VTI stock overview

Vanguard Total Stock Market

VTI IPO: 2001-06-15
201.73 (+1.01%)
408.65B market cap
5,459 trading days in total
VTI Latest trading day: 2023-02-23

NYSE Arca

VTI stock Buy and Hold Potential More info

INVESTMENT at 2001-06-15 open

VTI open price was $55.42

1,000.00

Click to edit

HOLDING TIME

5458 trading days

21 years 258 days

TODAY'S WORTH — including dividends (69)

As of 2023-02-23 close price ($201.73)

4,102.57

Click to edit

ROI: +310.26% (4.10x) – ANNU: +6.72% (1.07x)

VTI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	69	1.64%	quaterly	2020-12-24

VTI Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	21 1 shares on 2001-06-15 2 shares on 2023-02-23	1	0	2008-06-18On 2008-06-18 split factor was 2:1

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

VTI Latest trading days

This table contains the list of 500 latest trading days of VTI.
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 ]		213.50	0.00	0.01	10,476,585	213.52	214.92	211.88	1.45	0.00	0.01
5459	2023-02-23	201.73	1.07	0.53	3,439,016	202.09	202.46	199.38	1.52	-0.18	0.00
5458	2023-02-22	200.66	0.17	-0.08	3,009,747	201.00	201.96	199.93	1.01	-0.17	0.71
5457	2023-02-21	200.83	4.25	-2.07	3,088,450	203.15	203.50	200.65	1.40	-1.14	0.08
5456	2023-02-17	205.08	0.60	-0.29	2,323,296	204.77	205.23	203.53	0.83	0.15	-0.94
5455	2023-02-16	205.68	2.78	-1.33	2,453,481	205.97	208.02	205.54	1.20	-0.14	-0.44
5454	2023-02-15	208.46	0.93	0.45	1,999,657	206.46	208.50	206.04	1.19	0.97	-1.19
5453	2023-02-14	207.53	0.08	0.04	2,736,845	206.65	208.66	205.31	1.62	0.43	-0.52
5452	2023-02-13	207.45	2.44	1.19	3,463,881	205.41	207.50	204.99	1.22	0.99	-0.39
5451	2023-02-10	205.01	0.37	0.18	2,158,087	204.02	205.18	203.47	0.84	0.49	0.20
5450	2023-02-09	204.64	2.01	-0.97	2,609,980	208.46	208.61	204.10	2.16	-1.83	-0.30
5449	2023-02-08	206.65	2.23	-1.07	2,691,135	207.91	208.71	206.26	1.18	-0.61	0.88
5448	2023-02-07	208.88	2.60	1.26	3,027,275	206.00	209.56	205.03	2.20	1.40	-0.46
5447	2023-02-06	206.28	1.56	-0.75	2,721,791	206.41	207.07	205.50	0.76	-0.06	-0.14
5446	2023-02-03	207.84	2.17	-1.03	2,852,573	207.51	210.18	207.04	1.51	0.16	-0.69
5445	2023-02-02	210.01	3.09	1.49	3,695,353	209.00	210.88	208.10	1.33	0.48	-1.19
5444	2023-02-01	206.92	2.49	1.22	4,379,939	203.91	208.32	202.51	2.85	1.48	1.01
5443	2023-01-31	204.43	3.22	1.60	4,826,567	201.65	204.49	201.45	1.51	1.38	-0.25
5442	2023-01-30	201.21	2.73	-1.34	2,992,104	202.28	203.61	201.09	1.25	-0.53	0.22
5441	2023-01-27	203.94	0.82	0.40	4,481,000	202.60	205.05	202.58	1.22	0.66	-0.81
5440	2023-01-26	203.12	2.07	1.03	2,805,255	202.35	203.28	200.85	1.20	0.38	-0.26
5439	2023-01-25	201.05	0.10	0.05	2,801,270	198.95	201.20	197.59	1.81	1.06	0.65
5438	2023-01-24	200.95	0.33	-0.16	2,675,134	200.40	201.46	199.74	0.86	0.27	-1.00
5437	2023-01-23	201.28	2.52	1.27	3,435,030	199.20	202.16	198.70	1.74	1.04	-0.44
5436	2023-01-20	198.76	3.74	1.92	2,427,383	195.85	198.81	194.93	1.98	1.49	0.22
5435	2023-01-19	195.02	1.60	-0.81	2,278,759	195.41	196.24	194.32	0.98	-0.20	0.43
5434	2023-01-18	196.62	3.15	-1.58	3,888,490	200.40	201.09	196.56	2.26	-1.89	-0.62
5433	2023-01-17	199.77	0.27	-0.13	5,424,738	200.04	200.88	199.34	0.77	-0.13	0.32
5432	2023-01-13	200.04	0.85	0.43	2,789,332	197.62	200.27	197.30	1.50	1.22	0.00
5431	2023-01-12	199.19	0.96	0.48	3,551,368	198.79	199.80	196.63	1.59	0.20	-0.79
5430	2023-01-11	198.23	2.58	1.32	3,433,658	196.55	198.25	196.15	1.07	0.85	0.28
5429	2023-01-10	195.65	1.53	0.79	2,962,932	193.65	195.65	193.29	1.22	1.03	0.46
5428	2023-01-09	194.12	0.08	0.04	3,669,440	195.46	196.89	194.01	1.47	-0.69	-0.24
5427	2023-01-06	194.04	4.19	2.21	3,177,653	191.12	194.64	189.85	2.51	1.53	0.73
5426	2023-01-05	189.85	2.25	-1.17	4,139,784	191.22	191.27	189.46	0.95	-0.72	0.67
5425	2023-01-04	192.10	1.69	0.89	3,798,157	191.51	193.06	190.14	1.52	0.31	-0.46
5424	2023-01-03	190.41	0.78	-0.41	4,091,395	192.38	193.36	188.93	2.30	-1.02	0.58
5423	2022-12-30	191.19	0.49	-0.26	5,945,780	190.18	191.27	189.28	1.05	0.53	0.62
5422	2022-12-29	191.68	3.46	1.84	5,410,721	189.49	192.16	189.37	1.47	1.16	-0.78
5421	2022-12-28	188.22	2.40	-1.26	5,710,383	190.65	191.50	188.06	1.80	-1.27	0.67
5420	2022-12-27	190.62	0.80	-0.42	6,037,378	191.39	191.52	189.75	0.92	-0.40	0.02
5419	2022-12-23	191.42	1.05	0.55	4,214,440	190.00	191.44	189.01	1.28	0.75	-0.02
5418	2022-12-22	190.37	3.67	-1.89	5,153,500	191.61	191.68	187.38	2.24	-0.65	-0.19
5417	2022-12-21	194.04	2.89	1.51	4,972,754	192.47	194.65	192.20	1.27	0.82	-1.25
5416	2022-12-20	191.15	0.40	0.21	5,636,574	190.42	191.97	189.73	1.18	0.38	0.69
5415	2022-12-19	190.75	1.94	-1.01	6,431,663	192.80	192.92	189.95	1.54	-1.06	-0.17
5414	2022-12-16	192.69	2.23	-1.14	4,752,623	193.51	194.22	191.42	1.45	-0.42	0.06
5413	2022-12-15	194.92	4.98	-2.49	5,537,270	197.21	197.71	194.07	1.85	-1.16	-0.72
5412	2022-12-14	199.90	1.12	-0.56	3,328,534	200.92	202.72	198.27	2.21	-0.51	-1.35
5411	2022-12-13	201.02	1.49	0.75	4,190,544	205.63	205.63	199.62	2.92	-2.24	-0.05
5410	2022-12-12	199.53	2.83	1.44	3,927,204	197.00	199.53	196.70	1.44	1.28	3.06
5409	2022-12-09	196.70	1.66	-0.84	3,779,488	197.53	198.83	196.62	1.12	-0.42	0.15
5408	2022-12-08	198.36	1.70	0.86	3,980,763	197.55	198.92	196.82	1.06	0.41	-0.42
5407	2022-12-07	196.66	0.32	-0.16	3,432,894	196.45	197.97	196.02	0.99	0.11	0.45
5406	2022-12-06	196.98	3.00	-1.50	3,900,349	199.91	200.05	195.84	2.11	-1.47	-0.27
5405	2022-12-05	199.98	4.01	-1.97	3,839,073	202.51	202.96	199.25	1.83	-1.25	-0.04
5404	2022-12-02	203.99	0.19	-0.09	2,915,128	201.55	204.48	201.20	1.63	1.21	-0.73
5403	2022-12-01	204.18	0.12	0.06	4,353,818	204.83	205.47	202.79	1.31	-0.32	-1.29
5402	2022-11-30	204.06	6.10	3.08	4,195,226	198.14	204.10	197.04	3.56	2.99	0.38
5401	2022-11-29	197.96	0.31	-0.16	2,636,131	198.49	199.06	197.10	0.99	-0.27	0.09
5400	2022-11-28	198.27	3.27	-1.62	3,364,929	199.93	200.76	197.80	1.48	-0.83	0.11
5399	2022-11-25	201.54	0.15	0.07	1,289,101	201.22	201.83	201.03	0.40	0.16	-0.80
5398	2022-11-23	201.39	1.22	0.61	2,684,667	200.00	201.76	199.83	0.96	0.70	-0.08
5397	2022-11-22	200.17	2.59	1.31	3,389,481	198.13	200.29	197.79	1.26	1.03	-0.08
5396	2022-11-21	197.58	0.84	-0.42	2,959,285	197.72	198.21	196.65	0.79	-0.07	0.28
5395	2022-11-18	198.42	0.93	0.47	3,039,087	199.08	199.41	196.90	1.26	-0.33	-0.35
5394	2022-11-17	197.49	0.83	-0.42	3,704,762	195.67	197.90	195.45	1.25	0.93	0.81
5393	2022-11-16	198.32	2.04	-1.02	2,902,549	199.45	199.72	198.03	0.85	-0.57	-1.34
5392	2022-11-15	200.36	2.01	1.01	4,604,780	201.50	202.14	198.34	1.89	-0.57	-0.45
5391	2022-11-14	198.35	1.81	-0.90	4,245,824	199.26	200.92	198.21	1.36	-0.46	1.59
5390	2022-11-11	200.16	2.02	1.02	4,546,212	198.58	200.70	197.82	1.45	0.80	-0.45
5389	2022-11-10	198.14	10.61	5.66	3,977,561	194.35	198.31	193.65	2.40	1.95	0.22
5388	2022-11-09	187.53	4.13	-2.15	13,958,232	190.46	191.04	187.21	2.01	-1.54	3.64
5387	2022-11-08	191.66	1.00	0.52	4,846,442	191.25	193.31	189.42	2.03	0.21	-0.63
5386	2022-11-07	190.66	1.72	0.91	3,415,313	189.59	190.97	188.47	1.32	0.56	0.31
5385	2022-11-04	188.94	2.40	1.29	3,580,378	189.32	190.30	185.75	2.40	-0.20	0.34
5384	2022-11-03	186.54	1.80	-0.96	3,934,704	186.50	188.09	185.13	1.59	0.02	1.49
5383	2022-11-02	188.34	5.09	-2.63	4,680,272	193.07	195.27	188.29	3.62	-2.45	-0.98
5382	2022-11-01	193.43	0.60	-0.31	9,873,466	196.00	196.44	192.76	1.88	-1.31	-0.19
5381	2022-10-31	194.03	1.26	-0.65	5,049,668	193.99	195.17	193.51	0.86	0.02	1.02
5380	2022-10-28	195.29	4.44	2.33	3,163,533	190.84	195.53	190.74	2.51	2.33	-0.67
5379	2022-10-27	190.85	0.90	-0.47	3,550,300	192.46	193.47	190.61	1.49	-0.84	-0.01
5378	2022-10-26	191.75	1.19	-0.62	4,089,291	191.26	194.64	191.26	1.77	0.26	0.37
5377	2022-10-25	192.94	3.43	1.81	3,283,032	189.57	193.16	189.53	1.91	1.78	-0.87
5376	2022-10-24	189.51	2.02	1.08	4,518,826	188.38	190.12	186.69	1.82	0.60	0.03
5375	2022-10-21	187.49	4.22	2.30	3,375,001	182.99	187.78	182.29	3.00	2.46	0.47
5374	2022-10-20	183.27	1.60	-0.87	2,633,471	184.54	186.99	182.81	2.27	-0.69	-0.15
5373	2022-10-19	184.87	1.59	-0.85	2,584,309	185.25	186.64	183.34	1.78	-0.21	-0.18
5372	2022-10-18	186.46	2.25	1.22	3,904,267	188.14	188.70	184.71	2.12	-0.89	-0.65
5371	2022-10-17	184.21	4.79	2.67	4,020,079	182.76	184.81	182.58	1.22	0.79	2.13
5370	2022-10-14	179.42	4.33	-2.36	3,797,722	185.09	185.99	179.14	3.70	-3.06	1.86
5369	2022-10-13	183.75	4.45	2.48	5,622,720	176.37	184.55	174.84	5.51	4.18	0.73
5368	2022-10-12	179.30	0.49	-0.27	5,015,039	180.17	180.73	178.95	0.99	-0.48	-1.63
5367	2022-10-11	179.79	1.16	-0.64	4,418,319	180.03	182.47	178.52	2.19	-0.13	0.21
5366	2022-10-10	180.95	1.45	-0.79	4,300,353	182.90	183.20	179.69	1.92	-1.07	-0.51
5365	2022-10-07	182.40	5.37	-2.86	4,775,498	185.69	185.83	181.46	2.35	-1.77	0.27
5364	2022-10-06	187.77	1.81	-0.95	3,783,004	188.88	190.46	187.44	1.60	-0.59	-1.11
5363	2022-10-05	189.58	0.36	-0.19	4,540,443	187.91	190.69	186.36	2.30	0.89	-0.37
5362	2022-10-04	189.94	5.91	3.21	6,207,830	187.19	190.07	187.14	1.57	1.47	-1.07
5361	2022-10-03	184.03	4.56	2.54	7,307,611	181.52	185.02	180.23	2.64	1.38	1.72
5360	2022-09-30	179.47	2.47	-1.36	8,427,458	181.56	183.71	179.28	2.44	-1.15	1.14
5359	2022-09-29	181.94	3.86	-2.08	8,238,383	184.24	184.31	180.31	2.17	-1.25	-0.21
5358	2022-09-28	185.80	3.83	2.10	6,923,582	182.55	186.70	181.70	2.74	1.78	-0.84
5357	2022-09-27	181.97	0.27	-0.15	6,909,784	184.21	185.40	180.67	2.57	-1.22	0.32
5356	2022-09-26	182.24	2.02	-1.10	6,600,984	183.50	185.48	181.62	2.10	-0.69	1.08
5355	2022-09-23	184.26	4.03	-2.14	8,248,633	185.53	185.87	181.82	2.18	-0.68	-0.41
5354	2022-09-22	188.29	2.13	-1.12	5,277,518	190.11	190.51	187.97	1.34	-0.96	-1.47
5353	2022-09-21	190.42	3.31	-1.71	3,053,507	194.64	196.41	190.40	3.09	-2.17	-0.16
5352	2022-09-20	193.73	2.28	-1.16	3,243,424	194.43	194.75	192.29	1.27	-0.36	0.47
5351	2022-09-19	196.01	1.38	0.71	3,346,055	192.90	196.08	192.86	1.67	1.61	-0.81
5350	2022-09-16	194.63	1.79	-0.91	4,964,067	194.47	194.86	192.82	1.05	0.08	-0.89
5349	2022-09-15	196.42	2.12	-1.07	2,486,286	197.86	199.37	195.69	1.86	-0.73	-0.99
5348	2022-09-14	198.54	0.77	0.39	2,790,877	198.42	199.20	196.75	1.23	0.06	-0.34
5347	2022-09-13	197.77	8.88	-4.30	5,187,687	201.97	202.55	197.15	2.67	-2.08	0.33
5346	2022-09-12	206.65	2.20	1.08	2,735,381	205.53	206.99	205.32	0.81	0.54	-2.26
5345	2022-09-09	204.45	3.34	1.66	2,952,666	202.38	204.85	202.32	1.25	1.02	0.53
5344	2022-09-08	201.11	1.58	0.79	2,970,447	198.34	201.18	197.71	1.75	1.40	0.63
5343	2022-09-07	199.53	3.62	1.85	3,028,478	195.73	199.94	195.64	2.20	1.94	-0.60
5342	2022-09-06	195.91	0.80	-0.41	5,382,547	197.47	197.67	194.73	1.49	-0.79	-0.09
5341	2022-09-02	196.71	1.97	-0.99	3,806,986	200.65	201.36	195.83	2.76	-1.96	0.39
5340	2022-09-01	198.68	0.12	0.06	4,555,055	197.40	198.89	195.53	1.70	0.65	0.99
5339	2022-08-31	198.56	1.47	-0.73	2,902,589	200.95	201.56	198.50	1.52	-1.19	-0.58
5338	2022-08-30	200.03	2.25	-1.11	4,797,255	202.94	203.13	198.90	2.08	-1.43	0.46
5337	2022-08-29	202.28	1.49	-0.73	3,525,469	202.20	203.95	201.62	1.15	0.04	0.33
5336	2022-08-26	203.77	6.98	-3.31	3,546,035	210.86	210.92	203.70	3.42	-3.36	-0.77
5335	2022-08-25	210.75	3.01	1.45	1,871,844	208.60	210.82	208.13	1.29	1.03	0.05
5334	2022-08-24	207.74	0.87	0.42	1,790,402	206.84	208.52	206.43	1.01	0.44	0.41
5333	2022-08-23	206.87	0.39	-0.19	2,855,315	207.36	208.58	206.65	0.93	-0.24	-0.01
5332	2022-08-22	207.26	4.53	-2.14	3,134,811	209.08	209.44	206.82	1.25	-0.87	0.05
5331	2022-08-19	211.79	3.07	-1.43	2,553,370	213.36	213.47	211.23	1.05	-0.74	-1.28
5330	2022-08-18	214.86	0.56	0.26	1,638,317	214.33	215.28	213.70	0.74	0.25	-0.70
5329	2022-08-17	214.30	1.94	-0.90	4,005,926	214.39	215.78	213.16	1.22	-0.04	0.01
5328	2022-08-16	216.24	0.46	0.21	2,833,848	215.41	217.20	214.59	1.21	0.39	-0.86
5327	2022-08-15	215.78	0.84	0.39	4,475,681	213.84	216.08	213.69	1.12	0.91	-0.17
5326	2022-08-12	214.94	3.66	1.73	2,365,752	212.43	214.99	211.87	1.47	1.18	-0.51
5325	2022-08-11	211.28	0.01	0.00	2,833,754	212.82	214.04	210.92	1.47	-0.72	0.54
5324	2022-08-10	211.27	4.71	2.28	2,875,553	210.29	211.42	209.54	0.89	0.47	0.73
5323	2022-08-09	206.56	1.31	-0.63	1,827,560	207.44	207.57	205.97	0.77	-0.42	1.81
5322	2022-08-08	207.87	0.19	0.09	3,024,221	208.62	210.17	207.27	1.39	-0.36	-0.21
5321	2022-08-05	207.68	0.07	-0.03	2,757,757	205.69	208.08	205.50	1.25	0.97	0.45
5320	2022-08-04	207.75	0.20	-0.10	2,261,146	207.94	208.25	206.91	0.64	-0.09	-0.99
5319	2022-08-03	207.95	3.29	1.61	2,825,317	205.92	208.53	205.74	1.35	0.99	0.00
5318	2022-08-02	204.66	1.11	-0.54	3,020,688	205.00	207.04	203.88	1.54	-0.17	0.62
5317	2022-08-01	205.77	0.48	-0.23	3,524,880	204.97	207.04	204.29	1.34	0.39	-0.37
5316	2022-07-29	206.25	2.77	1.36	3,341,810	204.17	206.78	203.60	1.56	1.02	-0.62
5315	2022-07-28	203.48	2.62	1.30	2,663,509	201.02	203.73	199.33	2.19	1.22	0.34
5314	2022-07-27	200.86	5.14	2.63	2,901,013	197.51	201.72	197.31	2.23	1.70	0.08
5313	2022-07-26	195.72	2.45	-1.24	2,917,191	197.29	197.33	195.28	1.04	-0.80	0.91
5312	2022-07-25	198.17	0.27	0.14	2,996,339	198.34	198.60	196.99	0.81	-0.09	-0.44
5311	2022-07-22	197.90	2.17	-1.08	2,715,056	200.00	200.80	196.73	2.04	-1.05	0.22
5310	2022-07-21	200.07	1.96	0.99	2,927,936	197.63	200.07	196.46	1.83	1.23	-0.03
5309	2022-07-20	198.11	1.59	0.81	3,329,359	196.43	198.75	195.99	1.41	0.86	-0.24
5308	2022-07-19	196.52	5.34	2.79	3,284,743	193.27	196.72	192.99	1.93	1.68	-0.05
5307	2022-07-18	191.18	1.33	-0.69	3,972,991	194.29	194.77	190.54	2.18	-1.60	1.09
5306	2022-07-15	192.51	3.67	1.94	2,913,039	191.19	192.55	189.98	1.34	0.69	0.92
5305	2022-07-14	188.84	0.84	-0.44	3,352,427	187.28	189.19	185.58	1.93	0.83	1.24
5304	2022-07-13	189.68	0.83	-0.44	3,317,664	187.79	191.09	187.39	1.97	1.01	-1.27
5303	2022-07-12	190.51	1.66	-0.86	2,636,197	192.00	193.24	189.60	1.90	-0.78	-1.43
5302	2022-07-11	192.17	2.46	-1.26	3,032,015	193.38	193.75	191.81	1.00	-0.63	-0.09
5301	2022-07-08	194.63	0.20	-0.10	2,797,554	194.06	195.70	193.01	1.39	0.29	-0.64
5300	2022-07-07	194.83	3.16	1.65	2,915,962	192.63	195.22	192.59	1.37	1.14	-0.40
5299	2022-07-06	191.67	0.38	0.20	2,980,142	191.29	192.90	189.88	1.58	0.20	0.50
5298	2022-07-05	191.29	0.68	0.36	3,974,449	188.36	191.31	186.36	2.63	1.56	0.00
5297	2022-07-01	190.61	1.99	1.06	3,221,299	188.19	190.87	186.90	2.11	1.29	-1.18
5296	2022-06-30	188.62	1.64	-0.86	4,250,139	188.00	190.31	186.13	2.22	0.33	-0.23
5295	2022-06-29	190.26	0.32	-0.17	4,155,362	190.79	191.18	189.18	1.05	-0.28	-1.19
5294	2022-06-28	190.58	4.01	-2.06	6,012,682	195.44	196.85	190.56	3.22	-2.49	0.11
5293	2022-06-27	194.59	0.60	-0.31	5,946,797	195.63	196.01	193.90	1.08	-0.53	0.44
5292	2022-06-24	195.19	6.11	3.23	3,852,787	190.92	195.22	190.59	2.43	2.24	0.23
5291	2022-06-23	189.08	0.95	0.50	6,674,724	188.13	189.57	186.46	1.65	0.50	0.97
5290	2022-06-22	188.13	0.03	-0.02	7,315,188	185.91	189.95	185.62	2.33	1.19	0.00
5289	2022-06-21	188.16	4.45	2.42	6,102,477	186.69	189.03	186.69	1.25	0.79	-1.20
5288	2022-06-17	183.71	0.69	0.38	5,245,693	183.26	185.41	181.80	1.97	0.25	1.62
5287	2022-06-16	183.02	6.62	-3.49	8,220,260	185.38	185.68	181.67	2.16	-1.27	0.13
5286	2022-06-15	189.64	2.72	1.46	5,004,722	188.61	192.13	186.18	3.15	0.55	-2.25
5285	2022-06-14	186.92	0.53	-0.28	7,040,945	188.51	189.05	185.27	2.01	-0.84	0.90
5284	2022-06-13	187.45	7.98	-4.08	10,461,304	190.65	191.18	186.68	2.36	-1.68	0.57
5283	2022-06-10	195.43	5.98	-2.97	5,700,840	198.39	198.39	195.36	1.53	-1.49	-2.45
5282	2022-06-09	201.41	4.94	-2.39	3,059,775	205.42	206.33	201.38	2.41	-1.95	-1.50
5281	2022-06-08	206.35	2.34	-1.12	2,185,404	207.93	208.70	205.91	1.34	-0.76	-0.45
5280	2022-06-07	208.69	2.24	1.09	3,345,211	204.63	208.88	204.35	2.21	1.98	-0.36
5279	2022-06-06	206.45	0.61	0.30	2,745,042	208.12	208.79	205.91	1.38	-0.80	-0.88
5278	2022-06-03	205.84	3.34	-1.60	2,692,904	206.68	207.61	205.30	1.12	-0.41	1.11
5277	2022-06-02	209.18	4.18	2.04	2,970,259	205.00	209.20	204.00	2.54	2.04	-1.20
5276	2022-06-01	205.00	1.36	-0.66	3,084,904	207.67	208.32	203.46	2.34	-1.29	0.00
5275	2022-05-31	206.36	1.71	-0.82	4,100,153	207.17	208.35	205.19	1.53	-0.39	0.63
5274	2022-05-27	208.07	5.14	2.53	4,378,629	204.27	208.09	204.18	1.91	1.86	-0.43
5273	2022-05-26	202.93	4.07	2.05	4,213,260	199.40	203.80	199.37	2.22	1.77	0.66
5272	2022-05-25	198.86	2.19	1.11	4,920,168	195.95	199.86	195.78	2.08	1.49	0.27
5271	2022-05-24	196.67	1.99	-1.00	4,788,058	196.57	197.30	193.32	2.02	0.05	-0.37
5270	2022-05-23	198.66	3.34	1.71	5,014,563	196.65	199.15	195.46	1.88	1.02	-1.05
5269	2022-05-20	195.32	0.00	0.00	5,143,393	197.04	197.54	190.66	3.49	-0.87	0.68
5268	2022-05-19	195.32	0.87	-0.44	5,710,538	194.49	197.66	193.88	1.94	0.43	0.88
5267	2022-05-18	196.19	7.99	-3.91	4,704,510	201.82	202.02	195.44	3.26	-2.79	-0.87
5266	2022-05-17	204.18	4.27	2.14	3,952,459	203.38	204.26	201.16	1.52	0.39	-1.16
5265	2022-05-16	199.91	0.99	-0.49	4,476,863	200.39	201.86	198.86	1.50	-0.24	1.74
5264	2022-05-13	200.90	5.24	2.68	4,540,268	197.91	201.75	197.74	2.03	1.51	-0.25
5263	2022-05-12	195.66	0.21	0.11	7,963,519	194.06	197.59	192.12	2.82	0.82	1.15
5262	2022-05-11	195.45	3.60	-1.81	6,354,842	198.59	201.63	195.15	3.26	-1.58	-0.71
5261	2022-05-10	199.05	0.40	0.20	7,599,576	201.89	202.71	196.55	3.05	-1.41	-0.23
5260	2022-05-09	198.65	7.30	-3.54	9,539,881	203.00	203.38	197.86	2.72	-2.14	1.63
5259	2022-05-06	205.95	1.67	-0.80	5,190,700	206.42	207.82	203.11	2.28	-0.23	-1.43
5258	2022-05-05	207.62	7.95	-3.69	5,185,052	213.29	213.39	205.46	3.72	-2.66	-0.58
5257	2022-05-04	215.57	6.14	2.93	3,863,101	209.72	215.91	207.69	3.92	2.79	-1.06
5256	2022-05-03	209.43	0.99	0.47	3,900,768	208.49	210.61	207.88	1.31	0.45	0.14
5255	2022-05-02	208.44	1.56	0.75	10,627,281	207.15	209.13	203.71	2.62	0.62	0.02
5254	2022-04-29	206.88	7.89	-3.67	7,324,837	212.90	214.31	206.71	3.57	-2.83	0.13
5253	2022-04-28	214.77	5.11	2.44	3,743,403	211.88	215.75	209.45	2.97	1.36	-0.87
5252	2022-04-27	209.66	0.41	0.20	4,952,703	209.85	212.40	208.55	1.83	-0.09	1.06
5251	2022-04-26	209.25	6.14	-2.85	6,885,975	214.26	214.41	209.25	2.41	-2.34	0.29
5250	2022-04-25	215.39	1.17	0.55	9,261,911	213.07	215.70	210.79	2.30	1.09	-0.52
5249	2022-04-22	214.22	6.00	-2.72	6,356,012	219.73	219.73	214.02	2.60	-2.51	-0.54
5248	2022-04-21	220.22	3.66	-1.63	3,147,416	225.70	226.68	219.70	3.09	-2.43	-0.22
5247	2022-04-20	223.88	0.29	-0.13	2,931,216	225.00	225.52	223.40	0.94	-0.50	0.81
5246	2022-04-19	224.17	3.88	1.76	2,629,146	220.23	224.60	220.23	1.98	1.79	0.37
5245	2022-04-18	220.29	0.38	-0.17	3,671,817	220.41	221.29	219.15	0.97	-0.05	-0.03
5244	2022-04-15	220.67	0.00	0.00	2,438,982	223.58	224.21	220.61	1.61	-1.30	-0.12
5243	2022-04-14	220.67	2.72	-1.22	2,463,051	223.58	224.21	220.61	1.61	-1.30	1.32
5242	2022-04-13	223.39	2.89	1.31	2,404,422	220.51	223.79	220.27	1.60	1.31	0.09
5241	2022-04-12	220.50	0.68	-0.31	3,161,088	222.86	224.50	219.74	2.14	-1.06	0.00
5240	2022-04-11	221.18	3.51	-1.56	2,938,759	223.17	223.57	221.00	1.15	-0.89	0.76
5239	2022-04-08	224.69	0.70	-0.31	2,954,776	224.98	226.35	223.91	1.08	-0.13	-0.68
5238	2022-04-07	225.39	0.85	0.38	4,346,818	224.20	226.44	222.64	1.69	0.53	-0.18
5237	2022-04-06	224.54	2.61	-1.15	4,120,327	225.03	225.84	222.94	1.29	-0.22	-0.15
5236	2022-04-05	227.15	3.37	-1.46	3,260,144	229.89	230.88	226.58	1.87	-1.19	-0.93
5235	2022-04-04	230.52	1.94	0.85	2,992,047	228.86	230.54	228.38	0.94	0.73	-0.27
5234	2022-04-01	228.58	0.91	0.40	3,456,145	228.66	228.75	226.63	0.93	-0.03	0.12
5233	2022-03-31	227.67	3.49	-1.51	4,085,972	230.68	231.32	227.61	1.61	-1.30	0.43
5232	2022-03-30	231.16	1.89	-0.81	3,435,711	232.39	232.81	230.03	1.20	-0.53	-0.21
5231	2022-03-29	233.05	3.48	1.52	4,467,941	231.42	233.36	230.45	1.26	0.70	-0.28
5230	2022-03-28	229.57	1.48	0.65	6,796,720	228.03	229.57	226.48	1.36	0.68	0.81
5229	2022-03-25	228.09	0.97	0.43	3,851,287	227.57	228.25	225.90	1.03	0.23	-0.03
5228	2022-03-24	227.12	3.19	1.42	2,369,881	225.01	227.19	224.33	1.27	0.94	0.20
5227	2022-03-23	223.93	3.80	-1.67	2,677,767	225.73	226.50	223.93	1.14	-0.80	0.48
5226	2022-03-22	227.73	2.76	1.23	3,265,531	225.78	228.15	225.60	1.13	0.86	-0.88
5225	2022-03-21	224.97	0.21	-0.09	2,800,516	225.44	226.20	223.07	1.39	-0.21	0.36
5224	2022-03-18	225.18	2.60	1.17	3,422,136	221.99	225.45	221.43	1.81	1.44	0.12
5223	2022-03-17	222.58	2.94	1.34	6,566,998	218.53	222.60	218.28	1.98	1.85	-0.27
5222	2022-03-16	219.64	5.36	2.50	4,860,082	216.36	219.64	213.99	2.61	1.52	-0.51
5221	2022-03-15	214.28	4.38	2.09	6,482,994	211.00	214.64	210.50	1.96	1.55	0.97
5220	2022-03-14	209.90	2.09	-0.99	6,282,505	212.28	213.81	209.27	2.14	-1.12	0.52
5219	2022-03-11	211.99	2.92	-1.36	5,492,229	216.32	216.54	211.70	2.24	-2.00	0.14
5218	2022-03-10	214.91	0.97	-0.45	5,271,254	213.77	215.35	212.30	1.43	0.53	0.66
5217	2022-03-09	215.88	5.83	2.78	4,542,945	214.67	216.91	213.57	1.56	0.56	-0.98
5216	2022-03-08	210.05	1.19	-0.56	6,123,132	211.07	215.49	209.28	2.94	-0.48	2.20
5215	2022-03-07	211.24	6.72	-3.08	7,947,939	217.68	217.92	211.22	3.08	-2.96	-0.08
5214	2022-03-04	217.96	2.20	-1.00	4,516,332	218.21	218.61	215.85	1.26	-0.11	-0.13
5213	2022-03-03	220.16	1.69	-0.76	4,142,060	222.54	223.09	219.19	1.75	-1.07	-0.89
5212	2022-03-02	221.85	4.13	1.90	3,808,510	219.00	222.61	218.46	1.89	1.30	0.31
5211	2022-03-01	217.72	3.45	-1.56	4,683,853	220.62	221.49	216.33	2.34	-1.31	0.59
5210	2022-02-28	221.17	0.24	-0.11	4,219,378	219.25	222.06	218.25	1.74	0.88	-0.25
5209	2022-02-25	221.41	4.82	2.23	4,583,740	217.28	221.43	216.16	2.43	1.90	-0.98
5208	2022-02-24	216.59	3.73	1.75	10,466,647	207.64	216.85	207.00	4.74	4.31	0.32
5207	2022-02-23	212.86	3.99	-1.84	7,623,286	218.57	218.83	212.57	2.86	-2.61	-2.45
5206	2022-02-22	216.85	2.52	-1.15	7,745,271	218.11	220.08	215.06	2.30	-0.58	0.79
5205	2022-02-18	219.37	1.77	-0.80	6,977,800	221.14	221.99	218.21	1.71	-0.80	-0.57
5204	2022-02-17	221.14	5.14	-2.27	5,766,522	224.41	224.79	220.72	1.81	-1.46	0.00
5203	2022-02-16	226.28	0.21	0.09	4,799,796	225.00	226.88	223.81	1.36	0.57	-0.83
5202	2022-02-15	226.07	3.95	1.78	4,407,540	224.58	226.17	224.41	0.78	0.66	-0.47
5201	2022-02-14	222.12	0.82	-0.37	4,069,352	222.52	223.55	220.30	1.46	-0.18	1.11
5200	2022-02-11	222.94	4.41	-1.94	4,839,824	227.38	228.50	222.01	2.85	-1.95	-0.19
5199	2022-02-10	227.35	3.92	-1.69	3,498,268	228.16	231.81	226.14	2.49	-0.36	0.01
5198	2022-02-09	231.27	3.70	1.63	3,697,871	229.86	231.30	229.60	0.74	0.61	-1.34
5197	2022-02-08	227.57	2.07	0.92	3,073,254	225.27	228.05	224.48	1.58	1.02	1.01
5196	2022-02-07	225.50	0.57	-0.25	2,756,803	226.48	227.38	224.84	1.12	-0.43	-0.10
5195	2022-02-05	226.07	0.00	0.00	3,567,875	224.83	227.99	223.32	2.08	0.55	0.18
5194	2022-02-04	226.07	1.49	0.66	3,567,875	224.83	227.99	223.32	2.08	0.55	-0.55
5193	2022-02-03	224.58	5.47	-2.38	4,217,696	226.81	227.93	224.13	1.68	-0.98	0.11
5192	2022-02-02	230.05	1.51	0.66	4,041,127	229.89	230.44	228.00	1.06	0.07	-1.41
5191	2022-02-01	228.54	1.73	0.76	4,613,475	227.94	228.93	225.14	1.66	0.26	0.59
5190	2022-01-31	226.81	4.72	2.13	5,249,594	222.09	226.95	221.22	2.58	2.13	0.50
5189	2022-01-28	222.09	5.34	2.46	4,957,983	217.50	222.17	214.93	3.33	2.11	0.00
5188	2022-01-27	216.75	1.62	-0.74	5,789,432	220.81	222.40	215.90	2.94	-1.84	0.35
5187	2022-01-26	218.37	0.85	-0.39	7,092,353	222.72	224.16	216.05	3.64	-1.95	1.12
5186	2022-01-25	219.22	3.11	-1.40	6,596,394	219.10	222.02	215.64	2.91	0.05	1.60
5185	2022-01-24	222.33	1.42	0.64	22,004,417	217.99	222.57	212.10	4.80	1.99	-1.45
5184	2022-01-21	220.91	4.46	-1.98	8,544,972	224.62	226.09	220.83	2.34	-1.65	-1.32
5183	2022-01-20	225.37	2.66	-1.17	5,159,609	229.13	231.91	225.14	2.95	-1.64	-0.33
5182	2022-01-19	228.03	2.42	-1.05	4,862,956	231.22	232.16	227.90	1.84	-1.38	0.48
5181	2022-01-18	230.45	4.57	-1.94	6,511,716	232.50	232.70	229.94	1.19	-0.88	0.33
5180	2022-01-14	235.02	0.09	0.04	3,827,654	233.50	235.13	232.31	1.21	0.65	-1.07
5179	2022-01-13	234.93	3.49	-1.46	4,048,191	239.18	239.40	234.48	2.06	-1.78	-0.61
5178	2022-01-12	238.42	0.37	0.16	4,030,121	239.04	239.85	237.31	1.06	-0.26	0.32
5177	2022-01-11	238.05	2.35	1.00	3,520,091	235.71	238.11	234.09	1.71	0.99	0.42
5176	2022-01-10	235.70	0.41	-0.17	5,816,564	234.21	235.84	230.97	2.08	0.64	0.00
5175	2022-01-07	236.11	1.08	-0.46	3,579,692	237.19	238.07	235.32	1.16	-0.46	-0.80
5174	2022-01-06	237.19	0.06	-0.03	4,517,221	237.20	238.77	235.54	1.36	0.00	0.00
5173	2022-01-05	237.25	5.26	-2.17	4,870,664	242.08	242.66	237.20	2.26	-2.00	-0.02
5172	2022-01-04	242.51	0.46	-0.19	4,214,009	243.73	244.06	241.35	1.11	-0.50	-0.18
5171	2022-01-03	242.97	1.53	0.63	4,203,437	242.42	242.97	240.86	0.87	0.23	0.31
5170	2021-12-31	241.44	0.77	-0.32	3,499,244	242.09	242.69	241.44	0.52	-0.27	0.41
5169	2021-12-30	242.21	0.39	-0.16	4,499,276	243.11	243.69	242.00	0.70	-0.37	-0.05
5168	2021-12-29	242.60	0.14	0.06	3,043,071	242.55	243.16	241.71	0.60	0.02	0.21
5167	2021-12-28	242.46	0.50	-0.21	3,961,164	243.06	243.78	242.04	0.72	-0.25	0.04
5166	2021-12-27	242.96	2.29	0.95	4,393,085	240.48	242.96	240.34	1.09	1.03	0.04
5165	2021-12-23	240.67	1.65	0.69	2,923,709	239.87	241.36	239.50	0.78	0.33	-0.08
5164	2021-12-22	239.02	2.34	0.99	3,201,296	236.63	239.10	236.55	1.08	1.01	0.36
5163	2021-12-21	236.68	4.55	1.96	4,157,334	234.19	236.84	233.22	1.55	1.06	-0.02
5162	2021-12-20	232.13	3.31	-1.41	5,839,088	232.10	232.35	230.07	0.98	0.01	0.89
5161	2021-12-17	235.44	1.08	-0.46	4,455,125	235.00	237.16	233.34	1.63	0.19	-1.42
5160	2021-12-16	236.52	2.68	-1.12	3,867,934	240.29	240.49	235.66	2.01	-1.57	-0.64
5159	2021-12-15	239.20	3.63	1.54	3,717,681	235.56	239.25	233.85	2.29	1.55	0.46
5158	2021-12-14	235.57	1.78	-0.75	3,354,418	235.45	236.86	234.05	1.19	0.05	0.00
5157	2021-12-13	237.35	2.18	-0.91	5,837,297	239.50	239.60	237.14	1.03	-0.90	-0.80
5156	2021-12-10	239.53	1.62	0.68	2,608,955	239.42	239.87	237.57	0.96	0.05	-0.01
5155	2021-12-09	237.91	2.29	-0.95	2,852,405	239.52	239.90	237.78	0.89	-0.67	0.63
5154	2021-12-08	240.20	1.03	0.43	3,416,412	239.57	240.38	238.64	0.73	0.26	-0.28
5153	2021-12-07	239.17	5.01	2.14	4,283,159	237.56	239.70	237.34	0.99	0.68	0.17
5152	2021-12-06	234.16	2.97	1.28	4,210,004	232.61	235.18	230.95	1.82	0.67	1.45
5151	2021-12-03	231.19	2.71	-1.16	5,818,926	234.83	235.27	229.02	2.66	-1.55	0.61
5150	2021-12-02	233.90	3.74	1.62	4,247,490	230.21	234.68	230.09	1.99	1.60	0.40
5149	2021-12-01	230.16	3.29	-1.41	5,274,611	236.41	237.87	229.88	3.38	-2.64	0.02
5148	2021-11-30	233.45	4.76	-2.00	7,225,837	236.99	237.73	233.10	1.95	-1.49	1.27
5147	2021-11-29	238.21	2.22	0.94	4,788,564	238.48	239.28	236.52	1.16	-0.11	-0.51
5146	2021-11-26	235.99	5.22	-2.16	5,730,413	237.24	238.10	234.94	1.33	-0.53	1.06
5145	2021-11-24	241.21	0.81	0.34	2,188,545	239.14	241.21	238.63	1.08	0.87	-1.65
5144	2021-11-23	240.40	0.08	0.03	3,825,673	240.10	241.10	238.24	1.19	0.12	-0.52
5143	2021-11-22	240.32	1.16	-0.48	3,902,726	242.34	243.60	240.25	1.38	-0.83	-0.09
5142	2021-11-19	241.48	0.69	-0.28	3,353,688	242.09	242.62	241.33	0.53	-0.25	0.36
5141	2021-11-18	242.17	0.38	0.16	3,507,727	242.30	242.44	240.52	0.79	-0.05	-0.03
5140	2021-11-17	241.79	1.00	-0.41	2,808,933	242.60	242.60	241.43	0.48	-0.33	0.21
5139	2021-11-16	242.79	1.04	0.43	2,945,315	241.66	243.33	241.41	0.79	0.47	-0.08
5138	2021-11-15	241.75	0.00	0.00	3,630,705	242.44	242.67	241.14	0.63	-0.28	-0.04
5137	2021-11-12	241.75	1.78	0.74	2,419,081	240.64	242.04	240.21	0.76	0.46	0.29
5136	2021-11-11	239.97	0.29	0.12	2,276,673	240.67	240.76	239.96	0.33	-0.29	0.28
5135	2021-11-10	239.68	2.38	-0.98	3,354,900	241.14	241.96	238.73	1.34	-0.61	0.41
5134	2021-11-09	242.06	0.70	-0.29	2,761,174	243.04	243.14	241.19	0.80	-0.40	-0.38
5133	2021-11-08	242.76	0.40	0.17	3,399,985	243.17	243.56	242.43	0.46	-0.17	0.12
5132	2021-11-05	242.36	0.93	0.39	3,918,090	242.75	243.51	241.39	0.87	-0.16	0.33
5131	2021-11-04	241.43	0.91	0.38	3,555,890	241.03	241.80	240.53	0.53	0.17	0.55
5130	2021-11-03	240.52	1.69	0.71	3,701,644	238.69	240.73	238.30	1.02	0.77	0.21
5129	2021-11-02	238.83	0.74	0.31	4,003,857	238.32	238.93	237.91	0.43	0.21	-0.06
5128	2021-11-01	238.09	1.18	0.50	3,989,871	237.75	238.12	236.72	0.59	0.14	0.10
5127	2021-10-29	236.91	0.31	0.13	3,567,459	235.48	237.13	235.37	0.75	0.61	0.35
5126	2021-10-28	236.60	2.50	1.07	2,111,637	234.94	236.60	234.78	0.77	0.71	-0.47
5125	2021-10-27	234.10	1.61	-0.68	3,415,973	236.05	236.08	233.99	0.89	-0.83	0.36
5124	2021-10-26	235.71	0.09	-0.04	2,775,973	236.65	237.19	235.46	0.73	-0.40	0.14
5123	2021-10-25	235.80	1.44	0.61	2,190,471	235.07	235.96	234.10	0.79	0.31	0.36
5122	2021-10-22	234.36	0.45	-0.19	2,150,978	234.60	235.31	233.32	0.85	-0.10	0.30
5121	2021-10-21	234.81	0.64	0.27	2,850,168	233.91	234.95	233.67	0.55	0.38	-0.09
5120	2021-10-20	234.17	0.91	0.39	2,852,759	233.55	234.35	233.39	0.41	0.27	-0.11
5119	2021-10-19	233.26	1.69	0.73	2,694,336	232.50	233.28	232.11	0.50	0.33	0.12
5118	2021-10-18	231.57	0.84	0.36	3,086,893	230.07	231.66	229.45	0.96	0.65	0.40
5117	2021-10-15	230.73	1.36	0.59	2,722,672	230.69	231.16	230.27	0.39	0.02	-0.29
5116	2021-10-14	229.37	3.75	1.66	2,703,583	227.71	229.43	227.50	0.85	0.73	0.58
5115	2021-10-13	225.62	1.02	0.45	3,198,522	225.17	226.03	223.65	1.06	0.20	0.93
5114	2021-10-12	224.60	0.16	-0.07	2,921,749	225.31	225.70	224.16	0.68	-0.32	0.25
5113	2021-10-11	224.76	1.63	-0.72	2,354,962	226.07	227.59	224.68	1.29	-0.58	0.24
5112	2021-10-08	226.39	0.50	-0.22	1,929,954	227.40	227.55	226.02	0.67	-0.44	-0.14
5111	2021-10-07	226.89	2.16	0.96	3,086,545	226.50	228.36	226.11	0.99	0.17	0.22
5110	2021-10-06	224.73	0.93	0.42	3,104,488	221.89	224.81	220.98	1.73	1.28	0.79
5109	2021-10-05	223.80	2.07	0.93	3,599,422	222.43	224.99	222.10	1.30	0.62	-0.85
5108	2021-10-04	221.73	3.39	-1.51	5,020,504	224.24	224.40	220.54	1.72	-1.12	0.32
5107	2021-10-01	225.12	3.06	1.38	5,177,795	223.10	225.63	221.02	2.07	0.91	-0.39
5106	2021-09-30	222.06	2.43	-1.08	5,085,089	225.35	228.40	221.94	2.87	-1.46	0.47
5105	2021-09-29	224.49	0.15	0.07	4,629,018	225.22	225.99	224.28	0.76	-0.32	0.38
5104	2021-09-28	224.34	4.80	-2.09	5,099,039	227.65	227.79	224.05	1.64	-1.45	0.39
5103	2021-09-27	229.14	0.50	-0.22	2,880,695	229.16	229.87	228.51	0.59	-0.01	-0.65
5102	2021-09-24	229.64	0.45	-0.20	3,148,400	228.55	229.95	228.19	0.77	0.48	-0.21
5101	2021-09-23	230.09	2.77	1.22	3,792,846	228.44	230.95	228.05	1.27	0.72	-0.67
5100	2021-09-22	227.32	2.27	1.01	4,206,755	226.33	228.43	225.83	1.15	0.44	0.49
5099	2021-09-21	225.05	0.02	-0.01	4,572,090	226.51	227.03	224.46	1.13	-0.64	0.57
5098	2021-09-20	225.07	3.97	-1.73	7,792,637	225.51	226.31	222.31	1.77	-0.20	0.64
5097	2021-09-17	229.04	1.85	-0.80	3,101,295	230.54	230.83	228.65	0.95	-0.65	-1.54
5096	2021-09-16	230.89	0.21	-0.09	2,559,777	230.94	231.52	229.30	0.96	-0.02	-0.15
5095	2021-09-15	231.10	1.89	0.82	2,613,966	229.42	231.34	228.72	1.14	0.73	-0.07
5094	2021-09-14	229.21	1.39	-0.60	3,176,952	231.41	231.49	228.62	1.24	-0.95	0.09
5093	2021-09-13	230.60	0.52	0.23	3,336,645	231.51	231.74	229.33	1.04	-0.39	0.35
5092	2021-09-10	230.08	1.84	-0.79	3,384,440	233.03	233.19	229.96	1.39	-1.27	0.62
5091	2021-09-09	231.92	0.81	-0.35	3,293,873	232.67	233.65	231.75	0.82	-0.32	0.48
5090	2021-09-08	232.73	0.55	-0.24	3,033,383	233.01	233.26	231.59	0.72	-0.12	-0.03
5089	2021-09-07	233.28	1.01	-0.43	3,267,634	234.29	234.30	233.02	0.55	-0.43	-0.12
5088	2021-09-03	234.29	0.08	-0.03	2,490,992	234.00	234.50	233.63	0.37	0.12	0.00
5087	2021-09-02	234.37	0.79	0.34	3,293,388	234.31	234.65	233.68	0.41	0.03	-0.16
5086	2021-09-01	233.58	0.41	0.18	3,539,618	233.82	234.21	233.25	0.41	-0.10	0.31
5085	2021-08-31	233.17	0.44	-0.19	3,102,966	233.56	233.63	232.77	0.37	-0.17	0.28
5084	2021-08-30	233.61	0.88	0.38	3,197,439	233.22	233.97	232.80	0.50	0.17	-0.02
5083	2021-08-27	232.73	2.48	1.08	3,750,430	230.80	232.94	230.67	0.98	0.84	0.21
5082	2021-08-26	230.25	1.55	-0.67	3,359,964	231.62	231.79	230.16	0.70	-0.59	0.24
5081	2021-08-25	231.80	0.66	0.29	2,922,763	231.39	232.02	230.98	0.45	0.18	-0.08
5080	2021-08-24	231.14	0.82	0.36	2,792,390	230.86	231.41	230.67	0.32	0.12	0.11
5079	2021-08-23	230.32	2.21	0.97	3,175,771	229.07	230.74	228.78	0.86	0.55	0.23
5078	2021-08-20	228.11	2.03	0.90	2,661,941	226.32	228.19	226.02	0.96	0.79	0.42
5077	2021-08-19	226.08	0.17	-0.08	3,977,757	224.72	226.82	224.40	1.08	0.61	0.11
5076	2021-08-18	226.25	2.28	-1.00	3,203,042	228.11	228.83	226.06	1.21	-0.82	-0.68
5075	2021-08-17	228.53	1.71	-0.74	3,758,694	228.72	229.04	226.78	0.99	-0.08	-0.18
5074	2021-08-16	230.24	0.09	0.04	3,213,789	229.48	230.25	228.28	0.86	0.33	-0.66
5073	2021-08-13	230.15	0.13	0.06	2,536,236	230.23	230.25	229.76	0.21	-0.03	-0.29
5072	2021-08-12	230.02	0.64	0.28	2,769,954	229.35	230.02	228.77	0.55	0.29	0.09
5071	2021-08-11	229.38	0.45	0.20	3,054,798	229.44	229.49	228.41	0.47	-0.03	-0.01
5070	2021-08-10	228.93	0.15	0.07	2,949,310	229.00	229.31	228.51	0.35	-0.03	0.22
5069	2021-08-09	228.78	0.09	-0.04	3,304,756	228.86	229.04	228.02	0.45	-0.03	0.10
5068	2021-08-06	228.87	0.28	0.12	2,343,160	228.93	229.31	228.39	0.40	-0.03	0.00
5067	2021-08-05	228.59	1.62	0.71	2,465,476	227.52	228.60	227.24	0.60	0.47	0.15
5066	2021-08-04	226.97	1.02	-0.45	3,382,006	227.19	227.69	226.75	0.41	-0.10	0.24
5065	2021-08-03	227.99	1.62	0.72	3,249,945	226.83	228.00	225.28	1.20	0.51	-0.35
5064	2021-08-02	226.37	0.32	-0.14	3,559,893	227.85	228.10	226.19	0.84	-0.65	0.20
5063	2021-07-30	226.69	1.35	-0.59	2,863,216	226.57	227.92	226.40	0.67	0.05	0.51
5062	2021-07-29	228.04	1.00	0.44	2,962,046	227.58	228.75	227.58	0.51	0.20	-0.64
5061	2021-07-28	227.04	0.35	0.15	3,324,896	227.12	227.81	226.19	0.71	-0.04	0.24
5060	2021-07-27	226.69	1.23	-0.54	4,191,323	227.38	227.43	224.98	1.08	-0.30	0.19
5059	2021-07-26	227.92	0.46	0.20	2,850,636	227.25	227.92	227.13	0.35	0.29	-0.24
5058	2021-07-23	227.46	2.25	1.00	3,006,733	226.25	227.61	225.83	0.79	0.53	-0.09
5057	2021-07-22	225.21	0.19	0.08	2,244,241	225.20	225.35	224.18	0.52	0.00	0.46
5056	2021-07-21	225.02	2.00	0.90	2,551,935	223.75	225.02	223.55	0.66	0.57	0.08
5055	2021-07-20	223.02	3.79	1.73	5,362,358	219.95	223.71	219.39	1.96	1.40	0.33
5054	2021-07-19	219.23	3.16	-1.42	7,012,326	219.81	219.81	217.82	0.91	-0.26	0.33
5053	2021-07-16	222.39	1.76	-0.79	3,229,963	225.00	225.00	222.19	1.25	-1.16	-1.16
5052	2021-07-15	224.15	0.79	-0.35	3,294,314	224.45	224.76	222.86	0.85	-0.13	0.38
5051	2021-07-14	224.94	0.31	-0.14	2,831,229	226.27	226.46	224.42	0.90	-0.59	-0.22
5050	2021-07-13	225.25	1.26	-0.56	4,699,029	226.10	226.52	225.12	0.62	-0.38	0.45
5049	2021-07-12	226.51	0.63	0.28	3,298,301	225.95	226.61	225.47	0.50	0.25	-0.18
5048	2021-07-09	225.88	2.70	1.21	3,888,021	224.16	225.98	224.02	0.87	0.77	0.03
5047	2021-07-08	223.18	1.90	-0.84	4,497,019	221.93	223.72	221.14	1.16	0.56	0.44
5046	2021-07-07	225.08	0.30	0.13	4,053,242	225.08	225.36	223.52	0.82	0.00	-1.40
5045	2021-07-06	224.78	0.49	-0.22	4,155,711	225.38	225.52	223.16	1.05	-0.27	0.13
5044	2021-07-02	225.27	1.24	0.55	3,025,649	224.71	225.41	224.31	0.49	0.25	0.05
5043	2021-07-01	224.03	1.21	0.54	3,836,366	223.40	224.06	223.10	0.43	0.28	0.30
5042	2021-06-30	222.82	0.01	0.00	3,057,531	222.69	223.15	222.46	0.31	0.06	0.26
5041	2021-06-29	222.81	0.01	0.00	4,106,668	223.31	223.40	222.47	0.42	-0.22	-0.05
5040	2021-06-28	222.80	0.25	0.11	3,102,387	222.99	222.99	221.86	0.51	-0.09	0.23
5039	2021-06-25	222.55	0.83	0.37	2,805,442	222.26	222.70	221.91	0.36	0.13	0.20
5038	2021-06-24	221.72	0.82	0.37	2,944,508	221.51	221.87	221.29	0.26	0.09	0.24
5037	2021-06-23	220.90	0.09	-0.04	2,686,380	221.10	221.59	220.81	0.35	-0.09	0.28
5036	2021-06-22	220.99	1.25	0.57	2,709,078	219.85	221.35	219.18	0.99	0.52	0.05
5035	2021-06-21	219.74	2.99	1.38	3,873,366	217.67	219.80	217.08	1.25	0.95	0.05
5034	2021-06-18	216.75	2.72	-1.24	4,554,921	217.99	218.15	216.53	0.74	-0.57	0.42
5033	2021-06-17	219.47	0.21	-0.10	3,004,585	219.44	220.06	217.95	0.96	0.01	-0.67
5032	2021-06-16	219.68	1.10	-0.50	3,464,512	220.97	220.97	218.38	1.17	-0.58	-0.11
5031	2021-06-15	220.78	0.58	-0.26	3,094,879	221.49	221.53	220.17	0.61	-0.32	0.09
5030	2021-06-14	221.36	0.34	0.15	3,204,774	221.20	221.39	220.38	0.46	0.07	0.06
5029	2021-06-11	221.02	0.65	0.29	2,858,084	220.78	221.02	220.13	0.40	0.11	0.08
5028	2021-06-10	220.37	0.97	0.44	2,941,804	220.21	220.90	219.19	0.78	0.07	0.19
5027	2021-06-09	219.40	0.62	-0.28	2,691,596	220.41	220.50	219.35	0.52	-0.46	0.37
5026	2021-06-08	220.02	0.45	0.20	2,845,382	220.03	220.28	218.66	0.74	0.00	0.18
5025	2021-06-07	219.57	0.18	0.08	2,764,512	219.55	219.68	219.03	0.30	0.01	0.21
5024	2021-06-04	219.39	1.89	0.87	2,295,309	218.57	219.48	218.46	0.47	0.38	0.07
5023	2021-06-03	217.50	0.97	-0.44	2,989,104	217.30	218.05	216.08	0.91	0.09	0.49
5022	2021-06-02	218.47	0.29	0.13	3,625,113	218.62	218.82	217.89	0.43	-0.07	-0.54
5021	2021-06-01	218.18	0.09	0.04	3,806,850	219.53	219.53	217.81	0.78	-0.61	0.20
5020	2021-05-28	218.09	0.37	0.17	2,636,708	218.60	218.73	218.03	0.32	-0.23	0.66
5019	2021-05-27	217.72	0.40	0.18	2,634,610	218.00	218.24	217.59	0.30	-0.13	0.40
5018	2021-05-26	217.32	0.78	0.36	3,275,931	216.98	217.56	216.48	0.50	0.16	0.31
5017	2021-05-25	216.54	0.60	-0.28	3,723,298	217.84	218.02	216.20	0.84	-0.60	0.20
5016	2021-05-24	217.14	2.17	1.01	2,891,155	216.24	217.70	215.92	0.82	0.42	0.32
5015	2021-05-21	214.97	0.12	-0.06	3,647,129	216.08	216.74	214.71	0.94	-0.51	0.59
5014	2021-05-20	215.09	2.31	1.09	3,492,218	213.21	215.66	213.18	1.16	0.88	0.46
5013	2021-05-19	212.78	0.62	-0.29	6,037,334	210.57	212.78	209.75	1.44	1.05	0.20
5012	2021-05-18	213.40	1.68	-0.78	3,187,760	215.25	215.63	213.34	1.06	-0.86	-1.33
5011	2021-05-17	215.08	0.46	-0.21	4,075,935	214.90	215.38	213.74	0.76	0.08	0.08
5010	2021-05-14	215.54	3.62	1.71	4,308,277	213.55	215.96	213.50	1.15	0.93	-0.30
5009	2021-05-13	211.92	2.31	1.10	4,987,373	210.38	212.92	210.33	1.23	0.73	0.77
5008	2021-05-12	209.61	4.83	-2.25	5,839,344	212.94	213.63	209.21	2.08	-1.56	0.37
5007	2021-05-11	214.44	1.74	-0.80	5,961,290	213.29	214.91	212.02	1.35	0.54	-0.70
5006	2021-05-10	216.18	2.57	-1.17	4,481,162	218.89	218.90	216.05	1.30	-1.24	-1.34
5005	2021-05-07	218.75	1.84	0.85	3,899,938	217.40	218.99	217.10	0.87	0.62	0.06
5004	2021-05-06	216.91	1.10	0.51	4,137,938	215.78	216.95	214.08	1.33	0.52	0.23
5003	2021-05-05	215.81	0.04	-0.02	2,032,246	216.82	216.82	215.28	0.71	-0.47	-0.01
5002	2021-05-04	215.85	1.63	-0.75	4,923,827	216.48	216.54	213.81	1.26	-0.29	0.45
5001	2021-05-03	217.48	0.38	0.18	3,875,491	218.57	218.57	217.30	0.58	-0.50	-0.46
5000	2021-04-30	217.10	1.60	-0.73	3,257,617	217.51	218.17	216.75	0.65	-0.19	0.68
4999	2021-04-29	218.70	0.83	0.38	4,214,851	219.60	219.65	216.94	1.23	-0.41	-0.54
4998	2021-04-28	217.87	0.03	-0.01	2,609,654	218.07	218.64	217.62	0.47	-0.09	0.79
4997	2021-04-27	217.90	0.10	-0.05	2,681,214	218.30	218.33	217.35	0.45	-0.18	0.08
4996	2021-04-26	218.00	0.79	0.36	3,219,114	217.74	218.27	217.45	0.38	0.12	0.14
4995	2021-04-23	217.21	2.60	1.21	4,413,739	215.08	217.87	214.97	1.35	0.99	0.24
4994	2021-04-22	214.61	1.69	-0.78	4,414,223	216.45	217.04	213.88	1.46	-0.85	0.22
4993	2021-04-21	216.30	2.55	1.19	3,181,224	213.65	216.33	213.25	1.44	1.24	0.07
4992	2021-04-20	213.75	1.98	-0.92	5,237,625	215.22	215.54	212.92	1.22	-0.68	-0.05
4991	2021-04-19	215.73	1.42	-0.65	4,004,532	216.73	216.91	215.00	0.88	-0.46	-0.24
4990	2021-04-16	217.15	0.55	0.25	4,306,032	215.73	216.67	215.46	0.56	0.66	-0.19
4989	2021-04-15	216.60	2.28	1.06	4,734,664	215.73	216.67	215.46	0.56	0.40	-0.40
4988	2021-04-14	214.32	0.48	-0.22	3,763,700	215.06	215.87	214.04	0.85	-0.34	0.66
4987	2021-04-13	214.80	0.60	0.28	4,054,700	214.36	215.28	214.00	0.60	0.21	0.12
4986	2021-04-12	214.20	0.06	0.03	3,888,572	214.06	214.37	213.33	0.49	0.07	0.07
4985	2021-04-09	214.14	1.29	0.61	3,555,972	212.85	214.25	212.62	0.77	0.61	-0.04
4984	2021-04-08	212.85	1.23	0.58	3,625,020	212.54	212.85	211.77	0.51	0.15	0.00
4983	2021-04-07	211.62	0.18	-0.08	3,297,731	211.79	212.12	211.10	0.48	-0.08	0.43
4982	2021-04-06	211.80	0.08	0.04	4,023,367	211.69	212.49	211.41	0.51	0.05	0.00
4981	2021-04-05	211.72	2.44	1.17	5,886,602	210.85	211.96	210.56	0.66	0.41	-0.01
4980	2021-04-01	209.28	2.59	1.25	4,493,249	207.99	209.22	207.56	0.80	0.62	0.75
4979	2021-03-31	206.69	1.25	0.61	5,478,036	206.05	207.62	206.00	0.79	0.31	0.63
4978	2021-03-30	205.44	0.06	-0.03	3,948,916	205.17	205.89	204.29	0.78	0.13	0.30
4977	2021-03-29	205.50	0.97	-0.47	3,212,333,568	205.59	206.36	204.24	1.03	-0.04	-0.16
4976	2021-03-26	206.47	3.32	1.63	3,543,407	204.11	206.64	203.24	1.67	1.16	-0.43
4975	2021-03-25	203.15	0.82	0.41	4,953,654	200.92	203.66	199.50	2.07	1.11	0.47
4974	2021-03-24	202.33	1.69	-0.83	4,009,839	205.17	205.85	202.33	1.72	-1.38	-0.70
4973	2021-03-23	204.02	2.35	-1.14	1,080,170	206.19	206.44	203.64	1.36	-1.05	0.56
4972	2021-03-22	206.37	1.11	0.54	3,601,828	205.88	207.26	205.38	0.91	0.24	-0.09
4971	2021-03-19	205.26	0.26	0.13	3,869,013	205.14	206.15	203.57	1.26	0.06	0.30
4970	2021-03-18	205.00	3.80	-1.82	3,615,205	207.45	208.44	204.77	1.77	-1.18	0.07
4969	2021-03-17	208.80	0.79	0.38	3,344,271	207.31	209.29	206.36	1.41	0.72	-0.65
4968	2021-03-16	208.01	0.84	-0.40	4,275,697	209.14	209.30	207.36	0.93	-0.54	-0.34
4967	2021-03-15	208.85	1.45	0.70	3,420,196	207.73	208.90	206.39	1.21	0.54	0.14
4966	2021-03-12	207.40	0.41	0.20	4,041,400	206.16	207.45	205.55	0.92	0.60	0.16
4965	2021-03-11	206.99	2.67	1.31	4,089,001	206.08	207.83	205.71	1.03	0.44	-0.40
4964	2021-03-10	204.32	1.45	0.71	4,128,500	204.55	205.27	203.61	0.81	-0.11	0.86
4963	2021-03-09	202.87	3.10	1.55	4,113,081	202.23	204.35	201.71	1.31	0.32	0.83
4962	2021-03-08	199.77	0.98	-0.49	4,249,487	201.44	202.88	199.63	1.61	-0.83	1.23
4961	2021-03-05	200.75	3.56	1.81	6,610,644	199.37	201.21	194.11	3.56	0.69	0.34
4960	2021-03-04	197.19	3.17	-1.58	7,181,542	200.04	201.24	194.52	3.36	-1.42	1.11

VTI Investment Calculator

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

Ticker:

VTI

Date start:

2001-06-15 open

Date end:

2023-02-23 close

Duration:

21 years 258 days

Trading days:

5,458

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2001-06-15 open

1,000.00

Shares bought: 18.04

Stock price: 55.42

SELL

Value on 2023-02-23 close

4,102.57

Dividends (69)

11.27%

+462.55

Stock growth

88.73%

+2,640.02

NET: +3,102.57

Total ROI: +310.26% (4.10x)

Annualised: +6.72% (1.07x)

Dividends ROI: +46.25% (1.46x)

Dividend Yield: +1.77% (1.02x)

Stock price: 201.73

Duration: 21 years 258 days

Trading days: 5,458

SELL

Value on 2023-02-23 close

3,640.02

NET: +2,640.02

ROI: +264.00% (3.64x)

Annualised: +6.13% (1.06x)

Stock price: 201.73

Duration: 21 years 258 days

Trading days: 5,458

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

VTI Monthly statistics

This section shows monthly performance of VTI stock.
There are 261 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	210.88 2023-02-02	199.38 2023-02-23	203.91 2023-02-01	201.73 2023-02-23	-1.07	3.42	-2.22
2023 January	20	205.05 2023-01-27	188.93 2023-01-03	192.38 2023-01-03	204.43 2023-01-31	6.26	6.59	-1.79
2022 December	21	205.63 2022-12-13	187.38 2022-12-22	204.83 2022-12-01	191.19 2022-12-30	-6.66	0.39	-8.52
2022 November	21	204.10 2022-11-30	185.13 2022-11-03	196.00 2022-11-01	204.06 2022-11-30	4.11	4.13	-5.55
2022 October	21	195.53 2022-10-28	174.84 2022-10-13	181.52 2022-10-03	194.03 2022-10-31	6.89	7.72	-3.68
2022 September	21	206.99 2022-09-12	179.28 2022-09-30	197.40 2022-09-01	179.47 2022-09-30	-9.08	4.86	-9.18
2022 August	23	217.20 2022-08-16	198.50 2022-08-31	204.97 2022-08-01	198.56 2022-08-31	-3.13	5.97	-3.16
2022 July	20	206.78 2022-07-29	185.58 2022-07-14	188.19 2022-07-01	206.25 2022-07-29	9.60	9.88	-1.39
2022 June	21	209.20 2022-06-02	181.67 2022-06-16	207.67 2022-06-01	188.62 2022-06-30	-9.17	0.74	-12.52
2022 May	21	215.91 2022-05-04	190.66 2022-05-20	207.15 2022-05-02	206.36 2022-05-31	-0.38	4.23	-7.96
2022 April	21	230.88 2022-04-05	206.71 2022-04-29	228.66 2022-04-01	206.88 2022-04-29	-9.53	0.97	-9.60
2022 March	23	233.36 2022-03-29	209.27 2022-03-14	220.62 2022-03-01	227.67 2022-03-31	3.20	5.77	-5.14
2022 February	20	231.81 2022-02-10	207.00 2022-02-24	227.94 2022-02-01	221.17 2022-02-28	-2.97	1.70	-9.19
2022 January	20	244.06 2022-01-04	212.10 2022-01-24	242.42 2022-01-03	226.81 2022-01-31	-6.44	0.68	-12.51
2021 December	22	243.78 2021-12-28	229.02 2021-12-03	236.41 2021-12-01	241.44 2021-12-31	2.13	3.12	-3.13
2021 November	21	243.60 2021-11-22	233.10 2021-11-30	237.75 2021-11-01	233.45 2021-11-30	-1.81	2.46	-1.96
2021 October	21	237.19 2021-10-26	220.54 2021-10-04	223.10 2021-10-01	236.91 2021-10-29	6.19	6.32	-1.15
2021 September	21	234.65 2021-09-02	221.94 2021-09-30	233.82 2021-09-01	222.06 2021-09-30	-5.03	0.35	-5.08
2021 August	22	233.97 2021-08-30	224.40 2021-08-19	227.85 2021-08-02	233.17 2021-08-31	2.33	2.69	-1.51
2021 July	21	228.75 2021-07-29	217.82 2021-07-19	223.40 2021-07-01	226.69 2021-07-30	1.47	2.39	-2.50
2021 June	22	223.40 2021-06-29	216.08 2021-06-03	219.53 2021-06-01	222.82 2021-06-30	1.50	1.76	-1.57
2021 May	20	218.99 2021-05-07	209.21 2021-05-12	218.57 2021-05-03	218.09 2021-05-28	-0.22	0.19	-4.28
2021 April	21	219.65 2021-04-29	207.56 2021-04-01	207.99 2021-04-01	217.10 2021-04-30	4.38	5.61	-0.21
2021 March	23	209.30 2021-03-16	194.11 2021-03-05	203.15 2021-03-01	206.69 2021-03-31	1.74	3.03	-4.45
2021 February	19	208.39 2021-02-16	194.53 2021-02-01	195.88 2021-02-01	200.08 2021-02-26	2.14	6.39	-0.69
2021 January	19	202.34 2021-01-26	189.76 2021-01-04	195.39 2021-01-04	193.99 2021-01-29	-0.72	3.56	-2.88
2020 December	22	194.95 2020-12-29	187.80 2020-12-02	189.17 2020-12-01	194.64 2020-12-31	2.89	3.06	-0.72
2020 November	20	188.37 2020-11-27	167.16 2020-11-02	168.79 2020-11-02	186.70 2020-11-30	10.61	11.60	-0.97
2020 October	22	180.64 2020-10-12	165.02 2020-10-30	171.72 2020-10-01	166.99 2020-10-30	-2.75	5.19	-3.90
2020 September	21	181.67 2020-09-02	162.85 2020-09-24	177.69 2020-09-01	170.31 2020-09-30	-4.15	2.24	-8.35
2020 August	21	178.14 2020-08-31	166.15 2020-08-03	166.47 2020-08-03	177.28 2020-08-31	6.49	7.01	-0.19
2020 July	22	166.20 2020-07-23	156.61 2020-07-01	156.90 2020-07-01	165.52 2020-07-31	5.49	5.93	-0.18
2020 June	22	164.20 2020-06-08	149.85 2020-06-15	153.62 2020-06-01	156.53 2020-06-30	1.89	6.89	-2.45
2020 May	20	155.19 2020-05-28	138.37 2020-05-14	143.12 2020-05-01	153.71 2020-05-29	7.40	8.43	-3.32
2020 April	21	148.54 2020-04-29	121.77 2020-04-01	124.13 2020-04-01	145.84 2020-04-30	17.49	19.66	-1.90
2020 March	22	159.30 2020-03-03	109.49 2020-03-23	151.41 2020-03-02	128.91 2020-03-31	-14.86	5.21	-27.69
2020 February	19	172.56 2020-02-19	145.30 2020-02-28	164.35 2020-02-03	150.44 2020-02-28	-8.46	5.00	-11.59
2020 January	21	169.32 2020-01-22	162.83 2020-01-06	164.68 2020-01-02	163.52 2020-01-31	-0.70	2.82	-1.12
2019 December	21	164.68 2019-12-27	156.38 2019-12-03	160.26 2019-12-02	163.62 2019-12-31	2.10	2.76	-2.42
2019 November	20	160.74 2019-11-27	154.92 2019-11-01	155.00 2019-11-01	160.02 2019-11-29	3.24	3.70	-0.05
2019 October	23	154.94 2019-10-30	144.90 2019-10-03	151.50 2019-10-01	154.18 2019-10-31	1.77	2.27	-4.36
2019 September	20	154.13 2019-09-12	147.37 2019-09-03	147.99 2019-09-03	151.00 2019-09-30	2.03	4.15	-0.42
2019 August	22	153.85 2019-08-01	143.87 2019-08-05	152.29 2019-08-01	149.04 2019-08-30	-2.13	1.02	-5.53
2019 July	22	154.51 2019-07-26	150.51 2019-07-01	151.85 2019-07-01	152.21 2019-07-31	0.24	1.75	-0.88
2019 June	20	150.94 2019-06-21	139.62 2019-06-03	140.69 2019-06-03	150.09 2019-06-28	6.68	7.29	-0.76
2019 May	22	150.87 2019-05-01	140.60 2019-05-31	150.80 2019-05-01	140.69 2019-05-31	-6.70	0.05	-6.76
2019 April	21	150.69 2019-04-29	145.59 2019-04-01	145.76 2019-04-01	150.39 2019-04-30	3.18	3.38	-0.12
2019 March	21	146.84 2019-03-21	139.92 2019-03-08	144.38 2019-03-01	144.71 2019-03-29	0.23	1.70	-3.09
2019 February	19	144.88 2019-02-25	137.12 2019-02-07	138.70 2019-02-01	143.46 2019-02-28	3.43	4.46	-1.14
2019 January	21	138.77 2019-01-31	124.57 2019-01-03	125.75 2019-01-02	138.53 2019-01-31	10.16	10.35	-0.94
2018 December	19	144.00 2018-12-03	119.35 2018-12-26	143.60 2018-12-03	127.63 2018-12-31	-11.12	0.28	-16.89
2018 November	21	144.06 2018-11-08	134.64 2018-11-20	139.04 2018-11-01	141.35 2018-11-30	1.66	3.61	-3.16
2018 October	23	150.77 2018-10-01	133.07 2018-10-29	150.42 2018-10-01	138.56 2018-10-31	-7.88	0.23	-11.53
2018 September	19	151.84 2018-09-21	148.13 2018-09-07	149.89 2018-09-04	149.65 2018-09-28	-0.16	1.30	-1.17
2018 August	23	150.77 2018-08-29	144.08 2018-08-02	145.19 2018-08-01	150.07 2018-08-31	3.36	3.84	-0.76
2018 July	21	146.74 2018-07-26	139.43 2018-07-02	139.56 2018-07-02	145.09 2018-07-31	3.96	5.14	-0.09
2018 June	21	144.66 2018-06-13	138.99 2018-06-28	140.93 2018-06-01	140.43 2018-06-29	-0.35	2.65	-1.38
2018 May	22	141.66 2018-05-22	133.66 2018-05-03	136.04 2018-05-01	140.04 2018-05-31	2.94	4.13	-1.75
2018 April	21	139.85 2018-04-18	131.26 2018-04-02	135.29 2018-04-02	136.33 2018-04-30	0.77	3.37	-2.98
2018 March	21	144.14 2018-03-13	133.03 2018-03-23	139.07 2018-03-01	135.72 2018-03-29	-2.41	3.65	-4.34
2018 February	19	145.02 2018-02-01	129.84 2018-02-09	143.98 2018-02-01	139.00 2018-02-28	-3.46	0.72	-9.82
2018 January	21	146.87 2018-01-26	137.44 2018-01-02	137.75 2018-01-02	144.43 2018-01-31	4.85	6.62	-0.23
2017 December	20	138.72 2017-12-19	134.04 2017-12-01	136.28 2017-12-01	137.25 2017-12-29	0.71	1.79	-1.64
2017 November	21	136.92 2017-11-30	131.21 2017-11-15	132.83 2017-11-01	136.34 2017-11-30	2.64	3.08	-1.22
2017 October	22	132.68 2017-10-23	129.55 2017-10-02	129.64 2017-10-02	132.33 2017-10-31	2.07	2.34	-0.07
2017 September	20	129.56 2017-09-29	125.69 2017-09-05	127.23 2017-09-01	129.52 2017-09-29	1.80	1.83	-1.21
2017 August	23	127.72 2017-08-08	123.79 2017-08-21	127.18 2017-08-01	126.98 2017-08-31	-0.16	0.42	-2.67
2017 July	20	127.60 2017-07-26	123.56 2017-07-06	124.99 2017-07-03	126.79 2017-07-31	1.44	2.09	-1.14
2017 June	22	126.35 2017-06-19	123.48 2017-06-29	124.17 2017-06-01	124.45 2017-06-30	0.23	1.76	-0.56
2017 May	22	124.27 2017-05-25	120.85 2017-05-18	122.93 2017-05-01	123.85 2017-05-31	0.75	1.09	-1.69
2017 April	19	123.45 2017-04-26	119.55 2017-04-13	121.45 2017-04-03	122.61 2017-04-28	0.96	1.65	-1.56
2017 March	23	123.73 2017-03-01	118.89 2017-03-27	122.81 2017-03-01	121.32 2017-03-31	-1.21	0.75	-3.19
2017 February	19	122.36 2017-02-27	117.02 2017-02-02	117.86 2017-02-01	121.80 2017-02-28	3.34	3.82	-0.71
2017 January	20	118.62 2017-01-26	115.49 2017-01-03	116.15 2017-01-03	117.46 2017-01-31	1.13	2.13	-0.57
2016 December	21	117.79 2016-12-13	113.07 2016-12-01	114.03 2016-12-01	115.32 2016-12-30	1.13	3.30	-0.84
2016 November	21	114.55 2016-11-30	106.69 2016-11-04	109.10 2016-11-01	113.78 2016-11-30	4.29	5.00	-2.21
2016 October	21	111.44 2016-10-10	108.47 2016-10-28	111.09 2016-10-03	108.89 2016-10-31	-1.98	0.32	-2.36
2016 September	21	112.75 2016-09-07	108.57 2016-09-13	111.77 2016-09-01	111.33 2016-09-30	-0.39	0.88	-2.86
2016 August	23	112.78 2016-08-23	109.95 2016-08-02	111.40 2016-08-01	111.65 2016-08-31	0.22	1.24	-1.30
2016 July	20	111.62 2016-07-29	105.88 2016-07-06	107.16 2016-07-01	111.42 2016-07-29	3.98	4.16	-1.19
2016 June	22	108.93 2016-06-08	101.51 2016-06-27	107.00 2016-06-01	107.16 2016-06-30	0.15	1.80	-5.13
2016 May	21	107.69 2016-05-31	103.37 2016-05-19	105.80 2016-05-02	107.34 2016-05-31	1.46	1.79	-2.30
2016 April	21	107.64 2016-04-20	103.44 2016-04-07	104.30 2016-04-01	105.51 2016-04-29	1.16	3.20	-0.82
2016 March	22	105.39 2016-03-30	98.84 2016-03-01	99.13 2016-03-01	104.82 2016-03-31	5.74	6.31	-0.29
2016 February	20	99.76 2016-02-26	91.58 2016-02-11	97.75 2016-02-01	98.32 2016-02-29	0.58	2.06	-6.31
2016 January	19	103.18 2016-01-05	91.79 2016-01-20	102.58 2016-01-04	98.33 2016-01-29	-4.14	0.58	-10.52
2015 December	22	108.27 2015-12-02	102.18 2015-12-14	107.59 2015-12-01	104.30 2015-12-31	-3.06	0.63	-5.03
2015 November	20	108.57 2015-11-03	103.69 2015-11-16	106.78 2015-11-02	107.17 2015-11-30	0.37	1.68	-2.89
2015 October	22	107.28 2015-10-30	97.38 2015-10-02	98.96 2015-10-01	106.53 2015-10-30	7.65	8.41	-1.60
2015 September	21	105.02 2015-09-17	96.37 2015-09-29	99.95 2015-09-01	98.72 2015-09-30	-1.23	5.07	-3.58
2015 August	21	109.34 2015-08-05	93.00 2015-08-24	108.99 2015-08-03	102.21 2015-08-31	-6.22	0.32	-14.67
2015 July	22	110.21 2015-07-20	105.91 2015-07-08	108.02 2015-07-01	108.84 2015-07-31	0.76	2.03	-1.95
2015 June	22	110.90 2015-06-22	106.65 2015-06-29	109.80 2015-06-01	107.02 2015-06-30	-2.53	1.00	-2.87
2015 May	20	110.68 2015-05-20	107.01 2015-05-06	108.40 2015-05-01	109.31 2015-05-29	0.84	2.10	-1.28
2015 April	21	110.28 2015-04-27	106.39 2015-04-01	107.34 2015-04-01	107.91 2015-04-30	0.53	2.74	-0.89
2015 March	22	110.09 2015-03-23	105.98 2015-03-26	109.11 2015-03-02	107.25 2015-03-31	-1.70	0.90	-2.87
2015 February	19	109.78 2015-02-25	102.25 2015-02-02	103.49 2015-02-02	109.02 2015-02-27	5.34	6.08	-1.20
2015 January	20	106.72 2015-01-02	102.42 2015-01-16	106.49 2015-01-02	103.10 2015-01-30	-3.18	0.22	-3.82
2014 December	22	107.71 2014-12-29	101.80 2014-12-16	106.50 2014-12-01	106.00 2014-12-31	-0.47	1.14	-4.41
2014 November	19	107.07 2014-11-25	103.15 2014-11-04	104.19 2014-11-03	106.60 2014-11-28	2.31	2.76	-1.00
2014 October	23	104.20 2014-10-31	93.58 2014-10-15	101.11 2014-10-01	104.02 2014-10-31	2.88	3.06	-7.45
2014 September	21	104.59 2014-09-19	100.90 2014-09-29	104.04 2014-09-02	101.24 2014-09-30	-2.69	0.53	-3.02
2014 August	21	103.96 2014-08-26	98.56 2014-08-07	99.55 2014-08-01	103.88 2014-08-29	4.35	4.43	-0.99
2014 July	22	103.00 2014-07-03	99.74 2014-07-31	102.07 2014-07-01	99.74 2014-07-31	-2.28	0.91	-2.28
2014 June	21	102.25 2014-06-23	99.16 2014-06-02	99.80 2014-06-02	101.77 2014-06-30	1.97	2.45	-0.64
2014 May	21	99.68 2014-05-30	96.16 2014-05-07	97.41 2014-05-01	99.58 2014-05-30	2.23	2.33	-1.28
2014 April	21	98.85 2014-04-04	94.03 2014-04-15	97.89 2014-04-01	97.53 2014-04-30	-0.37	0.98	-3.94
2014 March	21	98.85 2014-03-07	95.69 2014-03-27	96.57 2014-03-03	97.47 2014-03-31	0.93	2.36	-0.91
2014 February	19	97.86 2014-02-28	90.39 2014-02-05	92.84 2014-02-03	97.40 2014-02-28	4.91	5.41	-2.64
2014 January	21	96.36 2014-01-21	92.18 2014-01-29	95.76 2014-01-02	92.88 2014-01-31	-3.01	0.63	-3.74
2013 December	21	96.00 2013-12-31	92.16 2013-12-18	94.06 2013-12-02	95.92 2013-12-31	1.98	2.06	-2.02
2013 November	20	94.34 2013-11-29	90.60 2013-11-07	91.44 2013-11-01	93.86 2013-11-29	2.65	3.17	-0.92
2013 October	23	92.40 2013-10-30	85.63 2013-10-09	87.74 2013-10-01	91.39 2013-10-31	4.16	5.31	-2.40
2013 September	20	90.23 2013-09-19	84.84 2013-09-03	85.77 2013-09-03	87.65 2013-09-30	2.19	5.20	-1.08
2013 August	22	88.69 2013-08-05	84.60 2013-08-28	88.10 2013-08-01	84.77 2013-08-30	-3.78	0.67	-3.97
2013 July	22	88.00 2013-07-31	82.83 2013-07-03	83.29 2013-07-01	87.42 2013-07-31	4.96	5.65	-0.55
2013 June	20	85.52 2013-06-18	80.19 2013-06-24	84.45 2013-06-03	82.67 2013-06-28	-2.11	1.27	-5.04
2013 May	22	87.09 2013-05-22	81.38 2013-05-01	82.11 2013-05-01	84.27 2013-05-31	2.63	6.07	-0.89
2013 April	22	82.30 2013-04-30	78.93 2013-04-18	80.95 2013-04-01	82.26 2013-04-30	1.62	1.67	-2.50
2013 March	20	81.02 2013-03-28	77.51 2013-03-01	77.96 2013-03-01	80.96 2013-03-28	3.85	3.93	-0.58
2013 February	19	79.16 2013-02-19	76.67 2013-02-26	77.78 2013-02-01	78.24 2013-02-28	0.59	1.77	-1.43
2013 January	21	77.83 2013-01-30	74.50 2013-01-02	74.53 2013-01-02	77.25 2013-01-31	3.65	4.43	-0.04
2012 December	20	74.88 2012-12-19	71.82 2012-12-31	73.27 2012-12-03	73.28 2012-12-31	0.01	2.20	-1.98
2012 November	21	73.63 2012-11-02	68.90 2012-11-16	72.54 2012-11-01	72.88 2012-11-30	0.47	1.50	-5.02
2012 October	21	75.25 2012-10-05	71.80 2012-10-26	73.99 2012-10-01	72.32 2012-10-31	-2.26	1.70	-2.96
2012 September	19	75.91 2012-09-14	71.62 2012-09-04	72.14 2012-09-04	73.65 2012-09-28	2.09	5.23	-0.72
2012 August	23	73.11 2012-08-21	69.03 2012-08-02	70.67 2012-08-01	72.21 2012-08-31	2.18	3.45	-2.32
2012 July	21	71.05 2012-07-30	67.82 2012-07-12	69.87 2012-07-02	70.31 2012-07-31	0.63	1.69	-2.93
2012 June	21	69.99 2012-06-19	64.94 2012-06-04	66.24 2012-06-01	69.70 2012-06-29	5.22	5.66	-1.96
2012 May	22	72.79 2012-05-01	66.30 2012-05-18	71.80 2012-05-01	67.33 2012-05-31	-6.23	1.38	-7.66
2012 April	20	73.06 2012-04-02	69.57 2012-04-10	72.26 2012-04-02	71.80 2012-04-30	-0.64	1.11	-3.72
2012 March	22	72.99 2012-03-19	68.97 2012-03-06	70.67 2012-03-01	72.26 2012-03-30	2.25	3.28	-2.41
2012 February	20	71.19 2012-02-29	68.03 2012-02-01	68.13 2012-02-01	70.41 2012-02-29	3.35	4.49	-0.15
2012 January	20	68.60 2012-01-26	64.58 2012-01-05	65.41 2012-01-03	67.56 2012-01-31	3.29	4.88	-1.27
2011 December	21	65.25 2011-12-05	61.76 2011-12-19	63.95 2011-12-01	64.30 2011-12-30	0.55	2.03	-3.42
2011 November	21	65.66 2011-11-08	59.45 2011-11-25	62.40 2011-11-01	64.04 2011-11-30	2.63	5.22	-4.73
2011 October	21	66.35 2011-10-27	54.58 2011-10-04	57.38 2011-10-03	64.28 2011-10-31	12.03	15.63	-4.88
2011 September	21	63.39 2011-09-01	57.13 2011-09-23	62.81 2011-09-01	57.72 2011-09-30	-8.10	0.92	-9.04
2011 August	23	67.76 2011-08-01	56.42 2011-08-09	67.66 2011-08-01	62.78 2011-08-31	-7.21	0.15	-16.61
2011 July	20	70.42 2011-07-07	66.22 2011-07-29	68.43 2011-07-01	66.85 2011-07-29	-2.31	2.91	-3.23
2011 June	22	69.81 2011-06-01	65.18 2011-06-16	69.77 2011-06-01	68.40 2011-06-30	-1.96	0.06	-6.58
2011 May	21	71.11 2011-05-02	67.89 2011-05-25	71.04 2011-05-02	69.95 2011-05-31	-1.53	0.10	-4.43
2011 April	20	70.80 2011-04-29	67.07 2011-04-18	69.18 2011-04-01	70.70 2011-04-29	2.20	2.34	-3.05
2011 March	23	69.00 2011-03-03	64.75 2011-03-16	68.94 2011-03-01	68.71 2011-03-31	-0.33	0.09	-6.08
2011 February	19	69.63 2011-02-18	66.69 2011-02-01	66.72 2011-02-01	68.71 2011-02-28	2.98	4.36	-0.04
2011 January	20	67.18 2011-01-28	65.04 2011-01-07	65.36 2011-01-03	66.26 2011-01-31	1.38	2.78	-0.49
2010 December	22	65.16 2010-12-29	61.92 2010-12-01	61.92 2010-12-01	64.93 2010-12-31	4.86	5.23	0.00
2010 November	21	63.10 2010-11-09	60.32 2010-11-16	61.04 2010-11-01	61.03 2010-11-30	-0.02	3.37	-1.18
2010 October	21	61.30 2010-10-25	57.85 2010-10-04	58.85 2010-10-01	60.72 2010-10-29	3.18	4.16	-1.70
2010 September	21	59.20 2010-09-30	54.25 2010-09-01	54.25 2010-09-01	58.37 2010-09-30	7.59	9.12	0.00
2010 August	22	57.65 2010-08-09	52.98 2010-08-25	57.16 2010-08-02	53.60 2010-08-31	-6.23	0.86	-7.31
2010 July	21	57.38 2010-07-27	51.46 2010-07-01	52.50 2010-07-01	56.25 2010-07-30	7.14	9.30	-1.98
2010 June	22	58.13 2010-06-21	52.42 2010-06-30	55.43 2010-06-01	52.56 2010-06-30	-5.18	4.87	-5.43
2010 May	20	61.82 2010-05-03	29.76 2010-05-06	61.15 2010-05-03	56.09 2010-05-28	-8.27	1.10	-51.33
2010 April	21	62.65 2010-04-26	59.63 2010-04-01	60.01 2010-04-01	60.89 2010-04-30	1.47	4.40	-0.63
2010 March	23	60.17 2010-03-25	56.47 2010-03-01	56.49 2010-03-01	59.59 2010-03-31	5.49	6.51	-0.04
2010 February	19	56.72 2010-02-22	52.82 2010-02-05	54.72 2010-02-01	56.23 2010-02-26	2.76	3.65	-3.47
2010 January	19	58.35 2010-01-11	54.28 2010-01-29	56.86 2010-01-04	54.36 2010-01-29	-4.40	2.62	-4.54
2009 December	22	57.25 2009-12-29	54.94 2009-12-09	55.68 2009-12-01	56.37 2009-12-31	1.24	2.82	-1.33
2009 November	20	56.22 2009-11-16	51.80 2009-11-02	52.47 2009-11-02	55.15 2009-11-30	5.11	7.15	-1.28
2009 October	22	55.85 2009-10-21	51.57 2009-10-02	53.40 2009-10-01	52.18 2009-10-30	-2.28	4.59	-3.43
2009 September	21	55.07 2009-09-23	50.19 2009-09-02	51.42 2009-09-01	53.59 2009-09-30	4.22	7.10	-2.39
2009 August	21	52.71 2009-08-28	49.47 2009-08-17	50.28 2009-08-03	51.70 2009-08-31	2.82	4.83	-1.61
2009 July	22	50.32 2009-07-30	43.60 2009-07-08	46.50 2009-07-01	49.85 2009-07-31	7.20	8.22	-6.24
2009 June	22	48.31 2009-06-11	44.74 2009-06-23	46.96 2009-06-01	46.27 2009-06-30	-1.47	2.87	-4.73
2009 May	20	46.74 2009-05-07	43.59 2009-05-01	43.93 2009-05-01	46.33 2009-05-29	5.46	6.40	-0.77
2009 April	21	44.79 2009-04-30	38.95 2009-04-01	39.11 2009-04-01	43.93 2009-04-30	12.32	14.52	-0.41
2009 March	22	41.45 2009-03-26	33.26 2009-03-06	36.04 2009-03-02	39.58 2009-03-31	9.82	15.01	-7.71
2009 February	19	43.65 2009-02-09	36.66 2009-02-27	40.54 2009-02-02	36.81 2009-02-27	-9.20	7.67	-9.57
2009 January	20	46.86 2009-01-06	40.00 2009-01-23	44.88 2009-01-02	41.14 2009-01-30	-8.33	4.41	-10.87
2008 December	22	45.69 2008-12-17	40.20 2008-12-01	43.09 2008-12-01	44.74 2008-12-31	3.83	6.03	-6.71
2008 November	19	49.89 2008-11-04	36.32 2008-11-21	48.06 2008-11-03	44.30 2008-11-28	-7.82	3.81	-24.43
2008 October	23	58.52 2008-10-01	41.40 2008-10-24	58.29 2008-10-01	48.16 2008-10-31	-17.38	0.39	-28.98
2008 September	21	65.70 2008-09-02	55.89 2008-09-29	65.36 2008-09-02	58.36 2008-09-30	-10.71	0.52	-14.49
2008 August	21	66.01 2008-08-11	62.61 2008-08-04	63.86 2008-08-01	64.62 2008-08-29	1.19	3.37	-1.96
2008 July	22	64.85 2008-07-23	60.09 2008-07-15	63.49 2008-07-01	63.69 2008-07-31	0.32	2.14	-5.36
2008 June	21	70.63 2008-06-05	63.83 2008-06-27	69.99 2008-06-02	64.09 2008-06-30	-8.43	0.91	-8.80
2008 May	21	71.80 2008-05-19	68.58 2008-05-23	68.70 2008-05-01	70.08 2008-05-30	2.01	4.51	-0.17
2008 April	22	69.70 2008-04-30	65.68 2008-04-15	66.32 2008-04-01	68.70 2008-04-30	3.59	5.10	-0.97
2008 March	20	67.43 2008-03-24	62.42 2008-03-17	66.11 2008-03-03	65.50 2008-03-31	-0.92	2.00	-5.58
2008 February	20	69.28 2008-02-04	65.36 2008-02-07	68.38 2008-02-01	66.40 2008-02-29	-2.90	1.32	-4.42
2008 January	21	72.80 2008-01-02	60.00 2008-01-22	72.60 2008-01-02	68.10 2008-01-31	-6.20	0.28	-17.36
2007 December	20	75.78 2007-12-12	71.18 2007-12-18	73.43 2007-12-03	72.57 2007-12-31	-1.17	3.20	-3.06
2007 November	21	76.11 2007-11-01	69.84 2007-11-26	76.11 2007-11-01	73.47 2007-11-30	-3.47	0.00	-8.24
2007 October	23	78.25 2007-10-11	73.90 2007-10-22	75.75 2007-10-01	76.96 2007-10-31	1.60	3.30	-2.44
2007 September	19	76.39 2007-09-19	71.45 2007-09-10	73.05 2007-09-04	75.60 2007-09-28	3.49	4.57	-2.19
2007 August	23	74.45 2007-08-08	67.87 2007-08-16	72.04 2007-08-01	73.11 2007-08-31	1.49	3.35	-5.79
2007 July	21	77.36 2007-07-16	71.90 2007-07-27	74.75 2007-07-02	72.05 2007-07-31	-3.61	3.49	-3.81
2007 June	21	76.81 2007-06-04	73.58 2007-06-27	76.53 2007-06-01	74.69 2007-06-29	-2.40	0.37	-3.85
2007 May	22	76.47 2007-05-31	73.22 2007-05-01	73.65 2007-05-01	76.32 2007-05-31	3.63	3.83	-0.58
2007 April	20	74.45 2007-04-26	70.53 2007-04-02	70.99 2007-04-02	73.58 2007-04-30	3.65	4.87	-0.65
2007 March	22	71.84 2007-03-23	68.05 2007-03-14	68.98 2007-03-01	70.74 2007-03-30	2.55	4.15	-1.35
2007 February	19	72.95 2007-02-22	67.58 2007-02-27	71.60 2007-02-01	70.25 2007-02-28	-1.89	1.89	-5.61
2007 January	20	71.55 2007-01-31	69.32 2007-01-08	70.57 2007-01-03	71.41 2007-01-31	1.19	1.39	-1.77
2006 December	20	71.14 2006-12-15	68.89 2006-12-01	69.72 2006-12-01	70.11 2006-12-29	0.56	2.04	-1.19
2006 November	21	69.89 2006-11-30	67.21 2006-11-03	68.35 2006-11-01	69.63 2006-11-30	1.87	2.25	-1.67
2006 October	22	68.68 2006-10-26	65.21 2006-10-03	65.75 2006-10-02	68.04 2006-10-31	3.48	4.46	-0.82
2006 September	20	66.06 2006-09-28	63.76 2006-09-11	64.82 2006-09-01	65.72 2006-09-29	1.39	1.91	-1.64
2006 August	23	64.69 2006-08-31	62.17 2006-08-10	62.83 2006-08-01	64.53 2006-08-31	2.71	2.96	-1.05
2006 July	20	63.66 2006-07-03	60.51 2006-07-18	63.50 2006-07-03	63.08 2006-07-31	-0.66	0.25	-4.71
2006 June	22	64.50 2006-06-02	60.50 2006-06-14	63.35 2006-06-01	63.15 2006-06-30	-0.32	1.82	-4.50
2006 May	22	66.39 2006-05-08	61.86 2006-05-24	65.74 2006-05-01	63.35 2006-05-31	-3.64	0.99	-5.90
2006 April	19	65.92 2006-04-20	63.90 2006-04-17	64.95 2006-04-03	65.46 2006-04-28	0.79	1.49	-1.62
2006 March	23	65.31 2006-03-30	63.10 2006-03-08	64.07 2006-03-01	64.83 2006-03-31	1.19	1.94	-1.51
2006 February	19	64.65 2006-02-27	62.40 2006-02-10	63.69 2006-02-01	63.79 2006-02-28	0.16	1.51	-2.03
2006 January	20	64.20 2006-01-11	61.43 2006-01-03	61.86 2006-01-03	63.65 2006-01-31	2.89	3.78	-0.70
2005 December	21	63.32 2005-12-14	61.55 2005-12-30	62.32 2005-12-01	61.67 2005-12-30	-1.04	1.60	-1.24
2005 November	21	62.96 2005-11-28	59.25 2005-11-01	59.42 2005-11-01	61.99 2005-11-30	4.33	5.96	-0.29
2005 October	21	60.95 2005-10-03	57.42 2005-10-13	60.80 2005-10-03	59.25 2005-10-31	-2.55	0.25	-5.56
2005 September	21	61.54 2005-09-12	59.56 2005-09-22	60.42 2005-09-01	60.67 2005-09-30	0.41	1.85	-1.42
2005 August	23	61.55 2005-08-03	59.26 2005-08-29	61.17 2005-08-01	60.49 2005-08-31	-1.11	0.62	-3.12
2005 July	20	61.44 2005-07-29	58.25 2005-07-07	58.70 2005-07-01	61.15 2005-07-29	4.17	4.67	-0.77
2005 June	22	59.94 2005-06-22	58.26 2005-06-27	58.35 2005-06-01	58.58 2005-06-30	0.39	2.72	-0.15
2005 May	21	58.56 2005-05-27	55.81 2005-05-13	56.28 2005-05-02	58.35 2005-05-31	3.68	4.05	-0.84
2005 April	21	58.03 2005-04-07	55.31 2005-04-29	57.80 2005-04-01	56.17 2005-04-29	-2.82	0.40	-4.31
2005 March	22	60.01 2005-03-07	56.60 2005-03-29	58.85 2005-03-01	57.43 2005-03-31	-2.41	1.97	-3.82
2005 February	19	59.13 2005-02-17	57.53 2005-02-01	57.55 2005-02-01	58.75 2005-02-28	2.09	2.75	-0.03
2005 January	20	59.42 2005-01-03	56.54 2005-01-24	59.40 2005-01-03	57.55 2005-01-31	-3.11	0.03	-4.81
2004 December	22	59.49 2004-12-23	57.29 2004-12-09	57.63 2004-12-01	59.03 2004-12-31	2.43	3.23	-0.59
2004 November	21	57.99 2004-11-29	54.73 2004-11-01	54.92 2004-11-01	57.45 2004-11-30	4.61	5.59	-0.35
2004 October	21	55.25 2004-10-06	52.99 2004-10-25	54.17 2004-10-01	54.85 2004-10-29	1.26	1.99	-2.18
2004 September	21	54.79 2004-09-21	53.00 2004-09-01	53.22 2004-09-01	53.88 2004-09-30	1.24	2.95	-0.41
2004 August	22	53.46 2004-08-27	50.95 2004-08-13	52.75 2004-08-02	53.18 2004-08-31	0.82	1.35	-3.41
2004 July	21	55.22 2004-07-01	51.81 2004-07-26	55.15 2004-07-01	53.15 2004-07-30	-3.63	0.13	-6.06
2004 June	21	55.39 2004-06-25	53.88 2004-06-01	54.15 2004-06-01	55.11 2004-06-30	1.77	2.29	-0.50
2004 May	20	54.44 2004-05-04	51.83 2004-05-12	53.83 2004-05-03	54.20 2004-05-28	0.69	1.13	-3.72
2004 April	21	55.83 2004-04-05	53.20 2004-04-30	54.65 2004-04-01	53.42 2004-04-30	-2.25	2.16	-2.65
2004 March	23	56.40 2004-03-05	52.63 2004-03-24	55.45 2004-03-01	54.64 2004-03-31	-1.46	1.71	-5.09
2004 February	19	56.04 2004-02-19	54.13 2004-02-04	54.70 2004-02-02	55.38 2004-02-27	1.24	2.45	-1.04
2004 January	20	55.85 2004-01-27	53.13 2004-01-02	53.70 2004-01-02	54.62 2004-01-30	1.71	4.00	-1.06
2003 December	22	53.58 2003-12-31	50.84 2003-12-10	51.65 2003-12-01	53.23 2003-12-31	3.06	3.74	-1.57
2003 November	19	51.49 2003-11-11	49.88 2003-11-21	50.90 2003-11-03	51.40 2003-11-28	0.98	1.16	-2.00
2003 October	23	50.83 2003-10-30	47.92 2003-10-01	48.02 2003-10-01	50.64 2003-10-31	5.46	5.85	-0.21
2003 September	21	50.00 2003-09-18	47.42 2003-09-30	48.62 2003-09-02	47.75 2003-09-30	-1.79	2.84	-2.47
2003 August	21	48.55 2003-08-22	45.83 2003-08-06	47.22 2003-08-01	48.43 2003-08-29	2.56	2.82	-2.94
2003 July	22	48.36 2003-07-14	45.67 2003-07-01	46.10 2003-07-01	47.30 2003-07-31	2.60	4.90	-0.93
2003 June	21	48.08 2003-06-17	45.71 2003-06-03	46.08 2003-06-02	46.22 2003-06-30	0.30	4.34	-0.80
2003 May	21	45.72 2003-05-30	42.44 2003-05-01	42.97 2003-05-01	45.63 2003-05-30	6.19	6.40	-1.23
2003 April	21	43.36 2003-04-29	39.75 2003-04-01	39.92 2003-04-01	43.12 2003-04-30	8.02	8.62	-0.43
2003 March	21	42.03 2003-03-21	37.20 2003-03-12	39.90 2003-03-03	39.70 2003-03-31	-0.50	5.34	-6.77
2003 February	19	40.60 2003-02-03	37.88 2003-02-13	40.35 2003-02-03	39.55 2003-02-28	-1.98	0.62	-6.12
2003 January	21	43.72 2003-01-13	39.42 2003-01-31	41.70 2003-01-02	40.17 2003-01-31	-3.67	4.84	-5.47
2002 December	21	44.70 2002-12-02	40.72 2002-12-31	44.54 2002-12-02	41.31 2002-12-31	-7.25	0.36	-8.58
2002 November	20	44.13 2002-11-29	40.79 2002-11-13	41.05 2002-11-01	43.72 2002-11-29	6.50	7.50	-0.63
2002 October	23	42.30 2002-10-28	36.00 2002-10-10	38.78 2002-10-01	41.25 2002-10-31	6.37	9.08	-7.17
2002 September	20	43.24 2002-09-11	37.72 2002-09-30	42.15 2002-09-03	38.38 2002-09-30	-8.94	2.59	-10.51
2002 August	22	45.13 2002-08-22	39.10 2002-08-05	42.30 2002-08-01	42.86 2002-08-30	1.32	6.69	-7.57
2002 July	22	46.50 2002-07-01	36.54 2002-07-24	46.50 2002-07-01	42.53 2002-07-31	-8.54	0.00	-21.42
2002 June	20	50.18 2002-06-03	44.58 2002-06-26	50.00 2002-06-03	46.40 2002-06-28	-7.20	0.36	-10.84
2002 May	22	51.90 2002-05-17	49.22 2002-05-07	50.69 2002-05-01	49.97 2002-05-31	-1.42	2.39	-2.90
2002 April	22	53.24 2002-04-01	49.95 2002-04-29	53.00 2002-04-01	50.69 2002-04-30	-4.36	0.45	-5.75
2002 March	20	54.42 2002-03-19	51.44 2002-03-01	51.44 2002-03-01	53.06 2002-03-28	3.15	5.79	0.00
2002 February	19	52.33 2002-02-01	49.72 2002-02-20	52.33 2002-02-01	51.32 2002-02-28	-1.93	0.00	-4.99
2002 January	21	54.38 2002-01-07	50.22 2002-01-30	53.00 2002-01-02	52.24 2002-01-31	-1.43	2.60	-5.25
2001 December	20	53.95 2001-12-06	51.40 2001-12-14	51.83 2001-12-03	52.70 2001-12-31	1.68	4.09	-0.83
2001 November	21	53.17 2001-11-27	48.06 2001-11-01	48.72 2001-11-01	52.14 2001-11-30	7.02	9.13	-1.35
2001 October	23	50.58 2001-10-26	46.65 2001-10-01	47.10 2001-10-01	48.45 2001-10-31	2.87	7.39	-0.96
2001 September	15	53.04 2001-09-04	43.40 2001-09-21	52.17 2001-09-04	47.47 2001-09-28	-9.01	1.67	-16.81
2001 August	23	56.20 2001-08-02	51.71 2001-08-30	55.60 2001-08-01	52.17 2001-08-31	-6.17	1.08	-7.00
2001 July	21	56.97 2001-07-02	53.40 2001-07-24	56.30 2001-07-02	55.42 2001-07-31	-1.56	1.19	-5.15
2001 June	11	56.81 2001-06-29	55.03 2001-06-26	55.42 2001-06-15	56.50 2001-06-29	1.95	2.51	-0.70

VTI Dividends

This table shows historical dividends paid by VTI.
There were at least 69 dividends paid by VTI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.37	1.79		103.22				0.46
2020-12-24	0.78200	1.64	quaterly	90	-	-	-	0.41
2020-09-25	0.67400	1.60	quaterly	92	2020-09-28	2020-09-30	2020-09-24	0.40
2020-06-25	0.70000	1.80	quaterly	91	2020-06-26	2020-06-30	2020-06-24	0.45
2020-03-26	0.61400	1.84	quaterly	93	2020-03-27	2020-03-31	2020-03-25	0.47
2019-12-24	0.88600	2.00	quaterly	99	-	-	-	0.54
2019-09-16	0.70000	1.84	quaterly	91	2019-09-17	2019-09-19	2019-09-12	0.46
2019-06-17	0.54700	1.61	quaterly	84	-	-	-	0.37
2019-03-25	0.77200	2.17	quaterly	91	-	-	-	0.54
2018-12-24	0.72100	2.53	quaterly	87	2018-12-26	2018-12-28	2018-12-21	0.60
2018-09-28	0.71400	1.78	quaterly	98	2018-10-01	2018-10-03	2018-09-26	0.48
2018-06-22	0.60300	1.68	quaterly	92	2018-06-25	2018-06-27	2018-06-20	0.42
2018-03-22	0.56600	1.67	quaterly	91	2018-03-23	2018-03-27	2018-03-20	0.42
2017-12-21	0.67300	1.98	quaterly	90	2017-12-22	2017-12-27	2017-12-19	0.49
2017-09-22	0.55300	1.69	quaterly	93	2017-09-25	2017-09-27	2017-09-20	0.43
2017-06-21	0.57500	0.36	reintroduced	463	2017-06-23	2017-06-27	2017-06-20	0.46
2016-03-15	0.48000	0.27	reintroduced	630	2016-03-17	2016-03-21	2016-03-14	0.47
2014-06-24	0.42000	1.67	quaterly	91	2014-06-26	2014-06-30	2014-06-23	0.42
2014-03-25	0.42300	1.67	quaterly	95	2014-03-27	2014-03-31	2014-03-24	0.44
2013-12-20	0.49400	2.17	quaterly	88	-	-	-	0.52
2013-09-23	0.42900	1.95	quaterly	91	-	-	-	0.49
2013-06-24	0.38600	1.85	quaterly	94	2013-06-26	2013-06-28	2013-06-21	0.48
2013-03-22	0.36400	1.80	quaterly	92	-	-	-	0.45
2012-12-20	0.54500	3.09	quaterly	87	-	-	-	0.74
2012-09-24	0.36400	1.96	quaterly	91	-	-	-	0.49
2012-06-25	0.34600	2.07	quaterly	91	-	-	-	0.52
2012-03-26	0.30800	1.61	quaterly	96	-	-	-	0.42
2011-12-21	0.36100	2.33	quaterly	89	-	-	-	0.57
2011-09-23	0.30600	2.12	quaterly	91	-	-	-	0.53
2011-06-24	0.28300	1.73	quaterly	91	-	-	-	0.43
2011-03-25	0.28300	1.64	quaterly	93	-	-	-	0.42
2010-12-22	0.34600	2.19	quaterly	89	-	-	-	0.53
2010-09-24	0.29700	2.01	quaterly	92	-	-	-	0.51
2010-06-24	0.26900	1.97	quaterly	91	-	-	-	0.49
2010-03-25	0.23600	1.56	quaterly	93	-	-	-	0.40
2009-12-22	0.35800	2.60	quaterly	89	-	-	-	0.63
2009-09-24	0.24800	1.85	quaterly	92	-	-	-	0.47
2009-06-24	0.22300	1.98	quaterly	91	-	-	-	0.49
2009-03-25	0.27800	2.70	quaterly	93	-	-	-	0.69
2008-12-22	0.33500	3.18	quaterly	89	-	-	-	0.78
2008-09-24	0.29600	1.96	quaterly	92	-	-	-	0.49
2008-06-24	0.31300	1.91	quaterly	91	-	-	-	0.48
2008-03-25	0.31150	1.77	quaterly	96	-	-	-	0.47
2007-12-20	0.38550	2.24	quaterly	87	-	-	-	0.53
2007-09-24	0.32100	1.72	quaterly	91	-	-	-	0.43
2007-06-25	0.28550	1.54	quaterly	91	-	-	-	0.38
2007-03-26	0.30550	1.66	quaterly	94	-	-	-	0.43
2006-12-22	0.35600	2.12	quaterly	88	-	-	-	0.51
2006-09-25	0.26450	1.62	quaterly	91	-	-	-	0.40
2006-06-26	0.26750	1.61	quaterly	98	-	-	-	0.43
2006-03-20	0.26300	1.79	quaterly	83	-	-	-	0.41
2005-12-27	0.33600	2.15	quaterly	92	-	-	-	0.54
2005-09-26	0.28500	1.91	quaterly	91	-	-	-	0.48
2005-06-27	0.20150	1.33	quaterly	95	-	-	-	0.35
2005-03-24	0.21900	1.61	quaterly	87	-	-	-	0.38
2004-12-27	0.39250	2.68	quaterly	91	-	-	-	0.67
2004-09-27	0.19350	1.45	quaterly	91	-	-	-	0.36
2004-06-28	0.19000	1.39	quaterly	91	-	-	-	0.35
2004-03-29	0.17500	1.20	quaterly	98	-	-	-	0.32
2003-12-22	0.22100	1.83	quaterly	84	-	-	-	0.42
2003-09-29	0.17000	1.32	quaterly	98	-	-	-	0.35
2003-06-23	0.15000	1.41	quaterly	84	-	-	-	0.32
2003-03-31	0.15000	1.41	quaterly	98	-	-	-	0.38
2002-12-23	0.19600	2.03	quaterly	84	-	-	-	0.47
2002-09-30	0.15000	1.46	quaterly	98	-	-	-	0.39
2002-06-24	0.13000	1.12	quaterly	91	-	-	-	0.28
2002-03-25	0.15000	1.15	quaterly	91	-	-	-	0.29
2001-12-24	0.19650	1.50	quaterly	91	-	-	-	0.37
2001-09-24	0.15750	1.38	quaterly	91	-	-	-	0.34
2001-06-25	0.14000	1.01	quaterly	0	-	-	-	0.25

VTI Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	1
2008-06-18	2:1	2	1	no

VTI Basic Information

Ticker, symbol:

VTI
Full title:

Vanguard Total Stock Market
First trading day:

2001-06-15
Last trading day:

2023-02-23
Total trading days:

5,459
Last close price:

201.73 (+1.01%)
Market cap:

408.65B
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance of a benchmark index that measures the investment return of the overall stock market. The fund employs an indexing investment approach designed to track the performance of the CRSP US Total Market Index, which represents approximately 100% of the investable U.S. stock market and includes large-, mid-, small-, and micro-cap stocks regularly traded on the New York Stock Exchange and Nasdaq. It invests by sampling the index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full index in terms of key characteristics.
Phone number:

866-499-8473

Best intraday sessions of VTI

This table shows top 100 best intraday sessions of VTI.

Position	Date	Percentage
1	2002-07-24	8.45
2	2008-10-28	7.09
3	2008-10-13	6.35
4	2008-11-13	6.05
5	2008-11-26	5.72
6	2008-12-05	5.19
7	2008-01-23	5.18
8	2020-03-26	5.02
9	2008-12-03	4.95
10	2008-10-24	4.44
11	2008-01-22	4.42
12	2022-02-24	4.31
13	2009-03-23	4.26
14	2018-12-26	4.25
15	2022-10-13	4.18
16	2020-03-24	4.17
17	2009-03-10	4.15
18	2008-11-24	4.08
19	2009-03-12	4.08
20	2008-10-16	3.98
21	2008-12-12	3.97
22	2011-10-04	3.87
23	2002-10-11	3.85
24	2011-08-11	3.79
25	2018-02-06	3.53
26	2009-05-26	3.52
27	2020-03-17	3.51
28	2002-08-14	3.49
29	2008-11-21	3.48
30	2020-03-02	3.47
31	2008-09-16	3.46
32	2020-06-15	3.36
33	2011-08-09	3.29
34	2009-04-01	3.22
35	2008-01-31	3.20
36	2010-05-21	3.19
37	2002-10-10	3.16
38	2003-03-17	3.14
39	2010-07-07	3.00
40	2009-03-17	3.00
41	2022-11-30	2.99
42	2009-02-24	2.99
43	2011-08-23	2.99
44	2020-03-13	2.98
45	2008-10-20	2.96
46	2009-01-23	2.89
47	2003-04-22	2.86
48	2009-04-21	2.83
49	2022-05-04	2.79
50	2020-04-06	2.79
51	2009-06-25	2.78
52	2002-07-29	2.78
53	2001-10-03	2.76
54	2020-02-28	2.75
55	2008-10-10	2.73
56	2018-04-04	2.72
57	2002-10-01	2.66
58	2009-03-18	2.64
59	2009-02-06	2.63
60	2002-08-08	2.62
61	2020-04-02	2.57
62	2009-01-02	2.56
63	2002-11-01	2.56
64	2002-07-05	2.55
65	2009-05-04	2.51
66	2011-09-06	2.49
67	2022-10-21	2.46
68	2015-10-02	2.45
69	2010-07-20	2.45
70	2009-01-21	2.45
71	2002-10-21	2.44
72	2010-05-25	2.44
73	2014-10-16	2.44
74	2008-09-11	2.43
75	2009-07-23	2.35
76	2020-03-30	2.35
77	2022-10-28	2.33
78	2008-03-18	2.31
79	2009-02-05	2.31
80	2002-08-19	2.30
81	2020-04-08	2.30
82	2018-12-27	2.29
83	2007-09-18	2.28
84	2020-03-19	2.28
85	2008-03-13	2.25
86	2003-05-27	2.25
87	2002-10-25	2.24
88	2001-10-25	2.24
89	2022-06-24	2.24
90	2020-05-14	2.23
91	2001-10-10	2.23
92	2011-08-26	2.20
93	2003-02-25	2.17
94	2008-12-02	2.17
95	2008-08-08	2.17
96	2008-10-17	2.15
97	2008-04-01	2.14
98	2011-10-18	2.14
99	2002-06-26	2.13
100	2022-01-31	2.13

Worst intraday sessions of VTI

This table shows the worst 100 intraday sessions of VTI.

Position	Date	Percentage
1	2008-10-09	-7.87
2	2008-10-15	-7.24
3	2008-10-07	-6.58
4	2008-12-01	-6.38
5	2008-10-14	-6.04
6	2008-11-19	-5.86
7	2008-11-20	-5.47
8	2008-09-29	-5.06
9	2020-03-20	-4.92
10	2009-02-23	-4.50
11	2009-01-20	-4.45
12	2015-08-25	-4.40
13	2011-08-08	-4.21
14	2008-11-06	-3.91
15	2008-11-05	-3.86
16	2008-10-02	-3.83
17	2018-02-08	-3.72
18	2009-02-10	-3.70
19	2011-08-04	-3.70
20	2020-04-07	-3.55
21	2020-03-12	-3.55
22	2020-02-25	-3.49
23	2002-07-10	-3.41
24	2022-08-26	-3.36
25	2008-09-09	-3.36
26	2008-11-10	-3.33
27	2020-11-09	-3.27
28	2011-09-21	-3.22
29	2020-06-11	-3.21
30	2002-09-17	-3.20
31	2018-02-05	-3.19
32	2008-03-19	-3.18
33	2002-07-23	-3.17
34	2002-07-18	-3.15
35	2008-10-22	-3.13
36	2008-11-12	-3.12
37	2022-10-14	-3.06
38	2018-10-24	-3.06
39	2002-07-19	-3.04
40	2008-09-22	-3.03
41	2018-12-04	-3.02
42	2016-01-13	-2.99
43	2020-03-03	-2.99
44	2008-01-17	-2.98
45	2018-10-10	-2.97
46	2008-10-03	-2.97
47	2022-03-07	-2.96
48	2010-05-06	-2.94
49	2002-08-05	-2.90
50	2009-02-26	-2.87
51	2022-04-29	-2.83
52	2002-01-29	-2.82
53	2020-09-03	-2.81
54	2008-01-25	-2.80
55	2022-05-18	-2.79
56	2007-12-11	-2.79
57	2001-10-17	-2.78
58	2011-10-03	-2.74
59	2002-07-01	-2.71
60	2022-05-05	-2.66
61	2008-09-17	-2.66
62	2021-12-01	-2.64
63	2009-03-02	-2.61
64	2007-02-27	-2.61
65	2022-02-23	-2.61
66	2003-04-07	-2.60
67	2009-01-09	-2.60
68	2008-03-14	-2.60
69	2020-09-23	-2.58
70	2002-07-09	-2.55
71	2007-12-12	-2.55
72	2009-01-30	-2.53
73	2003-01-30	-2.52
74	2020-05-12	-2.52
75	2011-09-28	-2.52
76	2022-04-22	-2.51
77	2009-03-19	-2.51
78	2009-05-07	-2.51
79	2002-06-03	-2.50
80	2022-06-28	-2.49
81	2009-03-20	-2.49
82	2008-07-24	-2.47
83	2022-11-02	-2.45
84	2009-04-20	-2.45
85	2020-03-11	-2.43
86	2022-04-21	-2.43
87	2007-08-03	-2.41
88	2008-09-04	-2.40
89	2011-08-10	-2.40
90	2018-12-21	-2.39
91	2002-06-25	-2.39
92	2009-10-30	-2.38
93	2002-02-04	-2.37
94	2010-07-16	-2.36
95	2021-02-25	-2.36
96	2012-06-21	-2.35
97	2022-04-26	-2.34
98	2002-06-11	-2.34
99	2010-02-04	-2.32
100	2020-09-10	-2.31

Best after-hours sessions of VTI

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

Position	Date	Percentage
1	2008-10-10	6.09
2	2020-03-12	5.95
3	2008-10-13	5.52
4	2008-12-15	5.26
5	2020-03-23	5.11
6	2008-09-18	4.83
7	2020-11-06	4.61
8	2010-05-07	4.45
9	2020-03-09	4.22
10	2008-10-29	4.12
11	2020-04-03	4.09
12	2020-04-06	3.80
13	2022-11-09	3.64
14	2002-10-14	3.36
15	2015-08-24	3.35
16	2007-12-11	3.26
17	2015-08-25	3.14
18	2022-12-12	3.06
19	2020-06-11	3.04
20	2020-06-15	2.89
21	2011-11-29	2.88
22	2008-12-05	2.87
23	2008-09-05	2.81
24	2001-09-21	2.76
25	2008-10-27	2.75
26	2011-11-25	2.74
27	2011-10-26	2.73
28	2002-07-26	2.70
29	2003-04-04	2.67
30	2009-04-08	2.62
31	2009-03-20	2.58
32	2008-11-24	2.57
33	2020-05-15	2.57
34	2002-10-16	2.52
35	2020-04-16	2.52
36	2008-03-10	2.47
37	2009-04-01	2.43
38	2002-07-16	2.41
39	2020-05-22	2.40
40	2008-11-03	2.35
41	2008-11-07	2.30
42	2002-08-05	2.30
43	2007-08-16	2.29
44	2011-08-19	2.27
45	2020-06-04	2.25
46	2022-03-08	2.20
47	2020-04-28	2.17
48	2009-03-09	2.14
49	2022-10-17	2.13
50	2008-11-20	2.12
51	2003-04-01	2.11
52	2008-10-17	2.10
53	2020-04-13	2.10
54	2007-11-21	2.09
55	2009-01-27	2.09
56	2020-04-21	2.06
57	2002-05-07	2.03
58	2008-09-29	2.02
59	2003-11-18	2.02
60	2010-05-26	2.01
61	2011-09-26	1.97
62	2020-03-03	1.89
63	2002-11-29	1.88
64	2012-06-28	1.87
65	2002-08-06	1.86
66	2022-10-14	1.86
67	2015-09-04	1.83
68	2004-11-02	1.81
69	2008-11-21	1.81
70	2022-08-09	1.81
71	2008-03-17	1.80
72	2011-09-28	1.80
73	2018-10-11	1.77
74	2009-01-15	1.76
75	2011-10-07	1.75
76	2008-12-01	1.74
77	2010-06-09	1.74
78	2022-05-16	1.74
79	2011-12-30	1.73
80	2008-02-15	1.72
81	2003-11-10	1.72
82	2008-10-08	1.72
83	2001-11-02	1.72
84	2022-10-03	1.72
85	2012-12-31	1.71
86	2002-11-13	1.70
87	2007-12-20	1.69
88	2002-05-13	1.69
89	2020-11-04	1.68
90	2011-08-08	1.66
91	2011-12-19	1.65
92	2002-09-05	1.64
93	2003-10-02	1.64
94	2022-05-09	1.63
95	2016-01-21	1.62
96	2022-06-17	1.62
97	2010-07-30	1.62
98	2003-03-12	1.61
99	2022-01-25	1.60
100	2018-11-30	1.59

Worst after-hours sessions of VTI

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

Position	Date	Percentage
1	2020-03-13	-10.94
2	2008-10-23	-8.85
3	2020-03-06	-7.03
4	2020-03-11	-6.40
5	2020-03-17	-6.32
6	2001-09-10	-5.98
7	2015-08-21	-5.70
8	2008-10-09	-5.47
9	2008-01-18	-5.30
10	2020-03-31	-3.71
11	2016-06-23	-3.57
12	2008-09-12	-3.49
13	2001-09-20	-3.33
14	2020-02-27	-3.33
15	2009-02-13	-3.22
16	2020-02-21	-3.17
17	2011-09-02	-3.05
18	2020-03-26	-3.04
19	2008-10-16	-3.02
20	2011-10-31	-2.92
21	2020-03-05	-2.91
22	2008-12-11	-2.86
23	2011-08-05	-2.84
24	2011-09-21	-2.79
25	2020-06-10	-2.78
26	2008-10-03	-2.77
27	2009-11-25	-2.75
28	2008-11-28	-2.73
29	2020-03-10	-2.70
30	2011-08-17	-2.70
31	2011-03-14	-2.67
32	2008-10-07	-2.60
33	2008-10-21	-2.53
34	2016-01-14	-2.52
35	2020-03-04	-2.47
36	2022-06-10	-2.45
37	2022-02-23	-2.45
38	2008-01-22	-2.43
39	2002-07-23	-2.39
40	2011-11-08	-2.38
41	2010-05-24	-2.38
42	2008-11-13	-2.37
43	2002-06-25	-2.36
44	2008-03-14	-2.36
45	2008-10-14	-2.28
46	2008-12-02	-2.27
47	2022-09-12	-2.26
48	2009-03-04	-2.25
49	2022-06-15	-2.25
50	2009-01-22	-2.22
51	2020-04-14	-2.21
52	2015-08-31	-2.21
53	2010-05-19	-2.21
54	2020-06-12	-2.21
55	2008-09-25	-2.17
56	2014-10-15	-2.17
57	2009-03-27	-2.16
58	2011-09-01	-2.14
59	2020-02-26	-2.12
60	2003-03-21	-2.10
61	2008-09-15	-2.10
62	2009-02-27	-2.09
63	2008-11-11	-2.06
64	2009-02-19	-2.05
65	2010-06-03	-1.96
66	2009-01-21	-1.96
67	2020-04-20	-1.93
68	2019-05-10	-1.92
69	2008-11-25	-1.92
70	2002-07-12	-1.90
71	2011-08-09	-1.89
72	2009-08-14	-1.87
73	2020-04-30	-1.87
74	2008-09-16	-1.86
75	2009-02-26	-1.84
76	2018-02-05	-1.83
77	2009-04-17	-1.83
78	2020-09-04	-1.82
79	2007-02-28	-1.81
80	2020-10-01	-1.79
81	2009-01-13	-1.78
82	2003-03-28	-1.77
83	2020-10-27	-1.75
84	2010-08-10	-1.73
85	2020-01-24	-1.71
86	2008-10-24	-1.71
87	2011-09-16	-1.69
88	2010-05-20	-1.68
89	2002-09-27	-1.67
90	2016-01-06	-1.66
91	2002-08-30	-1.66
92	2015-12-31	-1.65
93	2007-08-08	-1.65
94	2021-11-24	-1.65
95	2022-10-12	-1.63
96	2012-05-31	-1.62
97	2019-05-03	-1.62
98	2008-09-26	-1.61
99	2001-09-19	-1.61
100	2019-08-02	-1.60

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:24:49

VTI information

Full title

Vanguard Total Stock Market
First trading day

2001-06-15
Last trading day

2023-02-23
Total trading days

5,459
Last close price

201.73 (+1.01%)
Market cap

408.65B
Stock Exchange

NYSE Arca
Phone number

866-499-8473
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of the overall stock market. The fund employs an indexing investment approach designed to track the performance of the CRSP US Total Market Index, which represents approximately 100% of the investable U.S. stock market and includes large-, mid-, small-, and micro-cap stocks regularly traded on the New York Stock Exchange and Nasdaq. It invests by sampling the index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full index in terms of key characteristics.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

139 -- 10 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...