85 2013-07-31	4.36	6.44	-0.96
2013 June	20	95.21 2013-06-04	85.83 2013-06-24	94.36 2013-06-03	89.23 2013-06-28	-5.44	0.90	-9.04
2013 May	22	98.81 2013-05-22	94.36 2013-05-31	96.85 2013-05-01	94.36 2013-05-31	-2.57	2.02	-2.57
2013 April	22	96.78 2013-04-30	91.15 2013-04-18	93.93 2013-04-01	96.78 2013-04-30	3.03	3.03	-2.96
2013 March	20	94.99 2013-03-15	92.96 2013-03-04	93.22 2013-03-01	94.45 2013-03-28	1.32	1.90	-0.28
2013 February	19	94.93 2013-02-20	91.87 2013-02-25	94.23 2013-02-01	93.42 2013-02-28	-0.86	0.74	-2.50
2013 January	21	94.15 2013-01-30	91.62 2013-01-04	92.50 2013-01-02	93.64 2013-01-31	1.23	1.78	-0.95
2012 December	20	91.95 2012-12-19	88.32 2012-12-03	88.88 2012-12-03	90.89 2012-12-31	2.26	3.45	-0.63
2012 November	21	88.65 2012-11-02	84.25 2012-11-16	87.79 2012-11-01	88.46 2012-11-30	0.76	0.98	-4.03
2012 October	21	89.76 2012-10-05	86.75 2012-10-23	88.16 2012-10-01	87.30 2012-10-31	-0.98	1.81	-1.60
2012 September	19	90.30 2012-09-14	83.14 2012-09-05	83.94 2012-09-04	87.45 2012-09-28	4.18	7.58	-0.95
2012 August	23	85.88 2012-08-21	80.02 2012-08-02	81.45 2012-08-01	83.91 2012-08-31	3.02	5.44	-1.76
2012 July	21	83.00 2012-07-03	78.18 2012-07-24	81.59 2012-07-02	81.38 2012-07-31	-0.26	1.73	-4.18
2012 June	21	81.48 2012-06-29	75.51 2012-06-04	76.89 2012-06-01	81.38 2012-06-29	5.84	5.97	-1.79
2012 May	22	88.85 2012-05-01	77.47 2012-05-31	87.75 2012-05-01	78.11 2012-05-31	-10.99	1.25	-11.72
2012 April	20	89.71 2012-04-02	84.20 2012-04-10	88.49 2012-04-02	87.75 2012-04-30	-0.84	1.38	-4.85
2012 March	22	90.60 2012-03-01	86.27 2012-03-06	90.33 2012-03-01	88.97 2012-03-30	-1.51	0.30	-4.49
2012 February	20	91.18 2012-02-29	85.81 2012-02-01	85.90 2012-02-01	89.99 2012-02-29	4.76	6.15	-0.10
2012 January	20	85.00 2012-01-31	77.70 2012-01-06	79.00 2012-01-03	84.56 2012-01-31	7.04	7.59	-1.65
2011 December	21	83.98 2011-12-05	75.74 2011-12-21	82.59 2011-12-01	77.57 2011-12-30	-6.08	1.68	-8.29
2011 November	21	87.23 2011-11-08	76.30 2011-11-25	82.97 2011-11-01	83.33 2011-11-30	0.43	5.13	-8.04
2011 October	21	90.82 2011-10-27	74.25 2011-10-04	78.00 2011-10-03	85.76 2011-10-31	9.95	16.44	-4.81
2011 September	21	92.13 2011-09-01	77.31 2011-09-26	91.75 2011-09-01	78.45 2011-09-30	-14.50	0.41	-15.74
2011 August	23	102.76 2011-08-01	79.35 2011-08-08	102.61 2011-08-01	92.22 2011-08-31	-10.13	0.15	-22.67
2011 July	20	104.29 2011-07-07	98.99 2011-07-18	102.57 2011-07-01	101.28 2011-07-29	-1.26	1.68	-3.49
2011 June	22	104.98 2011-06-01	97.00 2011-06-23	104.84 2011-06-01	102.73 2011-06-30	-2.01	0.13	-7.48
2011 May	21	107.84 2011-05-02	99.60 2011-05-23	107.52 2011-05-02	104.91 2011-05-31	-2.43	0.30	-7.37
2011 April	20	107.39 2011-04-29	100.88 2011-04-18	102.23 2011-04-01	107.18 2011-04-29	4.84	5.05	-1.32
2011 March	23	102.36 2011-03-07	91.36 2011-03-15	101.00 2011-03-01	101.93 2011-03-31	0.92	1.35	-9.54
2011 February	19	101.86 2011-02-07	97.45 2011-02-24	99.86 2011-02-01	100.58 2011-02-28	0.72	2.00	-2.41
2011 January	20	101.40 2011-01-18	96.75 2011-01-10	100.64 2011-01-03	98.86 2011-01-31	-1.77	0.76	-3.87
2010 December	22	100.61 2010-12-14	95.14 2010-12-01	95.26 2010-12-01	99.62 2010-12-31	4.58	5.62	-0.13
2010 November	21	100.11 2010-11-09	92.52 2010-11-29	96.50 2010-11-01	93.40 2010-11-30	-3.21	3.74	-4.12
2010 October	21	97.45 2010-10-15	91.60 2010-10-04	92.88 2010-10-01	96.01 2010-10-29	3.37	4.92	-1.38
2010 September	21	92.68 2010-09-30	83.01 2010-09-01	83.03 2010-09-01	91.72 2010-09-30	10.47	11.62	-0.02
2010 August	22	86.26 2010-08-09	79.75 2010-08-25	84.89 2010-08-02	81.65 2010-08-31	-3.82	1.61	-6.05
2010 July	21	83.85 2010-07-27	75.02 2010-07-01	76.16 2010-07-01	83.23 2010-07-30	9.28	10.10	-1.50
2010 June	22	81.66 2010-06-21	73.32 2010-06-08	75.84 2010-06-01	75.39 2010-06-30	-0.59	7.67	-3.32
2010 May	20	87.34 2010-05-03	71.51 2010-05-25	86.64 2010-05-03	76.00 2010-05-28	-12.28	0.81	-17.46
2010 April	21	89.52 2010-04-15	84.85 2010-04-28	86.55 2010-04-01	86.38 2010-04-30	-0.20	3.43	-1.96
2010 March	23	85.94 2010-03-17	79.56 2010-03-01	79.56 2010-03-01	85.51 2010-03-31	7.48	8.02	0.00
2010 February	19	81.89 2010-02-02	75.47 2010-02-05	79.50 2010-02-01	79.51 2010-02-26	0.01	3.01	-5.07
2010 January	19	87.59 2010-01-13	78.76 2010-01-29	82.72 2010-01-04	79.15 2010-01-29	-4.32	5.89	-4.79
2009 December	22	84.66 2009-12-03	80.48 2009-12-18	82.61 2009-12-01	81.72 2009-12-31	-1.08	2.48	-2.58
2009 November	20	85.63 2009-11-09	77.72 2009-11-03	78.98 2009-11-02	81.61 2009-11-30	3.33	8.42	-1.60
2009 October	22	86.34 2009-10-20	76.67 2009-10-02	79.97 2009-10-01	78.15 2009-10-30	-2.28	7.97	-4.13
2009 September	21	82.79 2009-09-22	73.04 2009-09-02	74.14 2009-09-01	80.33 2009-09-30	8.35	11.67	-1.48
2009 August	21	76.52 2009-08-28	70.24 2009-08-17	73.65 2009-08-03	75.10 2009-08-31	1.97	3.90	-4.63
2009 July	22	71.83 2009-07-31	62.84 2009-07-08	66.74 2009-07-01	71.54 2009-07-31	7.19	7.63	-5.84
2009 June	22	69.43 2009-06-10	62.77 2009-06-22	67.59 2009-06-01	65.79 2009-06-30	-2.66	2.72	-7.13
2009 May	20	66.60 2009-05-04	57.34 2009-05-01	57.53 2009-05-01	66.59 2009-05-29	15.75	15.77	-0.33
2009 April	18	58.90 2009-04-24	51.28 2009-04-07	52.33 2009-04-06	57.03 2009-04-30	8.98	12.55	-2.01

VSS Dividends

This table shows historical dividends paid by VSS.
There were at least 16 dividends paid by VSS.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.87	2.64		148.25				0.81
2020-12-21	1.96700	6.63	quaterly	91	-	-	-	1.65
2020-09-21	0.34200	0.43	reintroduced	273	2020-09-22	2020-09-24	-	0.33
2019-12-23	2.15000	7.97	quaterly	90	2019-12-24	2019-12-27	2019-12-20	1.96
2019-09-24	0.56200	2.01	quaterly	99	-	-	-	0.55
2019-06-17	0.85600	3.65	quaterly	84	2019-06-18	2019-06-20	2019-06-14	0.84
2019-03-25	0.04400	0.17	quaterly	91	-	-	-	0.04
2018-12-24	1.53600	6.91	quaterly	89	2018-12-26	2018-12-28	2018-12-21	1.69
2018-09-26	0.37100	1.25	quaterly	96	2018-09-27	2018-10-01	2018-09-24	0.33
2018-06-22	0.70400	2.49	quaterly	88	2018-06-25	2018-06-27	2018-06-20	0.60
2018-03-26	0.04000	0.13	quaterly	95	2018-03-27	2018-03-29	2018-03-22	0.03
2017-12-21	2.00600	6.82	quaterly	92	2017-12-22	2017-12-27	2017-12-19	1.72
2017-09-20	0.47300	1.65	quaterly	91	2017-09-21	2017-09-25	2017-09-18	0.41
2017-06-21	0.82400	0.61	reintroduced	463	2017-06-23	2017-06-27	2017-06-20	0.77
2016-03-15	0.02700	0.13	quaterly	85	2016-03-17	2016-03-21	2016-03-14	0.03
2015-12-21	1.24800	0.91	reintroduced	545	2015-12-23	2015-12-28	2015-12-18	1.36
2014-06-24	0.74800	0.46	reintroduced	0	2014-06-26	2014-06-30	2014-06-23	0.68

VSS Stock Splits

This table shows VSS stock splits.

There are no VSS stock splits to display.

VSS Basic Information

Ticker, symbol:

VSS
Full title:

Vanguard FTSE All-Wld ex-US SmCp Idx
First trading day:

2009-04-06
Last trading day:

2023-02-23
Total trading days:

3,498
Last close price:

109.28 (+1.01%)
Market cap:

5.49B
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance of a benchmark index that measures the investment return of stocks of international small-cap companies. The fund employs an indexing investment approach designed to track the performance of the FTSE Global Small Cap ex US Index. The advisor attempts to sample the target index by investing all, or substantially all, of its assets in common stocks in the index and by holding a representative sample of securities that resembles the full index in terms of key risk factors and other characteristics.
Phone number:

800-662-7447

Best intraday sessions of VSS

This table shows top 100 best intraday sessions of VSS.

Position	Date	Percentage
1	2010-05-21	4.23
2	2010-05-27	4.15
3	2022-10-13	3.73
4	2010-03-17	3.55
5	2011-08-11	3.46
6	2020-03-26	3.35
7	2013-09-18	2.90
8	2011-10-04	2.68
9	2018-02-06	2.67
10	2009-10-29	2.58
11	2009-05-26	2.55
12	2022-10-21	2.51
13	2009-04-21	2.51
14	2020-03-17	2.51
15	2009-05-18	2.49
16	2022-02-24	2.45
17	2009-04-13	2.32
18	2018-02-14	2.29
19	2020-06-15	2.27
20	2011-03-15	2.26
21	2022-09-28	2.26
22	2020-02-28	2.19
23	2020-03-19	2.13
24	2010-07-07	2.12
25	2015-10-02	2.11
26	2011-10-06	2.09
27	2020-03-25	2.08
28	2014-12-17	2.04
29	2022-05-04	2.00
30	2011-08-09	1.96
31	2016-03-16	1.96
32	2010-07-20	1.94
33	2020-03-24	1.94
34	2012-09-13	1.91
35	2012-05-21	1.88
36	2009-05-08	1.86
37	2015-03-18	1.85
38	2012-01-25	1.83
39	2023-01-06	1.81
40	2011-08-26	1.80
41	2010-02-09	1.80
42	2020-04-06	1.79
43	2020-05-14	1.79
44	2010-01-04	1.78
45	2009-04-15	1.76
46	2022-11-10	1.73
47	2011-10-24	1.73
48	2022-01-31	1.73
49	2009-10-05	1.72
50	2022-06-02	1.72
51	2016-02-24	1.71
52	2009-07-23	1.71
53	2014-10-16	1.71
54	2012-12-31	1.70
55	2012-07-27	1.69
56	2018-11-28	1.68
57	2020-03-02	1.68
58	2022-03-16	1.66
59	2012-06-06	1.66
60	2009-08-19	1.66
61	2010-08-12	1.63
62	2022-10-25	1.62
63	2010-06-15	1.62
64	2022-03-18	1.62
65	2012-09-06	1.61
66	2018-12-27	1.61
67	2011-08-23	1.59
68	2018-04-04	1.59
69	2009-06-25	1.58
70	2022-06-24	1.58
71	2010-12-02	1.58
72	2022-05-13	1.58
73	2022-09-19	1.58
74	2011-09-12	1.57
75	2020-06-01	1.56
76	2017-03-15	1.55
77	2018-12-26	1.54
78	2010-02-11	1.54
79	2011-10-05	1.52
80	2012-04-12	1.51
81	2022-09-07	1.50
82	2011-10-10	1.50
83	2010-03-22	1.49
84	2016-09-12	1.49
85	2011-12-20	1.48
86	2010-06-02	1.48
87	2009-12-01	1.46
88	2022-05-19	1.45
89	2009-07-13	1.45
90	2019-01-04	1.44
91	2012-01-18	1.44
92	2011-11-03	1.44
93	2016-03-29	1.43
94	2011-10-18	1.43
95	2012-02-06	1.42
96	2020-04-02	1.41
97	2009-08-18	1.40
98	2013-06-13	1.40
99	2020-05-18	1.39
100	2010-09-20	1.39

Worst intraday sessions of VSS

This table shows the worst 100 intraday sessions of VSS.

Position	Date	Percentage
1	2011-08-08	-4.83
2	2020-03-12	-4.49
3	2020-03-20	-3.83
4	2011-08-04	-3.73
5	2010-05-18	-3.03
6	2020-03-11	-2.97
7	2018-02-08	-2.96
8	2009-11-27	-2.79
9	2020-06-11	-2.75
10	2011-09-21	-2.75
11	2022-08-26	-2.64
12	2011-10-03	-2.56
13	2018-02-05	-2.55
14	2009-05-07	-2.53
15	2010-02-04	-2.53
16	2009-10-30	-2.52
17	2022-10-14	-2.46
18	2018-10-24	-2.46
19	2012-06-21	-2.43
20	2010-05-06	-2.43
21	2013-02-25	-2.41
22	2022-05-05	-2.32
23	2010-04-27	-2.32
24	2015-08-24	-2.32
25	2020-03-09	-2.30
26	2015-08-21	-2.29
27	2010-06-04	-2.26
28	2022-03-07	-2.24
29	2020-02-25	-2.22
30	2016-01-13	-2.20
31	2012-06-11	-2.20
32	2011-08-05	-2.18
33	2011-08-10	-2.16
34	2009-08-17	-2.16
35	2010-01-21	-2.14
36	2020-09-23	-2.12
37	2009-10-01	-2.11
38	2022-04-21	-2.10
39	2018-10-10	-2.08
40	2011-10-17	-2.05
41	2009-06-22	-2.04
42	2011-12-08	-2.04
43	2011-10-31	-2.03
44	2018-12-04	-2.03
45	2020-04-07	-2.01
46	2009-09-24	-1.97
47	2010-07-16	-1.95
48	2010-05-04	-1.94
49	2010-06-29	-1.94
50	2020-09-03	-1.94
51	2021-02-25	-1.93
52	2009-05-13	-1.92
53	2011-11-09	-1.91
54	2009-10-26	-1.87
55	2009-08-26	-1.86
56	2022-04-26	-1.86
57	2011-01-28	-1.83
58	2011-11-23	-1.82
59	2011-08-25	-1.81
60	2018-10-29	-1.80
61	2009-05-27	-1.79
62	2013-06-20	-1.79
63	2010-06-07	-1.78
64	2009-06-16	-1.77
65	2011-12-13	-1.77
66	2022-12-15	-1.76
67	2021-12-01	-1.76
68	2011-08-22	-1.76
69	2020-11-09	-1.75
70	2022-08-30	-1.72
71	2020-02-27	-1.72
72	2013-04-15	-1.71
73	2014-10-09	-1.71
74	2022-03-11	-1.70
75	2010-11-09	-1.69
76	2013-06-19	-1.69
77	2015-09-01	-1.69
78	2011-11-17	-1.68
79	2010-07-21	-1.68
80	2009-09-03	-1.68
81	2009-04-20	-1.67
82	2022-11-02	-1.66
83	2022-05-09	-1.65
84	2015-01-28	-1.64
85	2022-01-05	-1.63
86	2011-03-16	-1.62
87	2010-11-16	-1.62
88	2010-01-22	-1.61
89	2015-06-29	-1.61
90	2011-08-01	-1.61
91	2022-04-29	-1.61
92	2011-06-01	-1.60
93	2011-10-07	-1.59
94	2015-09-09	-1.59
95	2010-06-22	-1.59
96	2014-03-13	-1.59
97	2016-12-14	-1.58
98	2022-04-22	-1.58
99	2020-03-23	-1.57
100	2009-09-09	-1.57

Best after-hours sessions of VSS

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

Position	Date	Percentage
1	2010-05-07	6.02
2	2020-03-23	5.93
3	2020-03-12	5.75
4	2009-07-14	4.32
5	2011-08-08	4.30
6	2020-11-06	4.09
7	2011-11-25	3.85
8	2020-03-19	3.80
9	2020-04-06	3.69
10	2011-11-29	3.66
11	2009-05-01	3.63
12	2020-03-09	3.59
13	2011-09-26	3.55
14	2020-04-03	3.55
15	2009-09-02	3.49
16	2022-11-09	3.44
17	2011-10-26	3.41
18	2020-05-22	3.17
19	2010-06-09	3.10
20	2009-07-31	2.95
21	2009-04-08	2.86
22	2022-11-03	2.83
23	2010-01-12	2.82
24	2010-07-02	2.70
25	2009-09-08	2.68
26	2011-03-16	2.67
27	2022-12-12	2.60
28	2012-06-28	2.60
29	2009-10-07	2.57
30	2016-06-17	2.51
31	2020-06-11	2.50
32	2022-10-14	2.46
33	2022-03-08	2.46
34	2022-10-03	2.43
35	2011-10-07	2.38
36	2016-01-21	2.38
37	2015-07-08	2.37
38	2011-12-19	2.34
39	2010-11-17	2.30
40	2011-08-19	2.27
41	2022-10-31	2.25
42	2022-08-09	2.17
43	2013-08-30	2.14
44	2015-09-04	2.14
45	2020-06-15	2.09
46	2011-09-28	2.06
47	2010-07-21	2.06
48	2011-03-17	2.05
49	2016-06-27	2.04
50	2011-08-26	2.04
51	2020-05-15	2.02
52	2009-04-28	2.00
53	2022-05-16	1.99
54	2010-11-30	1.99
55	2010-07-30	1.99
56	2009-05-07	1.98
57	2011-05-27	1.97
58	2020-04-16	1.96
59	2020-03-25	1.93
60	2020-11-04	1.92
61	2012-01-13	1.91
62	2020-04-28	1.87
63	2020-06-04	1.87
64	2011-12-30	1.84
65	2011-11-01	1.83
66	2012-07-25	1.83
67	2011-08-30	1.83
68	2009-05-19	1.82
69	2009-10-06	1.82
70	2013-07-10	1.79
71	2020-04-27	1.77
72	2012-12-31	1.77
73	2022-03-15	1.75
74	2009-11-06	1.75
75	2020-07-02	1.74
76	2009-04-23	1.73
77	2022-03-28	1.72
78	2009-05-05	1.72
79	2011-12-02	1.72
80	2011-10-11	1.71
81	2009-04-22	1.70
82	2011-10-25	1.69
83	2011-10-20	1.69
84	2010-08-31	1.69
85	2011-09-14	1.69
86	2009-07-17	1.67
87	2022-11-14	1.66
88	2009-05-15	1.66
89	2016-04-07	1.65
90	2016-06-22	1.65
91	2012-05-25	1.64
92	2022-07-18	1.64
93	2010-08-16	1.64
94	2012-04-10	1.63
95	2015-07-09	1.63
96	2011-11-09	1.63
97	2020-11-02	1.62
98	2009-05-11	1.62
99	2010-09-02	1.62
100	2011-05-05	1.61

Worst after-hours sessions of VSS

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

Position	Date	Percentage
1	2020-03-13	-10.40
2	2020-03-11	-8.13
3	2016-06-23	-6.58
4	2020-03-17	-5.89
5	2020-03-06	-5.43
6	2011-03-14	-4.77
7	2011-08-05	-4.66
8	2011-08-17	-3.69
9	2011-09-02	-3.68
10	2011-12-20	-3.60
11	2020-12-18	-3.57
12	2020-02-21	-3.44
13	2011-09-21	-3.42
14	2020-03-31	-3.42
15	2011-08-03	-3.38
16	2022-02-23	-3.32
17	2010-05-19	-3.31
18	2011-10-31	-3.25
19	2020-04-14	-3.19
20	2020-03-26	-3.17
21	2010-08-10	-3.13
22	2011-11-08	-3.12
23	2013-06-21	-3.00
24	2022-07-01	-2.91
25	2009-04-17	-2.85
26	2010-03-16	-2.83
27	2021-12-17	-2.82
28	2022-06-10	-2.82
29	2020-02-27	-2.76
30	2020-09-18	-2.73
31	2016-01-14	-2.73
32	2020-03-10	-2.69
33	2020-06-10	-2.69
34	2012-07-20	-2.67
35	2022-06-15	-2.65
36	2010-12-21	-2.63
37	2020-03-18	-2.56
38	2019-05-10	-2.43
39	2021-09-17	-2.43
40	2011-09-16	-2.39
41	2015-07-02	-2.35
42	2011-05-20	-2.30
43	2022-09-22	-2.28
44	2012-05-08	-2.28
45	2010-05-03	-2.27
46	2011-09-09	-2.20
47	2020-05-13	-2.20
48	2019-05-03	-2.19
49	2022-03-03	-2.18
50	2020-06-12	-2.17
51	2012-03-05	-2.15
52	2009-10-27	-2.15
53	2009-04-27	-2.14
54	2022-09-12	-2.06
55	2014-10-15	-2.03
56	2022-01-21	-2.01
57	2009-04-06	-2.00
58	2022-10-12	-1.99
59	2020-04-30	-1.99
60	2020-03-04	-1.96
61	2020-06-08	-1.96
62	2022-05-06	-1.96
63	2011-12-09	-1.93
64	2011-11-18	-1.93
65	2018-10-22	-1.91
66	2010-11-22	-1.90
67	2011-03-11	-1.89
68	2011-09-29	-1.89
69	2018-12-21	-1.89
70	2012-12-19	-1.89
71	2015-08-10	-1.88
72	2011-10-28	-1.87
73	2013-06-19	-1.86
74	2020-10-27	-1.86
75	2011-07-08	-1.85
76	2010-06-28	-1.84
77	2012-04-20	-1.83
78	2022-10-04	-1.83
79	2011-11-15	-1.82
80	2012-05-11	-1.81
81	2018-12-04	-1.81
82	2021-01-08	-1.80
83	2021-05-10	-1.77
84	2009-04-24	-1.76
85	2016-01-06	-1.75
86	2021-11-24	-1.75
87	2020-07-29	-1.73
88	2020-01-24	-1.72
89	2015-12-07	-1.71
90	2016-01-19	-1.71
91	2010-06-03	-1.71
92	2016-06-09	-1.70
93	2016-01-05	-1.69
94	2022-09-28	-1.69
95	2010-01-19	-1.69
96	2016-09-12	-1.68
97	2009-06-12	-1.68
98	2015-09-21	-1.64
99	2016-02-08	-1.62
100	2016-06-24	-1.62

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:47:57

VSS information

Full title

Vanguard FTSE All-Wld ex-US SmCp Idx
First trading day

2009-04-06
Last trading day

2023-02-23
Total trading days

3,498
Last close price

109.28 (+1.01%)
Market cap

5.49B
Stock Exchange

NYSE Arca
Phone number

800-662-7447
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of stocks of international small-cap companies. The fund employs an indexing investment approach designed to track the performance of the FTSE Global Small Cap ex US Index. The advisor attempts to sample the target index by investing all, or substantially all, of its assets in common stocks in the index and by holding a representative sample of securities that resembles the full index in terms of key risk factors and other characteristics.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

185 -- 10 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...