VT stock overview

Vanguard Total World Stock Index

VT IPO: 2008-06-26
90.90 (+1.01%)
12.97B market cap
3,693 trading days in total
VT Latest trading day: 2023-02-23

NYSE Arca

VT stock Buy and Hold Potential More info

INVESTMENT at 2008-06-26 open

VT open price was $49.92

1,000.00

Click to edit

HOLDING TIME

3692 trading days

14 years 245 days

TODAY'S WORTH — including dividends (28)

As of 2023-02-23 close price ($90.90)

2,066.95

Click to edit

ROI: +106.69% (2.07x) – ANNU: +5.07% (1.05x)

VT Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	28	2.43%	quaterly	2020-12-21

VT Stock Splits

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

VT Latest trading days

This table contains the list of 500 latest trading days of VT.
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 ]		96.75	0.01	0.00	19,463,214	96.74	97.28	96.12	1.23	0.02	-0.02
3693	2023-02-23	90.90	0.48	0.53	1,295,085	91.07	91.19	90.00	1.31	-0.19	0.00
3692	2023-02-22	90.42	0.30	-0.33	2,318,864	90.71	90.94	90.15	0.87	-0.32	0.72
3691	2023-02-21	90.72	1.56	-1.69	2,734,103	91.52	91.71	90.65	1.16	-0.87	-0.01
3690	2023-02-17	92.28	0.21	-0.23	1,850,407	91.97	92.31	91.59	0.78	0.34	-0.82
3689	2023-02-16	92.49	0.89	-0.95	1,782,807	92.41	93.34	92.29	1.14	0.09	-0.56
3688	2023-02-15	93.38	0.05	0.05	1,485,068	92.57	93.40	92.49	0.98	0.88	-1.04
3687	2023-02-14	93.33	0.06	0.06	1,668,724	92.87	93.80	92.46	1.44	0.50	-0.81
3686	2023-02-13	93.27	1.02	1.11	4,363,599	92.43	93.31	92.33	1.06	0.91	-0.43
3685	2023-02-10	92.25	0.17	-0.18	2,033,075	92.09	92.34	91.77	0.62	0.17	0.20
3684	2023-02-09	92.42	0.46	-0.50	1,339,933	93.87	93.92	92.16	1.87	-1.54	-0.36
3683	2023-02-08	92.88	0.77	-0.82	1,799,563	93.24	93.58	92.72	0.92	-0.39	1.07
3682	2023-02-07	93.65	0.99	1.07	1,680,873	92.46	93.84	92.17	1.81	1.29	-0.44
3681	2023-02-06	92.66	0.84	-0.90	2,313,699	92.72	92.89	92.25	0.69	-0.06	-0.22
3680	2023-02-03	93.50	1.05	-1.11	2,567,391	93.43	94.39	93.25	1.22	0.07	-0.83
3679	2023-02-02	94.55	0.76	0.81	2,136,264	94.46	94.87	93.85	1.08	0.10	-1.18
3678	2023-02-01	93.79	1.01	1.09	1,763,980	92.68	94.30	91.99	2.49	1.20	0.71
3677	2023-01-31	92.78	1.06	1.16	1,347,123	91.73	92.78	91.60	1.29	1.14	-0.11
3676	2023-01-30	91.72	1.13	-1.22	1,842,706	92.22	92.63	91.69	1.02	-0.54	0.01
3675	2023-01-27	92.85	0.06	0.06	1,593,521	92.44	93.24	92.35	0.96	0.44	-0.68
3674	2023-01-26	92.79	0.78	0.85	1,629,508	92.58	92.81	91.89	0.99	0.23	-0.38
3673	2023-01-25	92.01	0.17	0.19	1,450,692	91.16	92.06	90.71	1.48	0.93	0.62
3672	2023-01-24	91.84	0.09	-0.10	1,371,765	91.58	92.02	91.28	0.81	0.28	-0.74
3671	2023-01-23	91.93	0.86	0.94	4,305,420	91.05	92.25	90.98	1.39	0.97	-0.38
3670	2023-01-20	91.07	1.39	1.55	2,333,463	89.94	91.09	89.61	1.65	1.26	-0.02
3669	2023-01-19	89.68	0.40	-0.44	2,948,314	89.68	90.07	89.28	0.88	0.00	0.29
3668	2023-01-18	90.08	0.98	-1.08	4,125,271	91.63	91.74	90.05	1.84	-1.69	-0.44
3667	2023-01-17	91.06	0.02	-0.02	2,603,746	91.04	91.48	90.86	0.68	0.02	0.63
3666	2023-01-13	91.08	0.47	0.52	1,710,919	90.05	91.15	90.05	1.22	1.14	-0.04
3665	2023-01-12	90.61	0.64	0.71	2,873,150	90.32	90.87	89.45	1.57	0.32	-0.62
3664	2023-01-11	89.97	0.90	1.01	2,723,929	89.44	89.98	89.24	0.83	0.59	0.39
3663	2023-01-10	89.07	0.48	0.54	4,669,880	88.51	89.07	88.22	0.96	0.63	0.42
3662	2023-01-09	88.59	0.21	0.24	4,750,597	89.00	89.65	88.55	1.24	-0.46	-0.09
3661	2023-01-06	88.38	1.98	2.29	1,814,514	87.01	88.55	86.41	2.46	1.57	0.70
3660	2023-01-05	86.40	0.90	-1.03	2,348,036	86.72	86.79	86.21	0.67	-0.37	0.71
3659	2023-01-04	87.30	1.06	1.23	2,333,057	87.02	87.62	86.45	1.34	0.32	-0.66
3658	2023-01-03	86.24	0.05	0.06	3,508,265	86.88	87.38	85.71	1.92	-0.74	0.90
3657	2022-12-30	86.19	0.50	-0.58	3,547,774	86.03	86.34	85.62	0.84	0.19	0.80
3656	2022-12-29	86.69	1.47	1.72	3,987,532	86.01	86.85	85.87	1.14	0.79	-0.76
3655	2022-12-28	85.22	1.08	-1.25	3,837,571	86.21	86.65	85.18	1.71	-1.15	0.93
3654	2022-12-27	86.30	0.01	-0.01	6,760,412	86.38	86.62	85.95	0.78	-0.09	-0.10
3653	2022-12-23	86.31	0.40	0.47	3,026,952	85.77	86.32	85.43	1.04	0.63	0.08
3652	2022-12-22	85.91	1.05	-1.21	3,190,929	86.44	86.44	84.82	1.87	-0.61	-0.16
3651	2022-12-21	86.96	1.12	1.30	2,626,383	86.38	87.18	86.23	1.10	0.67	-0.60
3650	2022-12-20	85.84	0.20	0.23	3,481,723	85.59	86.20	85.37	0.97	0.29	0.63
3649	2022-12-19	85.64	1.16	-1.34	2,662,953	86.30	86.42	85.34	1.25	-0.76	-0.06
3648	2022-12-16	86.80	0.82	-0.94	3,897,093	87.08	87.40	86.42	1.13	-0.32	-0.58
3647	2022-12-15	87.62	2.22	-2.47	4,212,244	88.82	88.93	87.31	1.82	-1.35	-0.62
3646	2022-12-14	89.84	0.37	-0.41	2,804,513	90.19	91.00	89.12	2.08	-0.39	-1.14
3645	2022-12-13	90.21	0.83	0.93	3,093,817	91.88	91.89	89.71	2.37	-1.82	-0.02
3644	2022-12-12	89.38	0.82	0.93	2,979,819	88.72	89.38	88.44	1.06	0.74	2.80
3643	2022-12-09	88.56	0.46	-0.52	3,572,328	88.99	89.44	88.56	0.99	-0.48	0.18
3642	2022-12-08	89.02	0.67	0.76	4,675,189	88.67	89.20	88.41	0.89	0.39	-0.03
3641	2022-12-07	88.35	0.15	-0.17	2,571,933	88.36	88.80	88.13	0.76	-0.01	0.36
3640	2022-12-06	88.50	0.95	-1.06	2,238,685	89.50	89.58	88.06	1.70	-1.12	-0.16
3639	2022-12-05	89.45	1.57	-1.72	3,027,177	90.57	90.68	89.17	1.67	-1.24	0.06
3638	2022-12-02	91.02	0.05	-0.05	3,153,299	90.00	91.22	90.00	1.36	1.13	-0.49
3637	2022-12-01	91.07	0.21	0.23	3,491,552	91.27	91.60	90.57	1.13	-0.22	-1.17
3636	2022-11-30	90.86	2.41	2.72	2,348,280	88.92	90.87	88.31	2.88	2.18	0.45
3635	2022-11-29	88.45	0.18	0.20	1,683,368	88.54	88.94	88.15	0.89	-0.10	0.53
3634	2022-11-28	88.27	1.29	-1.44	2,998,705	88.96	89.31	88.13	1.33	-0.78	0.31
3633	2022-11-25	89.56	0.10	0.11	2,003,894	89.49	89.68	89.33	0.39	0.08	-0.67
3632	2022-11-23	89.46	0.68	0.77	1,770,543	88.78	89.56	88.76	0.90	0.77	0.03
3631	2022-11-22	88.78	1.13	1.29	2,079,520	88.15	88.79	87.82	1.10	0.71	0.00
3630	2022-11-21	87.65	0.52	-0.59	2,224,338	87.69	87.82	87.22	0.68	-0.05	0.57
3629	2022-11-18	88.17	0.21	0.24	2,106,764	88.39	88.51	87.65	0.97	-0.25	-0.54
3628	2022-11-17	87.96	0.21	-0.24	1,473,823	87.03	88.03	86.97	1.22	1.07	0.49
3627	2022-11-16	88.17	0.75	-0.84	1,663,548	88.53	88.72	88.04	0.77	-0.41	-1.29
3626	2022-11-15	88.92	0.89	1.01	2,210,430	89.50	89.71	88.17	1.72	-0.65	-0.44
3625	2022-11-14	88.03	0.86	-0.97	3,509,363	88.47	88.96	87.99	1.10	-0.50	1.67
3624	2022-11-11	88.89	1.28	1.46	2,376,616	88.04	89.07	87.79	1.45	0.97	-0.47
3623	2022-11-10	87.61	4.50	5.41	2,400,347	86.03	87.64	85.81	2.13	1.84	0.49
3622	2022-11-09	83.11	1.63	-1.92	2,015,520	84.20	84.50	83.03	1.75	-1.29	3.51
3621	2022-11-08	84.74	0.60	0.71	1,609,108	84.46	85.37	83.92	1.72	0.33	-0.64
3620	2022-11-07	84.14	0.55	0.66	1,861,122	83.92	84.31	83.47	1.00	0.26	0.38
3619	2022-11-04	83.59	1.91	2.34	3,300,906	83.47	83.98	82.35	1.95	0.14	0.39
3618	2022-11-03	81.68	0.63	-0.77	2,439,727	81.49	82.21	81.08	1.39	0.23	2.19
3617	2022-11-02	82.31	1.77	-2.11	1,957,723	84.06	85.04	82.30	3.26	-2.08	-1.00
3616	2022-11-01	84.08	0.17	0.20	1,995,166	85.13	85.18	83.83	1.59	-1.23	-0.02
3615	2022-10-31	83.91	0.60	-0.71	2,317,641	83.79	84.28	83.66	0.74	0.14	1.45
3614	2022-10-28	84.51	1.33	1.60	2,605,431	83.03	84.56	82.97	1.91	1.78	-0.85
3613	2022-10-27	83.18	0.47	-0.56	3,312,345	83.71	84.24	83.07	1.40	-0.63	-0.18
3612	2022-10-26	83.65	0.02	0.02	2,176,336	83.29	84.62	83.21	1.69	0.43	0.07
3611	2022-10-25	83.63	1.51	1.84	2,032,719	82.27	83.69	82.27	1.73	1.65	-0.41
3610	2022-10-24	82.12	0.16	0.20	2,528,775	81.81	82.36	81.09	1.55	0.38	0.18
3609	2022-10-21	81.96	1.67	2.08	2,900,572	80.00	82.02	79.67	2.94	2.45	-0.18
3608	2022-10-20	80.29	0.38	-0.47	2,741,406	80.76	81.73	80.08	2.04	-0.58	-0.36
3607	2022-10-19	80.67	0.86	-1.05	2,875,162	80.91	81.38	80.10	1.58	-0.30	0.11
3606	2022-10-18	81.53	0.78	0.97	3,304,612	82.33	82.38	80.83	1.88	-0.97	-0.76
3605	2022-10-17	80.75	2.07	2.63	2,810,958	80.26	81.01	80.26	0.93	0.61	1.96
3604	2022-10-14	78.68	1.68	-2.09	4,491,090	80.92	81.19	78.59	3.21	-2.77	2.01
3603	2022-10-13	80.36	1.69	2.15	4,345,691	77.12	80.69	76.80	5.04	4.20	0.70
3602	2022-10-12	78.67	0.20	-0.25	1,546,387	78.76	79.16	78.49	0.85	-0.11	-1.97
3601	2022-10-11	78.87	0.70	-0.88	3,635,332	79.12	80.02	78.48	1.95	-0.32	-0.14
3600	2022-10-10	79.57	0.68	-0.85	3,247,982	80.38	80.48	79.12	1.69	-1.01	-0.57
3599	2022-10-07	80.25	1.99	-2.42	2,295,865	81.47	81.52	79.91	1.98	-1.50	0.16
3598	2022-10-06	82.24	0.93	-1.12	2,147,224	82.72	83.28	82.12	1.40	-0.58	-0.94
3597	2022-10-05	83.17	0.40	-0.48	2,026,618	82.59	83.62	81.96	2.01	0.70	-0.54
3596	2022-10-04	83.57	2.74	3.39	3,790,231	82.37	83.58	82.27	1.59	1.46	-1.17
3595	2022-10-03	80.83	1.95	2.47	2,982,382	79.81	81.20	79.36	2.31	1.28	1.91
3594	2022-09-30	78.88	0.84	-1.05	2,903,825	79.54	80.43	78.87	1.96	-0.83	1.18
3593	2022-09-29	79.72	1.53	-1.88	3,127,457	80.26	80.44	79.03	1.76	-0.67	-0.23
3592	2022-09-28	81.25	1.66	2.09	2,448,124	79.77	81.57	79.42	2.70	1.86	-1.22
3591	2022-09-27	79.59	0.27	-0.34	2,181,250	80.57	81.00	79.12	2.33	-1.22	0.23
3590	2022-09-26	79.86	0.97	-1.20	2,587,494	80.45	81.12	79.58	1.91	-0.73	0.89
3589	2022-09-23	80.83	1.89	-2.28	3,646,959	81.60	81.60	80.00	1.96	-0.94	-0.47
3588	2022-09-22	82.72	0.65	-0.78	2,750,224	83.38	83.52	82.51	1.21	-0.79	-1.35
3587	2022-09-21	83.37	1.34	-1.58	2,087,526	84.96	85.61	83.35	2.66	-1.87	0.01
3586	2022-09-20	84.71	1.12	-1.30	1,458,495	85.01	85.12	84.16	1.13	-0.35	0.30
3585	2022-09-19	85.83	0.12	0.14	1,317,924	84.52	85.84	84.50	1.59	1.55	-0.96
3584	2022-09-16	85.71	0.72	-0.83	1,604,343	85.50	85.86	85.05	0.95	0.25	-1.39
3583	2022-09-15	86.43	0.89	-1.02	2,180,767	86.86	87.54	86.18	1.57	-0.50	-1.08
3582	2022-09-14	87.32	0.36	0.41	1,702,091	87.26	87.61	86.65	1.10	0.07	-0.53
3581	2022-09-13	86.96	3.55	-3.92	1,857,254	88.59	88.81	86.74	2.34	-1.84	0.34
3580	2022-09-12	90.51	1.06	1.19	1,079,949	90.11	90.70	90.05	0.72	0.44	-2.12
3579	2022-09-09	89.45	1.67	1.90	1,336,251	88.60	89.58	88.60	1.11	0.96	0.74
3578	2022-09-08	87.78	0.41	0.47	1,838,616	86.74	87.85	86.50	1.56	1.20	0.93
3577	2022-09-07	87.37	1.25	1.45	1,620,723	85.84	87.48	85.79	1.97	1.78	-0.72
3576	2022-09-06	86.12	0.42	-0.49	1,739,376	86.69	86.88	85.73	1.33	-0.66	-0.33
3575	2022-09-02	86.54	0.74	-0.85	2,090,296	87.98	88.35	86.21	2.43	-1.64	0.17
3574	2022-09-01	87.28	0.32	-0.37	1,666,305	86.94	87.33	86.07	1.45	0.39	0.80
3573	2022-08-31	87.60	0.57	-0.65	1,326,733	88.45	88.76	87.58	1.33	-0.96	-0.75
3572	2022-08-30	88.17	0.90	-1.01	1,357,916	89.46	89.47	87.77	1.90	-1.44	0.32
3571	2022-08-29	89.07	0.49	-0.55	1,711,440	89.00	89.67	88.83	0.94	0.08	0.44
3570	2022-08-26	89.56	2.74	-2.97	1,453,096	92.39	92.39	89.55	3.07	-3.06	-0.63
3569	2022-08-25	92.30	1.32	1.45	990,744	91.41	92.34	91.21	1.24	0.97	0.10
3568	2022-08-24	90.98	0.30	0.33	1,027,251	90.52	91.27	90.40	0.96	0.51	0.47
3567	2022-08-23	90.68	0.04	-0.04	921,331	90.65	91.34	90.56	0.86	0.03	-0.18
3566	2022-08-22	90.72	1.71	-1.85	1,092,559	91.40	91.40	90.53	0.95	-0.74	-0.08
3565	2022-08-19	92.43	1.31	-1.40	882,171	93.06	93.09	92.22	0.93	-0.68	-1.11
3564	2022-08-18	93.74	0.01	0.01	920,843	93.74	93.87	93.37	0.53	0.00	-0.73
3563	2022-08-17	93.73	0.75	-0.79	1,583,648	93.69	94.26	93.26	1.07	0.04	0.01
3562	2022-08-16	94.48	0.11	0.12	1,019,521	94.03	94.80	93.93	0.93	0.48	-0.84
3561	2022-08-15	94.37	0.02	0.02	2,013,977	93.74	94.44	93.69	0.80	0.67	-0.36
3560	2022-08-12	94.35	1.26	1.35	1,168,145	93.42	94.35	93.19	1.24	1.00	-0.65
3559	2022-08-11	93.09	0.06	0.06	1,755,240	93.70	94.13	92.94	1.27	-0.65	0.35
3558	2022-08-10	93.03	2.01	2.21	1,289,345	92.69	93.09	92.38	0.77	0.37	0.72
3557	2022-08-09	91.02	0.49	-0.54	584,042	91.43	91.50	90.83	0.73	-0.45	1.83
3556	2022-08-08	91.51	0.13	0.14	1,986,657	91.97	92.41	91.31	1.20	-0.50	-0.09
3555	2022-08-05	91.38	0.21	-0.23	1,555,324	90.66	91.51	90.54	1.07	0.79	0.65
3554	2022-08-04	91.59	0.15	0.16	1,233,179	91.57	91.79	91.28	0.56	0.02	-1.02
3553	2022-08-03	91.44	1.07	1.18	1,435,518	90.79	91.64	90.58	1.17	0.72	0.14
3552	2022-08-02	90.37	0.71	-0.78	1,933,452	90.62	91.35	90.17	1.30	-0.28	0.46
3551	2022-08-01	91.08	0.22	-0.24	1,371,012	90.95	91.59	90.52	1.18	0.14	-0.51
3550	2022-07-29	91.30	1.09	1.21	2,078,110	90.36	91.36	90.12	1.37	1.04	-0.38
3549	2022-07-28	90.21	0.87	0.97	2,115,313	89.47	90.30	88.68	1.81	0.83	0.17
3548	2022-07-27	89.34	2.11	2.42	1,880,964	88.04	89.62	87.96	1.89	1.48	0.15
3547	2022-07-26	87.23	1.07	-1.21	2,241,127	87.89	87.91	87.10	0.92	-0.75	0.93
3546	2022-07-25	88.30	0.33	0.38	2,375,393	88.32	88.42	87.87	0.62	-0.02	-0.46
3545	2022-07-22	87.97	0.76	-0.86	1,526,593	88.85	89.14	87.54	1.80	-0.99	0.40
3544	2022-07-21	88.73	0.93	1.06	1,853,892	87.71	88.73	87.35	1.57	1.16	0.14
3543	2022-07-20	87.80	0.29	0.33	2,523,158	87.57	88.10	87.18	1.05	0.26	-0.10
3542	2022-07-19	87.51	2.18	2.55	2,119,082	86.39	87.60	86.31	1.49	1.30	0.07
3541	2022-07-18	85.33	0.15	-0.18	1,335,343	86.45	86.65	85.11	1.78	-1.30	1.24
3540	2022-07-15	85.48	1.41	1.68	2,465,260	84.97	85.50	84.38	1.32	0.60	1.13
3539	2022-07-14	84.07	0.65	-0.77	2,355,043	83.46	84.20	82.75	1.74	0.73	1.07
3538	2022-07-13	84.72	0.30	-0.35	1,885,647	83.82	85.19	83.68	1.80	1.07	-1.49
3537	2022-07-12	85.02	0.49	-0.57	2,733,584	85.41	85.82	84.66	1.36	-0.46	-1.41
3536	2022-07-11	85.51	1.29	-1.49	2,572,079	86.02	86.09	85.38	0.83	-0.59	-0.12
3535	2022-07-08	86.80	0.03	-0.03	1,268,743	86.49	87.19	86.11	1.25	0.36	-0.90
3534	2022-07-07	86.83	1.36	1.59	2,925,125	86.02	86.94	86.02	1.07	0.94	-0.39
3533	2022-07-06	85.47	0.05	0.06	5,768,221	85.39	85.88	84.71	1.37	0.09	0.64
3532	2022-07-05	85.42	0.45	-0.52	2,940,589	84.25	85.45	83.70	2.08	1.39	-0.04
3531	2022-07-01	85.87	0.53	0.62	2,242,940	84.84	85.95	84.32	1.92	1.21	-1.89
3530	2022-06-30	85.34	0.65	-0.76	2,315,142	84.91	85.84	84.14	2.00	0.51	-0.59
3529	2022-06-29	85.99	0.26	-0.30	2,355,771	86.27	86.42	85.65	0.89	-0.32	-1.26
3528	2022-06-28	86.25	1.24	-1.42	1,896,785	87.98	88.48	86.22	2.57	-1.97	0.02
3527	2022-06-27	87.49	0.22	-0.25	2,325,657	87.90	88.02	87.22	0.91	-0.47	0.56
3526	2022-06-24	87.71	2.56	3.01	2,559,394	85.94	87.71	85.94	2.06	2.06	0.22
3525	2022-06-23	85.15	0.51	0.60	2,434,481	84.97	85.25	84.10	1.35	0.21	0.93
3524	2022-06-22	84.64	0.48	-0.56	4,100,731	84.74	85.46	83.90	1.84	-0.12	0.39
3523	2022-06-21	85.12	1.15	1.37	2,963,550	84.74	85.53	84.74	0.93	0.45	-0.45
3522	2022-06-17	83.97	0.09	0.11	2,698,103	84.03	84.70	83.24	1.74	-0.07	0.92
3521	2022-06-16	83.88	2.72	-3.14	3,180,370	84.65	84.65	83.41	1.46	-0.91	0.18
3520	2022-06-15	86.60	1.35	1.58	4,300,571	86.00	87.47	85.00	2.87	0.70	-2.25
3519	2022-06-14	85.25	0.27	-0.32	3,667,617	85.88	86.13	84.57	1.82	-0.73	0.88
3518	2022-06-13	85.52	3.31	-3.73	4,234,793	86.61	86.93	85.21	1.99	-1.26	0.42
3517	2022-06-10	88.83	2.39	-2.62	4,028,961	89.88	89.90	88.73	1.30	-1.17	-2.50
3516	2022-06-09	91.22	2.11	-2.26	3,874,427	92.89	93.17	91.22	2.10	-1.80	-1.47
3515	2022-06-08	93.33	0.93	-0.99	1,794,942	93.84	94.17	93.17	1.07	-0.54	-0.47
3514	2022-06-07	94.26	0.69	0.74	1,355,856	92.78	94.34	92.65	1.82	1.60	-0.45
3513	2022-06-06	93.57	0.36	0.39	1,749,391	94.35	94.54	93.33	1.28	-0.83	-0.84
3512	2022-06-03	93.21	1.52	-1.60	1,837,735	93.62	93.86	93.03	0.89	-0.44	1.22
3511	2022-06-02	94.73	1.88	2.02	1,599,321	93.05	94.73	92.74	2.14	1.81	-1.17
3510	2022-06-01	92.85	0.70	-0.75	2,423,030	94.15	94.29	92.31	2.10	-1.38	0.22
3509	2022-05-31	93.55	0.46	-0.49	2,839,519	93.97	94.28	93.17	1.18	-0.45	0.64
3508	2022-05-27	94.01	1.86	2.02	2,613,071	92.77	94.02	92.74	1.38	1.34	-0.04
3507	2022-05-26	92.15	1.53	1.69	2,212,089	90.87	92.46	90.77	1.86	1.41	0.67
3506	2022-05-25	90.62	0.64	0.71	1,482,502	89.56	91.01	89.56	1.62	1.18	0.28
3505	2022-05-24	89.98	0.77	-0.85	2,382,512	89.90	90.23	88.77	1.62	0.09	-0.47
3504	2022-05-23	90.75	1.40	1.57	2,614,421	90.12	90.93	89.56	1.52	0.70	-0.94
3503	2022-05-20	89.35	0.25	0.28	3,689,242	90.03	90.17	87.60	2.85	-0.76	0.86
3502	2022-05-19	89.10	0.23	0.26	2,160,280	88.46	89.90	88.32	1.79	0.72	1.04
3501	2022-05-18	88.87	3.06	-3.33	2,653,425	91.02	91.15	88.63	2.77	-2.36	-0.46
3500	2022-05-17	91.93	1.86	2.07	2,317,781	91.65	91.95	90.83	1.22	0.31	-0.99
3499	2022-05-16	90.07	0.29	-0.32	5,350,063	89.95	90.72	89.50	1.36	0.13	1.75
3498	2022-05-13	90.36	2.43	2.76	6,026,804	89.02	90.53	88.95	1.77	1.51	-0.45
3497	2022-05-12	87.93	0.13	-0.15	8,343,472	87.47	88.75	86.64	2.41	0.53	1.24
3496	2022-05-11	88.06	1.14	-1.28	4,246,479	89.25	90.45	87.94	2.81	-1.33	-0.67
3495	2022-05-10	89.20	0.31	0.35	3,952,021	90.41	90.63	88.30	2.58	-1.34	0.06
3494	2022-05-09	88.89	3.05	-3.32	4,624,018	90.54	90.68	88.61	2.29	-1.82	1.71
3493	2022-05-06	91.94	0.92	-0.99	7,141,447	92.21	92.64	90.96	1.82	-0.29	-1.52
3492	2022-05-05	92.86	3.28	-3.41	10,036,094	94.94	94.97	91.91	3.22	-2.19	-0.70
3491	2022-05-04	96.14	2.25	2.40	2,831,284	93.90	96.26	93.00	3.47	2.39	-1.25
3490	2022-05-03	93.89	0.50	0.54	2,983,940	93.65	94.25	93.29	1.03	0.26	0.01
3489	2022-05-02	93.39	0.30	0.32	12,730,270	92.97	93.70	91.59	2.27	0.45	0.28
3488	2022-04-29	93.09	2.47	-2.58	2,805,891	95.23	95.84	92.99	2.99	-2.25	-0.13
3487	2022-04-28	95.56	1.94	2.07	2,042,630	94.53	95.89	93.51	2.52	1.09	-0.35
3486	2022-04-27	93.62	0.35	0.38	4,427,710	93.57	94.52	93.08	1.54	0.05	0.97
3485	2022-04-26	93.27	2.62	-2.73	5,045,258	95.28	95.41	93.27	2.25	-2.11	0.32
3484	2022-04-25	95.89	0.11	0.11	4,478,322	95.01	95.97	94.11	1.96	0.93	-0.64
3483	2022-04-22	95.78	2.22	-2.27	3,355,512	97.84	97.84	95.70	2.19	-2.11	-0.80
3482	2022-04-21	98.00	1.52	-1.53	2,124,083	100.32	100.54	97.78	2.75	-2.31	-0.16
3481	2022-04-20	99.52	0.08	0.08	2,156,842	100.00	100.00	99.27	0.73	-0.48	0.80
3480	2022-04-19	99.44	1.12	1.14	2,076,753	98.10	99.52	98.04	1.51	1.37	0.56
3479	2022-04-18	98.32	0.28	-0.28	2,221,219	98.27	98.80	97.95	0.86	0.05	-0.22
3478	2022-04-15	98.60	0.00	0.00	1,664,220	99.55	99.81	98.55	1.27	-0.95	-0.33
3477	2022-04-14	98.60	0.95	-0.95	1,673,778	99.55	99.79	98.57	1.23	-0.95	0.96
3476	2022-04-13	99.55	1.21	1.23	2,150,067	98.43	99.68	98.40	1.30	1.14	0.00
3475	2022-04-12	98.34	0.41	-0.42	2,576,359	99.34	99.81	98.05	1.77	-1.01	0.09
3474	2022-04-11	98.75	1.40	-1.40	2,046,845	99.51	99.67	98.66	1.01	-0.76	0.60
3473	2022-04-08	100.15	0.24	-0.24	1,625,403	100.13	100.75	99.77	0.98	0.02	-0.64
3472	2022-04-07	100.39	0.23	0.23	2,232,147	100.02	100.74	99.36	1.38	0.37	-0.26
3471	2022-04-06	100.16	1.13	-1.12	3,345,099	100.39	100.66	99.52	1.14	-0.23	-0.14
3470	2022-04-05	101.29	1.48	-1.44	4,033,724	102.36	102.73	101.09	1.60	-1.05	-0.89
3469	2022-04-04	102.77	0.83	0.81	2,407,105	102.08	102.80	101.92	0.86	0.68	-0.40
3468	2022-04-01	101.94	0.65	0.64	2,991,219	101.92	102.00	101.14	0.84	0.02	0.14
3467	2022-03-31	101.29	1.55	-1.51	1,770,170	102.49	102.71	101.23	1.44	-1.17	0.62
3466	2022-03-30	102.84	0.57	-0.55	2,530,621	103.20	103.35	102.41	0.91	-0.35	-0.34
3465	2022-03-29	103.41	1.65	1.62	2,112,044	103.10	103.48	102.56	0.89	0.30	-0.20
3464	2022-03-28	101.76	0.33	0.33	1,670,439	101.20	101.79	100.67	1.11	0.55	1.32
3463	2022-03-25	101.43	0.23	0.23	1,171,567	101.27	101.49	100.57	0.91	0.16	-0.23
3462	2022-03-24	101.20	1.13	1.13	1,490,494	100.55	101.23	100.21	1.01	0.65	0.07
3461	2022-03-23	100.07	1.24	-1.22	2,020,603	100.57	101.03	100.06	0.96	-0.50	0.48
3460	2022-03-22	101.31	1.14	1.14	1,196,394	100.64	101.47	100.63	0.83	0.67	-0.73
3459	2022-03-21	100.17	0.51	-0.51	1,989,065	100.32	100.61	99.42	1.19	-0.15	0.47
3458	2022-03-18	100.68	1.06	1.06	1,900,853	99.07	100.82	98.97	1.87	1.63	-0.36
3457	2022-03-17	99.62	1.03	1.04	2,955,103	98.15	99.65	97.99	1.69	1.50	-0.55
3456	2022-03-16	98.59	3.03	3.17	2,863,125	96.97	98.64	96.16	2.56	1.67	-0.45
3455	2022-03-15	95.56	1.49	1.58	2,463,089	94.43	95.67	94.08	1.68	1.20	1.48
3454	2022-03-14	94.07	0.59	-0.62	2,549,650	95.07	95.64	93.85	1.88	-1.05	0.38
3453	2022-03-11	94.66	1.22	-1.27	3,025,408	96.61	96.69	94.58	2.18	-2.02	0.43
3452	2022-03-10	95.88	0.75	-0.78	2,413,477	95.52	96.10	95.01	1.14	0.38	0.76
3451	2022-03-09	96.63	2.83	3.02	4,842,928	96.07	97.02	95.48	1.60	0.58	-1.15
3450	2022-03-08	93.80	0.10	-0.11	6,877,629	94.23	95.79	93.21	2.74	-0.46	2.42
3449	2022-03-07	93.90	3.09	-3.19	3,412,109	96.62	96.72	93.82	3.00	-2.82	0.35
3448	2022-03-04	96.99	1.44	-1.46	4,496,171	97.00	97.18	96.09	1.12	-0.01	-0.38
3447	2022-03-03	98.43	1.04	-1.05	4,806,831	99.68	99.73	98.06	1.68	-1.25	-1.45
3446	2022-03-02	99.47	1.46	1.49	4,117,547	98.50	99.72	98.23	1.51	0.98	0.21
3445	2022-03-01	98.01	1.66	-1.67	5,726,042	99.38	99.71	97.45	2.27	-1.38	0.50
3444	2022-02-28	99.67	0.62	-0.62	3,646,870	98.85	100.18	98.58	1.62	0.83	-0.29
3443	2022-02-25	100.29	2.17	2.21	6,077,947	98.65	100.32	98.24	2.11	1.66	-1.44
3442	2022-02-24	98.12	0.41	0.42	5,855,850	94.80	98.18	94.52	3.86	3.50	0.54
3441	2022-02-23	97.71	1.38	-1.39	6,628,835	99.83	99.92	97.53	2.39	-2.12	-2.98
3440	2022-02-22	99.09	1.19	-1.19	7,852,811	99.59	100.27	98.36	1.92	-0.50	0.75
3439	2022-02-18	100.28	0.71	-0.70	8,355,508	101.02	101.28	99.88	1.39	-0.73	-0.69
3438	2022-02-17	100.99	1.99	-1.93	5,638,032	102.23	102.31	100.87	1.41	-1.21	0.03
3437	2022-02-16	102.98	0.31	0.30	9,197,904	102.28	103.21	102.03	1.15	0.68	-0.73
3436	2022-02-15	102.67	1.77	1.75	3,022,587	102.00	102.77	101.99	0.76	0.66	-0.38
3435	2022-02-14	100.90	0.51	-0.50	4,288,378	101.14	101.40	100.15	1.24	-0.24	1.09
3434	2022-02-11	101.41	1.79	-1.73	3,667,299	103.20	103.65	101.04	2.53	-1.73	-0.27
3433	2022-02-10	103.20	1.51	-1.44	4,057,665	103.31	104.95	102.77	2.11	-0.11	0.00
3432	2022-02-09	104.71	1.68	1.63	2,882,023	104.10	104.72	104.10	0.60	0.59	-1.34
3431	2022-02-08	103.03	0.78	0.76	2,106,062	102.45	103.20	101.87	1.30	0.57	1.04
3430	2022-02-07	102.25	0.12	-0.12	3,092,967	102.45	102.95	102.04	0.89	-0.20	0.20
3429	2022-02-05	102.37	0.00	0.00	3,102,554	101.77	103.06	101.37	1.66	0.59	0.08
3428	2022-02-04	102.37	0.45	0.44	3,102,554	101.77	103.06	101.37	1.66	0.59	-0.59
3427	2022-02-03	101.92	2.01	-1.93	2,906,668	102.70	103.09	101.76	1.30	-0.76	-0.15
3426	2022-02-02	103.93	0.61	0.59	2,607,300	103.88	104.11	103.18	0.90	0.05	-1.18
3425	2022-02-01	103.32	0.81	0.79	2,994,974	102.86	103.40	102.00	1.36	0.45	0.54
3424	2022-01-31	102.51	2.10	2.09	3,003,372	100.50	102.54	100.41	2.12	2.00	0.34
3423	2022-01-28	100.41	1.63	1.65	4,595,156	98.88	100.46	97.91	2.58	1.55	0.09
3422	2022-01-27	98.78	0.75	-0.75	4,984,119	100.22	100.78	98.52	2.26	-1.44	0.10
3421	2022-01-26	99.53	0.45	-0.45	3,375,277	101.20	101.79	98.79	2.96	-1.65	0.69
3420	2022-01-25	99.98	1.00	-0.99	5,094,423	99.62	100.97	98.46	2.52	0.36	1.22
3419	2022-01-24	100.98	0.13	-0.13	8,305,916	99.51	101.05	97.21	3.86	1.48	-1.35
3418	2022-01-21	101.11	1.75	-1.70	4,396,321	102.57	102.91	101.03	1.83	-1.42	-1.58
3417	2022-01-20	102.86	0.85	-0.82	3,274,694	104.23	105.20	102.75	2.35	-1.31	-0.28
3416	2022-01-19	103.71	0.59	-0.57	2,741,200	104.75	105.05	103.62	1.37	-0.99	0.50
3415	2022-01-18	104.30	1.82	-1.72	3,049,013	104.92	105.03	104.10	0.89	-0.59	0.43
3414	2022-01-14	106.12	0.01	-0.01	2,047,566	105.57	106.17	105.13	0.99	0.52	-1.13
3413	2022-01-13	106.13	1.33	-1.24	1,415,651	107.68	107.79	105.97	1.69	-1.44	-0.53
3412	2022-01-12	107.46	0.59	0.55	2,019,856	107.45	107.75	106.95	0.74	0.01	0.20
3411	2022-01-11	106.87	1.22	1.15	2,876,640	105.72	106.91	105.27	1.55	1.09	0.54
3410	2022-01-10	105.65	0.35	-0.33	4,144,506	105.22	105.66	104.01	1.57	0.41	0.07
3409	2022-01-07	106.00	0.15	-0.14	2,552,035	106.17	106.49	105.49	0.94	-0.16	-0.74
3408	2022-01-06	106.15	0.10	-0.09	4,125,816	106.09	106.74	105.55	1.12	0.06	0.02
3407	2022-01-05	106.25	1.84	-1.70	2,949,395	108.09	108.25	106.23	1.87	-1.70	-0.15
3406	2022-01-04	108.09	0.04	0.04	2,012,031	108.53	108.58	107.69	0.82	-0.41	0.00
3405	2022-01-03	108.05	0.62	0.58	2,659,917	107.91	108.09	107.31	0.72	0.13	0.44
3404	2021-12-31	107.43	0.29	-0.27	1,916,245	107.68	107.97	107.43	0.50	-0.23	0.45
3403	2021-12-30	107.72	0.09	-0.08	2,003,264	107.91	108.17	107.62	0.51	-0.18	-0.04
3402	2021-12-29	107.81	0.04	0.04	2,018,971	107.74	107.95	107.42	0.49	0.06	0.09
3401	2021-12-28	107.77	0.12	-0.11	3,528,889	107.97	108.18	107.65	0.49	-0.19	-0.03
3400	2021-12-27	107.89	1.13	1.06	1,446,353	107.00	107.89	106.92	0.91	0.83	0.07
3399	2021-12-23	106.76	0.68	0.64	2,463,710	106.29	107.02	106.24	0.73	0.44	0.22
3398	2021-12-22	106.08	0.97	0.92	3,575,646	105.00	106.09	104.97	1.07	1.03	0.20
3397	2021-12-21	105.11	1.75	1.69	3,419,678	104.05	105.14	103.85	1.24	1.02	-0.10
3396	2021-12-20	103.36	1.74	-1.66	5,029,985	103.24	103.43	102.56	0.84	0.12	0.67
3395	2021-12-17	105.10	0.97	-0.91	3,116,211	105.27	106.00	104.74	1.20	-0.16	-1.77
3394	2021-12-16	106.07	0.60	-0.56	3,163,063	107.19	107.33	105.70	1.52	-1.04	-0.75
3393	2021-12-15	106.67	1.33	1.26	2,172,258	105.39	106.70	104.69	1.91	1.21	0.49
3392	2021-12-14	105.34	0.66	-0.62	2,673,171	105.32	105.81	104.78	0.98	0.02	0.05
3391	2021-12-13	106.00	1.08	-1.01	1,996,371	106.77	106.83	105.93	0.84	-0.72	-0.64
3390	2021-12-10	107.08	0.54	0.51	1,981,358	106.99	107.16	106.39	0.72	0.08	-0.29
3389	2021-12-09	106.54	0.96	-0.89	2,801,868	107.02	107.19	106.49	0.65	-0.45	0.42
3388	2021-12-08	107.50	0.40	0.37	1,897,254	107.18	107.57	106.92	0.61	0.30	-0.45
3387	2021-12-07	107.10	2.17	2.07	1,883,517	106.33	107.21	106.29	0.87	0.72	0.07
3386	2021-12-06	104.93	1.14	1.10	4,751,219	104.29	105.24	103.74	1.44	0.61	1.33
3385	2021-12-03	103.79	0.97	-0.93	3,014,170	105.07	105.22	102.93	2.18	-1.22	0.48
3384	2021-12-02	104.76	1.59	1.54	3,838,159	103.54	105.10	103.47	1.57	1.18	0.30
3383	2021-12-01	103.17	1.10	-1.05	5,112,418	105.60	106.21	103.12	2.93	-2.30	0.36
3382	2021-11-30	104.27	1.59	-1.50	4,223,634	105.34	105.74	103.85	1.79	-1.02	1.28
3381	2021-11-29	105.86	0.93	0.89	2,551,541	106.04	106.26	105.25	0.95	-0.17	-0.49
3380	2021-11-26	104.93	2.71	-2.52	2,741,433	105.75	105.90	104.62	1.21	-0.78	1.06
3379	2021-11-24	107.64	0.06	0.06	2,264,493	106.83	107.64	106.66	0.92	0.76	-1.76
3378	2021-11-23	107.58	0.02	-0.02	1,823,934	107.48	107.92	106.85	1.00	0.09	-0.70
3377	2021-11-22	107.60	0.62	-0.57	1,775,331	108.44	108.81	107.59	1.13	-0.77	-0.11
3376	2021-11-19	108.22	0.49	-0.45	1,379,866	108.47	108.67	108.15	0.48	-0.23	0.20
3375	2021-11-18	108.71	0.04	0.04	1,547,693	108.72	108.78	108.02	0.70	-0.01	-0.22
3374	2021-11-17	108.67	0.40	-0.37	2,227,608	108.94	108.96	108.47	0.45	-0.25	0.05
3373	2021-11-16	109.07	0.19	0.17	2,552,341	108.84	109.31	108.78	0.49	0.21	-0.12
3372	2021-11-15	108.88	0.06	-0.06	1,201,233	109.22	109.25	108.72	0.49	-0.31	-0.04
3371	2021-11-12	108.94	0.72	0.67	1,219,262	108.49	108.99	108.34	0.60	0.41	0.26
3370	2021-11-11	108.22	0.34	0.32	2,120,257	108.33	108.49	108.19	0.28	-0.10	0.25
3369	2021-11-10	107.88	1.05	-0.96	1,606,667	108.61	108.91	107.56	1.24	-0.67	0.42
3368	2021-11-09	108.93	0.30	-0.27	1,156,998	109.25	109.34	108.58	0.70	-0.29	-0.29
3367	2021-11-08	109.23	0.23	0.21	1,939,747	109.23	109.39	109.11	0.26	0.00	0.02
3366	2021-11-05	109.00	0.35	0.32	1,131,712	109.13	109.30	108.59	0.65	-0.12	0.21
3365	2021-11-04	108.65	0.18	0.17	1,418,179	108.53	108.78	108.29	0.45	0.11	0.44
3364	2021-11-03	108.47	0.72	0.67	1,325,082	107.62	108.52	107.51	0.94	0.79	0.06
3363	2021-11-02	107.75	0.02	0.02	1,453,483	107.57	107.75	107.49	0.24	0.17	-0.12
3362	2021-11-01	107.73	0.66	0.62	858,380	107.42	107.77	107.19	0.54	0.29	-0.15
3361	2021-10-29	107.07	0.25	-0.23	1,224,634	106.63	107.13	106.60	0.50	0.41	0.33
3360	2021-10-28	107.32	0.96	0.90	1,581,023	106.65	107.34	106.62	0.68	0.63	-0.64
3359	2021-10-27	106.36	0.63	-0.59	890,244	106.98	107.14	106.34	0.75	-0.58	0.27
3358	2021-10-26	106.99	0.05	-0.05	1,451,853	107.45	107.63	106.89	0.69	-0.43	-0.01
3357	2021-10-25	107.04	0.35	0.33	1,480,302	106.76	107.15	106.42	0.68	0.26	0.38
3356	2021-10-22	106.69	0.06	0.06	921,709	106.75	107.09	106.22	0.81	-0.06	0.07
3355	2021-10-21	106.63	0.05	-0.05	919,653	106.30	106.64	106.22	0.40	0.31	0.11
3354	2021-10-20	106.68	0.39	0.37	732,259	106.40	106.76	106.38	0.36	0.26	-0.36
3353	2021-10-19	106.29	0.76	0.72	1,221,864	105.98	106.34	105.88	0.43	0.29	0.10
3352	2021-10-18	105.53	0.10	0.09	2,158,415	104.89	105.55	104.76	0.75	0.61	0.43
3351	2021-10-15	105.43	0.74	0.71	1,209,798	105.22	105.52	105.11	0.39	0.20	-0.51
3350	2021-10-14	104.69	1.43	1.38	2,190,012	104.18	104.72	104.05	0.64	0.49	0.51
3349	2021-10-13	103.26	0.73	0.71	1,482,704	102.94	103.41	102.42	0.96	0.31	0.89
3348	2021-10-12	102.53	0.08	-0.08	2,157,893	102.83	102.99	102.37	0.60	-0.29	0.40
3347	2021-10-11	102.61	0.54	-0.52	1,109,630	103.20	103.72	102.60	1.09	-0.57	0.21
3346	2021-10-08	103.15	0.10	-0.10	1,060,222	103.51	103.57	103.04	0.51	-0.35	0.05
3345	2021-10-07	103.25	1.01	0.99	1,565,062	103.05	103.81	103.01	0.78	0.19	0.25
3344	2021-10-06	102.24	0.00	0.00	2,846,571	101.07	102.27	100.70	1.55	1.16	0.79
3343	2021-10-05	102.24	0.79	0.78	1,437,409	101.69	102.67	101.51	1.14	0.54	-1.14
3342	2021-10-04	101.45	1.20	-1.17	2,224,824	102.33	102.40	100.90	1.47	-0.86	0.24
3341	2021-10-01	102.65	0.82	0.81	4,221,560	102.08	102.97	101.31	1.63	0.56	-0.31
3340	2021-09-30	101.83	0.70	-0.68	2,834,123	102.90	103.07	101.76	1.27	-1.04	0.25
3339	2021-09-29	102.53	0.12	-0.12	1,983,897	102.93	103.18	102.40	0.76	-0.39	0.36
3338	2021-09-28	102.65	2.18	-2.08	2,925,720	103.85	103.90	102.48	1.37	-1.16	0.27
3337	2021-09-27	104.83	0.07	-0.07	1,783,443	104.71	105.01	104.48	0.51	0.11	-0.93
3336	2021-09-24	104.90	0.38	-0.36	1,443,129	104.55	105.01	104.49	0.50	0.33	-0.18
3335	2021-09-23	105.28	1.17	1.12	1,655,197	104.66	105.58	104.60	0.94	0.59	-0.69
3334	2021-09-22	104.11	0.99	0.96	2,771,772	103.72	104.69	103.66	0.99	0.38	0.53
3333	2021-09-21	103.12	0.32	0.31	2,169,982	103.60	103.84	102.88	0.93	-0.46	0.58
3332	2021-09-20	102.80	2.30	-2.19	2,583,088	102.87	103.21	101.69	1.48	-0.07	0.78
3331	2021-09-17	105.10	1.05	-0.99	2,419,921	105.85	105.98	104.92	1.00	-0.71	-2.12
3330	2021-09-16	106.15	0.24	-0.23	1,309,154	106.03	106.35	105.55	0.75	0.11	-0.28
3329	2021-09-15	106.39	0.64	0.61	1,191,252	105.78	106.48	105.56	0.87	0.58	-0.34
3328	2021-09-14	105.75	0.63	-0.59	1,119,427	106.68	106.68	105.58	1.03	-0.87	0.03
3327	2021-09-13	106.38	0.38	0.36	2,178,078	106.75	106.75	105.92	0.78	-0.35	0.28
3326	2021-09-10	106.00	0.54	-0.51	3,207,265	107.12	107.22	105.94	1.19	-1.05	0.71
3325	2021-09-09	106.54	0.28	-0.26	2,427,626	106.72	107.15	106.44	0.67	-0.17	0.54
3324	2021-09-08	106.82	0.54	-0.50	1,681,074	107.07	107.15	106.42	0.68	-0.23	-0.09
3323	2021-09-07	107.36	0.29	-0.27	1,873,991	107.62	107.65	107.29	0.33	-0.24	-0.27
3322	2021-09-03	107.65	0.19	0.18	1,002,664	107.38	107.74	107.32	0.39	0.25	-0.03
3321	2021-09-02	107.46	0.33	0.31	1,171,956	107.39	107.62	107.23	0.36	0.07	-0.07
3320	2021-09-01	107.13	0.52	0.49	1,953,439	107.07	107.39	106.97	0.39	0.06	0.24
3319	2021-08-31	106.61	0.05	0.05	971,550	106.72	106.78	106.51	0.25	-0.10	0.43
3318	2021-08-30	106.56	0.25	0.24	1,118,018	106.42	106.72	106.25	0.44	0.13	0.15
3317	2021-08-27	106.31	1.12	1.06	1,240,566	105.45	106.37	105.42	0.90	0.82	0.10
3316	2021-08-26	105.19	0.70	-0.66	1,957,823	105.61	105.71	105.11	0.57	-0.40	0.25
3315	2021-08-25	105.89	0.19	0.18	1,219,603	105.65	105.97	105.53	0.42	0.23	-0.26
3314	2021-08-24	105.70	0.57	0.54	850,354	105.43	105.81	105.38	0.41	0.26	-0.05
3313	2021-08-23	105.13	1.09	1.05	824,213	104.57	105.24	104.57	0.64	0.54	0.29
3312	2021-08-20	104.04	0.63	0.61	986,657	103.22	104.07	103.13	0.91	0.79	0.51
3311	2021-08-19	103.41	0.54	-0.52	1,507,306	102.92	103.70	102.83	0.85	0.48	-0.18
3310	2021-08-18	103.95	0.70	-0.67	1,078,688	104.60	104.94	103.88	1.01	-0.62	-0.99
3309	2021-08-17	104.65	0.99	-0.94	1,050,924	104.75	104.88	103.99	0.85	-0.10	-0.05
3308	2021-08-16	105.64	0.24	-0.23	942,360	105.32	105.64	104.88	0.72	0.30	-0.84
3307	2021-08-13	105.88	0.24	0.23	1,719,526	105.75	105.88	105.57	0.29	0.12	-0.53
3306	2021-08-12	105.64	0.00	0.00	877,962	105.46	105.64	105.19	0.43	0.17	0.10
3305	2021-08-11	105.64	0.42	0.40	921,808	105.64	105.64	105.25	0.37	0.00	-0.17
3304	2021-08-10	105.22	0.08	0.08	4,165,379	105.25	105.39	105.09	0.29	-0.03	0.40
3303	2021-08-09	105.14	0.05	-0.05	824,838	105.21	105.31	104.94	0.35	-0.07	0.10
3302	2021-08-06	105.19	0.09	-0.09	1,432,504	105.27	105.40	105.03	0.35	-0.08	0.02
3301	2021-08-05	105.28	0.52	0.50	2,111,450	105.04	105.33	104.97	0.34	0.23	-0.01
3300	2021-08-04	104.76	0.34	-0.32	1,427,382	104.98	105.13	104.68	0.43	-0.21	0.27
3299	2021-08-03	105.10	0.77	0.74	1,332,848	104.61	105.10	104.06	0.99	0.47	-0.11
3298	2021-08-02	104.33	0.08	0.08	1,942,650	104.85	104.99	104.24	0.72	-0.50	0.27
3297	2021-07-30	104.25	0.59	-0.56	1,692,944	104.21	104.70	104.03	0.64	0.04	0.58
3296	2021-07-29	104.84	0.51	0.49	1,001,419	104.80	105.10	104.75	0.33	0.04	-0.60
3295	2021-07-28	104.33	0.55	0.53	953,900	104.00	104.59	103.79	0.77	0.32	0.45
3294	2021-07-27	103.78	0.68	-0.65	6,641,943	103.95	103.95	103.01	0.90	-0.16	0.21
3293	2021-07-26	104.46	0.12	-0.11	1,207,193	104.16	104.46	104.13	0.32	0.29	-0.49
3292	2021-07-23	104.58	0.68	0.65	1,374,222	104.28	104.63	103.99	0.61	0.29	-0.40
3291	2021-07-22	103.90	0.11	0.11	996,452	104.00	104.00	103.51	0.47	-0.10	0.37
3290	2021-07-21	103.79	1.05	1.02	1,725,662	103.03	103.80	102.99	0.79	0.74	0.20
3289	2021-07-20	102.74	1.22	1.20	4,455,390	101.48	102.99	101.29	1.68	1.24	0.28
3288	2021-07-19	101.52	1.56	-1.51	2,924,728	101.75	101.76	100.88	0.86	-0.23	-0.04
3287	2021-07-16	103.08	0.80	-0.77	1,196,622	104.05	104.08	102.93	1.11	-0.93	-1.29
3286	2021-07-15	103.88	0.45	-0.43	1,380,237	103.93	104.13	103.39	0.71	-0.05	0.16
3285	2021-07-14	104.33	0.08	0.08	1,329,511	104.78	104.83	104.13	0.67	-0.43	-0.38
3284	2021-07-13	104.25	0.49	-0.47	2,083,902	104.54	104.76	104.18	0.55	-0.28	0.51
3283	2021-07-12	104.74	0.25	0.24	2,816,802	104.31	104.75	104.24	0.49	0.41	-0.19
3282	2021-07-09	104.49	1.52	1.48	10,946,194	103.73	104.50	103.62	0.85	0.73	-0.17
3281	2021-07-08	102.97	1.19	-1.14	1,896,478	102.61	103.20	102.26	0.92	0.35	0.74
3280	2021-07-07	104.16	0.26	0.25	1,593,974	104.20	104.32	103.54	0.75	-0.04	-1.49
3279	2021-07-06	103.90	0.53	-0.51	2,219,403	104.39	104.39	103.36	0.99	-0.47	0.29
3278	2021-07-02	104.43	0.44	0.42	1,675,892	104.08	104.44	103.90	0.52	0.34	-0.04
3277	2021-07-01	103.99	0.38	0.37	1,786,925	103.74	103.99	103.55	0.42	0.24	0.09
3276	2021-06-30	103.61	0.28	-0.27	1,348,616	103.52	103.70	103.42	0.27	0.09	0.13
3275	2021-06-29	103.89	0.02	0.02	2,120,397	103.94	104.05	103.73	0.31	-0.05	-0.36
3274	2021-06-28	103.87	0.11	-0.11	1,477,536	103.98	103.99	103.57	0.40	-0.11	0.07
3273	2021-06-25	103.98	0.41	0.40	1,431,896	103.88	104.04	103.77	0.26	0.10	0.00
3272	2021-06-24	103.57	0.75	0.73	1,791,152	103.47	103.65	103.42	0.22	0.10	0.30
3271	2021-06-23	102.82	0.15	-0.15	1,220,036	103.07	103.28	102.77	0.49	-0.24	0.63
3270	2021-06-22	102.97	0.26	0.25	1,178,109	102.50	103.17	102.26	0.89	0.46	0.10
3269	2021-06-21	102.71	0.89	0.87	1,683,450	101.77	102.73	101.56	1.15	0.92	-0.20
3268	2021-06-18	101.82	1.53	-1.48	1,841,438	102.24	102.40	101.78	0.61	-0.41	-0.05
3267	2021-06-17	103.35	0.27	-0.26	2,010,140	103.39	103.62	102.72	0.87	-0.04	-1.07
3266	2021-06-16	103.62	0.68	-0.65	1,351,592	104.33	104.34	103.13	1.16	-0.68	-0.22
3265	2021-06-15	104.30	0.21	-0.20	812,027	104.50	104.50	104.03	0.45	-0.19	0.03
3264	2021-06-14	104.51	0.18	0.17	777,235	104.30	104.51	104.07	0.42	0.20	-0.01
3263	2021-06-11	104.33	0.19	0.18	686,222	104.21	104.33	103.94	0.37	0.12	-0.03
3262	2021-06-10	104.14	0.51	0.49	1,135,320	103.95	104.27	103.69	0.56	0.18	0.07
3261	2021-06-09	103.63	0.27	-0.26	1,169,026	104.03	104.04	103.60	0.42	-0.38	0.31
3260	2021-06-08	103.90	0.03	-0.03	1,695,808	104.06	104.11	103.53	0.56	-0.15	0.13
3259	2021-06-07	103.93	0.07	0.07	2,369,427	103.85	103.94	103.61	0.32	0.08	0.13
3258	2021-06-04	103.86	0.98	0.95	1,094,450	103.41	103.89	103.41	0.46	0.44	-0.01
3257	2021-06-03	102.88	0.57	-0.55	1,328,494	102.79	103.12	102.40	0.70	0.09	0.52
3256	2021-06-02	103.45	0.15	0.15	1,964,193	103.40	103.59	103.19	0.39	0.05	-0.64
3255	2021-06-01	103.30	0.39	0.38	1,786,065	103.82	103.85	103.15	0.67	-0.50	0.10
3254	2021-05-28	102.91	0.29	0.28	2,052,405	102.95	103.18	102.86	0.31	-0.04	0.88
3253	2021-05-27	102.62	0.15	0.15	3,345,361	102.68	102.85	102.54	0.30	-0.06	0.32
3252	2021-05-26	102.47	0.25	0.24	1,045,278	102.25	102.52	102.15	0.36	0.22	0.20
3251	2021-05-25	102.22	0.02	0.02	1,403,010	102.67	102.73	102.05	0.66	-0.44	0.03
3250	2021-05-24	102.20	0.81	0.80	821,985	101.88	102.42	101.76	0.65	0.31	0.46
3249	2021-05-21	101.39	0.14	-0.14	1,428,693	101.83	102.00	101.15	0.83	-0.43	0.48
3248	2021-05-20	101.53	1.15	1.15	1,685,616	100.73	101.74	100.73	1.00	0.79	0.30
3247	2021-05-19	100.38	0.53	-0.53	2,166,450	99.62	100.42	99.21	1.21	0.76	0.35
3246	2021-05-18	100.91	0.18	-0.18	1,612,023	101.54	101.66	100.84	0.81	-0.62	-1.28
3245	2021-05-17	101.09	0.20	-0.20	1,845,804	100.86	101.09	100.56	0.53	0.23	0.45
3244	2021-05-14	101.29	1.61	1.62	2,139,477	100.46	101.45	100.46	0.99	0.83	-0.42
3243	2021-05-13	99.68	0.92	0.93	2,060,834	99.04	100.00	98.97	1.04	0.65	0.78
3242	2021-05-12	98.76	2.18	-2.16	3,039,056	100.04	100.40	98.57	1.83	-1.28	0.28
3241	2021-05-11	100.94	0.89	-0.87	2,585,929	100.38	101.11	99.92	1.19	0.56	-0.89
3240	2021-05-10	101.83	1.04	-1.01	1,628,223	102.91	103.02	101.78	1.20	-1.05	-1.42
3239	2021-05-07	102.87	0.96	0.94	1,467,538	102.18	102.99	102.02	0.95	0.68	0.04
3238	2021-05-06	101.91	0.67	0.66	1,765,315	101.30	101.92	100.72	1.18	0.60	0.26
3237	2021-05-05	101.24	0.45	0.45	2,059,057	101.42	101.57	100.94	0.62	-0.18	0.06
3236	2021-05-04	100.79	0.99	-0.97	2,341,027	101.05	101.16	99.96	1.19	-0.26	0.63
3235	2021-05-03	101.78	0.47	0.46	2,117,964	101.95	102.02	101.68	0.33	-0.17	-0.72
3234	2021-04-30	101.31	1.08	-1.05	1,472,307	101.72	101.89	101.08	0.80	-0.40	0.63
3233	2021-04-29	102.39	0.23	0.23	1,838,069	102.77	102.78	101.61	1.14	-0.37	-0.65
3232	2021-04-28	102.16	0.19	0.19	1,107,073	102.06	102.46	101.93	0.52	0.10	0.60
3231	2021-04-27	101.97	0.11	-0.11	1,716,985	101.90	102.04	101.73	0.30	0.07	0.09
3230	2021-04-26	102.08	0.30	0.29	1,132,743	101.89	102.17	101.82	0.34	0.19	-0.18
3229	2021-04-23	101.78	1.17	1.16	1,101,953	100.96	102.04	100.96	1.07	0.81	0.11
3228	2021-04-22	100.61	0.64	-0.63	1,881,509	101.25	101.52	100.35	1.16	-0.63	0.35
3227	2021-04-21	101.25	1.02	1.02	1,258,324	100.05	101.27	99.93	1.34	1.20	0.00
3226	2021-04-20	100.23	1.14	-1.12	2,324,956	100.84	100.96	99.89	1.06	-0.60	-0.18
3225	2021-04-19	101.37	0.46	-0.45	1,465,289	101.69	101.77	101.02	0.74	-0.31	-0.52
3224	2021-04-16	101.83	0.39	0.38	1,539,153	101.10	101.47	101.03	0.44	0.72	-0.14
3223	2021-04-15	101.44	0.97	0.97	1,537,653	101.10	101.47	101.03	0.44	0.34	-0.34
3222	2021-04-14	100.47	0.04	-0.04	1,593,507	100.61	100.95	100.32	0.63	-0.14	0.63
3221	2021-04-13	100.51	0.38	0.38	1,460,729	100.18	100.64	100.10	0.54	0.33	0.10
3220	2021-04-12	100.13	0.21	-0.21	1,347,966	100.10	100.22	99.83	0.39	0.03	0.05
3219	2021-04-09	100.34	0.37	0.37	850,980	99.78	100.34	99.70	0.64	0.56	-0.24
3218	2021-04-08	99.97	0.63	0.63	1,326,314	99.81	99.99	99.57	0.42	0.16	-0.19
3217	2021-04-07	99.34	0.15	-0.15	1,481,233	99.30	99.48	99.09	0.39	0.04	0.47
3216	2021-04-06	99.49	0.21	-0.21	3,193,375,232	99.23	99.74	99.21	0.53	0.26	-0.19
3215	2021-04-05	99.70	1.13	1.15	1,066,443,712	99.19	99.77	99.17	0.60	0.51	-0.47
3214	2021-04-01	98.57	1.28	1.32	2,555,140	97.93	98.59	97.91	0.69	0.65	0.63
3213	2021-03-31	97.29	0.19	0.20	1,044,549,632	97.04	97.69	97.04	0.67	0.26	0.66
3212	2021-03-30	97.10	0.02	-0.02	2,470,405	96.81	97.16	96.53	0.65	0.30	-0.06
3211	2021-03-29	97.12	0.37	-0.38	3,200,086,016	97.01	97.32	96.52	0.82	0.11	-0.32
3210	2021-03-26	97.49	1.50	1.56	2,399,875	96.34	97.55	96.13	1.47	1.19	-0.49
3209	2021-03-25	95.99	0.55	0.58	5,563,548	95.14	96.11	94.65	1.53	0.89	0.36
3208	2021-03-24	95.44	0.77	-0.80	2,231,103	96.29	96.58	95.41	1.22	-0.88	-0.31
3207	2021-03-23	96.21	1.21	-1.24	2,396,676	96.98	97.14	96.00	1.18	-0.79	0.08
3206	2021-03-22	97.42	0.18	0.19	1,900,532	97.00	97.72	96.99	0.75	0.43	-0.45
3205	2021-03-19	97.24	0.10	0.10	1,042,422	97.10	97.58	96.51	1.10	0.14	-0.25
3204	2021-03-18	97.14	1.44	-1.46	1,419,565	97.91	98.42	97.01	1.44	-0.79	-0.04
3203	2021-03-17	98.58	0.42	0.43	1,325,860	97.65	98.78	97.40	1.41	0.95	-0.68
3202	2021-03-16	98.16	0.08	-0.08	2,486,444	98.49	98.54	97.92	0.63	-0.34	-0.52
3201	2021-03-15	98.24	0.41	0.42	1,152,071	97.76	98.31	97.24	1.09	0.49	0.25
3200	2021-03-12	97.83	0.01	0.01	1,695,305	97.24	97.80	97.02	0.80	0.61	-0.07
3199	2021-03-11	97.82	1.24	1.28	1,020,572	97.29	98.11	97.22	0.91	0.54	-0.59
3198	2021-03-10	96.58	0.45	0.47	2,126,464	96.67	96.89	96.19	0.72	-0.09	0.74
3197	2021-03-09	96.13	1.47	1.55	3,154,561	95.79	96.63	95.60	1.08	0.35	0.56
3196	2021-03-08	94.66	0.68	-0.71	2,284,993	95.19	95.85	94.59	1.32	-0.56	1.19
3195	2021-03-05	95.34	1.29	1.37	5,810,825	94.94	95.56	92.95	2.75	0.42	-0.16
3194	2021-03-04	94.05	1.39	-1.46	3,332,805	95.35	95.85	93.11	2.87	-1.36	0.95

VT Investment Calculator

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

Ticker:

Date start:

2008-06-26 open

Date end:

2023-02-23 close

Duration:

14 years 245 days

Trading days:

3,692

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2008-06-26 open

1,000.00

Shares bought: 20.03

Stock price: 49.92

SELL

Value on 2023-02-23 close

2,066.95

Dividends (28)

11.90%

+246.03

Stock growth

88.10%

+820.91

NET: +1,066.95

Total ROI: +106.69% (2.07x)

Annualised: +5.07% (1.05x)

Dividends ROI: +24.60% (1.25x)

Dividend Yield: +1.51% (1.02x)

Stock price: 90.90

Duration: 14 years 245 days

Trading days: 3,692

SELL

Value on 2023-02-23 close

1,820.91

NET: +820.91

ROI: +82.09% (1.82x)

Annualised: +4.17% (1.04x)

Stock price: 90.90

Duration: 14 years 245 days

Trading days: 3,692

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

VT Monthly statistics

This section shows monthly performance of VT stock.
There are 177 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	94.87 2023-02-02	90.00 2023-02-23	92.68 2023-02-01	90.90 2023-02-23	-1.92	2.36	-2.89
2023 January	20	93.24 2023-01-27	85.71 2023-01-03	86.88 2023-01-03	92.78 2023-01-31	6.79	7.32	-1.35
2022 December	21	91.89 2022-12-13	84.82 2022-12-22	91.27 2022-12-01	86.19 2022-12-30	-5.57	0.68	-7.07
2022 November	21	90.87 2022-11-30	81.08 2022-11-03	85.13 2022-11-01	90.86 2022-11-30	6.73	6.74	-4.76
2022 October	21	84.62 2022-10-26	76.80 2022-10-13	79.81 2022-10-03	83.91 2022-10-31	5.14	6.03	-3.77
2022 September	21	90.70 2022-09-12	78.87 2022-09-30	86.94 2022-09-01	78.88 2022-09-30	-9.27	4.32	-9.28
2022 August	23	94.80 2022-08-16	87.58 2022-08-31	90.95 2022-08-01	87.60 2022-08-31	-3.68	4.23	-3.71
2022 July	20	91.36 2022-07-29	82.75 2022-07-14	84.84 2022-07-01	91.30 2022-07-29	7.61	7.69	-2.46
2022 June	21	94.73 2022-06-02	83.24 2022-06-17	94.15 2022-06-01	85.34 2022-06-30	-9.36	0.62	-11.59
2022 May	21	96.26 2022-05-04	86.64 2022-05-12	92.97 2022-05-02	93.55 2022-05-31	0.62	3.54	-6.81
2022 April	21	102.80 2022-04-04	92.99 2022-04-29	101.92 2022-04-01	93.09 2022-04-29	-8.66	0.86	-8.76
2022 March	23	103.48 2022-03-29	93.21 2022-03-08	99.38 2022-03-01	101.29 2022-03-31	1.92	4.13	-6.21
2022 February	20	104.95 2022-02-10	94.52 2022-02-24	102.86 2022-02-01	99.67 2022-02-28	-3.10	2.03	-8.11
2022 January	20	108.58 2022-01-04	97.21 2022-01-24	107.91 2022-01-03	102.51 2022-01-31	-5.00	0.62	-9.92
2021 December	22	108.18 2021-12-28	102.56 2021-12-20	105.60 2021-12-01	107.43 2021-12-31	1.73	2.44	-2.88
2021 November	21	109.39 2021-11-08	103.85 2021-11-30	107.42 2021-11-01	104.27 2021-11-30	-2.93	1.83	-3.32
2021 October	21	107.63 2021-10-26	100.70 2021-10-06	102.08 2021-10-01	107.07 2021-10-29	4.89	5.44	-1.35
2021 September	21	107.74 2021-09-03	101.69 2021-09-20	107.07 2021-09-01	101.83 2021-09-30	-4.89	0.63	-5.02
2021 August	22	106.78 2021-08-31	102.83 2021-08-19	104.85 2021-08-02	106.61 2021-08-31	1.68	1.84	-1.93
2021 July	21	105.10 2021-07-29	100.88 2021-07-19	103.74 2021-07-01	104.25 2021-07-30	0.49	1.31	-2.76
2021 June	22	104.51 2021-06-14	101.56 2021-06-21	103.82 2021-06-01	103.61 2021-06-30	-0.20	0.66	-2.18
2021 May	20	103.18 2021-05-28	98.57 2021-05-12	101.95 2021-05-03	102.91 2021-05-28	0.94	1.21	-3.32
2021 April	21	102.78 2021-04-29	97.91 2021-04-01	97.93 2021-04-01	101.31 2021-04-30	3.45	4.95	-0.02
2021 March	23	98.78 2021-03-17	92.95 2021-03-05	96.14 2021-03-01	97.29 2021-03-31	1.20	2.75	-3.32
2021 February	19	99.19 2021-02-16	92.95 2021-02-01	93.42 2021-02-01	94.84 2021-02-26	1.52	6.18	-0.50
2021 January	19	96.42 2021-01-21	91.28 2021-01-04	93.44 2021-01-04	92.37 2021-01-29	-1.15	3.19	-2.31
2020 December	22	92.90 2020-12-30	89.53 2020-12-02	89.90 2020-12-01	92.58 2020-12-31	2.98	3.34	-0.41
2020 November	20	89.86 2020-11-27	79.27 2020-11-02	79.86 2020-11-02	88.76 2020-11-30	11.14	12.52	-0.74
2020 October	22	84.89 2020-10-12	78.28 2020-10-30	81.26 2020-10-01	78.99 2020-10-30	-2.79	4.47	-3.67
2020 September	21	85.19 2020-09-02	77.64 2020-09-24	83.68 2020-09-01	80.64 2020-09-30	-3.63	1.80	-7.22
2020 August	21	83.99 2020-08-28	79.18 2020-08-03	79.29 2020-08-03	83.49 2020-08-31	5.30	5.93	-0.14
2020 July	22	79.73 2020-07-29	74.92 2020-07-01	75.03 2020-07-01	78.76 2020-07-31	4.97	6.26	-0.15
2020 June	22	78.44 2020-06-08	72.27 2020-06-15	73.14 2020-06-01	74.80 2020-06-30	2.27	7.25	-1.19
2020 May	20	73.64 2020-05-28	66.16 2020-05-14	68.07 2020-05-01	72.92 2020-05-29	7.13	8.18	-2.81
2020 April	21	70.66 2020-04-29	59.63 2020-04-03	60.70 2020-04-01	69.31 2020-04-30	14.18	16.41	-1.76
2020 March	22	77.18 2020-03-03	53.70 2020-03-23	74.06 2020-03-02	62.80 2020-03-31	-15.20	4.21	-27.49
2020 February	19	83.23 2020-02-12	71.49 2020-02-28	80.00 2020-02-03	73.97 2020-02-28	-7.54	4.04	-10.64
2020 January	21	83.08 2020-01-17	79.41 2020-01-31	81.43 2020-01-02	79.73 2020-01-31	-2.09	2.03	-2.48
2019 December	21	81.41 2019-12-27	77.31 2019-12-03	78.90 2019-12-02	80.99 2019-12-31	2.65	3.18	-2.02
2019 November	20	79.39 2019-11-27	77.33 2019-11-01	77.33 2019-11-01	78.88 2019-11-29	2.00	2.66	0.00
2019 October	23	77.22 2019-10-30	72.25 2019-10-03	74.94 2019-10-01	76.91 2019-10-31	2.63	3.04	-3.59
2019 September	20	76.44 2019-09-13	72.82 2019-09-03	73.06 2019-09-03	74.82 2019-09-30	2.41	4.63	-0.33
2019 August	22	75.91 2019-08-01	71.19 2019-08-15	75.30 2019-08-01	73.58 2019-08-30	-2.28	0.81	-5.46
2019 July	22	76.54 2019-07-24	74.58 2019-07-31	76.02 2019-07-01	75.16 2019-07-31	-1.13	0.68	-1.89
2019 June	20	75.57 2019-06-20	71.01 2019-06-03	71.34 2019-06-03	75.16 2019-06-28	5.35	5.93	-0.46
2019 May	22	75.99 2019-05-01	70.92 2019-05-31	75.91 2019-05-01	71.19 2019-05-31	-6.22	0.11	-6.57
2019 April	21	75.77 2019-04-29	73.76 2019-04-01	73.76 2019-04-01	75.71 2019-04-30	2.64	2.73	0.00
2019 March	21	74.31 2019-03-19	71.08 2019-03-08	73.10 2019-03-01	73.17 2019-03-29	0.10	1.66	-2.76
2019 February	19	73.32 2019-02-25	69.89 2019-02-08	70.77 2019-02-01	72.68 2019-02-28	2.70	3.60	-1.24
2019 January	21	70.87 2019-01-31	64.20 2019-01-03	64.52 2019-01-02	70.69 2019-01-31	9.56	9.84	-0.50
2018 December	19	72.38 2018-12-03	62.14 2018-12-26	72.36 2018-12-03	65.46 2018-12-31	-9.54	0.03	-14.12
2018 November	21	72.65 2018-11-07	68.38 2018-11-20	70.41 2018-11-01	71.11 2018-11-30	0.99	3.18	-2.88
2018 October	23	76.32 2018-10-01	67.48 2018-10-29	76.26 2018-10-01	69.90 2018-10-31	-8.34	0.08	-11.51
2018 September	19	76.97 2018-09-21	74.36 2018-09-11	75.65 2018-09-04	75.83 2018-09-28	0.24	1.74	-1.71
2018 August	23	76.83 2018-08-29	73.29 2018-08-15	75.43 2018-08-01	76.13 2018-08-31	0.93	1.86	-2.84
2018 July	21	76.05 2018-07-25	72.55 2018-07-02	72.65 2018-07-02	75.48 2018-07-31	3.90	4.68	-0.14
2018 June	21	76.36 2018-06-11	72.39 2018-06-28	74.85 2018-06-01	73.37 2018-06-29	-1.98	2.02	-3.29
2018 May	22	76.06 2018-05-14	72.74 2018-05-03	73.89 2018-05-01	74.36 2018-05-31	0.64	2.94	-1.56
2018 April	21	75.55 2018-04-18	71.60 2018-04-02	73.39 2018-04-02	73.94 2018-04-30	0.75	2.94	-2.44
2018 March	21	76.98 2018-03-13	72.25 2018-03-23	74.83 2018-03-01	73.63 2018-03-29	-1.60	2.87	-3.45
2018 February	19	78.55 2018-02-01	70.56 2018-02-09	78.08 2018-02-01	74.85 2018-02-28	-4.14	0.60	-9.63
2018 January	21	79.74 2018-01-26	74.51 2018-01-02	74.55 2018-01-02	78.33 2018-01-31	5.07	6.96	-0.05
2017 December	20	74.70 2017-12-18	72.67 2017-12-01	73.50 2017-12-01	74.26 2017-12-29	1.03	1.63	-1.13
2017 November	21	73.83 2017-11-30	71.33 2017-11-15	72.50 2017-11-01	73.58 2017-11-30	1.49	1.83	-1.61
2017 October	22	72.29 2017-10-31	70.65 2017-10-02	70.71 2017-10-02	72.21 2017-10-31	2.12	2.23	-0.08
2017 September	20	71.10 2017-09-20	69.02 2017-09-05	69.83 2017-09-01	70.72 2017-09-29	1.27	1.82	-1.16
2017 August	23	69.91 2017-08-08	68.16 2017-08-18	69.68 2017-08-01	69.61 2017-08-31	-0.10	0.33	-2.18
2017 July	20	69.61 2017-07-27	67.02 2017-07-06	67.77 2017-07-03	69.32 2017-07-31	2.29	2.72	-1.11
2017 June	22	68.62 2017-06-14	67.02 2017-06-29	67.58 2017-06-01	67.53 2017-06-30	-0.07	1.54	-0.83
2017 May	22	67.85 2017-05-25	66.10 2017-05-18	66.47 2017-05-01	67.57 2017-05-31	1.65	2.08	-0.56
2017 April	19	66.62 2017-04-26	64.47 2017-04-18	65.29 2017-04-03	66.28 2017-04-28	1.52	2.04	-1.26
2017 March	23	65.96 2017-03-21	64.24 2017-03-09	65.04 2017-03-01	65.22 2017-03-31	0.28	1.41	-1.23
2017 February	19	65.19 2017-02-23	62.74 2017-02-01	63.07 2017-02-01	64.52 2017-02-28	2.30	3.36	-0.52
2017 January	20	63.39 2017-01-26	61.24 2017-01-03	61.45 2017-01-03	62.83 2017-01-31	2.25	3.16	-0.34
2016 December	21	62.61 2016-12-13	59.97 2016-12-01	60.36 2016-12-01	61.00 2016-12-30	1.06	3.73	-0.65
2016 November	21	60.71 2016-11-30	58.40 2016-11-04	59.77 2016-11-01	60.36 2016-11-30	0.99	1.57	-2.29
2016 October	21	60.98 2016-10-05	59.08 2016-10-13	60.69 2016-10-03	59.65 2016-10-31	-1.71	0.48	-2.65
2016 September	21	61.99 2016-09-07	59.19 2016-09-13	60.80 2016-09-01	60.85 2016-09-30	0.08	1.96	-2.65
2016 August	23	61.58 2016-08-15	59.61 2016-08-03	60.41 2016-08-01	60.69 2016-08-31	0.46	1.94	-1.32
2016 July	20	60.55 2016-07-29	56.93 2016-07-06	58.12 2016-07-01	60.48 2016-07-29	4.06	4.18	-2.05
2016 June	22	60.00 2016-06-08	54.75 2016-06-27	58.46 2016-06-01	58.07 2016-06-30	-0.67	2.63	-6.35
2016 May	21	58.94 2016-05-31	56.64 2016-05-19	58.45 2016-05-02	58.65 2016-05-31	0.34	0.84	-3.10
2016 April	21	59.56 2016-04-20	56.22 2016-04-07	57.00 2016-04-01	58.27 2016-04-29	2.23	4.49	-1.37
2016 March	22	57.97 2016-03-30	54.10 2016-03-01	54.20 2016-03-01	57.69 2016-03-31	6.44	6.96	-0.18
2016 February	20	54.49 2016-02-01	50.34 2016-02-11	53.91 2016-02-01	53.64 2016-02-29	-0.50	1.08	-6.62
2016 January	19	56.75 2016-01-05	50.42 2016-01-20	56.59 2016-01-04	54.24 2016-01-29	-4.15	0.28	-10.90
2015 December	22	59.93 2015-12-01	56.35 2015-12-14	59.52 2015-12-01	57.62 2015-12-31	-3.19	0.69	-5.33
2015 November	20	60.46 2015-11-03	57.67 2015-11-13	59.57 2015-11-02	59.29 2015-11-30	-0.47	1.49	-3.19
2015 October	22	59.98 2015-10-23	54.95 2015-10-02	55.75 2015-10-01	59.34 2015-10-30	6.44	7.59	-1.43
2015 September	21	59.09 2015-09-17	54.05 2015-09-29	57.16 2015-09-01	55.31 2015-09-30	-3.24	3.38	-5.44
2015 August	21	62.11 2015-08-10	53.10 2015-08-24	61.85 2015-08-03	57.73 2015-08-31	-6.66	0.42	-14.15
2015 July	22	62.81 2015-07-20	59.86 2015-07-08	62.33 2015-07-01	61.83 2015-07-31	-0.80	0.77	-3.96
2015 June	22	64.13 2015-06-22	61.24 2015-06-30	63.65 2015-06-01	61.52 2015-06-30	-3.35	0.75	-3.79
2015 May	20	64.59 2015-05-21	62.60 2015-05-07	63.55 2015-05-01	63.37 2015-05-29	-0.28	1.64	-1.49
2015 April	21	64.44 2015-04-27	61.23 2015-04-01	61.79 2015-04-01	63.16 2015-04-30	2.22	4.29	-0.91
2015 March	22	63.17 2015-03-23	60.39 2015-03-11	62.71 2015-03-02	61.59 2015-03-31	-1.79	0.73	-3.70
2015 February	19	62.90 2015-02-26	59.09 2015-02-02	59.52 2015-02-02	62.66 2015-02-27	5.28	5.68	-0.72
2015 January	20	60.73 2015-01-22	58.01 2015-01-06	60.16 2015-01-02	59.14 2015-01-30	-1.70	0.95	-3.57
2014 December	22	62.00 2014-12-30	58.14 2014-12-16	61.54 2014-12-01	60.12 2014-12-31	-2.31	0.75	-5.52
2014 November	19	62.12 2014-11-26	60.16 2014-11-04	60.89 2014-11-03	61.72 2014-11-28	1.36	2.02	-1.20
2014 October	23	60.99 2014-10-31	55.77 2014-10-15	60.08 2014-10-01	60.95 2014-10-31	1.45	1.51	-7.17
2014 September	21	63.35 2014-09-03	60.06 2014-09-29	62.88 2014-09-02	60.38 2014-09-30	-3.98	0.75	-4.48
2014 August	21	62.87 2014-08-26	60.09 2014-08-07	61.13 2014-08-01	62.76 2014-08-29	2.67	2.85	-1.70
2014 July	22	63.12 2014-07-03	61.12 2014-07-31	62.48 2014-07-01	61.14 2014-07-31	-2.14	1.02	-2.18
2014 June	21	62.78 2014-06-19	61.26 2014-06-04	61.49 2014-06-02	62.23 2014-06-30	1.20	2.10	-0.37
2014 May	21	61.47 2014-05-29	59.75 2014-05-07	60.22 2014-05-01	61.34 2014-05-30	1.86	2.08	-0.78
2014 April	21	60.43 2014-04-04	58.04 2014-04-15	59.89 2014-04-01	60.11 2014-04-30	0.37	0.90	-3.09
2014 March	21	60.43 2014-03-07	58.32 2014-03-14	58.93 2014-03-03	59.67 2014-03-31	1.26	2.55	-1.04
2014 February	19	60.03 2014-02-28	55.53 2014-02-03	56.92 2014-02-03	59.72 2014-02-28	4.92	5.46	-2.44
2014 January	21	59.39 2014-01-21	56.40 2014-01-31	59.00 2014-01-02	56.76 2014-01-31	-3.80	0.66	-4.41
2013 December	21	59.44 2013-12-31	56.90 2013-12-13	58.45 2013-12-02	59.40 2013-12-31	1.63	1.69	-2.65
2013 November	20	58.74 2013-11-29	56.87 2013-11-08	57.60 2013-11-01	58.50 2013-11-29	1.56	1.98	-1.27
2013 October	23	58.34 2013-10-22	54.55 2013-10-09	55.66 2013-10-01	57.61 2013-10-31	3.50	4.81	-1.99
2013 September	20	57.20 2013-09-19	53.19 2013-09-03	53.52 2013-09-03	55.55 2013-09-30	3.79	6.88	-0.62
2013 August	22	55.12 2013-08-14	52.75 2013-08-30	54.73 2013-08-01	52.84 2013-08-30	-3.45	0.71	-3.62
2013 July	22	54.88 2013-07-24	51.27 2013-07-03	51.92 2013-07-01	54.17 2013-07-31	4.33	5.70	-1.25
2013 June	20	53.91 2013-06-04	49.75 2013-06-24	53.45 2013-06-03	51.51 2013-06-28	-3.63	0.86	-6.92
2013 May	22	55.93 2013-05-22	53.10 2013-05-01	53.51 2013-05-01	53.38 2013-05-31	-0.24	4.52	-0.77
2013 April	22	53.68 2013-04-30	51.07 2013-04-18	52.23 2013-04-01	53.68 2013-04-30	2.78	2.78	-2.22
2013 March	20	52.70 2013-03-14	50.85 2013-03-01	51.00 2013-03-01	52.28 2013-03-28	2.51	3.33	-0.29
2013 February	19	52.13 2013-02-20	50.36 2013-02-26	51.74 2013-02-01	51.24 2013-02-28	-0.97	0.75	-2.67
2013 January	21	51.75 2013-01-30	49.84 2013-01-08	50.22 2013-01-02	51.40 2013-01-31	2.35	3.05	-0.76
2012 December	20	50.13 2012-12-19	48.28 2012-12-04	48.79 2012-12-03	49.42 2012-12-31	1.29	2.75	-1.05
2012 November	21	48.60 2012-11-02	45.83 2012-11-16	48.01 2012-11-01	48.47 2012-11-30	0.96	1.23	-4.54
2012 October	21	49.35 2012-10-18	47.41 2012-10-23	48.27 2012-10-01	47.74 2012-10-31	-1.10	2.24	-1.78
2012 September	19	50.34 2012-09-14	46.85 2012-09-04	47.17 2012-09-04	48.03 2012-09-28	1.82	6.72	-0.68
2012 August	23	48.08 2012-08-21	45.09 2012-08-02	46.23 2012-08-01	47.14 2012-08-31	1.97	4.00	-2.47
2012 July	21	46.43 2012-07-27	43.95 2012-07-24	45.74 2012-07-02	46.00 2012-07-31	0.57	1.51	-3.91
2012 June	21	45.68 2012-06-29	42.19 2012-06-04	42.85 2012-06-01	45.67 2012-06-29	6.58	6.60	-1.54
2012 May	22	48.20 2012-05-01	43.07 2012-05-31	47.60 2012-05-01	43.44 2012-05-31	-8.74	1.26	-9.52
2012 April	20	48.97 2012-04-02	46.02 2012-04-10	48.23 2012-04-02	47.70 2012-04-30	-1.10	1.53	-4.58
2012 March	22	48.96 2012-03-19	46.20 2012-03-06	47.89 2012-03-01	48.27 2012-03-30	0.79	2.23	-3.53
2012 February	20	48.32 2012-02-29	46.00 2012-02-01	46.07 2012-02-01	47.71 2012-02-29	3.56	4.88	-0.15
2012 January	20	46.21 2012-01-26	43.31 2012-01-09	44.01 2012-01-03	45.54 2012-01-31	3.48	5.00	-1.59
2011 December	21	45.33 2011-12-05	42.11 2011-12-21	44.54 2011-12-01	43.18 2011-12-30	-3.05	1.77	-5.46
2011 November	21	46.09 2011-11-08	40.75 2011-11-25	43.87 2011-11-01	44.67 2011-11-30	1.82	5.06	-7.11
2011 October	21	47.49 2011-10-27	38.67 2011-10-04	40.50 2011-10-03	45.23 2011-10-31	11.68	17.26	-4.52
2011 September	21	45.99 2011-09-01	39.72 2011-09-22	45.60 2011-09-01	40.65 2011-09-30	-10.86	0.86	-12.89
2011 August	23	49.87 2011-08-01	41.69 2011-08-09	49.87 2011-08-01	45.53 2011-08-31	-8.70	0.00	-16.40
2011 July	20	51.02 2011-07-07	48.35 2011-07-18	50.15 2011-07-01	49.09 2011-07-29	-2.11	1.73	-3.59
2011 June	22	50.76 2011-06-01	47.39 2011-06-16	50.73 2011-06-01	50.17 2011-06-30	-1.10	0.06	-6.58
2011 May	21	52.35 2011-05-02	48.78 2011-05-23	52.25 2011-05-02	50.85 2011-05-31	-2.68	0.19	-6.64
2011 April	20	52.13 2011-04-29	48.75 2011-04-18	50.13 2011-04-01	52.03 2011-04-29	3.79	3.99	-2.75
2011 March	23	50.27 2011-03-03	45.96 2011-03-16	50.11 2011-03-01	49.86 2011-03-31	-0.50	0.32	-8.28
2011 February	19	50.36 2011-02-18	48.55 2011-02-23	48.89 2011-02-01	49.89 2011-02-28	2.05	3.01	-0.70
2011 January	20	49.15 2011-01-27	47.15 2011-01-10	48.20 2011-01-03	48.47 2011-01-31	0.56	1.97	-2.18
2010 December	22	48.30 2010-12-14	46.12 2010-12-01	46.15 2010-12-01	47.80 2010-12-31	3.58	4.66	-0.07
2010 November	21	48.36 2010-11-09	45.03 2010-11-30	46.55 2010-11-01	45.26 2010-11-30	-2.77	3.89	-3.27
2010 October	21	47.03 2010-10-25	44.52 2010-10-04	45.19 2010-10-01	46.49 2010-10-29	2.88	4.07	-1.48
2010 September	21	45.33 2010-09-30	41.45 2010-09-01	41.54 2010-09-01	44.79 2010-09-30	7.82	9.12	-0.22
2010 August	22	43.68 2010-08-09	40.08 2010-08-25	43.18 2010-08-02	40.70 2010-08-31	-5.74	1.16	-7.18
2010 July	21	42.89 2010-07-29	38.31 2010-07-01	39.01 2010-07-01	42.39 2010-07-30	8.66	9.95	-1.79
2010 June	22	42.34 2010-06-21	38.44 2010-06-08	39.59 2010-06-01	38.82 2010-06-30	-1.94	6.95	-2.90
2010 May	20	44.86 2010-05-03	37.93 2010-05-25	44.50 2010-05-03	39.94 2010-05-28	-10.25	0.81	-14.76
2010 April	21	46.55 2010-04-15	43.80 2010-04-28	44.98 2010-04-01	44.32 2010-04-30	-1.47	3.49	-2.62
2010 March	23	44.70 2010-03-30	41.88 2010-03-01	41.90 2010-03-01	44.52 2010-03-31	6.25	6.68	-0.05
2010 February	19	42.37 2010-02-02	39.23 2010-02-05	41.30 2010-02-01	41.74 2010-02-26	1.07	2.59	-5.01
2010 January	19	44.93 2010-01-11	40.70 2010-01-29	43.73 2010-01-04	40.89 2010-01-29	-6.49	2.74	-6.93
2009 December	22	44.51 2009-12-03	42.55 2009-12-18	43.88 2009-12-01	43.09 2009-12-31	-1.80	1.44	-3.03
2009 November	20	47.43 2009-11-18	40.63 2009-11-03	41.13 2009-11-02	43.08 2009-11-30	4.74	15.32	-1.22
2009 October	22	44.06 2009-10-20	40.00 2009-10-02	41.81 2009-10-01	40.90 2009-10-30	-2.18	5.38	-4.33
2009 September	21	43.00 2009-09-23	38.73 2009-09-02	39.81 2009-09-01	41.96 2009-09-30	5.40	8.01	-2.71
2009 August	21	40.80 2009-08-28	37.82 2009-08-19	39.56 2009-08-03	39.87 2009-08-31	0.78	3.13	-4.40
2009 July	22	39.07 2009-07-31	33.44 2009-07-08	35.83 2009-07-01	38.83 2009-07-31	8.37	9.04	-6.67
2009 June	22	37.25 2009-06-11	34.12 2009-06-22	35.96 2009-06-01	35.26 2009-06-30	-1.95	3.59	-5.12
2009 May	20	35.88 2009-05-29	32.31 2009-05-01	32.74 2009-05-01	35.88 2009-05-29	9.59	9.59	-1.31
2009 April	21	32.99 2009-04-30	28.29 2009-04-01	28.29 2009-04-01	32.44 2009-04-30	14.67	16.61	0.00
2009 March	22	30.45 2009-03-26	24.36 2009-03-06	26.23 2009-03-02	28.95 2009-03-31	10.37	16.09	-7.13
2009 February	19	31.49 2009-02-09	26.30 2009-02-27	29.00 2009-02-02	26.60 2009-02-27	-8.28	8.59	-9.31
2009 January	20	34.75 2009-01-05	28.37 2009-01-20	32.98 2009-01-02	29.40 2009-01-30	-10.86	5.37	-13.98
2008 December	22	34.66 2008-12-18	28.75 2008-12-05	30.92 2008-12-01	32.98 2008-12-31	6.66	12.10	-7.02
2008 November	19	35.99 2008-11-05	26.60 2008-11-20	34.65 2008-11-03	31.49 2008-11-28	-9.12	3.87	-23.23
2008 October	23	42.83 2008-10-01	29.00 2008-10-24	41.59 2008-10-01	33.79 2008-10-31	-18.75	2.98	-30.27
2008 September	21	47.69 2008-09-02	35.85 2008-09-18	47.32 2008-09-02	43.01 2008-09-30	-9.11	0.78	-24.24
2008 August	21	50.02 2008-08-01	46.14 2008-08-15	48.19 2008-08-01	47.32 2008-08-29	-1.81	3.80	-4.25
2008 July	22	49.69 2008-07-02	46.34 2008-07-15	49.13 2008-07-01	48.21 2008-07-31	-1.87	1.14	-5.68
2008 June	3	51.72 2008-06-30	49.26 2008-06-27	49.92 2008-06-26	49.54 2008-06-30	-0.76	3.61	-1.32

VT Dividends

This table shows historical dividends paid by VT.
There were at least 28 dividends paid by VT.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.44	2.02		156.43				0.75
2020-12-21	0.55200	2.43	quaterly	91	-	-	-	0.61
2020-09-21	0.40300	2.03	quaterly	91	2020-09-22	2020-09-24	-	0.51
2020-06-22	0.36000	1.91	quaterly	91	2020-06-23	2020-06-25	2020-06-19	0.48
2020-03-23	0.22100	1.63	quaterly	91	2020-03-24	2020-03-26	2020-03-19	0.41
2019-12-23	0.61100	3.07	quaterly	90	2019-12-24	2019-12-27	2019-12-20	0.76
2019-09-24	0.43500	2.14	quaterly	99	2019-09-25	2019-09-27	2019-09-20	0.58
2019-06-17	0.55100	3.26	quaterly	84	2019-06-18	2019-06-20	2019-06-14	0.75
2019-03-25	0.28100	1.56	quaterly	91	2019-03-26	2019-03-28	-	0.39
2018-12-24	0.48900	3.22	quaterly	89	2018-12-26	2018-12-28	2018-12-21	0.78
2018-09-26	0.36200	1.81	quaterly	96	2018-09-27	2018-10-01	2018-09-24	0.48
2018-06-22	0.55100	3.08	quaterly	88	2018-06-25	2018-06-27	2018-06-20	0.74
2018-03-26	0.25700	1.31	quaterly	97	2018-03-27	2018-03-29	2018-03-22	0.35
2017-12-19	0.49200	2.93	quaterly	83	2017-12-20	2017-12-22	2017-12-15	0.67
2017-09-27	0.35400	1.01	custom	182	2017-09-28	2017-10-02	2017-09-25	0.50
2017-03-29	0.25300	0.37	reintroduced	379	2017-03-31	2017-04-04	2017-03-28	0.39
2016-03-15	0.22200	1.70	quaterly	85	2016-03-17	2016-03-21	2016-03-14	0.40
2015-12-21	0.36800	0.43	reintroduced	545	2015-12-23	2015-12-28	2015-12-18	0.65
2014-06-24	0.46300	3.00	quaterly	91	2014-06-26	2014-06-30	2014-06-23	0.75
2014-03-25	0.33400	2.18	quaterly	95	2014-03-27	2014-03-31	2014-03-24	0.57
2013-12-20	0.37400	2.67	quaterly	88	-	-	-	0.64
2013-09-23	0.24500	0.86	custom	185	-	-	-	0.44
2013-03-22	0.16400	1.25	quaterly	92	-	-	-	0.32
2012-12-20	0.55500	4.69	quaterly	87	-	-	-	1.12
2012-09-24	0.58400	1.58	reintroduced	278	-	-	-	1.20
2011-12-21	1.01800	2.40	reintroduced	364	-	-	-	2.39
2010-12-22	0.91800	1.95	reintroduced	363	-	-	-	1.93
2009-12-24	0.66200	1.53	reintroduced	365	-	-	-	1.53
2008-12-24	0.20300	0.64	reintroduced	0	-	-	-	0.64

VT Stock Splits

This table shows VT stock splits.

There are no VT stock splits to display.

VT Basic Information

Ticker, symbol:

VT
Full title:

Vanguard Total World Stock Index
First trading day:

2008-06-26
Last trading day:

2023-02-23
Total trading days:

3,693
Last close price:

90.90 (+1.01%)
Market cap:

12.97B
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance of a benchmark index that measures the investment return of stocks of companies located in developed and emerging markets around the world. The fund employs an indexing investment approach designed to track the performance of the FTSE Global All Cap 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 VT

This table shows top 100 best intraday sessions of VT.

Position	Date	Percentage
1	2008-11-13	8.37
2	2008-10-29	7.41
3	2008-09-18	6.80
4	2008-10-20	5.85
5	2008-11-26	5.43
6	2009-03-23	5.41
7	2009-02-05	5.19
8	2009-04-01	4.49
9	2009-01-21	4.31
10	2022-10-13	4.20
11	2020-03-26	4.05
12	2008-10-24	3.97
13	2011-08-11	3.87
14	2008-12-05	3.82
15	2009-03-12	3.81
16	2020-03-17	3.62
17	2008-11-07	3.57
18	2022-02-24	3.50
19	2008-09-26	3.47
20	2009-03-10	3.43
21	2011-10-04	3.40
22	2008-12-03	3.28
23	2008-10-31	3.27
24	2009-04-21	3.22
25	2008-10-16	3.20
26	2018-12-26	3.18
27	2010-05-21	3.15
28	2009-03-18	3.15
29	2018-02-06	3.09
30	2009-05-26	3.03
31	2009-03-17	2.99
32	2009-03-19	2.94
33	2008-09-16	2.90
34	2011-08-09	2.77
35	2020-06-15	2.77
36	2009-06-01	2.73
37	2008-11-04	2.71
38	2009-01-02	2.70
39	2009-02-24	2.68
40	2020-03-02	2.62
41	2011-08-23	2.59
42	2010-07-07	2.55
43	2020-03-24	2.52
44	2008-11-21	2.50
45	2020-02-28	2.48
46	2010-07-20	2.48
47	2008-11-24	2.48
48	2022-10-21	2.45
49	2008-12-10	2.45
50	2011-10-06	2.43
51	2010-06-02	2.40
52	2009-06-25	2.39
53	2015-10-02	2.39
54	2022-05-04	2.39
55	2009-10-29	2.27
56	2018-04-04	2.24
57	2018-02-14	2.21
58	2011-10-18	2.19
59	2022-11-30	2.18
60	2011-09-06	2.17
61	2020-04-06	2.14
62	2009-07-23	2.12
63	2022-06-24	2.06
64	2020-04-02	2.01
65	2022-01-31	2.00
66	2018-12-27	1.99
67	2020-03-30	1.96
68	2020-05-14	1.96
69	2009-11-27	1.95
70	2011-08-26	1.93
71	2015-08-26	1.92
72	2011-03-15	1.91
73	2008-08-21	1.90
74	2008-10-01	1.90
75	2008-09-11	1.90
76	2008-12-30	1.88
77	2008-07-16	1.86
78	2022-09-28	1.86
79	2008-12-24	1.84
80	2022-11-10	1.84
81	2011-10-05	1.83
82	2022-06-02	1.81
83	2015-03-18	1.81
84	2011-09-12	1.80
85	2022-10-28	1.78
86	2022-09-07	1.78
87	2019-01-04	1.78
88	2010-05-27	1.78
89	2013-09-18	1.77
90	2009-02-06	1.76
91	2010-06-15	1.76
92	2009-05-18	1.76
93	2020-03-19	1.75
94	2008-08-14	1.73
95	2016-01-29	1.73
96	2009-07-13	1.73
97	2012-09-13	1.72
98	2014-10-16	1.70
99	2008-12-16	1.70
100	2011-10-10	1.69

Worst intraday sessions of VT

This table shows the worst 100 intraday sessions of VT.

Position	Date	Percentage
1	2009-01-20	-11.00
2	2008-10-07	-7.93
3	2008-09-24	-7.23
4	2008-12-01	-6.53
5	2008-10-15	-6.50
6	2009-11-18	-6.37
7	2008-11-05	-6.20
8	2008-10-09	-6.10
9	2008-11-20	-6.10
10	2008-11-14	-5.94
11	2008-11-19	-5.85
12	2008-12-22	-5.59
13	2009-04-20	-5.43
14	2015-08-25	-5.23
15	2008-12-18	-5.15
16	2008-10-21	-5.14
17	2008-09-29	-5.04
18	2008-10-02	-4.95
19	2008-10-22	-4.87
20	2020-03-20	-4.82
21	2008-10-03	-4.45
22	2008-12-23	-4.43
23	2008-10-06	-4.42
24	2020-03-12	-4.33
25	2008-09-04	-4.28
26	2008-06-30	-4.22
27	2009-03-05	-4.14
28	2009-05-11	-4.12
29	2008-09-17	-4.10
30	2011-08-08	-4.09
31	2009-02-10	-4.01
32	2011-08-04	-3.94
33	2009-02-23	-3.91
34	2008-06-27	-3.79
35	2008-10-14	-3.78
36	2009-03-02	-3.77
37	2008-11-10	-3.70
38	2008-09-22	-3.60
39	2010-05-06	-3.44
40	2009-01-30	-3.32
41	2018-02-08	-3.32
42	2009-06-16	-3.30
43	2008-09-09	-3.28
44	2009-05-07	-3.24
45	2009-01-16	-3.21
46	2020-06-11	-3.18
47	2009-01-14	-3.13
48	2018-02-05	-3.08
49	2009-10-30	-3.08
50	2020-04-07	-3.07
51	2022-08-26	-3.06
52	2008-11-25	-3.05
53	2011-08-10	-3.01
54	2008-07-09	-2.94
55	2020-02-25	-2.88
56	2009-01-12	-2.88
57	2009-01-22	-2.87
58	2008-11-17	-2.85
59	2011-09-21	-2.84
60	2022-03-07	-2.82
61	2009-06-22	-2.82
62	2020-11-09	-2.80
63	2008-09-02	-2.79
64	2022-10-14	-2.77
65	2008-10-13	-2.77
66	2008-11-12	-2.76
67	2008-08-04	-2.76
68	2008-09-08	-2.74
69	2018-10-24	-2.73
70	2013-02-25	-2.70
71	2009-06-15	-2.70
72	2016-01-13	-2.68
73	2008-07-14	-2.68
74	2009-05-13	-2.65
75	2008-08-18	-2.61
76	2018-10-10	-2.57
77	2008-12-04	-2.56
78	2018-12-04	-2.56
79	2008-09-15	-2.55
80	2012-06-21	-2.54
81	2008-10-08	-2.50
82	2008-12-15	-2.49
83	2020-09-03	-2.46
84	2010-05-18	-2.43
85	2008-11-03	-2.42
86	2010-02-04	-2.41
87	2008-12-19	-2.37
88	2022-05-18	-2.36
89	2008-07-02	-2.34
90	2020-03-03	-2.33
91	2011-08-01	-2.31
92	2022-04-21	-2.31
93	2021-12-01	-2.30
94	2010-01-21	-2.30
95	2009-03-16	-2.28
96	2014-02-03	-2.27
97	2011-08-22	-2.26
98	2009-10-01	-2.25
99	2020-03-11	-2.25
100	2022-04-29	-2.25

Best after-hours sessions of VT

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

Position	Date	Percentage
1	2008-10-10	16.69
2	2009-11-17	7.70
3	2020-03-12	7.12
4	2020-03-23	6.46
5	2008-10-13	6.13
6	2008-09-18	5.96
7	2008-09-05	5.73
8	2015-08-24	5.52
9	2008-10-27	5.30
10	2008-11-20	5.22
11	2010-05-07	4.81
12	2008-12-19	4.76
13	2009-01-15	4.58
14	2020-11-06	4.52
15	2008-06-27	4.48
16	2008-09-23	4.40
17	2009-03-03	4.23
18	2008-12-01	4.22
19	2008-11-24	4.21
20	2009-01-16	4.10
21	2020-03-09	3.94
22	2020-04-03	3.90
23	2008-06-26	3.77
24	2008-12-05	3.75
25	2011-11-25	3.75
26	2008-10-02	3.74
27	2008-12-15	3.69
28	2008-12-22	3.68
29	2008-10-06	3.62
30	2020-04-06	3.55
31	2009-03-09	3.55
32	2009-04-08	3.55
33	2022-11-09	3.51
34	2011-11-29	3.32
35	2011-10-26	3.15
36	2008-10-29	3.13
37	2008-08-04	3.09
38	2009-04-01	2.94
39	2008-11-07	2.88
40	2008-09-24	2.87
41	2010-05-26	2.85
42	2012-06-28	2.83
43	2022-12-12	2.80
44	2009-01-27	2.78
45	2011-08-08	2.78
46	2020-06-15	2.67
47	2020-05-22	2.66
48	2020-06-11	2.66
49	2008-11-21	2.65
50	2009-05-01	2.62
51	2009-01-02	2.60
52	2008-11-03	2.60
53	2014-12-16	2.55
54	2008-10-31	2.55
55	2020-05-15	2.51
56	2011-09-26	2.43
57	2022-03-08	2.42
58	2011-09-28	2.42
59	2008-07-11	2.41
60	2009-02-20	2.41
61	2011-08-19	2.38
62	2020-04-16	2.35
63	2009-03-30	2.33
64	2010-06-09	2.28
65	2020-03-19	2.20
66	2009-03-20	2.20
67	2022-11-03	2.19
68	2009-05-06	2.18
69	2009-09-04	2.17
70	2008-12-17	2.16
71	2011-03-16	2.14
72	2010-07-02	2.13
73	2009-05-15	2.09
74	2020-06-04	2.08
75	2009-04-29	2.08
76	2008-11-14	2.06
77	2010-08-31	2.06
78	2020-04-28	2.06
79	2008-12-18	2.05
80	2020-03-16	2.05
81	2009-05-07	2.03
82	2009-07-14	2.03
83	2009-06-15	2.02
84	2022-10-14	2.01
85	2020-04-21	2.01
86	2011-10-07	1.99
87	2009-10-13	1.99
88	2015-09-04	1.99
89	2010-11-30	1.97
90	2022-10-17	1.96
91	2008-08-27	1.95
92	2009-11-06	1.94
93	2009-01-29	1.94
94	2020-04-13	1.92
95	2011-12-30	1.92
96	2022-10-03	1.91
97	2009-02-02	1.91
98	2016-01-21	1.89
99	2020-03-03	1.89
100	2009-07-31	1.88

Worst after-hours sessions of VT

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

Position	Date	Percentage
1	2020-03-13	-11.04
2	2020-03-17	-6.98
3	2020-03-06	-6.80
4	2020-03-11	-6.17
5	2008-10-14	-6.03
6	2016-06-23	-5.08
7	2015-08-21	-4.87
8	2008-11-05	-4.77
9	2008-10-23	-4.52
10	2009-11-25	-4.45
11	2008-10-24	-4.17
12	2008-10-09	-3.99
13	2011-09-02	-3.90
14	2011-03-14	-3.66
15	2009-02-13	-3.47
16	2011-08-05	-3.42
17	2020-02-21	-3.37
18	2009-03-18	-3.36
19	2020-03-26	-3.35
20	2020-03-31	-3.34
21	2008-09-30	-3.30
22	2011-11-08	-3.19
23	2008-10-30	-3.17
24	2008-11-10	-3.06
25	2011-10-31	-3.01
26	2022-02-23	-2.98
27	2011-09-21	-2.98
28	2011-08-17	-2.95
29	2016-01-14	-2.90
30	2008-11-25	-2.85
31	2020-03-10	-2.76
32	2020-02-27	-2.74
33	2009-03-27	-2.70
34	2009-02-19	-2.66
35	2010-06-03	-2.64
36	2020-06-10	-2.60
37	2008-10-21	-2.59
38	2011-12-20	-2.54
39	2020-03-05	-2.54
40	2011-09-16	-2.51
41	2022-06-10	-2.50
42	2009-08-14	-2.46
43	2008-09-25	-2.43
44	2008-08-22	-2.39
45	2020-04-14	-2.37
46	2020-12-18	-2.34
47	2010-05-24	-2.34
48	2009-01-28	-2.31
49	2009-03-31	-2.28
50	2013-06-21	-2.26
51	2022-06-15	-2.25
52	2010-05-03	-2.24
53	2010-08-10	-2.22
54	2020-09-18	-2.18
55	2020-03-04	-2.17
56	2022-09-12	-2.12
57	2021-09-17	-2.12
58	2020-06-12	-2.11
59	2011-08-03	-2.05
60	2010-05-19	-2.04
61	2022-10-12	-1.97
62	2010-05-04	-1.97
63	2009-11-18	-1.94
64	2008-09-10	-1.93
65	2011-08-09	-1.93
66	2010-05-10	-1.90
67	2020-01-24	-1.90
68	2019-05-10	-1.89
69	2022-07-01	-1.89
70	2011-09-09	-1.88
71	2011-09-01	-1.88
72	2008-11-11	-1.86
73	2020-10-27	-1.86
74	2011-10-28	-1.85
75	2020-02-26	-1.83
76	2012-07-20	-1.83
77	2008-11-28	-1.81
78	2008-12-23	-1.81
79	2014-10-15	-1.79
80	2015-12-31	-1.79
81	2020-04-30	-1.79
82	2011-11-18	-1.78
83	2019-05-03	-1.77
84	2021-12-17	-1.77
85	2021-11-24	-1.76
86	2020-04-20	-1.76
87	2012-03-05	-1.75
88	2011-09-29	-1.74
89	2020-09-04	-1.74
90	2009-04-06	-1.73
91	2016-01-06	-1.72
92	2019-08-13	-1.71
93	2016-01-19	-1.66
94	2016-01-05	-1.64
95	2010-11-22	-1.62
96	2010-06-28	-1.61
97	2008-09-12	-1.60
98	2011-12-09	-1.59
99	2018-12-04	-1.59
100	2011-07-08	-1.59

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:32:26

VT information

Full title

Vanguard Total World Stock Index
First trading day

2008-06-26
Last trading day

2023-02-23
Total trading days

3,693
Last close price

90.90 (+1.01%)
Market cap

12.97B
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 companies located in developed and emerging markets around the world. The fund employs an indexing investment approach designed to track the performance of the FTSE Global All Cap 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

104 -- 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...