![No Logo for VTCIX](/logos/no_logo.png)
VTCIX stock overview
Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares
- VTCIX IPO: 1999-02-24
- 104.95 (+1.02%)
- 5,578 trading days in total
- VTCIX Latest trading day: 2023-01-31
- Nasdaq
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VTCIX Latest trading days
This table contains the list of 500 latest trading days of VTCIX.
Trading dates ranges from 2016-04-22 to 2023-01-31.
Trading dates ranges from 2016-04-22 to 2023-01-31.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 84.94 | 0.06 | 0.08 | 0 | 84.94 | 84.94 | 84.94 | 0.00 | 0.00 | 0.09 | |
5578 | 2023-01-31 | 104.95 | 1.62 | 1.57 | 0 | 104.95 | 104.95 | 104.95 | 0.00 | 0.00 | 0.00 |
5577 | 2023-01-30 | 103.33 | 0.02 | 0.02 | 0 | 103.33 | 103.33 | 103.33 | 0.00 | 0.00 | 1.57 |
5576 | 2023-01-25 | 103.31 | 2.80 | 2.79 | 0 | 103.31 | 103.31 | 103.31 | 0.00 | 0.00 | 0.02 |
5575 | 2023-01-10 | 100.51 | 2.10 | 2.13 | 0 | 100.51 | 100.51 | 100.51 | 0.00 | 0.00 | 2.79 |
5574 | 2022-12-27 | 98.41 | 0.06 | 0.06 | 0 | 98.41 | 98.41 | 98.41 | 0.00 | 0.00 | 2.13 |
5573 | 2022-10-26 | 98.35 | 7.67 | -7.23 | 0 | 98.35 | 98.35 | 98.35 | 0.00 | 0.00 | 0.06 |
5572 | 2022-04-29 | 106.02 | 3.94 | -3.58 | 0 | 106.02 | 106.02 | 106.02 | 0.00 | 0.00 | -7.23 |
5571 | 2022-04-28 | 109.96 | 2.66 | 2.48 | 0 | 109.96 | 109.96 | 109.96 | 0.00 | 0.00 | -3.58 |
5570 | 2022-04-27 | 107.30 | 0.20 | 0.19 | 0 | 107.30 | 107.30 | 107.30 | 0.00 | 0.00 | 2.48 |
5569 | 2022-04-26 | 107.10 | 3.19 | -2.89 | 0 | 107.10 | 107.10 | 107.10 | 0.00 | 0.00 | 0.19 |
5568 | 2022-04-25 | 110.29 | 0.70 | 0.64 | 0 | 110.29 | 110.29 | 110.29 | 0.00 | 0.00 | -2.89 |
5567 | 2022-04-22 | 109.59 | 5.00 | -4.36 | 0 | 109.59 | 109.59 | 109.59 | 0.00 | 0.00 | 0.64 |
5566 | 2022-04-20 | 114.59 | 0.10 | -0.09 | 0 | 114.59 | 114.59 | 114.59 | 0.00 | 0.00 | -4.36 |
5565 | 2022-04-19 | 114.69 | 1.95 | 1.73 | 0 | 114.69 | 114.69 | 114.69 | 0.00 | 0.00 | -0.09 |
5564 | 2022-04-18 | 112.74 | 1.54 | -1.35 | 0 | 112.74 | 112.74 | 112.74 | 0.00 | 0.00 | 1.73 |
5563 | 2022-04-15 | 114.28 | 0.00 | 0.00 | 0 | 114.28 | 114.28 | 114.28 | 0.00 | 0.00 | -1.35 |
5562 | 2022-04-14 | 114.28 | 0.00 | 0.00 | 0 | 114.28 | 114.28 | 114.28 | 0.00 | 0.00 | 0.00 |
5561 | 2022-04-13 | 114.28 | 1.42 | 1.26 | 0 | 114.28 | 114.28 | 114.28 | 0.00 | 0.00 | 0.00 |
5560 | 2022-04-12 | 112.86 | 0.38 | -0.34 | 0 | 112.86 | 112.86 | 112.86 | 0.00 | 0.00 | 1.26 |
5559 | 2022-04-11 | 113.24 | 1.86 | -1.62 | 0 | 113.24 | 113.24 | 113.24 | 0.00 | 0.00 | -0.34 |
5558 | 2022-04-08 | 115.10 | 0.32 | -0.28 | 0 | 115.10 | 115.10 | 115.10 | 0.00 | 0.00 | -1.62 |
5557 | 2022-04-07 | 115.42 | 0.46 | 0.40 | 0 | 115.42 | 115.42 | 115.42 | 0.00 | 0.00 | -0.28 |
5556 | 2022-04-06 | 114.96 | 1.23 | -1.06 | 0 | 114.96 | 114.96 | 114.96 | 0.00 | 0.00 | 0.40 |
5555 | 2022-04-05 | 116.19 | 1.60 | -1.36 | 0 | 116.19 | 116.19 | 116.19 | 0.00 | 0.00 | -1.06 |
5554 | 2022-04-04 | 117.79 | 0.97 | 0.83 | 0 | 117.79 | 117.79 | 117.79 | 0.00 | 0.00 | -1.36 |
5553 | 2022-04-01 | 116.82 | 0.46 | 0.40 | 0 | 116.82 | 116.82 | 116.82 | 0.00 | 0.00 | 0.83 |
5552 | 2022-03-31 | 116.36 | 1.85 | -1.57 | 0 | 116.36 | 116.36 | 116.36 | 0.00 | 0.00 | 0.40 |
5551 | 2022-03-30 | 118.21 | 1.60 | 1.37 | 0 | 118.21 | 118.21 | 118.21 | 0.00 | 0.00 | -1.57 |
5550 | 2022-03-25 | 116.61 | 0.48 | 0.41 | 0 | 116.61 | 116.61 | 116.61 | 0.00 | 0.00 | 1.37 |
5549 | 2022-03-24 | 116.13 | 0.15 | 0.13 | 0 | 116.13 | 116.13 | 116.13 | 0.00 | 0.00 | 0.41 |
5548 | 2022-03-22 | 115.98 | 1.02 | 0.89 | 0 | 115.98 | 115.98 | 115.98 | 0.00 | 0.00 | 0.13 |
5547 | 2022-03-21 | 114.96 | 0.13 | -0.11 | 0 | 114.96 | 114.96 | 114.96 | 0.00 | 0.00 | 0.89 |
5546 | 2022-03-18 | 115.09 | 1.44 | 1.27 | 0 | 115.09 | 115.09 | 115.09 | 0.00 | 0.00 | -0.11 |
5545 | 2022-03-17 | 113.65 | 1.48 | 1.32 | 0 | 113.65 | 113.65 | 113.65 | 0.00 | 0.00 | 1.27 |
5544 | 2022-03-16 | 112.17 | 2.67 | 2.44 | 0 | 112.17 | 112.17 | 112.17 | 0.00 | 0.00 | 1.32 |
5543 | 2022-03-15 | 109.50 | 2.30 | 2.15 | 0 | 109.50 | 109.50 | 109.50 | 0.00 | 0.00 | 2.44 |
5542 | 2022-03-14 | 107.20 | 0.96 | -0.89 | 0 | 107.20 | 107.20 | 107.20 | 0.00 | 0.00 | 2.15 |
5541 | 2022-03-11 | 108.16 | 1.52 | -1.39 | 0 | 108.16 | 108.16 | 108.16 | 0.00 | 0.00 | -0.89 |
5540 | 2022-03-10 | 109.68 | 0.48 | -0.44 | 0 | 109.68 | 109.68 | 109.68 | 0.00 | 0.00 | -1.39 |
5539 | 2022-03-09 | 110.16 | 2.91 | 2.71 | 0 | 110.16 | 110.16 | 110.16 | 0.00 | 0.00 | -0.44 |
5538 | 2022-03-08 | 107.25 | 0.73 | -0.68 | 0 | 107.25 | 107.25 | 107.25 | 0.00 | 0.00 | 2.71 |
5537 | 2022-03-07 | 107.98 | 3.48 | -3.12 | 0 | 107.98 | 107.98 | 107.98 | 0.00 | 0.00 | -0.68 |
5536 | 2022-03-04 | 111.46 | 1.04 | -0.92 | 0 | 111.46 | 111.46 | 111.46 | 0.00 | 0.00 | -3.12 |
5535 | 2022-03-03 | 112.50 | 0.77 | -0.68 | 0 | 112.50 | 112.50 | 112.50 | 0.00 | 0.00 | -0.92 |
5534 | 2022-03-02 | 113.27 | 2.05 | 1.84 | 0 | 113.27 | 113.27 | 113.27 | 0.00 | 0.00 | -0.68 |
5533 | 2022-03-01 | 111.22 | 1.73 | -1.53 | 0 | 111.22 | 111.22 | 111.22 | 0.00 | 0.00 | 1.84 |
5532 | 2022-02-28 | 112.95 | 0.19 | -0.17 | 0 | 112.95 | 112.95 | 112.95 | 0.00 | 0.00 | -1.53 |
5531 | 2022-02-25 | 113.14 | 2.49 | 2.25 | 0 | 113.14 | 113.14 | 113.14 | 0.00 | 0.00 | -0.17 |
5530 | 2022-02-24 | 110.65 | 1.86 | 1.71 | 0 | 110.65 | 110.65 | 110.65 | 0.00 | 0.00 | 2.25 |
5529 | 2022-02-23 | 108.79 | 2.08 | -1.88 | 0 | 108.79 | 108.79 | 108.79 | 0.00 | 0.00 | 1.71 |
5528 | 2022-02-22 | 110.87 | 1.18 | -1.05 | 0 | 110.87 | 110.87 | 110.87 | 0.00 | 0.00 | -1.88 |
5527 | 2022-02-18 | 112.05 | 0.87 | -0.77 | 0 | 112.05 | 112.05 | 112.05 | 0.00 | 0.00 | -1.05 |
5526 | 2022-02-17 | 112.92 | 2.56 | -2.22 | 0 | 112.92 | 112.92 | 112.92 | 0.00 | 0.00 | -0.77 |
5525 | 2022-02-16 | 115.48 | 0.05 | 0.04 | 0 | 115.48 | 115.48 | 115.48 | 0.00 | 0.00 | -2.22 |
5524 | 2022-02-15 | 115.43 | 1.91 | 1.68 | 0 | 115.43 | 115.43 | 115.43 | 0.00 | 0.00 | 0.04 |
5523 | 2022-02-14 | 113.52 | 0.44 | -0.39 | 0 | 113.52 | 113.52 | 113.52 | 0.00 | 0.00 | 1.68 |
5522 | 2022-02-11 | 113.96 | 2.21 | -1.90 | 0 | 113.96 | 113.96 | 113.96 | 0.00 | 0.00 | -0.39 |
5521 | 2022-02-10 | 116.17 | 2.10 | -1.78 | 0 | 116.17 | 116.17 | 116.17 | 0.00 | 0.00 | -1.90 |
5520 | 2022-02-09 | 118.27 | 1.88 | 1.62 | 0 | 118.27 | 118.27 | 118.27 | 0.00 | 0.00 | -1.78 |
5519 | 2022-02-08 | 116.39 | 1.04 | 0.90 | 0 | 116.39 | 116.39 | 116.39 | 0.00 | 0.00 | 1.62 |
5518 | 2022-02-07 | 115.35 | 0.38 | -0.33 | 0 | 115.35 | 115.35 | 115.35 | 0.00 | 0.00 | 0.90 |
5517 | 2022-02-05 | 115.73 | 0.00 | 0.00 | 0 | 115.73 | 115.73 | 115.73 | 0.00 | 0.00 | -0.33 |
5516 | 2022-02-04 | 115.73 | 0.74 | 0.64 | 0 | 115.73 | 115.73 | 115.73 | 0.00 | 0.00 | 0.00 |
5515 | 2022-02-03 | 114.99 | 2.88 | -2.44 | 0 | 114.99 | 114.99 | 114.99 | 0.00 | 0.00 | 0.64 |
5514 | 2022-02-02 | 117.87 | 0.92 | 0.79 | 0 | 117.87 | 117.87 | 117.87 | 0.00 | 0.00 | -2.44 |
5513 | 2022-02-01 | 116.95 | 0.86 | 0.74 | 0 | 116.95 | 116.95 | 116.95 | 0.00 | 0.00 | 0.79 |
5512 | 2022-01-31 | 116.09 | 17.16 | 17.35 | 0 | 116.09 | 116.09 | 116.09 | 0.00 | 0.00 | 0.74 |
5511 | 2021-01-15 | 98.93 | 0.70 | -0.70 | 0 | 98.93 | 98.93 | 98.93 | 0.00 | 0.00 | 17.35 |
5510 | 2021-01-14 | 99.63 | 0.29 | -0.29 | 0 | 99.63 | 99.63 | 99.63 | 0.00 | 0.00 | -0.70 |
5509 | 2021-01-13 | 99.92 | 0.10 | 0.10 | 0 | 99.92 | 99.92 | 99.92 | 0.00 | 0.00 | -0.29 |
5508 | 2021-01-12 | 99.82 | 0.16 | 0.16 | 0 | 99.82 | 99.82 | 99.82 | 0.00 | 0.00 | 0.10 |
5507 | 2021-01-11 | 99.66 | 0.61 | -0.61 | 0 | 99.66 | 99.66 | 99.66 | 0.00 | 0.00 | 0.16 |
5506 | 2021-01-08 | 100.27 | 0.56 | 0.56 | 0 | 100.27 | 100.27 | 100.27 | 0.00 | 0.00 | -0.61 |
5505 | 2021-01-07 | 99.71 | 1.58 | 1.61 | 0 | 99.71 | 99.71 | 99.71 | 0.00 | 0.00 | 0.56 |
5504 | 2021-01-06 | 98.13 | 0.61 | 0.63 | 0 | 98.13 | 98.13 | 98.13 | 0.00 | 0.00 | 1.61 |
5503 | 2021-01-05 | 97.52 | 0.75 | 0.78 | 0 | 97.52 | 97.52 | 97.52 | 0.00 | 0.00 | 0.63 |
5502 | 2021-01-04 | 96.77 | 1.42 | -1.45 | 0 | 96.77 | 96.77 | 96.77 | 0.00 | 0.00 | 0.78 |
5501 | 2020-12-31 | 98.19 | 0.54 | 0.55 | 0 | 98.19 | 98.19 | 98.19 | 0.00 | 0.00 | -1.45 |
5500 | 2020-12-30 | 97.65 | 0.21 | 0.22 | 0 | 97.65 | 97.65 | 97.65 | 0.00 | 0.00 | 0.55 |
5499 | 2020-12-29 | 97.44 | 0.61 | -0.62 | 0 | 97.44 | 97.44 | 97.44 | 0.00 | 0.00 | 0.22 |
5498 | 2020-12-28 | 98.05 | 0.66 | 0.68 | 0 | 98.05 | 98.05 | 98.05 | 0.00 | 0.00 | -0.62 |
5497 | 2020-12-24 | 97.39 | 0.31 | 0.32 | 0 | 97.39 | 97.39 | 97.39 | 0.00 | 0.00 | 0.68 |
5496 | 2020-12-23 | 97.08 | 0.06 | 0.06 | 0 | 97.08 | 97.08 | 97.08 | 0.00 | 0.00 | 0.32 |
5495 | 2020-12-22 | 97.02 | 0.11 | -0.11 | 0 | 97.02 | 97.02 | 97.02 | 0.00 | 0.00 | 0.06 |
5494 | 2020-12-21 | 97.13 | 0.32 | -0.33 | 0 | 97.13 | 97.13 | 97.13 | 0.00 | 0.00 | -0.11 |
5493 | 2020-12-18 | 97.45 | 0.21 | -0.22 | 0 | 97.45 | 97.45 | 97.45 | 0.00 | 0.00 | -0.33 |
5492 | 2020-12-17 | 97.66 | 0.70 | 0.72 | 0 | 97.66 | 97.66 | 97.66 | 0.00 | 0.00 | -0.22 |
5491 | 2020-12-16 | 96.96 | 0.14 | 0.14 | 0 | 96.96 | 96.96 | 96.96 | 0.00 | 0.00 | 0.72 |
5490 | 2020-12-15 | 96.82 | 1.24 | 1.30 | 0 | 96.82 | 96.82 | 96.82 | 0.00 | 0.00 | 0.14 |
5489 | 2020-12-14 | 95.58 | 0.30 | -0.31 | 0 | 95.58 | 95.58 | 95.58 | 0.00 | 0.00 | 1.30 |
5488 | 2020-12-11 | 95.88 | 0.16 | -0.17 | 0 | 95.88 | 95.88 | 95.88 | 0.00 | 0.00 | -0.31 |
5487 | 2020-12-10 | 96.04 | 0.09 | 0.09 | 0 | 96.04 | 96.04 | 96.04 | 0.00 | 0.00 | -0.17 |
5486 | 2020-12-09 | 95.95 | 0.93 | -0.96 | 0 | 95.95 | 95.95 | 95.95 | 0.00 | 0.00 | 0.09 |
5485 | 2020-12-08 | 96.88 | 0.32 | 0.33 | 0 | 96.88 | 96.88 | 96.88 | 0.00 | 0.00 | -0.96 |
5484 | 2020-12-07 | 96.56 | 0.07 | -0.07 | 0 | 96.56 | 96.56 | 96.56 | 0.00 | 0.00 | 0.33 |
5483 | 2020-12-04 | 96.63 | 0.90 | 0.94 | 0 | 96.63 | 96.63 | 96.63 | 0.00 | 0.00 | -0.07 |
5482 | 2020-12-03 | 95.73 | 0.09 | 0.09 | 0 | 95.73 | 95.73 | 95.73 | 0.00 | 0.00 | 0.94 |
5481 | 2020-12-02 | 95.64 | 0.09 | 0.09 | 0 | 95.64 | 95.64 | 95.64 | 0.00 | 0.00 | 0.09 |
5480 | 2020-12-01 | 95.55 | 1.05 | 1.11 | 0 | 95.55 | 95.55 | 95.55 | 0.00 | 0.00 | 0.09 |
5479 | 2020-11-30 | 94.50 | 0.44 | -0.46 | 0 | 94.50 | 94.50 | 94.50 | 0.00 | 0.00 | 1.11 |
5478 | 2020-11-27 | 94.94 | 0.31 | 0.33 | 0 | 94.94 | 94.94 | 94.94 | 0.00 | 0.00 | -0.46 |
5477 | 2020-11-25 | 94.63 | 0.05 | -0.05 | 0 | 94.63 | 94.63 | 94.63 | 0.00 | 0.00 | 0.33 |
5476 | 2020-11-24 | 94.68 | 1.46 | 1.57 | 0 | 94.68 | 94.68 | 94.68 | 0.00 | 0.00 | -0.05 |
5475 | 2020-11-23 | 93.22 | 0.64 | 0.69 | 0 | 93.22 | 93.22 | 93.22 | 0.00 | 0.00 | 1.57 |
5474 | 2020-11-20 | 92.58 | 0.58 | -0.62 | 0 | 92.58 | 92.58 | 92.58 | 0.00 | 0.00 | 0.69 |
5473 | 2020-11-19 | 93.16 | 0.44 | 0.47 | 0 | 93.16 | 93.16 | 93.16 | 0.00 | 0.00 | -0.62 |
5472 | 2020-11-18 | 92.72 | 0.93 | -0.99 | 0 | 92.72 | 92.72 | 92.72 | 0.00 | 0.00 | 0.47 |
5471 | 2020-11-17 | 93.65 | 0.28 | -0.30 | 0 | 93.65 | 93.65 | 93.65 | 0.00 | 0.00 | -0.99 |
5470 | 2020-11-16 | 93.93 | 1.08 | 1.16 | 0 | 93.93 | 93.93 | 93.93 | 0.00 | 0.00 | -0.30 |
5469 | 2020-11-13 | 92.85 | 1.25 | 1.36 | 0 | 92.85 | 92.85 | 92.85 | 0.00 | 0.00 | 1.16 |
5468 | 2020-11-12 | 91.60 | 0.86 | -0.93 | 0 | 91.60 | 91.60 | 91.60 | 0.00 | 0.00 | 1.36 |
5467 | 2020-11-11 | 92.46 | 0.77 | 0.84 | 0 | 92.46 | 92.46 | 92.46 | 0.00 | 0.00 | -0.93 |
5466 | 2020-11-10 | 91.69 | 0.70 | 0.77 | 0 | 91.69 | 91.69 | 91.69 | 0.00 | 0.00 | 0.84 |
5465 | 2020-11-09 | 90.99 | 0.00 | 0.00 | 0 | 90.99 | 90.99 | 90.99 | 0.00 | 0.00 | 0.77 |
5464 | 2020-11-06 | 90.99 | 0.01 | -0.01 | 0 | 90.99 | 90.99 | 90.99 | 0.00 | 0.00 | 0.00 |
5463 | 2020-11-05 | 91.00 | 1.81 | 2.03 | 0 | 91.00 | 91.00 | 91.00 | 0.00 | 0.00 | -0.01 |
5462 | 2020-11-04 | 89.19 | 2.00 | 2.29 | 0 | 89.19 | 89.19 | 89.19 | 0.00 | 0.00 | 2.03 |
5461 | 2020-11-03 | 87.19 | 1.58 | 1.85 | 0 | 87.19 | 87.19 | 87.19 | 0.00 | 0.00 | 2.29 |
5460 | 2020-11-02 | 85.61 | 1.06 | 1.25 | 0 | 85.61 | 85.61 | 85.61 | 0.00 | 0.00 | 1.85 |
5459 | 2020-10-30 | 84.55 | 1.13 | -1.32 | 0 | 84.55 | 84.55 | 84.55 | 0.00 | 0.00 | 1.25 |
5458 | 2020-10-29 | 85.68 | 0.98 | 1.16 | 0 | 85.68 | 85.68 | 85.68 | 0.00 | 0.00 | -1.32 |
5457 | 2020-10-28 | 84.70 | 3.03 | -3.45 | 0 | 84.70 | 84.70 | 84.70 | 0.00 | 0.00 | 1.16 |
5456 | 2020-10-27 | 87.73 | 0.25 | -0.28 | 0 | 87.73 | 87.73 | 87.73 | 0.00 | 0.00 | -3.45 |
5455 | 2020-10-26 | 87.98 | 1.66 | -1.85 | 0 | 87.98 | 87.98 | 87.98 | 0.00 | 0.00 | -0.28 |
5454 | 2020-10-23 | 89.64 | 0.33 | 0.37 | 0 | 89.64 | 89.64 | 89.64 | 0.00 | 0.00 | -1.85 |
5453 | 2020-10-22 | 89.31 | 0.46 | 0.52 | 0 | 89.31 | 89.31 | 89.31 | 0.00 | 0.00 | 0.37 |
5452 | 2020-10-21 | 88.85 | 0.23 | -0.26 | 0 | 88.85 | 88.85 | 88.85 | 0.00 | 0.00 | 0.52 |
5451 | 2020-10-20 | 89.08 | 0.37 | 0.42 | 0 | 89.08 | 89.08 | 89.08 | 0.00 | 0.00 | -0.26 |
5450 | 2020-10-19 | 88.71 | 1.42 | -1.58 | 0 | 88.71 | 88.71 | 88.71 | 0.00 | 0.00 | 0.42 |
5449 | 2020-10-16 | 90.13 | 0.04 | -0.04 | 0 | 90.13 | 90.13 | 90.13 | 0.00 | 0.00 | -1.58 |
5448 | 2020-10-15 | 90.17 | 0.12 | -0.13 | 0 | 90.17 | 90.17 | 90.17 | 0.00 | 0.00 | -0.04 |
5447 | 2020-10-14 | 90.29 | 0.56 | -0.62 | 0 | 90.29 | 90.29 | 90.29 | 0.00 | 0.00 | -0.13 |
5446 | 2020-10-13 | 90.85 | 0.50 | -0.55 | 0 | 90.85 | 90.85 | 90.85 | 0.00 | 0.00 | -0.62 |
5445 | 2020-10-12 | 91.35 | 1.40 | 1.56 | 0 | 91.35 | 91.35 | 91.35 | 0.00 | 0.00 | -0.55 |
5444 | 2020-10-09 | 89.95 | 0.80 | 0.90 | 0 | 89.95 | 89.95 | 89.95 | 0.00 | 0.00 | 1.56 |
5443 | 2020-10-08 | 89.15 | 0.75 | 0.85 | 0 | 89.15 | 89.15 | 89.15 | 0.00 | 0.00 | 0.90 |
5442 | 2020-10-07 | 88.40 | 1.51 | 1.74 | 0 | 88.40 | 88.40 | 88.40 | 0.00 | 0.00 | 0.85 |
5441 | 2020-10-06 | 86.89 | 1.18 | -1.34 | 0 | 86.89 | 86.89 | 86.89 | 0.00 | 0.00 | 1.74 |
5440 | 2020-10-05 | 88.07 | 1.57 | 1.82 | 0 | 88.07 | 88.07 | 88.07 | 0.00 | 0.00 | -1.34 |
5439 | 2020-10-02 | 86.50 | 0.85 | -0.97 | 0 | 86.50 | 86.50 | 86.50 | 0.00 | 0.00 | 1.82 |
5438 | 2020-10-01 | 87.35 | 0.60 | 0.69 | 0 | 87.35 | 87.35 | 87.35 | 0.00 | 0.00 | -0.97 |
5437 | 2020-09-30 | 86.75 | 0.69 | 0.80 | 0 | 86.75 | 86.75 | 86.75 | 0.00 | 0.00 | 0.69 |
5436 | 2020-09-29 | 86.06 | 0.40 | -0.46 | 0 | 86.06 | 86.06 | 86.06 | 0.00 | 0.00 | 0.80 |
5435 | 2020-09-28 | 86.46 | 1.08 | 1.26 | 0 | 86.46 | 86.46 | 86.46 | 0.00 | 0.00 | -0.46 |
5434 | 2020-09-25 | 85.38 | 1.40 | 1.67 | 0 | 85.38 | 85.38 | 85.38 | 0.00 | 0.00 | 1.26 |
5433 | 2020-09-24 | 83.98 | 0.22 | 0.26 | 0 | 83.98 | 83.98 | 83.98 | 0.00 | 0.00 | 1.67 |
5432 | 2020-09-23 | 83.76 | 2.09 | -2.43 | 0 | 83.76 | 83.76 | 83.76 | 0.00 | 0.00 | 0.26 |
5431 | 2020-09-22 | 85.85 | 0.86 | 1.01 | 0 | 85.85 | 85.85 | 85.85 | 0.00 | 0.00 | -2.43 |
5430 | 2020-09-21 | 84.99 | 0.92 | -1.07 | 0 | 84.99 | 84.99 | 84.99 | 0.00 | 0.00 | 1.01 |
5429 | 2020-09-18 | 85.91 | 0.90 | -1.04 | 0 | 85.91 | 85.91 | 85.91 | 0.00 | 0.00 | -1.07 |
5428 | 2020-09-17 | 86.81 | 0.76 | -0.87 | 0 | 86.81 | 86.81 | 86.81 | 0.00 | 0.00 | -1.04 |
5427 | 2020-09-16 | 87.57 | 0.38 | -0.43 | 0 | 87.57 | 87.57 | 87.57 | 0.00 | 0.00 | -0.87 |
5426 | 2020-09-15 | 87.95 | 0.51 | 0.58 | 0 | 87.95 | 87.95 | 87.95 | 0.00 | 0.00 | -0.43 |
5425 | 2020-09-14 | 87.44 | 1.29 | 1.50 | 0 | 87.44 | 87.44 | 87.44 | 0.00 | 0.00 | 0.58 |
5424 | 2020-09-11 | 86.15 | 0.02 | 0.02 | 0 | 86.15 | 86.15 | 86.15 | 0.00 | 0.00 | 1.50 |
5423 | 2020-09-10 | 86.13 | 1.46 | -1.67 | 0 | 86.13 | 86.13 | 86.13 | 0.00 | 0.00 | 0.02 |
5422 | 2020-09-09 | 87.59 | 1.77 | 2.06 | 0 | 87.59 | 87.59 | 87.59 | 0.00 | 0.00 | -1.67 |
5421 | 2020-09-08 | 85.82 | 2.60 | -2.94 | 0 | 85.82 | 85.82 | 85.82 | 0.00 | 0.00 | 2.06 |
5420 | 2020-09-04 | 88.42 | 0.74 | -0.83 | 0 | 88.42 | 88.42 | 88.42 | 0.00 | 0.00 | -2.94 |
5419 | 2020-09-03 | 89.16 | 3.30 | -3.57 | 0 | 89.16 | 89.16 | 89.16 | 0.00 | 0.00 | -0.83 |
5418 | 2020-09-02 | 92.46 | 1.27 | 1.39 | 0 | 92.46 | 92.46 | 92.46 | 0.00 | 0.00 | -3.57 |
5417 | 2020-09-01 | 91.19 | 0.73 | 0.81 | 0 | 91.19 | 91.19 | 91.19 | 0.00 | 0.00 | 1.39 |
5416 | 2020-08-31 | 90.46 | 0.10 | -0.11 | 0 | 90.46 | 90.46 | 90.46 | 0.00 | 0.00 | 0.81 |
5415 | 2020-08-28 | 90.56 | 0.62 | 0.69 | 0 | 90.56 | 90.56 | 90.56 | 0.00 | 0.00 | -0.11 |
5414 | 2020-08-27 | 89.94 | 0.16 | 0.18 | 0 | 89.94 | 89.94 | 89.94 | 0.00 | 0.00 | 0.69 |
5413 | 2020-08-26 | 89.78 | 0.88 | 0.99 | 0 | 89.78 | 89.78 | 89.78 | 0.00 | 0.00 | 0.18 |
5412 | 2020-08-25 | 88.90 | 0.32 | 0.36 | 0 | 88.90 | 88.90 | 88.90 | 0.00 | 0.00 | 0.99 |
5411 | 2020-08-24 | 88.58 | 0.86 | 0.98 | 0 | 88.58 | 88.58 | 88.58 | 0.00 | 0.00 | 0.36 |
5410 | 2020-08-21 | 87.72 | 0.27 | 0.31 | 0 | 87.72 | 87.72 | 87.72 | 0.00 | 0.00 | 0.98 |
5409 | 2020-08-20 | 87.45 | 0.29 | 0.33 | 0 | 87.45 | 87.45 | 87.45 | 0.00 | 0.00 | 0.31 |
5408 | 2020-08-19 | 87.16 | 0.39 | -0.45 | 0 | 87.16 | 87.16 | 87.16 | 0.00 | 0.00 | 0.33 |
5407 | 2020-08-18 | 87.55 | 0.20 | 0.23 | 0 | 87.55 | 87.55 | 87.55 | 0.00 | 0.00 | -0.45 |
5406 | 2020-08-17 | 87.35 | 0.33 | 0.38 | 0 | 87.35 | 87.35 | 87.35 | 0.00 | 0.00 | 0.23 |
5405 | 2020-08-14 | 87.02 | 0.01 | -0.01 | 0 | 87.02 | 87.02 | 87.02 | 0.00 | 0.00 | 0.38 |
5404 | 2020-08-13 | 87.03 | 0.08 | -0.09 | 0 | 87.03 | 87.03 | 87.03 | 0.00 | 0.00 | -0.01 |
5403 | 2020-08-12 | 87.11 | 1.24 | 1.44 | 0 | 87.11 | 87.11 | 87.11 | 0.00 | 0.00 | -0.09 |
5402 | 2020-08-11 | 85.87 | 0.68 | -0.79 | 0 | 85.87 | 85.87 | 85.87 | 0.00 | 0.00 | 1.44 |
5401 | 2020-08-10 | 86.55 | 0.18 | 0.21 | 0 | 86.55 | 86.55 | 86.55 | 0.00 | 0.00 | -0.79 |
5400 | 2020-08-07 | 86.37 | 0.07 | 0.08 | 0 | 86.37 | 86.37 | 86.37 | 0.00 | 0.00 | 0.21 |
5399 | 2020-08-06 | 86.30 | 0.49 | 0.57 | 0 | 86.30 | 86.30 | 86.30 | 0.00 | 0.00 | 0.08 |
5398 | 2020-08-05 | 85.81 | 0.61 | 0.72 | 0 | 85.81 | 85.81 | 85.81 | 0.00 | 0.00 | 0.57 |
5397 | 2020-08-04 | 85.20 | 0.28 | 0.33 | 0 | 85.20 | 85.20 | 85.20 | 0.00 | 0.00 | 0.72 |
5396 | 2020-08-03 | 84.92 | 0.67 | 0.80 | 0 | 84.92 | 84.92 | 84.92 | 0.00 | 0.00 | 0.33 |
5395 | 2020-07-31 | 84.25 | 0.57 | 0.68 | 0 | 84.25 | 84.25 | 84.25 | 0.00 | 0.00 | 0.80 |
5394 | 2020-07-30 | 83.68 | 0.26 | -0.31 | 0 | 83.68 | 83.68 | 83.68 | 0.00 | 0.00 | 0.68 |
5393 | 2020-07-29 | 83.94 | 1.11 | 1.34 | 0 | 83.94 | 83.94 | 83.94 | 0.00 | 0.00 | -0.31 |
5392 | 2020-07-28 | 82.83 | 0.61 | -0.73 | 0 | 82.83 | 82.83 | 82.83 | 0.00 | 0.00 | 1.34 |
5391 | 2020-07-27 | 83.44 | 0.70 | 0.85 | 0 | 83.44 | 83.44 | 83.44 | 0.00 | 0.00 | -0.73 |
5390 | 2020-07-24 | 82.74 | 0.58 | -0.70 | 0 | 82.74 | 82.74 | 82.74 | 0.00 | 0.00 | 0.85 |
5389 | 2020-07-23 | 83.32 | 1.00 | -1.19 | 0 | 83.32 | 83.32 | 83.32 | 0.00 | 0.00 | -0.70 |
5388 | 2020-07-22 | 84.32 | 0.49 | 0.58 | 0 | 84.32 | 84.32 | 84.32 | 0.00 | 0.00 | -1.19 |
5387 | 2020-07-21 | 83.83 | 0.11 | 0.13 | 0 | 83.83 | 83.83 | 83.83 | 0.00 | 0.00 | 0.58 |
5386 | 2020-07-20 | 83.72 | 0.78 | 0.94 | 0 | 83.72 | 83.72 | 83.72 | 0.00 | 0.00 | 0.13 |
5385 | 2020-07-17 | 82.94 | 0.29 | 0.35 | 0 | 82.94 | 82.94 | 82.94 | 0.00 | 0.00 | 0.94 |
5384 | 2020-07-16 | 82.65 | 0.57 | 0.69 | 0 | 82.65 | 82.65 | 82.65 | 0.00 | 0.00 | 0.35 |
5383 | 2020-07-15 | 82.08 | 0.00 | 0.00 | 0 | 82.08 | 82.08 | 82.08 | 0.00 | 0.00 | 0.69 |
5382 | 2020-07-14 | 82.08 | 1.10 | 1.36 | 0 | 82.08 | 82.08 | 82.08 | 0.00 | 0.00 | 0.00 |
5381 | 2020-07-13 | 80.98 | 0.88 | -1.08 | 0 | 80.98 | 80.98 | 80.98 | 0.00 | 0.00 | 1.36 |
5380 | 2020-07-10 | 81.86 | 0.84 | 1.04 | 0 | 81.86 | 81.86 | 81.86 | 0.00 | 0.00 | -1.08 |
5379 | 2020-07-09 | 81.02 | 0.42 | -0.52 | 0 | 81.02 | 81.02 | 81.02 | 0.00 | 0.00 | 1.04 |
5378 | 2020-07-08 | 81.44 | 0.65 | 0.80 | 0 | 81.44 | 81.44 | 81.44 | 0.00 | 0.00 | -0.52 |
5377 | 2020-07-07 | 80.79 | 0.87 | -1.07 | 0 | 80.79 | 80.79 | 80.79 | 0.00 | 0.00 | 0.80 |
5376 | 2020-07-06 | 81.66 | 1.30 | 1.62 | 0 | 81.66 | 81.66 | 81.66 | 0.00 | 0.00 | -1.07 |
5375 | 2020-07-02 | 80.36 | 0.40 | 0.50 | 0 | 80.36 | 80.36 | 80.36 | 0.00 | 0.00 | 1.62 |
5374 | 2020-07-01 | 79.96 | 0.39 | 0.49 | 0 | 79.96 | 79.96 | 79.96 | 0.00 | 0.00 | 0.50 |
5373 | 2020-06-30 | 79.57 | 1.23 | 1.57 | 0 | 79.57 | 79.57 | 79.57 | 0.00 | 0.00 | 0.49 |
5372 | 2020-06-29 | 78.34 | 1.15 | 1.49 | 0 | 78.34 | 78.34 | 78.34 | 0.00 | 0.00 | 1.57 |
5371 | 2020-06-26 | 77.19 | 2.17 | -2.73 | 0 | 77.19 | 77.19 | 77.19 | 0.00 | 0.00 | 1.49 |
5370 | 2020-06-25 | 79.36 | 0.88 | 1.12 | 0 | 79.36 | 79.36 | 79.36 | 0.00 | 0.00 | -2.73 |
5369 | 2020-06-24 | 78.48 | 2.13 | -2.64 | 0 | 78.48 | 78.48 | 78.48 | 0.00 | 0.00 | 1.12 |
5368 | 2020-06-23 | 80.61 | 0.33 | 0.41 | 0 | 80.61 | 80.61 | 80.61 | 0.00 | 0.00 | -2.64 |
5367 | 2020-06-22 | 80.28 | 0.07 | 0.09 | 0 | 80.28 | 80.28 | 80.28 | 0.00 | 0.00 | 0.41 |
5366 | 2020-06-19 | 80.21 | 0.00 | 0.00 | 0 | 80.21 | 80.21 | 80.21 | 0.00 | 0.00 | 0.09 |
5365 | 2020-06-18 | 80.21 | 0.06 | 0.07 | 0 | 80.21 | 80.21 | 80.21 | 0.00 | 0.00 | 0.00 |
5364 | 2020-06-17 | 80.15 | 0.28 | -0.35 | 0 | 80.15 | 80.15 | 80.15 | 0.00 | 0.00 | 0.07 |
5363 | 2020-06-16 | 80.43 | 1.48 | 1.87 | 0 | 80.43 | 80.43 | 80.43 | 0.00 | 0.00 | -0.35 |
5362 | 2020-06-15 | 78.95 | 0.72 | 0.92 | 0 | 78.95 | 78.95 | 78.95 | 0.00 | 0.00 | 1.87 |
5361 | 2020-06-12 | 78.23 | 1.04 | 1.35 | 0 | 78.23 | 78.23 | 78.23 | 0.00 | 0.00 | 0.92 |
5360 | 2020-06-11 | 77.19 | 4.83 | -5.89 | 0 | 77.19 | 77.19 | 77.19 | 0.00 | 0.00 | 1.35 |
5359 | 2020-06-10 | 82.02 | 0.46 | -0.56 | 0 | 82.02 | 82.02 | 82.02 | 0.00 | 0.00 | -5.89 |
5358 | 2020-06-09 | 82.48 | 0.75 | -0.90 | 0 | 82.48 | 82.48 | 82.48 | 0.00 | 0.00 | -0.56 |
5357 | 2020-06-08 | 83.23 | 1.09 | 1.33 | 0 | 83.23 | 83.23 | 83.23 | 0.00 | 0.00 | -0.90 |
5356 | 2020-06-05 | 82.14 | 2.05 | 2.56 | 0 | 82.14 | 82.14 | 82.14 | 0.00 | 0.00 | 1.33 |
5355 | 2020-06-04 | 80.09 | 0.28 | -0.35 | 0 | 80.09 | 80.09 | 80.09 | 0.00 | 0.00 | 2.56 |
5354 | 2020-06-03 | 80.37 | 1.12 | 1.41 | 0 | 80.37 | 80.37 | 80.37 | 0.00 | 0.00 | -0.35 |
5353 | 2020-06-02 | 79.25 | 0.63 | 0.80 | 0 | 79.25 | 79.25 | 79.25 | 0.00 | 0.00 | 1.41 |
5352 | 2020-06-01 | 78.62 | 0.38 | 0.49 | 0 | 78.62 | 78.62 | 78.62 | 0.00 | 0.00 | 0.80 |
5351 | 2020-05-29 | 78.24 | 0.42 | 0.54 | 0 | 78.24 | 78.24 | 78.24 | 0.00 | 0.00 | 0.49 |
5350 | 2020-05-28 | 77.82 | 0.17 | -0.22 | 0 | 77.82 | 77.82 | 77.82 | 0.00 | 0.00 | 0.54 |
5349 | 2020-05-27 | 77.99 | 1.18 | 1.54 | 0 | 77.99 | 77.99 | 77.99 | 0.00 | 0.00 | -0.22 |
5348 | 2020-05-26 | 76.81 | 0.96 | 1.27 | 0 | 76.81 | 76.81 | 76.81 | 0.00 | 0.00 | 1.54 |
5347 | 2020-05-22 | 75.85 | 0.21 | 0.28 | 0 | 75.85 | 75.85 | 75.85 | 0.00 | 0.00 | 1.27 |
5346 | 2020-05-21 | 75.64 | 0.54 | -0.71 | 0 | 75.64 | 75.64 | 75.64 | 0.00 | 0.00 | 0.28 |
5345 | 2020-05-20 | 76.18 | 1.29 | 1.72 | 0 | 76.18 | 76.18 | 76.18 | 0.00 | 0.00 | -0.71 |
5344 | 2020-05-19 | 74.89 | 0.76 | -1.00 | 0 | 74.89 | 74.89 | 74.89 | 0.00 | 0.00 | 1.72 |
5343 | 2020-05-18 | 75.65 | 2.39 | 3.26 | 0 | 75.65 | 75.65 | 75.65 | 0.00 | 0.00 | -1.00 |
5342 | 2020-05-15 | 73.26 | 0.32 | 0.44 | 0 | 73.26 | 73.26 | 73.26 | 0.00 | 0.00 | 3.26 |
5341 | 2020-05-14 | 72.94 | 0.85 | 1.18 | 0 | 72.94 | 72.94 | 72.94 | 0.00 | 0.00 | 0.44 |
5340 | 2020-05-13 | 72.09 | 1.37 | -1.86 | 0 | 72.09 | 72.09 | 72.09 | 0.00 | 0.00 | 1.18 |
5339 | 2020-05-12 | 73.46 | 1.58 | -2.11 | 0 | 73.46 | 73.46 | 73.46 | 0.00 | 0.00 | -1.86 |
5338 | 2020-05-11 | 75.04 | 0.02 | 0.03 | 0 | 75.04 | 75.04 | 75.04 | 0.00 | 0.00 | -2.11 |
5337 | 2020-05-08 | 75.02 | 1.30 | 1.76 | 0 | 75.02 | 75.02 | 75.02 | 0.00 | 0.00 | 0.03 |
5336 | 2020-05-07 | 73.72 | 0.94 | 1.29 | 0 | 73.72 | 73.72 | 73.72 | 0.00 | 0.00 | 1.76 |
5335 | 2020-05-06 | 72.78 | 0.44 | -0.60 | 0 | 72.78 | 72.78 | 72.78 | 0.00 | 0.00 | 1.29 |
5334 | 2020-05-05 | 73.22 | 0.71 | 0.98 | 0 | 73.22 | 73.22 | 73.22 | 0.00 | 0.00 | -0.60 |
5333 | 2020-05-04 | 72.51 | 0.36 | 0.50 | 0 | 72.51 | 72.51 | 72.51 | 0.00 | 0.00 | 0.98 |
5332 | 2020-05-01 | 72.15 | 2.08 | -2.80 | 0 | 72.15 | 72.15 | 72.15 | 0.00 | 0.00 | 0.50 |
5331 | 2020-04-30 | 74.23 | 0.79 | -1.05 | 0 | 74.23 | 74.23 | 74.23 | 0.00 | 0.00 | -2.80 |
5330 | 2020-04-29 | 75.02 | 2.02 | 2.77 | 0 | 75.02 | 75.02 | 75.02 | 0.00 | 0.00 | -1.05 |
5329 | 2020-04-28 | 73.00 | 0.38 | -0.52 | 0 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00 | 2.77 |
5328 | 2020-04-27 | 73.38 | 1.19 | 1.65 | 0 | 73.38 | 73.38 | 73.38 | 0.00 | 0.00 | -0.52 |
5327 | 2020-04-24 | 72.19 | 0.99 | 1.39 | 0 | 72.19 | 72.19 | 72.19 | 0.00 | 0.00 | 1.65 |
5326 | 2020-04-23 | 71.20 | 0.00 | 0.00 | 0 | 71.20 | 71.20 | 71.20 | 0.00 | 0.00 | 1.39 |
5325 | 2020-04-22 | 71.20 | 1.61 | 2.31 | 0 | 71.20 | 71.20 | 71.20 | 0.00 | 0.00 | 0.00 |
5324 | 2020-04-21 | 69.59 | 2.22 | -3.09 | 0 | 69.59 | 69.59 | 69.59 | 0.00 | 0.00 | 2.31 |
5323 | 2020-04-20 | 71.81 | 1.28 | -1.75 | 0 | 71.81 | 71.81 | 71.81 | 0.00 | 0.00 | -3.09 |
5322 | 2020-04-17 | 73.09 | 1.93 | 2.71 | 0 | 73.09 | 73.09 | 73.09 | 0.00 | 0.00 | -1.75 |
5321 | 2020-04-16 | 71.16 | 0.44 | 0.62 | 0 | 71.16 | 71.16 | 71.16 | 0.00 | 0.00 | 2.71 |
5320 | 2020-04-15 | 70.72 | 1.56 | -2.16 | 0 | 70.72 | 70.72 | 70.72 | 0.00 | 0.00 | 0.62 |
5319 | 2020-04-14 | 72.28 | 2.16 | 3.08 | 0 | 72.28 | 72.28 | 72.28 | 0.00 | 0.00 | -2.16 |
5318 | 2020-04-13 | 70.12 | 0.77 | -1.09 | 0 | 70.12 | 70.12 | 70.12 | 0.00 | 0.00 | 3.08 |
5317 | 2020-04-09 | 70.89 | 1.08 | 1.55 | 0 | 70.89 | 70.89 | 70.89 | 0.00 | 0.00 | -1.09 |
5316 | 2020-04-08 | 69.81 | 2.37 | 3.51 | 0 | 69.81 | 69.81 | 69.81 | 0.00 | 0.00 | 1.55 |
5315 | 2020-04-07 | 67.44 | 0.05 | -0.07 | 0 | 67.44 | 67.44 | 67.44 | 0.00 | 0.00 | 3.51 |
5314 | 2020-04-06 | 67.49 | 4.52 | 7.18 | 0 | 67.49 | 67.49 | 67.49 | 0.00 | 0.00 | -0.07 |
5313 | 2020-04-03 | 62.97 | 1.04 | -1.62 | 0 | 62.97 | 62.97 | 62.97 | 0.00 | 0.00 | 7.18 |
5312 | 2020-04-02 | 64.01 | 1.33 | 2.12 | 0 | 64.01 | 64.01 | 64.01 | 0.00 | 0.00 | -1.62 |
5311 | 2020-04-01 | 62.68 | 2.95 | -4.49 | 0 | 62.68 | 62.68 | 62.68 | 0.00 | 0.00 | 2.12 |
5310 | 2020-03-31 | 65.63 | 1.06 | -1.59 | 0 | 65.63 | 65.63 | 65.63 | 0.00 | 0.00 | -4.49 |
5309 | 2020-03-30 | 66.69 | 2.13 | 3.30 | 0 | 66.69 | 66.69 | 66.69 | 0.00 | 0.00 | -1.59 |
5308 | 2020-03-27 | 64.56 | 2.26 | -3.38 | 0 | 64.56 | 64.56 | 64.56 | 0.00 | 0.00 | 3.30 |
5307 | 2020-03-26 | 66.82 | 3.86 | 6.13 | 0 | 66.82 | 66.82 | 66.82 | 0.00 | 0.00 | -3.38 |
5306 | 2020-03-25 | 62.96 | 0.54 | 0.87 | 0 | 62.96 | 62.96 | 62.96 | 0.00 | 0.00 | 6.13 |
5305 | 2020-03-24 | 62.42 | 5.44 | 9.55 | 0 | 62.42 | 62.42 | 62.42 | 0.00 | 0.00 | 0.87 |
5304 | 2020-03-23 | 56.98 | 1.69 | -2.88 | 0 | 56.98 | 56.98 | 56.98 | 0.00 | 0.00 | 9.55 |
5303 | 2020-03-20 | 58.67 | 2.64 | -4.31 | 0 | 58.67 | 58.67 | 58.67 | 0.00 | 0.00 | -2.88 |
5302 | 2020-03-19 | 61.31 | 0.54 | 0.89 | 0 | 61.31 | 61.31 | 61.31 | 0.00 | 0.00 | -4.31 |
5301 | 2020-03-18 | 60.77 | 3.56 | -5.53 | 0 | 60.77 | 60.77 | 60.77 | 0.00 | 0.00 | 0.89 |
5300 | 2020-03-17 | 64.33 | 3.45 | 5.67 | 0 | 64.33 | 64.33 | 64.33 | 0.00 | 0.00 | -5.53 |
5299 | 2020-03-16 | 60.88 | 8.49 | -12.24 | 0 | 60.88 | 60.88 | 60.88 | 0.00 | 0.00 | 5.67 |
5298 | 2020-03-13 | 69.37 | 5.74 | 9.02 | 0 | 69.37 | 69.37 | 69.37 | 0.00 | 0.00 | -12.24 |
5297 | 2020-03-12 | 63.63 | 6.64 | -9.45 | 0 | 63.63 | 63.63 | 63.63 | 0.00 | 0.00 | 9.02 |
5296 | 2020-03-11 | 70.27 | 3.68 | -4.98 | 0 | 70.27 | 70.27 | 70.27 | 0.00 | 0.00 | -9.45 |
5295 | 2020-03-10 | 73.95 | 3.45 | 4.89 | 0 | 73.95 | 73.95 | 73.95 | 0.00 | 0.00 | -4.98 |
5294 | 2020-03-09 | 70.50 | 5.83 | -7.64 | 0 | 70.50 | 70.50 | 70.50 | 0.00 | 0.00 | 4.89 |
5293 | 2020-03-06 | 76.33 | 1.35 | -1.74 | 0 | 76.33 | 76.33 | 76.33 | 0.00 | 0.00 | -7.64 |
5292 | 2020-03-05 | 77.68 | 2.71 | -3.37 | 0 | 77.68 | 77.68 | 77.68 | 0.00 | 0.00 | -1.74 |
5291 | 2020-03-04 | 80.39 | 3.20 | 4.15 | 0 | 80.39 | 80.39 | 80.39 | 0.00 | 0.00 | -3.37 |
5290 | 2020-03-03 | 77.19 | 2.15 | -2.71 | 0 | 77.19 | 77.19 | 77.19 | 0.00 | 0.00 | 4.15 |
5289 | 2020-03-02 | 79.34 | 3.39 | 4.46 | 0 | 79.34 | 79.34 | 79.34 | 0.00 | 0.00 | -2.71 |
5288 | 2020-02-28 | 75.95 | 0.64 | -0.84 | 0 | 75.95 | 75.95 | 75.95 | 0.00 | 0.00 | 4.46 |
5287 | 2020-02-27 | 76.59 | 3.44 | -4.30 | 0 | 76.59 | 76.59 | 76.59 | 0.00 | 0.00 | -0.84 |
5286 | 2020-02-26 | 80.03 | 0.41 | -0.51 | 0 | 80.03 | 80.03 | 80.03 | 0.00 | 0.00 | -4.30 |
5285 | 2020-02-25 | 80.44 | 2.55 | -3.07 | 0 | 80.44 | 80.44 | 80.44 | 0.00 | 0.00 | -0.51 |
5284 | 2020-02-24 | 82.99 | 2.82 | -3.29 | 0 | 82.99 | 82.99 | 82.99 | 0.00 | 0.00 | -3.07 |
5283 | 2020-02-21 | 85.81 | 0.96 | -1.11 | 0 | 85.81 | 85.81 | 85.81 | 0.00 | 0.00 | -3.29 |
5282 | 2020-02-20 | 86.77 | 0.30 | -0.34 | 0 | 86.77 | 86.77 | 86.77 | 0.00 | 0.00 | -1.11 |
5281 | 2020-02-19 | 87.07 | 0.46 | 0.53 | 0 | 87.07 | 87.07 | 87.07 | 0.00 | 0.00 | -0.34 |
5280 | 2020-02-18 | 86.61 | 0.22 | -0.25 | 0 | 86.61 | 86.61 | 86.61 | 0.00 | 0.00 | 0.53 |
5279 | 2020-02-14 | 86.83 | 0.21 | 0.24 | 0 | 86.83 | 86.83 | 86.83 | 0.00 | 0.00 | -0.25 |
5278 | 2020-02-13 | 86.62 | 0.05 | -0.06 | 0 | 86.62 | 86.62 | 86.62 | 0.00 | 0.00 | 0.24 |
5277 | 2020-02-12 | 86.67 | 0.59 | 0.69 | 0 | 86.67 | 86.67 | 86.67 | 0.00 | 0.00 | -0.06 |
5276 | 2020-02-11 | 86.08 | 0.22 | 0.26 | 0 | 86.08 | 86.08 | 86.08 | 0.00 | 0.00 | 0.69 |
5275 | 2020-02-10 | 85.86 | 0.63 | 0.74 | 0 | 85.86 | 85.86 | 85.86 | 0.00 | 0.00 | 0.26 |
5274 | 2020-02-07 | 85.23 | 0.45 | -0.53 | 0 | 85.23 | 85.23 | 85.23 | 0.00 | 0.00 | 0.74 |
5273 | 2020-02-06 | 85.68 | 0.27 | 0.32 | 0 | 85.68 | 85.68 | 85.68 | 0.00 | 0.00 | -0.53 |
5272 | 2020-02-05 | 85.41 | 0.83 | 0.98 | 0 | 85.41 | 85.41 | 85.41 | 0.00 | 0.00 | 0.32 |
5271 | 2020-02-04 | 84.58 | 1.31 | 1.57 | 0 | 84.58 | 84.58 | 84.58 | 0.00 | 0.00 | 0.98 |
5270 | 2020-02-03 | 83.27 | 0.68 | 0.82 | 0 | 83.27 | 83.27 | 83.27 | 0.00 | 0.00 | 1.57 |
5269 | 2020-01-31 | 82.59 | 1.50 | -1.78 | 0 | 82.59 | 82.59 | 82.59 | 0.00 | 0.00 | 0.82 |
5268 | 2020-01-30 | 84.09 | 0.29 | 0.35 | 0 | 84.09 | 84.09 | 84.09 | 0.00 | 0.00 | -1.78 |
5267 | 2020-01-29 | 83.80 | 0.06 | -0.07 | 0 | 83.80 | 83.80 | 83.80 | 0.00 | 0.00 | 0.35 |
5266 | 2020-01-28 | 83.86 | 0.85 | 1.02 | 0 | 83.86 | 83.86 | 83.86 | 0.00 | 0.00 | -0.07 |
5265 | 2020-01-27 | 83.01 | 1.32 | -1.57 | 0 | 83.01 | 83.01 | 83.01 | 0.00 | 0.00 | 1.02 |
5264 | 2020-01-24 | 84.33 | 0.77 | -0.90 | 0 | 84.33 | 84.33 | 84.33 | 0.00 | 0.00 | -1.57 |
5263 | 2020-01-23 | 85.10 | 0.13 | 0.15 | 0 | 85.10 | 85.10 | 85.10 | 0.00 | 0.00 | -0.90 |
5262 | 2020-01-22 | 84.97 | 0.05 | 0.06 | 0 | 84.97 | 84.97 | 84.97 | 0.00 | 0.00 | 0.15 |
5261 | 2020-01-21 | 84.92 | 0.21 | -0.25 | 0 | 84.92 | 84.92 | 84.92 | 0.00 | 0.00 | 0.06 |
5260 | 2020-01-17 | 85.13 | 0.30 | 0.35 | 0 | 85.13 | 85.13 | 85.13 | 0.00 | 0.00 | -0.25 |
5259 | 2020-01-16 | 84.83 | 0.72 | 0.86 | 0 | 84.83 | 84.83 | 84.83 | 0.00 | 0.00 | 0.35 |
5258 | 2020-01-15 | 84.11 | 0.16 | 0.19 | 0 | 84.11 | 84.11 | 84.11 | 0.00 | 0.00 | 0.86 |
5257 | 2020-01-14 | 83.95 | 0.10 | -0.12 | 0 | 83.95 | 83.95 | 83.95 | 0.00 | 0.00 | 0.19 |
5256 | 2020-01-13 | 84.05 | 0.60 | 0.72 | 0 | 84.05 | 84.05 | 84.05 | 0.00 | 0.00 | -0.12 |
5255 | 2020-01-10 | 83.45 | 0.22 | -0.26 | 0 | 83.45 | 83.45 | 83.45 | 0.00 | 0.00 | 0.72 |
5254 | 2020-01-09 | 83.67 | 0.58 | 0.70 | 0 | 83.67 | 83.67 | 83.67 | 0.00 | 0.00 | -0.26 |
5253 | 2020-01-08 | 83.09 | 0.41 | 0.50 | 0 | 83.09 | 83.09 | 83.09 | 0.00 | 0.00 | 0.70 |
5252 | 2020-01-07 | 82.68 | 0.21 | -0.25 | 0 | 82.68 | 82.68 | 82.68 | 0.00 | 0.00 | 0.50 |
5251 | 2020-01-06 | 82.89 | 0.27 | 0.33 | 0 | 82.89 | 82.89 | 82.89 | 0.00 | 0.00 | -0.25 |
5250 | 2020-01-03 | 82.62 | 0.54 | -0.65 | 0 | 82.62 | 82.62 | 82.62 | 0.00 | 0.00 | 0.33 |
5249 | 2020-01-02 | 83.16 | 0.70 | 0.85 | 0 | 83.16 | 83.16 | 83.16 | 0.00 | 0.00 | -0.65 |
5248 | 2019-12-31 | 82.46 | 0.25 | 0.30 | 0 | 82.46 | 82.46 | 82.46 | 0.00 | 0.00 | 0.85 |
5247 | 2019-12-30 | 82.21 | 0.45 | -0.54 | 0 | 82.21 | 82.21 | 82.21 | 0.00 | 0.00 | 0.30 |
5246 | 2019-12-27 | 82.66 | 0.01 | -0.01 | 0 | 82.66 | 82.66 | 82.66 | 0.00 | 0.00 | -0.54 |
5245 | 2019-12-26 | 82.67 | 0.40 | 0.49 | 0 | 82.67 | 82.67 | 82.67 | 0.00 | 0.00 | -0.01 |
5244 | 2019-12-24 | 82.27 | 0.00 | 0.00 | 0 | 82.27 | 82.27 | 82.27 | 0.00 | 0.00 | 0.49 |
5243 | 2019-12-23 | 82.27 | 0.35 | -0.42 | 0 | 82.27 | 82.27 | 82.27 | 0.00 | 0.00 | 0.00 |
5242 | 2019-12-20 | 82.62 | 0.43 | 0.52 | 0 | 82.62 | 82.62 | 82.62 | 0.00 | 0.00 | -0.42 |
5241 | 2019-12-19 | 82.19 | 0.37 | 0.45 | 0 | 82.19 | 82.19 | 82.19 | 0.00 | 0.00 | 0.52 |
5240 | 2019-12-18 | 81.82 | 0.03 | -0.04 | 0 | 81.82 | 81.82 | 81.82 | 0.00 | 0.00 | 0.45 |
5239 | 2019-12-17 | 81.85 | 0.01 | 0.01 | 0 | 81.85 | 81.85 | 81.85 | 0.00 | 0.00 | -0.04 |
5238 | 2019-12-16 | 81.84 | 0.59 | 0.73 | 0 | 81.84 | 81.84 | 81.84 | 0.00 | 0.00 | 0.01 |
5237 | 2019-12-13 | 81.25 | 0.03 | 0.04 | 0 | 81.25 | 81.25 | 81.25 | 0.00 | 0.00 | 0.73 |
5236 | 2019-12-12 | 81.22 | 0.67 | 0.83 | 0 | 81.22 | 81.22 | 81.22 | 0.00 | 0.00 | 0.04 |
5235 | 2019-12-11 | 80.55 | 0.23 | 0.29 | 0 | 80.55 | 80.55 | 80.55 | 0.00 | 0.00 | 0.83 |
5234 | 2019-12-10 | 80.32 | 0.08 | -0.10 | 0 | 80.32 | 80.32 | 80.32 | 0.00 | 0.00 | 0.29 |
5233 | 2019-12-09 | 80.40 | 0.27 | -0.33 | 0 | 80.40 | 80.40 | 80.40 | 0.00 | 0.00 | -0.10 |
5232 | 2019-12-06 | 80.67 | 0.70 | 0.88 | 0 | 80.67 | 80.67 | 80.67 | 0.00 | 0.00 | -0.33 |
5231 | 2019-12-05 | 79.97 | 0.15 | 0.19 | 0 | 79.97 | 79.97 | 79.97 | 0.00 | 0.00 | 0.88 |
5230 | 2019-12-04 | 79.82 | 0.49 | 0.62 | 0 | 79.82 | 79.82 | 79.82 | 0.00 | 0.00 | 0.19 |
5229 | 2019-12-03 | 79.33 | 0.53 | -0.66 | 0 | 79.33 | 79.33 | 79.33 | 0.00 | 0.00 | 0.62 |
5228 | 2019-12-02 | 79.86 | 0.70 | -0.87 | 0 | 79.86 | 79.86 | 79.86 | 0.00 | 0.00 | -0.66 |
5227 | 2019-11-29 | 80.56 | 0.34 | -0.42 | 0 | 80.56 | 80.56 | 80.56 | 0.00 | 0.00 | -0.87 |
5226 | 2019-11-27 | 80.90 | 0.35 | 0.43 | 0 | 80.90 | 80.90 | 80.90 | 0.00 | 0.00 | -0.42 |
5225 | 2019-11-26 | 80.55 | 0.21 | 0.26 | 0 | 80.55 | 80.55 | 80.55 | 0.00 | 0.00 | 0.43 |
5224 | 2019-11-25 | 80.34 | 0.65 | 0.82 | 0 | 80.34 | 80.34 | 80.34 | 0.00 | 0.00 | 0.26 |
5223 | 2019-11-22 | 79.69 | 0.16 | 0.20 | 0 | 79.69 | 79.69 | 79.69 | 0.00 | 0.00 | 0.82 |
5222 | 2019-11-21 | 79.53 | 0.17 | -0.21 | 0 | 79.53 | 79.53 | 79.53 | 0.00 | 0.00 | 0.20 |
5221 | 2019-11-20 | 79.70 | 0.26 | -0.33 | 0 | 79.70 | 79.70 | 79.70 | 0.00 | 0.00 | -0.21 |
5220 | 2019-11-19 | 79.96 | 0.01 | 0.01 | 0 | 79.96 | 79.96 | 79.96 | 0.00 | 0.00 | -0.33 |
5219 | 2019-11-18 | 79.95 | 0.06 | 0.08 | 0 | 79.95 | 79.95 | 79.95 | 0.00 | 0.00 | 0.01 |
5218 | 2019-11-15 | 79.89 | 0.60 | 0.76 | 0 | 79.89 | 79.89 | 79.89 | 0.00 | 0.00 | 0.08 |
5217 | 2019-11-14 | 79.29 | 0.14 | 0.18 | 0 | 79.29 | 79.29 | 79.29 | 0.00 | 0.00 | 0.76 |
5216 | 2019-11-13 | 79.15 | 0.07 | 0.09 | 0 | 79.15 | 79.15 | 79.15 | 0.00 | 0.00 | 0.18 |
5215 | 2019-11-12 | 79.08 | 0.11 | 0.14 | 0 | 79.08 | 79.08 | 79.08 | 0.00 | 0.00 | 0.09 |
5214 | 2019-11-11 | 78.97 | 0.10 | -0.13 | 0 | 78.97 | 78.97 | 78.97 | 0.00 | 0.00 | 0.14 |
5213 | 2019-11-08 | 79.07 | 0.20 | 0.25 | 0 | 79.07 | 79.07 | 79.07 | 0.00 | 0.00 | -0.13 |
5212 | 2019-11-07 | 78.87 | 0.25 | 0.32 | 0 | 78.87 | 78.87 | 78.87 | 0.00 | 0.00 | 0.25 |
5211 | 2019-11-06 | 78.62 | 0.05 | 0.06 | 0 | 78.62 | 78.62 | 78.62 | 0.00 | 0.00 | 0.32 |
5210 | 2019-11-05 | 78.57 | 0.08 | -0.10 | 0 | 78.57 | 78.57 | 78.57 | 0.00 | 0.00 | 0.06 |
5209 | 2019-11-04 | 78.65 | 0.24 | 0.31 | 0 | 78.65 | 78.65 | 78.65 | 0.00 | 0.00 | -0.10 |
5208 | 2019-11-01 | 78.41 | 0.77 | 0.99 | 0 | 78.41 | 78.41 | 78.41 | 0.00 | 0.00 | 0.31 |
5207 | 2019-10-31 | 77.64 | 0.26 | -0.33 | 0 | 77.64 | 77.64 | 77.64 | 0.00 | 0.00 | 0.99 |
5206 | 2019-10-30 | 77.90 | 0.21 | 0.27 | 0 | 77.90 | 77.90 | 77.90 | 0.00 | 0.00 | -0.33 |
5205 | 2019-10-29 | 77.69 | 0.02 | -0.03 | 0 | 77.69 | 77.69 | 77.69 | 0.00 | 0.00 | 0.27 |
5204 | 2019-10-28 | 77.71 | 0.41 | 0.53 | 0 | 77.71 | 77.71 | 77.71 | 0.00 | 0.00 | -0.03 |
5203 | 2019-10-25 | 77.30 | 0.33 | 0.43 | 0 | 77.30 | 77.30 | 77.30 | 0.00 | 0.00 | 0.53 |
5202 | 2019-10-24 | 76.97 | 0.26 | 0.34 | 0 | 76.97 | 76.97 | 76.97 | 0.00 | 0.00 | 0.43 |
5201 | 2019-10-23 | 76.71 | 0.19 | 0.25 | 0 | 76.71 | 76.71 | 76.71 | 0.00 | 0.00 | 0.34 |
5200 | 2019-10-22 | 76.52 | 0.33 | -0.43 | 0 | 76.52 | 76.52 | 76.52 | 0.00 | 0.00 | 0.25 |
5199 | 2019-10-21 | 76.85 | 0.50 | 0.65 | 0 | 76.85 | 76.85 | 76.85 | 0.00 | 0.00 | -0.43 |
5198 | 2019-10-18 | 76.35 | 0.31 | -0.40 | 0 | 76.35 | 76.35 | 76.35 | 0.00 | 0.00 | 0.65 |
5197 | 2019-10-17 | 76.66 | 0.23 | 0.30 | 0 | 76.66 | 76.66 | 76.66 | 0.00 | 0.00 | -0.40 |
5196 | 2019-10-16 | 76.43 | 0.19 | -0.25 | 0 | 76.43 | 76.43 | 76.43 | 0.00 | 0.00 | 0.30 |
5195 | 2019-10-15 | 76.62 | 0.74 | 0.98 | 0 | 76.62 | 76.62 | 76.62 | 0.00 | 0.00 | -0.25 |
5194 | 2019-10-14 | 75.88 | 0.12 | -0.16 | 0 | 75.88 | 75.88 | 75.88 | 0.00 | 0.00 | 0.98 |
5193 | 2019-10-11 | 76.00 | 0.86 | 1.14 | 0 | 76.00 | 76.00 | 76.00 | 0.00 | 0.00 | -0.16 |
5192 | 2019-10-10 | 75.14 | 0.46 | 0.62 | 0 | 75.14 | 75.14 | 75.14 | 0.00 | 0.00 | 1.14 |
5191 | 2019-10-09 | 74.68 | 0.71 | 0.96 | 0 | 74.68 | 74.68 | 74.68 | 0.00 | 0.00 | 0.62 |
5190 | 2019-10-08 | 73.97 | 1.20 | -1.60 | 0 | 73.97 | 73.97 | 73.97 | 0.00 | 0.00 | 0.96 |
5189 | 2019-10-07 | 75.17 | 0.32 | -0.42 | 0 | 75.17 | 75.17 | 75.17 | 0.00 | 0.00 | -1.60 |
5188 | 2019-10-04 | 75.49 | 1.04 | 1.40 | 0 | 75.49 | 75.49 | 75.49 | 0.00 | 0.00 | -0.42 |
5187 | 2019-10-03 | 74.45 | 0.60 | 0.81 | 0 | 74.45 | 74.45 | 74.45 | 0.00 | 0.00 | 1.40 |
5186 | 2019-10-02 | 73.85 | 1.31 | -1.74 | 0 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00 | 0.81 |
5185 | 2019-10-01 | 75.16 | 0.96 | -1.26 | 0 | 75.16 | 75.16 | 75.16 | 0.00 | 0.00 | -1.74 |
5184 | 2019-09-30 | 76.12 | 0.40 | 0.53 | 0 | 76.12 | 76.12 | 76.12 | 0.00 | 0.00 | -1.26 |
5183 | 2019-09-27 | 75.72 | 0.46 | -0.60 | 0 | 75.72 | 75.72 | 75.72 | 0.00 | 0.00 | 0.53 |
5182 | 2019-09-26 | 76.18 | 0.20 | -0.26 | 0 | 76.18 | 76.18 | 76.18 | 0.00 | 0.00 | -0.60 |
5181 | 2019-09-25 | 76.38 | 0.49 | 0.65 | 0 | 76.38 | 76.38 | 76.38 | 0.00 | 0.00 | -0.26 |
5180 | 2019-09-24 | 75.89 | 0.67 | -0.88 | 0 | 75.89 | 75.89 | 75.89 | 0.00 | 0.00 | 0.65 |
5179 | 2019-09-23 | 76.56 | 0.00 | 0.00 | 0 | 76.56 | 76.56 | 76.56 | 0.00 | 0.00 | -0.88 |
5178 | 2019-09-20 | 76.56 | 0.38 | -0.49 | 0 | 76.56 | 76.56 | 76.56 | 0.00 | 0.00 | 0.00 |
5177 | 2019-09-19 | 76.94 | 0.00 | 0.00 | 0 | 76.94 | 76.94 | 76.94 | 0.00 | 0.00 | -0.49 |
5176 | 2019-09-18 | 76.94 | 0.00 | 0.00 | 0 | 76.94 | 76.94 | 76.94 | 0.00 | 0.00 | 0.00 |
5175 | 2019-09-17 | 76.94 | 0.21 | 0.27 | 0 | 76.94 | 76.94 | 76.94 | 0.00 | 0.00 | 0.00 |
5174 | 2019-09-16 | 76.73 | 0.17 | -0.22 | 0 | 76.73 | 76.73 | 76.73 | 0.00 | 0.00 | 0.27 |
5173 | 2019-09-13 | 76.90 | 0.32 | -0.41 | 0 | 76.90 | 76.90 | 76.90 | 0.00 | 0.00 | -0.22 |
5172 | 2019-09-12 | 77.22 | 0.20 | 0.26 | 0 | 77.22 | 77.22 | 77.22 | 0.00 | 0.00 | -0.41 |
5171 | 2019-09-11 | 77.02 | 0.57 | 0.75 | 0 | 77.02 | 77.02 | 77.02 | 0.00 | 0.00 | 0.26 |
5170 | 2019-09-10 | 76.45 | 0.01 | 0.01 | 0 | 76.45 | 76.45 | 76.45 | 0.00 | 0.00 | 0.75 |
5169 | 2019-09-09 | 76.44 | 0.06 | -0.08 | 0 | 76.44 | 76.44 | 76.44 | 0.00 | 0.00 | 0.01 |
5168 | 2019-09-06 | 76.50 | 0.06 | 0.08 | 0 | 76.50 | 76.50 | 76.50 | 0.00 | 0.00 | -0.08 |
5167 | 2019-09-05 | 76.44 | 1.01 | 1.34 | 0 | 76.44 | 76.44 | 76.44 | 0.00 | 0.00 | 0.08 |
5166 | 2019-09-04 | 75.43 | 0.79 | 1.06 | 0 | 75.43 | 75.43 | 75.43 | 0.00 | 0.00 | 1.34 |
5165 | 2019-09-03 | 74.64 | 0.55 | -0.73 | 0 | 74.64 | 74.64 | 74.64 | 0.00 | 0.00 | 1.06 |
5164 | 2019-08-30 | 75.19 | 0.07 | 0.09 | 0 | 75.19 | 75.19 | 75.19 | 0.00 | 0.00 | -0.73 |
5163 | 2019-08-29 | 75.12 | 0.98 | 1.32 | 0 | 75.12 | 75.12 | 75.12 | 0.00 | 0.00 | 0.09 |
5162 | 2019-08-28 | 74.14 | 0.46 | 0.62 | 0 | 74.14 | 74.14 | 74.14 | 0.00 | 0.00 | 1.32 |
5161 | 2019-08-27 | 73.68 | 0.27 | -0.37 | 0 | 73.68 | 73.68 | 73.68 | 0.00 | 0.00 | 0.62 |
5160 | 2019-08-26 | 73.95 | 0.77 | 1.05 | 0 | 73.95 | 73.95 | 73.95 | 0.00 | 0.00 | -0.37 |
5159 | 2019-08-23 | 73.18 | 1.93 | -2.57 | 0 | 73.18 | 73.18 | 73.18 | 0.00 | 0.00 | 1.05 |
5158 | 2019-08-22 | 75.11 | 0.04 | -0.05 | 0 | 75.11 | 75.11 | 75.11 | 0.00 | 0.00 | -2.57 |
5157 | 2019-08-21 | 75.15 | 0.63 | 0.85 | 0 | 75.15 | 75.15 | 75.15 | 0.00 | 0.00 | -0.05 |
5156 | 2019-08-20 | 74.52 | 0.56 | -0.75 | 0 | 74.52 | 74.52 | 74.52 | 0.00 | 0.00 | 0.85 |
5155 | 2019-08-19 | 75.08 | 0.87 | 1.17 | 0 | 75.08 | 75.08 | 75.08 | 0.00 | 0.00 | -0.75 |
5154 | 2019-08-16 | 74.21 | 1.09 | 1.49 | 0 | 74.21 | 74.21 | 74.21 | 0.00 | 0.00 | 1.17 |
5153 | 2019-08-15 | 73.12 | 0.22 | 0.30 | 0 | 73.12 | 73.12 | 73.12 | 0.00 | 0.00 | 1.49 |
5152 | 2019-08-14 | 72.90 | 2.17 | -2.89 | 0 | 72.90 | 72.90 | 72.90 | 0.00 | 0.00 | 0.30 |
5151 | 2019-08-13 | 75.07 | 1.09 | 1.47 | 0 | 75.07 | 75.07 | 75.07 | 0.00 | 0.00 | -2.89 |
5150 | 2019-08-12 | 73.98 | 0.93 | -1.24 | 0 | 73.98 | 73.98 | 73.98 | 0.00 | 0.00 | 1.47 |
5149 | 2019-08-09 | 74.91 | 0.52 | -0.69 | 0 | 74.91 | 74.91 | 74.91 | 0.00 | 0.00 | -1.24 |
5148 | 2019-08-08 | 75.43 | 1.45 | 1.96 | 0 | 75.43 | 75.43 | 75.43 | 0.00 | 0.00 | -0.69 |
5147 | 2019-08-07 | 73.98 | 0.12 | 0.16 | 0 | 73.98 | 73.98 | 73.98 | 0.00 | 0.00 | 1.96 |
5146 | 2019-08-06 | 73.86 | 1.00 | 1.37 | 0 | 73.86 | 73.86 | 73.86 | 0.00 | 0.00 | 0.16 |
5145 | 2019-08-05 | 72.86 | 2.26 | -3.01 | 0 | 72.86 | 72.86 | 72.86 | 0.00 | 0.00 | 1.37 |
5144 | 2019-08-02 | 75.12 | 0.64 | -0.84 | 0 | 75.12 | 75.12 | 75.12 | 0.00 | 0.00 | -3.01 |
5143 | 2019-08-01 | 75.76 | 0.72 | -0.94 | 0 | 75.76 | 75.76 | 75.76 | 0.00 | 0.00 | -0.84 |
5142 | 2019-07-31 | 76.48 | 0.81 | -1.05 | 0 | 76.48 | 76.48 | 76.48 | 0.00 | 0.00 | -0.94 |
5141 | 2019-07-30 | 77.29 | 0.15 | -0.19 | 0 | 77.29 | 77.29 | 77.29 | 0.00 | 0.00 | -1.05 |
5140 | 2019-07-29 | 77.44 | 0.15 | -0.19 | 0 | 77.44 | 77.44 | 77.44 | 0.00 | 0.00 | -0.19 |
5139 | 2019-07-26 | 77.59 | 0.60 | 0.78 | 0 | 77.59 | 77.59 | 77.59 | 0.00 | 0.00 | -0.19 |
5138 | 2019-07-25 | 76.99 | 0.46 | -0.59 | 0 | 76.99 | 76.99 | 76.99 | 0.00 | 0.00 | 0.78 |
5137 | 2019-07-24 | 77.45 | 0.44 | 0.57 | 0 | 77.45 | 77.45 | 77.45 | 0.00 | 0.00 | -0.59 |
5136 | 2019-07-23 | 77.01 | 0.51 | 0.67 | 0 | 77.01 | 77.01 | 77.01 | 0.00 | 0.00 | 0.57 |
5135 | 2019-07-22 | 76.50 | 0.20 | 0.26 | 0 | 76.50 | 76.50 | 76.50 | 0.00 | 0.00 | 0.67 |
5134 | 2019-07-19 | 76.30 | 0.48 | -0.63 | 0 | 76.30 | 76.30 | 76.30 | 0.00 | 0.00 | 0.26 |
5133 | 2019-07-18 | 76.78 | 0.30 | 0.39 | 0 | 76.78 | 76.78 | 76.78 | 0.00 | 0.00 | -0.63 |
5132 | 2019-07-17 | 76.48 | 0.48 | -0.62 | 0 | 76.48 | 76.48 | 76.48 | 0.00 | 0.00 | 0.39 |
5131 | 2019-07-16 | 76.96 | 0.23 | -0.30 | 0 | 76.96 | 76.96 | 76.96 | 0.00 | 0.00 | -0.62 |
5130 | 2019-07-15 | 77.19 | 0.01 | 0.01 | 0 | 77.19 | 77.19 | 77.19 | 0.00 | 0.00 | -0.30 |
5129 | 2019-07-12 | 77.18 | 0.40 | 0.52 | 0 | 77.18 | 77.18 | 77.18 | 0.00 | 0.00 | 0.01 |
5128 | 2019-07-11 | 76.78 | 0.16 | 0.21 | 0 | 76.78 | 76.78 | 76.78 | 0.00 | 0.00 | 0.52 |
5127 | 2019-07-10 | 76.62 | 0.31 | 0.41 | 0 | 76.62 | 76.62 | 76.62 | 0.00 | 0.00 | 0.21 |
5126 | 2019-07-09 | 76.31 | 0.14 | 0.18 | 0 | 76.31 | 76.31 | 76.31 | 0.00 | 0.00 | 0.41 |
5125 | 2019-07-08 | 76.17 | 0.40 | -0.52 | 0 | 76.17 | 76.17 | 76.17 | 0.00 | 0.00 | 0.18 |
5124 | 2019-07-05 | 76.57 | 0.12 | -0.16 | 0 | 76.57 | 76.57 | 76.57 | 0.00 | 0.00 | -0.52 |
5123 | 2019-07-03 | 76.69 | 0.62 | 0.82 | 0 | 76.69 | 76.69 | 76.69 | 0.00 | 0.00 | -0.16 |
5122 | 2019-07-02 | 76.07 | 0.19 | 0.25 | 0 | 76.07 | 76.07 | 76.07 | 0.00 | 0.00 | 0.82 |
5121 | 2019-07-01 | 75.88 | 0.59 | 0.78 | 0 | 75.88 | 75.88 | 75.88 | 0.00 | 0.00 | 0.25 |
5120 | 2019-06-28 | 75.29 | 0.48 | 0.64 | 0 | 75.29 | 75.29 | 75.29 | 0.00 | 0.00 | 0.78 |
5119 | 2019-06-27 | 74.81 | 0.38 | 0.51 | 0 | 74.81 | 74.81 | 74.81 | 0.00 | 0.00 | 0.64 |
5118 | 2019-06-26 | 74.43 | 0.09 | -0.12 | 0 | 74.43 | 74.43 | 74.43 | 0.00 | 0.00 | 0.51 |
5117 | 2019-06-25 | 74.52 | 0.73 | -0.97 | 0 | 74.52 | 74.52 | 74.52 | 0.00 | 0.00 | -0.12 |
5116 | 2019-06-24 | 75.25 | 0.17 | -0.23 | 0 | 75.25 | 75.25 | 75.25 | 0.00 | 0.00 | -0.97 |
5115 | 2019-06-21 | 75.42 | 0.15 | -0.20 | 0 | 75.42 | 75.42 | 75.42 | 0.00 | 0.00 | -0.23 |
5114 | 2019-06-20 | 75.57 | 0.41 | 0.55 | 0 | 75.57 | 75.57 | 75.57 | 0.00 | 0.00 | -0.20 |
5113 | 2019-06-19 | 75.16 | 0.25 | 0.33 | 0 | 75.16 | 75.16 | 75.16 | 0.00 | 0.00 | 0.55 |
5112 | 2019-06-18 | 74.91 | 0.74 | 1.00 | 0 | 74.91 | 74.91 | 74.91 | 0.00 | 0.00 | 0.33 |
5111 | 2019-06-17 | 74.17 | 0.07 | 0.09 | 0 | 74.17 | 74.17 | 74.17 | 0.00 | 0.00 | 1.00 |
5110 | 2019-06-14 | 74.10 | 0.14 | -0.19 | 0 | 74.10 | 74.10 | 74.10 | 0.00 | 0.00 | 0.09 |
5109 | 2019-06-13 | 74.24 | 0.31 | 0.42 | 0 | 74.24 | 74.24 | 74.24 | 0.00 | 0.00 | -0.19 |
5108 | 2019-06-12 | 73.93 | 0.13 | -0.18 | 0 | 73.93 | 73.93 | 73.93 | 0.00 | 0.00 | 0.42 |
5107 | 2019-06-11 | 74.06 | 0.07 | -0.09 | 0 | 74.06 | 74.06 | 74.06 | 0.00 | 0.00 | -0.18 |
5106 | 2019-06-10 | 74.13 | 0.39 | 0.53 | 0 | 74.13 | 74.13 | 74.13 | 0.00 | 0.00 | -0.09 |
5105 | 2019-06-07 | 73.74 | 0.75 | 1.03 | 0 | 73.74 | 73.74 | 73.74 | 0.00 | 0.00 | 0.53 |
5104 | 2019-06-06 | 72.99 | 0.44 | 0.61 | 0 | 72.99 | 72.99 | 72.99 | 0.00 | 0.00 | 1.03 |
5103 | 2019-06-05 | 72.55 | 0.60 | 0.83 | 0 | 72.55 | 72.55 | 72.55 | 0.00 | 0.00 | 0.61 |
5102 | 2019-06-04 | 71.95 | 1.55 | 2.20 | 0 | 71.95 | 71.95 | 71.95 | 0.00 | 0.00 | 0.83 |
5101 | 2019-06-03 | 70.40 | 0.20 | -0.28 | 0 | 70.40 | 70.40 | 70.40 | 0.00 | 0.00 | 2.20 |
5100 | 2019-05-31 | 70.60 | 0.89 | -1.24 | 0 | 70.60 | 70.60 | 70.60 | 0.00 | 0.00 | -0.28 |
5099 | 2019-05-30 | 71.49 | 0.17 | 0.24 | 0 | 71.49 | 71.49 | 71.49 | 0.00 | 0.00 | -1.24 |
5098 | 2019-05-29 | 71.32 | 0.50 | -0.70 | 0 | 71.32 | 71.32 | 71.32 | 0.00 | 0.00 | 0.24 |
5097 | 2019-05-28 | 71.82 | 0.56 | -0.77 | 0 | 71.82 | 71.82 | 71.82 | 0.00 | 0.00 | -0.70 |
5096 | 2019-05-24 | 72.38 | 0.15 | 0.21 | 0 | 72.38 | 72.38 | 72.38 | 0.00 | 0.00 | -0.77 |
5095 | 2019-05-23 | 72.23 | 0.90 | -1.23 | 0 | 72.23 | 72.23 | 72.23 | 0.00 | 0.00 | 0.21 |
5094 | 2019-05-22 | 73.13 | 0.26 | -0.35 | 0 | 73.13 | 73.13 | 73.13 | 0.00 | 0.00 | -1.23 |
5093 | 2019-05-21 | 73.39 | 0.66 | 0.91 | 0 | 73.39 | 73.39 | 73.39 | 0.00 | 0.00 | -0.35 |
5092 | 2019-05-20 | 72.73 | 0.51 | -0.70 | 0 | 72.73 | 72.73 | 72.73 | 0.00 | 0.00 | 0.91 |
5091 | 2019-05-17 | 73.24 | 0.47 | -0.64 | 0 | 73.24 | 73.24 | 73.24 | 0.00 | 0.00 | -0.70 |
5090 | 2019-05-16 | 73.71 | 0.69 | 0.94 | 0 | 73.71 | 73.71 | 73.71 | 0.00 | 0.00 | -0.64 |
5089 | 2019-05-15 | 73.02 | 0.42 | 0.58 | 0 | 73.02 | 73.02 | 73.02 | 0.00 | 0.00 | 0.94 |
5088 | 2019-05-14 | 72.60 | 0.63 | 0.88 | 0 | 72.60 | 72.60 | 72.60 | 0.00 | 0.00 | 0.58 |
5087 | 2019-05-13 | 71.97 | 1.84 | -2.49 | 0 | 71.97 | 71.97 | 71.97 | 0.00 | 0.00 | 0.88 |
5086 | 2019-05-10 | 73.81 | 0.29 | 0.39 | 0 | 73.81 | 73.81 | 73.81 | 0.00 | 0.00 | -2.49 |
5085 | 2019-05-09 | 73.52 | 0.19 | -0.26 | 0 | 73.52 | 73.52 | 73.52 | 0.00 | 0.00 | 0.39 |
5084 | 2019-05-08 | 73.71 | 0.12 | -0.16 | 0 | 73.71 | 73.71 | 73.71 | 0.00 | 0.00 | -0.26 |
5083 | 2019-05-07 | 73.83 | 1.25 | -1.66 | 0 | 73.83 | 73.83 | 73.83 | 0.00 | 0.00 | -0.16 |
5082 | 2019-05-06 | 75.08 | 0.31 | -0.41 | 0 | 75.08 | 75.08 | 75.08 | 0.00 | 0.00 | -1.66 |
5081 | 2019-05-03 | 75.39 | 0.74 | 0.99 | 0 | 75.39 | 75.39 | 75.39 | 0.00 | 0.00 | -0.41 |
5080 | 2019-05-02 | 74.65 | 0.13 | -0.17 | 0 | 74.65 | 74.65 | 74.65 | 0.00 | 0.00 | 0.99 |
5079 | 2019-05-01 | 74.78 | 0.59 | -0.78 | 0 | 74.78 | 74.78 | 74.78 | 0.00 | 0.00 | -0.17 |
VTCIX Investment Calculator
This calculator shows the potential of VTCIX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VTCIX
Duration:
23 years 347 days
Trading days:
5,577
SELL
Value on 2023-01-31 close
4,490.31
Dividends (46)
11.20%
+502.85
Stock growth
88.80%
+2,987.46
NET: +3,490.31
Total ROI: +349.03% (4.49x)
Annualised: +6.47% (1.06x)
Dividends ROI: +50.28% (1.50x)
Dividend Yield: +1.72% (1.02x)
Stock price: 104.95
Duration: 23 years 347 days
Trading days: 5,577
SELL
Value on 2023-01-31 close
3,987.46
NET: +2,987.46
ROI: +298.75% (3.99x)
Annualised: +5.95% (1.06x)
Stock price: 104.95
Duration: 23 years 347 days
Trading days: 5,577
Click here to calculate the HIGHEST and LOWEST values of your investment.
VTCIX Monthly statistics
This section shows monthly performance of VTCIX stock.
There are 271 months displayed in the table below.
There are 271 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 January | 4 | 104.95
| 100.51
| 100.51
| 104.95
| 4.42 | 4.42 | 0.00 |
2022 December | 1 | 98.41
| 98.41
| 98.41
| 98.41
| 0.00 | 0.00 | 0.00 |
2022 October | 1 | 98.35
| 98.35
| 98.35
| 98.35
| 0.00 | 0.00 | 0.00 |
2022 April | 20 | 117.79
| 106.02
| 116.82
| 106.02
| -9.24 | 0.83 | -9.24 |
2022 March | 20 | 118.21
| 107.20
| 111.22
| 116.36
| 4.62 | 6.28 | -3.61 |
2022 February | 20 | 118.27
| 108.79
| 116.95
| 112.95
| -3.42 | 1.13 | -6.98 |
2022 January | 1 | 116.09
| 116.09
| 116.09
| 116.09
| 0.00 | 0.00 | 0.00 |
2021 January | 10 | 100.27
| 96.77
| 96.77
| 98.93
| 2.23 | 3.62 | 0.00 |
2020 December | 22 | 98.19
| 95.55
| 95.55
| 98.19
| 2.76 | 2.76 | 0.00 |
2020 November | 20 | 94.94
| 85.61
| 85.61
| 94.50
| 10.38 | 10.90 | 0.00 |
2020 October | 22 | 91.35
| 84.55
| 87.35
| 84.55
| -3.21 | 4.58 | -3.21 |
2020 September | 21 | 92.46
| 83.76
| 91.19
| 86.75
| -4.87 | 1.39 | -8.15 |
2020 August | 21 | 90.56
| 84.92
| 84.92
| 90.46
| 6.52 | 6.64 | 0.00 |
2020 July | 22 | 84.32
| 79.96
| 79.96
| 84.25
| 5.37 | 5.45 | 0.00 |
2020 June | 22 | 83.23
| 77.19
| 78.62
| 79.57
| 1.21 | 5.86 | -1.82 |
2020 May | 20 | 78.24
| 72.09
| 72.15
| 78.24
| 8.44 | 8.44 | -0.08 |
2020 April | 21 | 75.02
| 62.68
| 62.68
| 74.23
| 18.43 | 19.69 | 0.00 |
2020 March | 22 | 80.39
| 56.98
| 79.34
| 65.63
| -17.28 | 1.32 | -28.18 |
2020 February | 19 | 87.07
| 75.95
| 83.27
| 75.95
| -8.79 | 4.56 | -8.79 |
2020 January | 21 | 85.13
| 82.59
| 83.16
| 82.59
| -0.69 | 2.37 | -0.69 |
2019 December | 21 | 82.67
| 79.33
| 79.86
| 82.46
| 3.26 | 3.52 | -0.66 |
2019 November | 20 | 80.90
| 78.41
| 78.41
| 80.56
| 2.74 | 3.18 | 0.00 |
2019 October | 23 | 77.90
| 73.85
| 75.16
| 77.64
| 3.30 | 3.65 | -1.74 |
2019 September | 20 | 77.22
| 74.64
| 74.64
| 76.12
| 1.98 | 3.46 | 0.00 |
2019 August | 22 | 75.76
| 72.86
| 75.76
| 75.19
| -0.75 | 0.00 | -3.83 |
2019 July | 22 | 77.59
| 75.88
| 75.88
| 76.48
| 0.79 | 2.25 | 0.00 |
2019 June | 20 | 75.57
| 70.40
| 70.40
| 75.29
| 6.95 | 7.34 | 0.00 |
2019 May | 22 | 75.39
| 70.60
| 74.78
| 70.60
| -5.59 | 0.82 | -5.59 |
2019 April | 21 | 75.37
| 73.23
| 73.23
| 75.37
| 2.92 | 2.92 | 0.00 |
2019 March | 21 | 73.19
| 70.40
| 72.00
| 72.37
| 0.51 | 1.65 | -2.22 |
2019 February | 19 | 71.73
| 69.17
| 69.17
| 71.50
| 3.37 | 3.70 | 0.00 |
2019 January | 21 | 69.04
| 62.26
| 63.79
| 69.04
| 8.23 | 8.23 | -2.40 |
2018 December | 19 | 71.24
| 59.75
| 71.24
| 63.75
| -10.51 | 0.00 | -16.13 |
2018 November | 21 | 71.68
| 67.26
| 69.85
| 70.47
| 0.89 | 2.62 | -3.71 |
2018 October | 23 | 74.54
| 67.16
| 74.52
| 69.02
| -7.38 | 0.03 | -9.88 |
2018 September | 19 | 75.05
| 73.60
| 74.28
| 74.33
| 0.07 | 1.04 | -0.92 |
2018 August | 23 | 74.66
| 71.82
| 71.82
| 74.38
| 3.56 | 3.95 | 0.00 |
2018 July | 21 | 72.69
| 69.45
| 69.77
| 71.89
| 3.04 | 4.19 | -0.46 |
2018 June | 21 | 71.63
| 69.05
| 70.18
| 69.55
| -0.90 | 2.07 | -1.61 |
2018 May | 22 | 70.15
| 67.38
| 68.04
| 69.45
| 2.07 | 3.10 | -0.97 |
2018 April | 21 | 69.44
| 66.12
| 66.12
| 67.88
| 2.66 | 5.02 | 0.00 |
2018 March | 21 | 71.38
| 66.30
| 68.51
| 67.62
| -1.30 | 4.19 | -3.23 |
2018 February | 19 | 71.99
| 65.91
| 71.99
| 69.38
| -3.63 | 0.00 | -8.45 |
2018 January | 21 | 73.25
| 68.77
| 68.77
| 71.99
| 4.68 | 6.51 | 0.00 |
2017 December | 20 | 68.87
| 67.30
| 67.68
| 68.23
| 0.81 | 1.76 | -0.56 |
2017 November | 21 | 67.81
| 65.56
| 65.81
| 67.81
| 3.04 | 3.04 | -0.38 |
2017 October | 22 | 65.87
| 64.52
| 64.52
| 65.74
| 1.89 | 2.09 | 0.00 |
2017 September | 20 | 64.26
| 62.83
| 63.34
| 64.26
| 1.45 | 1.45 | -0.81 |
2017 August | 23 | 63.20
| 61.86
| 63.09
| 63.20
| 0.17 | 0.17 | -1.95 |
2017 July | 20 | 63.17
| 61.30
| 61.78
| 62.92
| 1.85 | 2.25 | -0.78 |
2017 June | 22 | 62.54
| 61.50
| 61.98
| 61.63
| -0.56 | 0.90 | -0.77 |
2017 May | 22 | 61.56
| 60.01
| 60.74
| 61.47
| 1.20 | 1.35 | -1.20 |
2017 April | 19 | 60.76
| 59.12
| 59.81
| 60.61
| 1.34 | 1.59 | -1.15 |
2017 March | 23 | 60.94
| 59.57
| 60.94
| 59.93
| -1.66 | 0.00 | -2.25 |
2017 February | 19 | 60.27
| 57.92
| 57.92
| 60.10
| 3.76 | 4.06 | 0.00 |
2017 January | 20 | 58.35
| 57.16
| 57.16
| 57.89
| 1.28 | 2.08 | 0.00 |
2016 December | 21 | 57.78
| 55.72
| 55.72
| 56.69
| 1.74 | 3.70 | 0.00 |
2016 November | 21 | 56.28
| 52.73
| 53.33
| 55.92
| 4.86 | 5.53 | -1.13 |
2016 October | 21 | 54.64
| 53.66
| 54.53
| 53.69
| -1.54 | 0.20 | -1.60 |
2016 September | 21 | 55.37
| 53.80
| 54.94
| 54.71
| -0.42 | 0.78 | -2.07 |
2016 August | 23 | 55.34
| 54.39
| 54.74
| 54.93
| 0.35 | 1.10 | -0.64 |
2016 July | 20 | 54.83
| 52.54
| 52.94
| 54.83
| 3.57 | 3.57 | -0.76 |
2016 June | 22 | 53.67
| 50.31
| 53.17
| 52.82
| -0.66 | 0.94 | -5.38 |
2016 May | 21 | 53.12
| 51.54
| 52.44
| 53.08
| 1.22 | 1.30 | -1.72 |
2016 April | 21 | 52.87
| 51.30
| 52.09
| 52.02
| -0.13 | 1.50 | -1.52 |
2016 March | 22 | 51.84
| 49.76
| 49.76
| 51.76
| 4.02 | 4.18 | 0.00 |
2016 February | 20 | 49.02
| 45.81
| 48.65
| 48.59
| -0.12 | 0.76 | -5.84 |
2016 January | 19 | 50.83
| 46.75
| 50.74
| 48.66
| -4.10 | 0.18 | -7.86 |
2015 December | 22 | 53.31
| 50.82
| 53.31
| 51.55
| -3.30 | 0.00 | -4.67 |
2015 November | 20 | 53.30
| 51.23
| 53.20
| 52.76
| -0.83 | 0.19 | -3.70 |
2015 October | 22 | 52.79
| 48.71
| 48.71
| 52.55
| 7.88 | 8.38 | 0.00 |
2015 September | 21 | 51.28
| 47.66
| 49.13
| 48.58
| -1.12 | 4.38 | -2.99 |
2015 August | 21 | 53.92
| 47.92
| 53.62
| 50.60
| -5.63 | 0.56 | -10.63 |
2015 July | 22 | 54.29
| 52.33
| 53.16
| 53.78
| 1.17 | 2.13 | -1.56 |
2015 June | 22 | 54.37
| 52.66
| 53.87
| 52.81
| -1.97 | 0.93 | -2.25 |
2015 May | 20 | 54.30
| 52.89
| 53.57
| 53.75
| 0.34 | 1.36 | -1.27 |
2015 April | 21 | 53.83
| 52.37
| 52.37
| 52.99
| 1.18 | 2.79 | 0.00 |
2015 March | 22 | 53.55
| 51.76
| 53.55
| 52.58
| -1.81 | 0.00 | -3.34 |
2015 February | 19 | 53.46
| 50.79
| 50.79
| 53.21
| 4.76 | 5.26 | 0.00 |
2015 January | 20 | 51.74
| 49.93
| 51.57
| 50.17
| -2.71 | 0.33 | -3.18 |
2014 December | 22 | 52.72
| 50.11
| 52.16
| 51.59
| -1.09 | 1.07 | -3.93 |
2014 November | 19 | 52.76
| 51.12
| 51.30
| 52.58
| 2.50 | 2.85 | -0.35 |
2014 October | 23 | 51.30
| 47.21
| 49.42
| 51.30
| 3.80 | 3.80 | -4.47 |
2014 September | 21 | 51.22
| 49.97
| 51.07
| 50.12
| -1.86 | 0.29 | -2.15 |
2014 August | 21 | 51.06
| 48.55
| 48.94
| 51.06
| 4.33 | 4.33 | -0.80 |
2014 July | 22 | 50.58
| 49.07
| 50.29
| 49.07
| -2.43 | 0.58 | -2.43 |
2014 June | 21 | 49.94
| 48.90
| 48.91
| 49.94
| 2.11 | 2.11 | -0.02 |
2014 May | 21 | 48.84
| 47.41
| 47.78
| 48.84
| 2.22 | 2.22 | -0.77 |
2014 April | 21 | 48.07
| 46.03
| 47.92
| 47.75
| -0.35 | 0.31 | -3.94 |
2014 March | 21 | 47.77
| 46.86
| 46.93
| 47.55
| 1.32 | 1.79 | -0.15 |
2014 February | 19 | 47.28
| 43.99
| 43.99
| 47.28
| 7.48 | 7.48 | 0.00 |
2014 January | 21 | 46.66
| 44.81
| 46.13
| 45.06
| -2.32 | 1.15 | -2.86 |
2013 December | 21 | 46.87
| 45.31
| 45.89
| 46.56
| 1.46 | 2.14 | -1.26 |
2013 November | 20 | 46.02
| 44.41
| 44.76
| 45.99
| 2.75 | 2.82 | -0.78 |
2013 October | 23 | 45.03
| 42.11
| 43.15
| 44.65
| 3.48 | 4.36 | -2.41 |
2013 September | 20 | 43.70
| 41.43
| 41.43
| 42.77
| 3.23 | 5.48 | 0.00 |
2013 August | 22 | 43.07
| 41.20
| 43.01
| 41.26
| -4.07 | 0.14 | -4.21 |
2013 July | 22 | 42.60
| 40.49
| 40.51
| 42.43
| 4.74 | 5.16 | -0.05 |
2013 June | 20 | 41.32
| 39.34
| 41.00
| 40.26
| -1.80 | 0.78 | -4.05 |
2013 May | 22 | 41.71
| 39.42
| 39.42
| 40.80
| 3.50 | 5.81 | 0.00 |
2013 April | 22 | 39.81
| 38.37
| 38.99
| 39.81
| 2.10 | 2.10 | -1.59 |
2013 March | 20 | 39.19
| 37.79
| 37.79
| 39.19
| 3.70 | 3.70 | 0.00 |
2013 February | 19 | 38.15
| 37.03
| 37.61
| 37.73
| 0.32 | 1.44 | -1.54 |
2013 January | 21 | 37.47
| 36.19
| 36.26
| 37.25
| 2.73 | 3.34 | -0.19 |
2012 December | 20 | 36.50
| 34.78
| 35.52
| 35.36
| -0.45 | 2.76 | -2.08 |
2012 November | 21 | 35.89
| 34.03
| 35.84
| 35.67
| -0.47 | 0.14 | -5.05 |
2012 October | 21 | 36.55
| 35.29
| 36.07
| 35.41
| -1.83 | 1.33 | -2.16 |
2012 September | 19 | 36.69
| 35.06
| 35.08
| 35.98
| 2.57 | 4.59 | -0.06 |
2012 August | 23 | 35.34
| 33.83
| 34.08
| 35.09
| 2.96 | 3.70 | -0.73 |
2012 July | 21 | 34.39
| 33.19
| 33.95
| 34.20
| 0.74 | 1.30 | -2.24 |
2012 June | 21 | 33.85
| 31.74
| 31.76
| 33.85
| 6.58 | 6.58 | -0.06 |
2012 May | 22 | 34.98
| 32.17
| 34.98
| 32.59
| -6.83 | 0.00 | -8.03 |
2012 April | 20 | 35.26
| 33.73
| 35.26
| 34.80
| -1.30 | 0.00 | -4.34 |
2012 March | 22 | 35.20
| 33.37
| 34.19
| 35.00
| 2.37 | 2.95 | -2.40 |
2012 February | 20 | 34.12
| 32.88
| 32.88
| 33.97
| 3.32 | 3.77 | 0.00 |
2012 January | 20 | 32.90
| 31.48
| 31.48
| 32.55
| 3.40 | 4.51 | 0.00 |
2011 December | 21 | 31.72
| 30.18
| 31.25
| 30.98
| -0.86 | 1.50 | -3.42 |
2011 November | 21 | 31.97
| 29.05
| 30.48
| 31.31
| 2.72 | 4.89 | -4.69 |
2011 October | 21 | 32.17
| 27.27
| 27.27
| 31.37
| 15.03 | 17.97 | 0.00 |
2011 September | 21 | 30.40
| 28.12
| 30.11
| 28.13
| -6.58 | 0.96 | -6.61 |
2011 August | 23 | 32.26
| 27.86
| 32.26
| 30.47
| -5.55 | 0.00 | -13.64 |
2011 July | 20 | 33.96
| 32.40
| 33.60
| 32.40
| -3.57 | 1.07 | -3.57 |
2011 June | 22 | 33.10
| 31.65
| 32.89
| 33.10
| 0.64 | 0.64 | -3.77 |
2011 May | 21 | 33.98
| 32.86
| 33.98
| 33.65
| -0.97 | 0.00 | -3.30 |
2011 April | 20 | 34.05
| 32.53
| 33.24
| 34.05
| 2.44 | 2.44 | -2.14 |
2011 March | 23 | 33.09
| 31.28
| 32.44
| 33.05
| 1.88 | 2.00 | -3.58 |
2011 February | 19 | 33.36
| 32.29
| 32.38
| 32.96
| 1.79 | 3.03 | -0.28 |
2011 January | 20 | 32.18
| 31.34
| 31.43
| 31.84
| 1.30 | 2.39 | -0.29 |
2010 December | 22 | 31.57
| 30.21
| 30.21
| 31.09
| 2.91 | 4.50 | 0.00 |
2010 November | 21 | 30.55
| 29.40
| 29.50
| 29.57
| 0.24 | 3.56 | -0.34 |
2010 October | 21 | 29.47
| 28.21
| 28.45
| 29.45
| 3.51 | 3.59 | -0.84 |
2010 September | 21 | 28.46
| 26.66
| 26.66
| 28.33
| 6.26 | 6.75 | 0.00 |
2010 August | 22 | 27.80
| 25.82
| 27.74
| 25.89
| -6.67 | 0.22 | -6.92 |
2010 July | 21 | 27.52
| 25.18
| 25.30
| 27.15
| 7.31 | 8.77 | -0.47 |
2010 June | 22 | 27.57
| 25.39
| 26.42
| 25.39
| -3.90 | 4.35 | -3.90 |
2010 May | 20 | 29.63
| 26.36
| 29.63
| 26.93
| -9.11 | 0.00 | -11.04 |
2010 April | 21 | 30.05
| 28.96
| 28.96
| 29.26
| 1.04 | 3.76 | 0.00 |
2010 March | 23 | 28.85
| 27.37
| 27.37
| 28.74
| 5.01 | 5.41 | 0.00 |
2010 February | 19 | 27.17
| 25.82
| 26.57
| 27.07
| 1.88 | 2.26 | -2.82 |
2010 January | 19 | 28.05
| 26.19
| 27.63
| 26.19
| -5.21 | 1.52 | -5.21 |
2009 December | 22 | 27.93
| 26.90
| 27.27
| 27.19
| -0.29 | 2.42 | -1.36 |
2009 November | 20 | 27.34
| 25.62
| 25.62
| 26.93
| 5.11 | 6.71 | 0.00 |
2009 October | 22 | 27.08
| 25.20
| 25.34
| 25.47
| 0.51 | 6.87 | -0.55 |
2009 September | 21 | 26.38
| 24.39
| 24.46
| 26.02
| 6.38 | 7.85 | -0.29 |
2009 August | 21 | 25.26
| 24.00
| 24.58
| 24.99
| 1.67 | 2.77 | -2.36 |
2009 July | 22 | 24.18
| 21.49
| 22.61
| 24.18
| 6.94 | 6.94 | -4.95 |
2009 June | 22 | 23.15
| 21.80
| 23.08
| 22.50
| -2.51 | 0.30 | -5.55 |
2009 May | 20 | 22.60
| 21.32
| 21.32
| 22.44
| 5.25 | 6.00 | 0.00 |
2009 April | 21 | 21.23
| 19.57
| 19.57
| 21.21
| 8.38 | 8.48 | 0.00 |
2009 March | 22 | 20.11
| 16.31
| 16.87
| 19.27
| 14.23 | 19.21 | -3.32 |
2009 February | 19 | 20.86
| 17.75
| 19.72
| 17.75
| -9.99 | 5.78 | -9.99 |
2009 January | 20 | 22.22
| 19.18
| 22.07
| 19.72
| -10.65 | 0.68 | -13.09 |
2008 December | 22 | 21.98
| 19.52
| 19.52
| 21.38
| 9.53 | 12.60 | 0.00 |
2008 November | 19 | 24.01
| 17.92
| 23.11
| 21.48
| -7.05 | 3.89 | -22.46 |
2008 October | 23 | 28.00
| 20.16
| 28.00
| 23.17
| -17.25 | 0.00 | -28.00 |
2008 September | 21 | 31.16
| 26.80
| 31.16
| 28.20
| -9.50 | 0.00 | -13.99 |
2008 August | 21 | 31.77
| 30.39
| 30.75
| 31.36
| 1.98 | 3.32 | -1.17 |
2008 July | 22 | 31.47
| 29.74
| 31.47
| 30.92
| -1.75 | 0.00 | -5.50 |
2008 June | 21 | 34.38
| 31.37
| 33.85
| 31.38
| -7.30 | 1.57 | -7.33 |
2008 May | 21 | 34.63
| 33.48
| 34.00
| 34.17
| 0.50 | 1.85 | -1.53 |
2008 April | 22 | 33.71
| 32.01
| 32.90
| 33.43
| 1.61 | 2.46 | -2.71 |
2008 March | 20 | 32.49
| 30.61
| 32.07
| 31.78
| -0.90 | 1.31 | -4.55 |
2008 February | 20 | 33.46
| 31.83
| 33.46
| 32.06
| -4.18 | 0.00 | -4.87 |
2008 January | 21 | 34.65
| 31.25
| 34.65
| 33.00
| -4.76 | 0.00 | -9.81 |
2007 December | 20 | 36.80
| 35.09
| 35.67
| 35.13
| -1.51 | 3.17 | -1.63 |
2007 November | 21 | 36.86
| 34.09
| 36.59
| 35.85
| -2.02 | 0.74 | -6.83 |
2007 October | 23 | 37.89
| 36.34
| 37.39
| 37.52
| 0.35 | 1.34 | -2.81 |
2007 September | 19 | 37.00
| 35.01
| 35.91
| 36.90
| 2.76 | 3.04 | -2.51 |
2007 August | 23 | 35.98
| 33.85
| 35.30
| 35.52
| 0.62 | 1.93 | -4.11 |
2007 July | 21 | 37.53
| 35.08
| 36.67
| 35.08
| -4.34 | 2.35 | -4.34 |
2007 June | 21 | 37.16
| 35.98
| 37.07
| 36.26
| -2.19 | 0.24 | -2.94 |
2007 May | 22 | 36.93
| 35.69
| 35.69
| 36.93
| 3.47 | 3.47 | 0.00 |
2007 April | 20 | 35.93
| 34.21
| 34.21
| 35.59
| 4.03 | 5.03 | 0.00 |
2007 March | 22 | 34.49
| 32.91
| 33.67
| 34.10
| 1.28 | 2.44 | -2.26 |
2007 February | 19 | 34.97
| 33.58
| 34.53
| 33.76
| -2.23 | 1.27 | -2.75 |
2007 January | 20 | 34.31
| 33.45
| 33.61
| 34.31
| 2.08 | 2.08 | -0.48 |
2006 December | 20 | 34.33
| 33.63
| 33.65
| 33.63
| -0.06 | 2.02 | -0.06 |
2006 November | 21 | 33.82
| 32.70
| 32.75
| 33.72
| 2.96 | 3.27 | -0.15 |
2006 October | 22 | 33.30
| 31.82
| 31.82
| 33.03
| 3.80 | 4.65 | 0.00 |
2006 September | 20 | 32.03
| 30.97
| 31.39
| 31.95
| 1.78 | 2.04 | -1.34 |
2006 August | 23 | 31.23
| 30.22
| 30.32
| 31.23
| 3.00 | 3.00 | -0.33 |
2006 July | 20 | 30.74
| 29.48
| 30.74
| 30.48
| -0.85 | 0.00 | -4.10 |
2006 June | 22 | 30.92
| 29.26
| 30.85
| 30.48
| -1.20 | 0.23 | -5.15 |
2006 May | 22 | 31.83
| 30.11
| 31.32
| 30.47
| -2.71 | 1.63 | -3.86 |
2006 April | 19 | 31.55
| 30.91
| 31.20
| 31.45
| 0.80 | 1.12 | -0.93 |
2006 March | 23 | 31.28
| 30.44
| 30.98
| 31.15
| 0.55 | 0.97 | -1.74 |
2006 February | 19 | 31.03
| 30.12
| 30.75
| 30.68
| -0.23 | 0.91 | -2.05 |
2006 January | 20 | 30.94
| 30.16
| 30.26
| 30.70
| 1.45 | 2.25 | -0.33 |
2005 December | 21 | 30.72
| 29.81
| 30.50
| 29.81
| -2.26 | 0.72 | -2.26 |
2005 November | 21 | 30.55
| 28.86
| 28.86
| 30.11
| 4.33 | 5.86 | 0.00 |
2005 October | 21 | 29.46
| 28.17
| 29.46
| 28.94
| -1.77 | 0.00 | -4.38 |
2005 September | 21 | 29.64
| 28.89
| 29.14
| 29.47
| 1.13 | 1.72 | -0.86 |
2005 August | 23 | 29.60
| 28.71
| 29.38
| 29.12
| -0.88 | 0.75 | -2.28 |
2005 July | 20 | 29.54
| 28.28
| 28.28
| 29.34
| 3.75 | 4.46 | 0.00 |
2005 June | 22 | 28.71
| 28.11
| 28.28
| 28.21
| -0.25 | 1.52 | -0.60 |
2005 May | 21 | 28.16
| 26.98
| 27.04
| 28.03
| 3.66 | 4.14 | -0.22 |
2005 April | 21 | 27.84
| 26.56
| 27.42
| 26.91
| -1.86 | 1.53 | -3.14 |
2005 March | 22 | 28.57
| 27.22
| 28.20
| 27.58
| -2.20 | 1.31 | -3.48 |
2005 February | 19 | 28.21
| 27.53
| 27.59
| 28.03
| 1.59 | 2.25 | -0.22 |
2005 January | 20 | 27.78
| 26.92
| 27.78
| 27.38
| -1.44 | 0.00 | -3.10 |
2004 December | 22 | 28.43
| 27.51
| 27.82
| 28.05
| 0.83 | 2.19 | -1.11 |
2004 November | 21 | 27.55
| 26.17
| 26.17
| 27.39
| 4.66 | 5.27 | 0.00 |
2004 October | 21 | 26.40
| 25.35
| 26.14
| 26.18
| 0.15 | 0.99 | -3.02 |
2004 September | 21 | 26.05
| 25.39
| 25.39
| 25.74
| 1.38 | 2.60 | 0.00 |
2004 August | 22 | 25.43
| 24.29
| 25.42
| 25.31
| -0.43 | 0.04 | -4.45 |
2004 July | 21 | 26.14
| 24.91
| 26.14
| 25.33
| -3.10 | 0.00 | -4.71 |
2004 June | 21 | 26.44
| 25.82
| 25.96
| 26.43
| 1.81 | 1.85 | -0.54 |
2004 May | 20 | 25.93
| 24.97
| 25.80
| 25.93
| 0.50 | 0.50 | -3.22 |
2004 April | 21 | 26.68
| 25.56
| 26.20
| 25.56
| -2.44 | 1.83 | -2.44 |
2004 March | 23 | 26.69
| 25.15
| 26.64
| 26.03
| -2.29 | 0.19 | -5.59 |
2004 February | 19 | 26.62
| 25.83
| 26.05
| 26.36
| 1.19 | 2.19 | -0.84 |
2004 January | 20 | 26.57
| 25.37
| 25.37
| 25.96
| 2.33 | 4.73 | 0.00 |
2003 December | 22 | 25.44
| 24.47
| 24.97
| 25.44
| 1.88 | 1.88 | -2.00 |
2003 November | 19 | 24.68
| 23.98
| 24.51
| 24.68
| 0.69 | 0.69 | -2.16 |
2003 October | 23 | 24.30
| 23.39
| 23.39
| 24.30
| 3.89 | 3.89 | 0.00 |
2003 September | 21 | 23.92
| 22.88
| 23.48
| 22.88
| -2.56 | 1.87 | -2.56 |
2003 August | 21 | 23.18
| 22.01
| 22.38
| 23.18
| 3.57 | 3.57 | -1.65 |
2003 July | 22 | 22.97
| 22.28
| 22.28
| 22.61
| 1.48 | 3.10 | 0.00 |
2003 June | 21 | 22.89
| 21.83
| 21.83
| 22.10
| 1.24 | 4.86 | 0.00 |
2003 May | 21 | 21.76
| 20.56
| 20.56
| 21.76
| 5.84 | 5.84 | 0.00 |
2003 April | 21 | 20.59
| 19.25
| 19.25
| 20.56
| 6.81 | 6.96 | 0.00 |
2003 March | 21 | 20.05
| 17.90
| 18.65
| 19.04
| 2.09 | 7.51 | -4.02 |
2003 February | 19 | 19.12
| 18.17
| 19.12
| 18.80
| -1.67 | 0.00 | -4.97 |
2003 January | 21 | 20.65
| 18.82
| 20.16
| 19.05
| -5.51 | 2.43 | -6.65 |
2002 December | 21 | 21.02
| 19.41
| 21.02
| 19.49
| -7.28 | 0.00 | -7.66 |
2002 November | 20 | 21.09
| 19.50
| 20.09
| 21.09
| 4.98 | 4.98 | -2.94 |
2002 October | 23 | 19.98
| 17.17
| 18.77
| 19.71
| 5.01 | 6.45 | -8.52 |
2002 September | 20 | 20.20
| 18.11
| 19.42
| 18.11
| -6.75 | 4.02 | -6.75 |
2002 August | 22 | 21.40
| 18.36
| 19.56
| 20.26
| 3.58 | 9.41 | -6.13 |
2002 July | 22 | 21.88
| 17.79
| 21.44
| 20.17
| -5.92 | 2.05 | -17.02 |
2002 June | 20 | 23.54
| 21.60
| 23.36
| 22.00
| -5.82 | 0.77 | -7.53 |
2002 May | 22 | 24.91
| 23.53
| 24.46
| 23.98
| -1.96 | 1.84 | -3.80 |
2002 April | 22 | 25.78
| 23.98
| 25.78
| 24.26
| -5.90 | 0.00 | -6.98 |
2002 March | 20 | 26.24
| 25.19
| 25.19
| 25.77
| 2.30 | 4.17 | 0.00 |
2002 February | 19 | 25.05
| 24.04
| 25.05
| 24.62
| -1.72 | 0.00 | -4.03 |
2002 January | 21 | 26.34
| 24.64
| 25.85
| 25.25
| -2.32 | 1.90 | -4.68 |
2001 December | 20 | 26.30
| 25.19
| 25.22
| 25.73
| 2.02 | 4.28 | -0.12 |
2001 November | 21 | 25.84
| 24.07
| 24.07
| 25.45
| 5.73 | 7.35 | 0.00 |
2001 October | 23 | 24.59
| 22.68
| 22.68
| 23.55
| 3.84 | 8.42 | 0.00 |
2001 September | 15 | 25.38
| 21.20
| 25.38
| 22.80
| -10.17 | 0.00 | -16.47 |
2001 August | 23 | 27.57
| 25.30
| 27.46
| 25.44
| -7.36 | 0.40 | -7.87 |
2001 July | 21 | 28.20
| 26.47
| 28.20
| 27.34
| -3.05 | 0.00 | -6.13 |
2001 June | 21 | 29.43
| 27.46
| 28.84
| 28.00
| -2.91 | 2.05 | -4.79 |
2001 May | 22 | 30.28
| 28.40
| 29.03
| 28.65
| -1.31 | 4.31 | -2.17 |
2001 April | 20 | 28.64
| 24.46
| 25.62
| 28.60
| 11.63 | 11.79 | -4.53 |
2001 March | 22 | 29.02
| 25.40
| 28.42
| 26.13
| -8.06 | 2.11 | -10.63 |
2001 February | 19 | 32.09
| 28.38
| 32.09
| 28.38
| -11.56 | 0.00 | -11.56 |
2001 January | 21 | 32.24
| 29.39
| 29.39
| 31.97
| 8.78 | 9.70 | 0.00 |
2000 December | 20 | 32.79
| 29.18
| 30.55
| 30.59
| 0.13 | 7.33 | -4.48 |
2000 November | 21 | 34.42
| 30.37
| 33.97
| 30.37
| -10.60 | 1.32 | -10.60 |
2000 October | 22 | 34.85
| 31.82
| 34.85
| 34.12
| -2.09 | 0.00 | -8.69 |
2000 September | 20 | 37.53
| 34.85
| 37.53
| 35.06
| -6.58 | 0.00 | -7.14 |
2000 August | 23 | 37.34
| 34.55
| 34.56
| 37.34
| 8.04 | 8.04 | -0.03 |
2000 July | 20 | 36.92
| 34.05
| 35.49
| 34.49
| -2.82 | 4.03 | -4.06 |
2000 June | 22 | 35.96
| 34.50
| 34.50
| 35.21
| 2.06 | 4.23 | 0.00 |
2000 May | 22 | 35.43
| 32.26
| 35.43
| 33.68
| -4.94 | 0.00 | -8.95 |
2000 April | 19 | 36.99
| 31.89
| 36.23
| 35.04
| -3.28 | 2.10 | -11.98 |
2000 March | 23 | 37.71
| 33.83
| 34.35
| 36.72
| 6.90 | 9.78 | -1.51 |
2000 February | 20 | 34.55
| 32.75
| 33.21
| 33.94
| 2.20 | 4.03 | -1.39 |
2000 January | 20 | 34.42
| 32.08
| 34.00
| 32.65
| -3.97 | 1.24 | -5.65 |
1999 December | 22 | 34.18
| 31.61
| 31.61
| 34.18
| 8.13 | 8.13 | 0.00 |
1999 November | 21 | 32.10
| 29.56
| 29.63
| 31.35
| 5.80 | 8.34 | -0.24 |
1999 October | 21 | 29.79
| 27.24
| 27.92
| 29.79
| 6.70 | 6.70 | -2.44 |
1999 September | 21 | 29.62
| 27.85
| 28.87
| 27.97
| -3.12 | 2.60 | -3.53 |
1999 August | 22 | 29.79
| 27.49
| 28.76
| 28.63
| -0.45 | 3.58 | -4.42 |
1999 July | 21 | 30.73
| 28.85
| 29.91
| 28.85
| -3.54 | 2.74 | -3.54 |
1999 June | 22 | 29.72
| 27.78
| 27.81
| 29.72
| 6.87 | 6.87 | -0.11 |
1999 May | 20 | 29.37
| 27.60
| 28.81
| 28.05
| -2.64 | 1.94 | -4.20 |
1999 April | 21 | 29.03
| 27.18
| 27.54
| 28.44
| 3.27 | 5.41 | -1.31 |
1999 March | 23 | 27.79
| 25.66
| 25.84
| 27.41
| 6.08 | 7.55 | -0.70 |
1999 February | 3 | 26.32
| 25.85
| 26.32
| 25.85
| -1.79 | 0.00 | -1.79 |
VTCIX Dividends
This table shows historical dividends paid by VTCIX.
There were at least 46 dividends paid by VTCIX.
There were at least 46 dividends paid by VTCIX.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.29 | 1.50 | 166.89 | 0.66 | ||||
2020-12-29 | 0.35000 | 1.43 | quaterly | 92 | - | - | - | 0.36 |
2020-09-28 | 0.31900 | 1.43 | quaterly | 94 | - | - | - | 0.37 |
2020-06-26 | 0.29600 | 1.51 | quaterly | 93 | - | - | - | 0.38 |
2020-03-25 | 0.35500 | 2.21 | quaterly | 93 | - | - | - | 0.56 |
2019-12-23 | 0.38500 | 1.69 | quaterly | 101 | - | - | - | 0.47 |
2019-09-13 | 0.29000 | 1.62 | quaterly | 85 | - | - | - | 0.38 |
2019-06-20 | 0.28200 | 1.60 | quaterly | 85 | - | - | - | 0.37 |
2019-03-27 | 0.31800 | 1.64 | quaterly | 99 | - | - | - | 0.44 |
2018-12-18 | 0.32200 | 2.16 | quaterly | 84 | - | - | - | 0.50 |
2018-09-25 | 0.31800 | 1.73 | quaterly | 90 | - | - | - | 0.43 |
2018-06-27 | 0.28800 | 1.55 | quaterly | 98 | - | - | - | 0.42 |
2018-03-21 | 0.26100 | 1.54 | quaterly | 89 | - | - | - | 0.38 |
2017-12-22 | 0.30100 | 1.74 | quaterly | 92 | - | - | - | 0.44 |
2017-09-21 | 0.29600 | 1.86 | quaterly | 91 | - | - | - | 0.46 |
2017-06-22 | 0.23700 | 1.63 | quaterly | 86 | - | - | - | 0.38 |
2017-03-28 | 0.25600 | 1.65 | quaterly | 95 | - | - | - | 0.43 |
2016-12-23 | 0.30900 | 2.01 | quaterly | 98 | - | - | - | 0.54 |
2016-09-16 | 0.24300 | 1.79 | quaterly | 92 | - | - | - | 0.45 |
2016-06-16 | 0.21100 | 1.60 | quaterly | 92 | - | - | - | 0.40 |
2016-03-16 | 0.24900 | 2.15 | quaterly | 83 | - | - | - | 0.49 |
2015-12-24 | 0.25100 | 1.90 | quaterly | 93 | - | - | - | 0.48 |
2015-09-22 | 0.63100 | 2.60 | custom | 180 | - | - | - | 1.28 |
2015-03-26 | 0.00900 | 0.07 | quaterly | 94 | - | - | - | 0.02 |
2014-12-22 | 0.81700 | 2.08 | reintroduced | 276 | - | - | - | 1.57 |
2014-03-21 | 0.00500 | 0.05 | quaterly | 85 | - | - | - | 0.01 |
2013-12-26 | 0.71300 | 1.99 | reintroduced | 282 | - | - | - | 1.54 |
2013-03-19 | 0.00900 | 0.10 | quaterly | 83 | - | - | - | 0.02 |
2012-12-26 | 0.69400 | 2.57 | reintroduced | 280 | - | - | - | 1.97 |
2012-03-21 | 0.00700 | 0.09 | quaterly | 85 | - | - | - | 0.02 |
2011-12-27 | 0.54100 | 2.26 | reintroduced | 280 | - | - | - | 1.74 |
2011-03-22 | 0.00400 | 0.05 | quaterly | 84 | - | - | - | 0.01 |
2010-12-28 | 0.46600 | 1.95 | reintroduced | 281 | - | - | - | 1.50 |
2010-03-22 | 0.00500 | 0.08 | quaterly | 82 | - | - | - | 0.02 |
2009-12-30 | 0.42500 | 1.98 | reintroduced | 285 | - | - | - | 1.55 |
2009-03-20 | 0.01000 | 0.23 | quaterly | 87 | - | - | - | 0.05 |
2008-12-23 | 0.51800 | 3.24 | reintroduced | 287 | - | - | - | 2.55 |
2008-03-11 | 0.00900 | 0.14 | quaterly | 75 | - | - | - | 0.03 |
2007-12-27 | 0.55700 | 2.05 | reintroduced | 281 | - | - | - | 1.58 |
2007-03-21 | 0.00700 | 0.09 | quaterly | 83 | - | - | - | 0.02 |
2006-12-28 | 0.49500 | 1.92 | reintroduced | 279 | - | - | - | 1.47 |
2006-03-24 | 0.00500 | 5.85 | monthly | 1 | - | - | - | 0.02 |
2006-03-23 | 0.00500 | 0.07 | quaterly | 85 | - | - | - | 0.02 |
2005-12-28 | 0.37600 | 1.26 | reintroduced | 364 | - | - | - | 1.25 |
2004-12-29 | 0.38700 | 1.36 | reintroduced | 369 | - | - | - | 1.38 |
2003-12-26 | 0.25700 | 0.26 | reintroduced | 1464 | - | - | - | 1.02 |
1999-12-23 | 0.14600 | 0.11 | reintroduced | 0 | - | - | - | 0.43 |
VTCIX Stock Splits
This table shows VTCIX stock splits.
There are no VTCIX stock splits to display.
VTCIX Basic Information
-
Ticker, symbol:VTCIX
-
Full title:Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares
-
First trading day:
-
Last trading day:
-
Total trading days:5,578
-
Last close price:104.95 (+1.02%)
-
Stock Exchange:Nasdaq
-
Address:Vanguard Tax-managed Funds
-
Phone number:888-809-8102
Best intraday sessions of VTCIX
This table shows top 0 best intraday sessions of VTCIX.
No data to display.
Worst intraday sessions of VTCIX
This table shows the worst 0 intraday sessions of VTCIX.
No data to display.
Best after-hours sessions of VTCIX
This table shows top 0 best after-hours sessions of VTCIX.
Worst after-hours sessions of VTCIX
This table shows the worst 0 after-hours sessions of VTCIX.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:26:48