![No Logo for VTMSX](/logos/no_logo.png)
VTMSX stock overview
Vanguard Tax-Managed Small Cap Fund Admiral Shares
- VTMSX IPO: 1999-03-25
- 77.92 (+0.96%)
- 5,552 trading days in total
- VTMSX Latest trading day: 2022-10-26
- Nasdaq
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VTMSX Latest trading days
This table contains the list of 500 latest trading days of VTMSX.
Trading dates ranges from 2016-04-15 to 2022-10-26.
Trading dates ranges from 2016-04-15 to 2022-10-26.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 64.38 | 0.03 | 0.06 | 0 | 64.38 | 64.38 | 64.38 | 0.00 | 0.00 | 0.06 | |
5552 | 2022-10-26 | 77.92 | 3.13 | -3.86 | 0 | 77.92 | 77.92 | 77.92 | 0.00 | 0.00 | 0.00 |
5551 | 2022-04-29 | 81.05 | 2.16 | -2.60 | 0 | 81.05 | 81.05 | 81.05 | 0.00 | 0.00 | -3.86 |
5550 | 2022-04-28 | 83.21 | 1.69 | 2.07 | 0 | 83.21 | 83.21 | 83.21 | 0.00 | 0.00 | -2.60 |
5549 | 2022-04-27 | 81.52 | 0.30 | -0.37 | 0 | 81.52 | 81.52 | 81.52 | 0.00 | 0.00 | 2.07 |
5548 | 2022-04-26 | 81.82 | 2.53 | -3.00 | 0 | 81.82 | 81.82 | 81.82 | 0.00 | 0.00 | -0.37 |
5547 | 2022-04-25 | 84.35 | 0.26 | 0.31 | 0 | 84.35 | 84.35 | 84.35 | 0.00 | 0.00 | -3.00 |
5546 | 2022-04-22 | 84.09 | 3.52 | -4.02 | 0 | 84.09 | 84.09 | 84.09 | 0.00 | 0.00 | 0.31 |
5545 | 2022-04-20 | 87.61 | 0.62 | 0.71 | 0 | 87.61 | 87.61 | 87.61 | 0.00 | 0.00 | -4.02 |
5544 | 2022-04-19 | 86.99 | 1.62 | 1.90 | 0 | 86.99 | 86.99 | 86.99 | 0.00 | 0.00 | 0.71 |
5543 | 2022-04-18 | 85.37 | 0.87 | -1.01 | 0 | 85.37 | 85.37 | 85.37 | 0.00 | 0.00 | 1.90 |
5542 | 2022-04-15 | 86.24 | 0.00 | 0.00 | 0 | 86.24 | 86.24 | 86.24 | 0.00 | 0.00 | -1.01 |
5541 | 2022-04-14 | 86.24 | 0.00 | 0.00 | 0 | 86.24 | 86.24 | 86.24 | 0.00 | 0.00 | 0.00 |
5540 | 2022-04-13 | 86.24 | 1.43 | 1.69 | 0 | 86.24 | 86.24 | 86.24 | 0.00 | 0.00 | 0.00 |
5539 | 2022-04-12 | 84.81 | 0.45 | 0.53 | 0 | 84.81 | 84.81 | 84.81 | 0.00 | 0.00 | 1.69 |
5538 | 2022-04-11 | 84.36 | 0.52 | -0.61 | 0 | 84.36 | 84.36 | 84.36 | 0.00 | 0.00 | 0.53 |
5537 | 2022-04-08 | 84.88 | 0.50 | -0.59 | 0 | 84.88 | 84.88 | 84.88 | 0.00 | 0.00 | -0.61 |
5536 | 2022-04-07 | 85.38 | 0.06 | -0.07 | 0 | 85.38 | 85.38 | 85.38 | 0.00 | 0.00 | -0.59 |
5535 | 2022-04-06 | 85.44 | 1.00 | -1.16 | 0 | 85.44 | 85.44 | 85.44 | 0.00 | 0.00 | -0.07 |
5534 | 2022-04-05 | 86.44 | 1.98 | -2.24 | 0 | 86.44 | 86.44 | 86.44 | 0.00 | 0.00 | -1.16 |
5533 | 2022-04-04 | 88.42 | 0.34 | -0.38 | 0 | 88.42 | 88.42 | 88.42 | 0.00 | 0.00 | -2.24 |
5532 | 2022-04-01 | 88.76 | 0.85 | 0.97 | 0 | 88.76 | 88.76 | 88.76 | 0.00 | 0.00 | -0.38 |
5531 | 2022-03-31 | 87.91 | 0.91 | -1.02 | 0 | 87.91 | 87.91 | 87.91 | 0.00 | 0.00 | 0.97 |
5530 | 2022-03-30 | 88.82 | 0.10 | 0.11 | 0 | 88.82 | 88.82 | 88.82 | 0.00 | 0.00 | -1.02 |
5529 | 2022-03-25 | 88.72 | 0.56 | 0.64 | 0 | 88.72 | 88.72 | 88.72 | 0.00 | 0.00 | 0.11 |
5528 | 2022-03-24 | 88.16 | 0.92 | -1.03 | 0 | 88.16 | 88.16 | 88.16 | 0.00 | 0.00 | 0.64 |
5527 | 2022-03-22 | 89.08 | 0.21 | 0.24 | 0 | 89.08 | 89.08 | 89.08 | 0.00 | 0.00 | -1.03 |
5526 | 2022-03-21 | 88.87 | 0.57 | -0.64 | 0 | 88.87 | 88.87 | 88.87 | 0.00 | 0.00 | 0.24 |
5525 | 2022-03-18 | 89.44 | 0.51 | 0.57 | 0 | 89.44 | 89.44 | 89.44 | 0.00 | 0.00 | -0.64 |
5524 | 2022-03-17 | 88.93 | 1.08 | 1.23 | 0 | 88.93 | 88.93 | 88.93 | 0.00 | 0.00 | 0.57 |
5523 | 2022-03-16 | 87.85 | 2.15 | 2.51 | 0 | 87.85 | 87.85 | 87.85 | 0.00 | 0.00 | 1.23 |
5522 | 2022-03-15 | 85.70 | 0.88 | 1.04 | 0 | 85.70 | 85.70 | 85.70 | 0.00 | 0.00 | 2.51 |
5521 | 2022-03-14 | 84.82 | 0.98 | -1.14 | 0 | 84.82 | 84.82 | 84.82 | 0.00 | 0.00 | 1.04 |
5520 | 2022-03-11 | 85.80 | 0.99 | -1.14 | 0 | 85.80 | 85.80 | 85.80 | 0.00 | 0.00 | -1.14 |
5519 | 2022-03-10 | 86.79 | 0.10 | -0.12 | 0 | 86.79 | 86.79 | 86.79 | 0.00 | 0.00 | -1.14 |
5518 | 2022-03-09 | 86.89 | 1.80 | 2.12 | 0 | 86.89 | 86.89 | 86.89 | 0.00 | 0.00 | -0.12 |
5517 | 2022-03-08 | 85.09 | 0.34 | 0.40 | 0 | 85.09 | 85.09 | 85.09 | 0.00 | 0.00 | 2.12 |
5516 | 2022-03-07 | 84.75 | 1.97 | -2.27 | 0 | 84.75 | 84.75 | 84.75 | 0.00 | 0.00 | 0.40 |
5515 | 2022-03-04 | 86.72 | 1.18 | -1.34 | 0 | 86.72 | 86.72 | 86.72 | 0.00 | 0.00 | -2.27 |
5514 | 2022-03-03 | 87.90 | 0.62 | -0.70 | 0 | 87.90 | 87.90 | 87.90 | 0.00 | 0.00 | -1.34 |
5513 | 2022-03-02 | 88.52 | 2.37 | 2.75 | 0 | 88.52 | 88.52 | 88.52 | 0.00 | 0.00 | -0.70 |
5512 | 2022-03-01 | 86.15 | 1.66 | -1.89 | 0 | 86.15 | 86.15 | 86.15 | 0.00 | 0.00 | 2.75 |
5511 | 2022-02-28 | 87.81 | 0.36 | 0.41 | 0 | 87.81 | 87.81 | 87.81 | 0.00 | 0.00 | -1.89 |
5510 | 2022-02-25 | 87.45 | 1.93 | 2.26 | 0 | 87.45 | 87.45 | 87.45 | 0.00 | 0.00 | 0.41 |
5509 | 2022-02-24 | 85.52 | 1.43 | 1.70 | 0 | 85.52 | 85.52 | 85.52 | 0.00 | 0.00 | 2.26 |
5508 | 2022-02-23 | 84.09 | 1.24 | -1.45 | 0 | 84.09 | 84.09 | 84.09 | 0.00 | 0.00 | 1.70 |
5507 | 2022-02-22 | 85.33 | 1.25 | -1.44 | 0 | 85.33 | 85.33 | 85.33 | 0.00 | 0.00 | -1.45 |
5506 | 2022-02-18 | 86.58 | 0.44 | -0.51 | 0 | 86.58 | 86.58 | 86.58 | 0.00 | 0.00 | -1.44 |
5505 | 2022-02-17 | 87.02 | 1.67 | -1.88 | 0 | 87.02 | 87.02 | 87.02 | 0.00 | 0.00 | -0.51 |
5504 | 2022-02-16 | 88.69 | 0.22 | 0.25 | 0 | 88.69 | 88.69 | 88.69 | 0.00 | 0.00 | -1.88 |
5503 | 2022-02-15 | 88.47 | 1.98 | 2.29 | 0 | 88.47 | 88.47 | 88.47 | 0.00 | 0.00 | 0.25 |
5502 | 2022-02-14 | 86.49 | 0.29 | -0.33 | 0 | 86.49 | 86.49 | 86.49 | 0.00 | 0.00 | 2.29 |
5501 | 2022-02-11 | 86.78 | 0.18 | -0.21 | 0 | 86.78 | 86.78 | 86.78 | 0.00 | 0.00 | -0.33 |
5500 | 2022-02-10 | 86.96 | 1.21 | -1.37 | 0 | 86.96 | 86.96 | 86.96 | 0.00 | 0.00 | -0.21 |
5499 | 2022-02-09 | 88.17 | 0.98 | 1.12 | 0 | 88.17 | 88.17 | 88.17 | 0.00 | 0.00 | -1.37 |
5498 | 2022-02-08 | 87.19 | 1.58 | 1.85 | 0 | 87.19 | 87.19 | 87.19 | 0.00 | 0.00 | 1.12 |
5497 | 2022-02-07 | 85.61 | 0.08 | 0.09 | 0 | 85.61 | 85.61 | 85.61 | 0.00 | 0.00 | 1.85 |
5496 | 2022-02-05 | 85.53 | 0.00 | 0.00 | 0 | 85.53 | 85.53 | 85.53 | 0.00 | 0.00 | 0.09 |
5495 | 2022-02-04 | 85.53 | 0.01 | 0.01 | 0 | 85.53 | 85.53 | 85.53 | 0.00 | 0.00 | 0.00 |
5494 | 2022-02-03 | 85.52 | 1.24 | -1.43 | 0 | 85.52 | 85.52 | 85.52 | 0.00 | 0.00 | 0.01 |
5493 | 2022-02-02 | 86.76 | 0.44 | -0.50 | 0 | 86.76 | 86.76 | 86.76 | 0.00 | 0.00 | -1.43 |
5492 | 2022-02-01 | 87.20 | 0.67 | 0.77 | 0 | 87.20 | 87.20 | 87.20 | 0.00 | 0.00 | -0.50 |
5491 | 2022-01-31 | 86.53 | 6.07 | 7.54 | 0 | 86.53 | 86.53 | 86.53 | 0.00 | 0.00 | 0.77 |
5490 | 2021-01-15 | 80.46 | 1.39 | -1.70 | 0 | 80.46 | 80.46 | 80.46 | 0.00 | 0.00 | 7.54 |
5489 | 2021-01-14 | 81.85 | 1.83 | 2.29 | 0 | 81.85 | 81.85 | 81.85 | 0.00 | 0.00 | -1.70 |
5488 | 2021-01-13 | 80.02 | 0.68 | -0.84 | 0 | 80.02 | 80.02 | 80.02 | 0.00 | 0.00 | 2.29 |
5487 | 2021-01-12 | 80.70 | 1.32 | 1.66 | 0 | 80.70 | 80.70 | 80.70 | 0.00 | 0.00 | -0.84 |
5486 | 2021-01-11 | 79.38 | 0.34 | 0.43 | 0 | 79.38 | 79.38 | 79.38 | 0.00 | 0.00 | 1.66 |
5485 | 2021-01-08 | 79.04 | 0.63 | -0.79 | 0 | 79.04 | 79.04 | 79.04 | 0.00 | 0.00 | 0.43 |
5484 | 2021-01-07 | 79.67 | 0.98 | 1.25 | 0 | 79.67 | 79.67 | 79.67 | 0.00 | 0.00 | -0.79 |
5483 | 2021-01-06 | 78.69 | 3.58 | 4.77 | 0 | 78.69 | 78.69 | 78.69 | 0.00 | 0.00 | 1.25 |
5482 | 2021-01-05 | 75.11 | 1.61 | 2.19 | 0 | 75.11 | 75.11 | 75.11 | 0.00 | 0.00 | 4.77 |
5481 | 2021-01-04 | 73.50 | 0.80 | -1.08 | 0 | 73.50 | 73.50 | 73.50 | 0.00 | 0.00 | 2.19 |
5480 | 2020-12-31 | 74.30 | 0.05 | 0.07 | 0 | 74.30 | 74.30 | 74.30 | 0.00 | 0.00 | -1.08 |
5479 | 2020-12-30 | 74.25 | 0.74 | 1.01 | 0 | 74.25 | 74.25 | 74.25 | 0.00 | 0.00 | 0.07 |
5478 | 2020-12-29 | 73.51 | 1.47 | -1.96 | 0 | 73.51 | 73.51 | 73.51 | 0.00 | 0.00 | 1.01 |
5477 | 2020-12-28 | 74.98 | 0.23 | 0.31 | 0 | 74.98 | 74.98 | 74.98 | 0.00 | 0.00 | -1.96 |
5476 | 2020-12-24 | 74.75 | 0.03 | -0.04 | 0 | 74.75 | 74.75 | 74.75 | 0.00 | 0.00 | 0.31 |
5475 | 2020-12-23 | 74.78 | 0.80 | 1.08 | 0 | 74.78 | 74.78 | 74.78 | 0.00 | 0.00 | -0.04 |
5474 | 2020-12-22 | 73.98 | 0.33 | 0.45 | 0 | 73.98 | 73.98 | 73.98 | 0.00 | 0.00 | 1.08 |
5473 | 2020-12-21 | 73.65 | 0.22 | -0.30 | 0 | 73.65 | 73.65 | 73.65 | 0.00 | 0.00 | 0.45 |
5472 | 2020-12-18 | 73.87 | 0.56 | -0.75 | 0 | 73.87 | 73.87 | 73.87 | 0.00 | 0.00 | -0.30 |
5471 | 2020-12-17 | 74.43 | 0.76 | 1.03 | 0 | 74.43 | 74.43 | 74.43 | 0.00 | 0.00 | -0.75 |
5470 | 2020-12-16 | 73.67 | 0.42 | -0.57 | 0 | 73.67 | 73.67 | 73.67 | 0.00 | 0.00 | 1.03 |
5469 | 2020-12-15 | 74.09 | 1.91 | 2.65 | 0 | 74.09 | 74.09 | 74.09 | 0.00 | 0.00 | -0.57 |
5468 | 2020-12-14 | 72.18 | 0.22 | -0.30 | 0 | 72.18 | 72.18 | 72.18 | 0.00 | 0.00 | 2.65 |
5467 | 2020-12-11 | 72.40 | 0.57 | -0.78 | 0 | 72.40 | 72.40 | 72.40 | 0.00 | 0.00 | -0.30 |
5466 | 2020-12-10 | 72.97 | 0.35 | 0.48 | 0 | 72.97 | 72.97 | 72.97 | 0.00 | 0.00 | -0.78 |
5465 | 2020-12-09 | 72.62 | 0.10 | -0.14 | 0 | 72.62 | 72.62 | 72.62 | 0.00 | 0.00 | 0.48 |
5464 | 2020-12-08 | 72.72 | 0.64 | 0.89 | 0 | 72.72 | 72.72 | 72.72 | 0.00 | 0.00 | -0.14 |
5463 | 2020-12-07 | 72.08 | 0.26 | -0.36 | 0 | 72.08 | 72.08 | 72.08 | 0.00 | 0.00 | 0.89 |
5462 | 2020-12-04 | 72.34 | 1.73 | 2.45 | 0 | 72.34 | 72.34 | 72.34 | 0.00 | 0.00 | -0.36 |
5461 | 2020-12-03 | 70.61 | 0.51 | 0.73 | 0 | 70.61 | 70.61 | 70.61 | 0.00 | 0.00 | 2.45 |
5460 | 2020-12-02 | 70.10 | 0.32 | 0.46 | 0 | 70.10 | 70.10 | 70.10 | 0.00 | 0.00 | 0.73 |
5459 | 2020-12-01 | 69.78 | 0.82 | 1.19 | 0 | 69.78 | 69.78 | 69.78 | 0.00 | 0.00 | 0.46 |
5458 | 2020-11-30 | 68.96 | 1.65 | -2.34 | 0 | 68.96 | 68.96 | 68.96 | 0.00 | 0.00 | 1.19 |
5457 | 2020-11-27 | 70.61 | 0.02 | -0.03 | 0 | 70.61 | 70.61 | 70.61 | 0.00 | 0.00 | -2.34 |
5456 | 2020-11-25 | 70.63 | 0.62 | -0.87 | 0 | 70.63 | 70.63 | 70.63 | 0.00 | 0.00 | -0.03 |
5455 | 2020-11-24 | 71.25 | 1.74 | 2.50 | 0 | 71.25 | 71.25 | 71.25 | 0.00 | 0.00 | -0.87 |
5454 | 2020-11-23 | 69.51 | 1.51 | 2.22 | 0 | 69.51 | 69.51 | 69.51 | 0.00 | 0.00 | 2.50 |
5453 | 2020-11-20 | 68.00 | 0.10 | -0.15 | 0 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00 | 2.22 |
5452 | 2020-11-19 | 68.10 | 0.42 | 0.62 | 0 | 68.10 | 68.10 | 68.10 | 0.00 | 0.00 | -0.15 |
5451 | 2020-11-18 | 67.68 | 0.90 | -1.31 | 0 | 67.68 | 67.68 | 67.68 | 0.00 | 0.00 | 0.62 |
5450 | 2020-11-17 | 68.58 | 0.32 | 0.47 | 0 | 68.58 | 68.58 | 68.58 | 0.00 | 0.00 | -1.31 |
5449 | 2020-11-16 | 68.26 | 1.93 | 2.91 | 0 | 68.26 | 68.26 | 68.26 | 0.00 | 0.00 | 0.47 |
5448 | 2020-11-13 | 66.33 | 1.71 | 2.65 | 0 | 66.33 | 66.33 | 66.33 | 0.00 | 0.00 | 2.91 |
5447 | 2020-11-12 | 64.62 | 1.39 | -2.11 | 0 | 64.62 | 64.62 | 64.62 | 0.00 | 0.00 | 2.65 |
5446 | 2020-11-11 | 66.01 | 0.41 | -0.62 | 0 | 66.01 | 66.01 | 66.01 | 0.00 | 0.00 | -2.11 |
5445 | 2020-11-10 | 66.42 | 4.67 | 7.56 | 0 | 66.42 | 66.42 | 66.42 | 0.00 | 0.00 | -0.62 |
5444 | 2020-11-09 | 61.75 | 0.00 | 0.00 | 0 | 61.75 | 61.75 | 61.75 | 0.00 | 0.00 | 7.56 |
5443 | 2020-11-06 | 61.75 | 0.66 | -1.06 | 0 | 61.75 | 61.75 | 61.75 | 0.00 | 0.00 | 0.00 |
5442 | 2020-11-05 | 62.41 | 1.70 | 2.80 | 0 | 62.41 | 62.41 | 62.41 | 0.00 | 0.00 | -1.06 |
5441 | 2020-11-04 | 60.71 | 0.61 | -0.99 | 0 | 60.71 | 60.71 | 60.71 | 0.00 | 0.00 | 2.80 |
5440 | 2020-11-03 | 61.32 | 1.58 | 2.64 | 0 | 61.32 | 61.32 | 61.32 | 0.00 | 0.00 | -0.99 |
5439 | 2020-11-02 | 59.74 | 1.24 | 2.12 | 0 | 59.74 | 59.74 | 59.74 | 0.00 | 0.00 | 2.64 |
5438 | 2020-10-30 | 58.50 | 0.81 | -1.37 | 0 | 58.50 | 58.50 | 58.50 | 0.00 | 0.00 | 2.12 |
5437 | 2020-10-29 | 59.31 | 0.92 | 1.58 | 0 | 59.31 | 59.31 | 59.31 | 0.00 | 0.00 | -1.37 |
5436 | 2020-10-28 | 58.39 | 1.81 | -3.01 | 0 | 58.39 | 58.39 | 58.39 | 0.00 | 0.00 | 1.58 |
5435 | 2020-10-27 | 60.20 | 0.78 | -1.28 | 0 | 60.20 | 60.20 | 60.20 | 0.00 | 0.00 | -3.01 |
5434 | 2020-10-26 | 60.98 | 1.33 | -2.13 | 0 | 60.98 | 60.98 | 60.98 | 0.00 | 0.00 | -1.28 |
5433 | 2020-10-23 | 62.31 | 0.31 | 0.50 | 0 | 62.31 | 62.31 | 62.31 | 0.00 | 0.00 | -2.13 |
5432 | 2020-10-22 | 62.00 | 0.91 | 1.49 | 0 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 0.50 |
5431 | 2020-10-21 | 61.09 | 0.29 | -0.47 | 0 | 61.09 | 61.09 | 61.09 | 0.00 | 0.00 | 1.49 |
5430 | 2020-10-20 | 61.38 | 0.41 | 0.67 | 0 | 61.38 | 61.38 | 61.38 | 0.00 | 0.00 | -0.47 |
5429 | 2020-10-19 | 60.97 | 0.71 | -1.15 | 0 | 60.97 | 60.97 | 60.97 | 0.00 | 0.00 | 0.67 |
5428 | 2020-10-16 | 61.68 | 0.39 | -0.63 | 0 | 61.68 | 61.68 | 61.68 | 0.00 | 0.00 | -1.15 |
5427 | 2020-10-15 | 62.07 | 0.82 | 1.34 | 0 | 62.07 | 62.07 | 62.07 | 0.00 | 0.00 | -0.63 |
5426 | 2020-10-14 | 61.25 | 0.31 | -0.50 | 0 | 61.25 | 61.25 | 61.25 | 0.00 | 0.00 | 1.34 |
5425 | 2020-10-13 | 61.56 | 0.70 | -1.12 | 0 | 61.56 | 61.56 | 61.56 | 0.00 | 0.00 | -0.50 |
5424 | 2020-10-12 | 62.26 | 0.44 | 0.71 | 0 | 62.26 | 62.26 | 62.26 | 0.00 | 0.00 | -1.12 |
5423 | 2020-10-09 | 61.82 | 0.28 | 0.45 | 0 | 61.82 | 61.82 | 61.82 | 0.00 | 0.00 | 0.71 |
5422 | 2020-10-08 | 61.54 | 0.91 | 1.50 | 0 | 61.54 | 61.54 | 61.54 | 0.00 | 0.00 | 0.45 |
5421 | 2020-10-07 | 60.63 | 0.88 | 1.47 | 0 | 60.63 | 60.63 | 60.63 | 0.00 | 0.00 | 1.50 |
5420 | 2020-10-06 | 59.75 | 0.06 | -0.10 | 0 | 59.75 | 59.75 | 59.75 | 0.00 | 0.00 | 1.47 |
5419 | 2020-10-05 | 59.81 | 1.32 | 2.26 | 0 | 59.81 | 59.81 | 59.81 | 0.00 | 0.00 | -0.10 |
5418 | 2020-10-02 | 58.49 | 0.61 | 1.05 | 0 | 58.49 | 58.49 | 58.49 | 0.00 | 0.00 | 2.26 |
5417 | 2020-10-01 | 57.88 | 0.83 | 1.45 | 0 | 57.88 | 57.88 | 57.88 | 0.00 | 0.00 | 1.05 |
5416 | 2020-09-30 | 57.05 | 0.13 | 0.23 | 0 | 57.05 | 57.05 | 57.05 | 0.00 | 0.00 | 1.45 |
5415 | 2020-09-29 | 56.92 | 0.28 | -0.49 | 0 | 56.92 | 56.92 | 56.92 | 0.00 | 0.00 | 0.23 |
5414 | 2020-09-28 | 57.20 | 1.35 | 2.42 | 0 | 57.20 | 57.20 | 57.20 | 0.00 | 0.00 | -0.49 |
5413 | 2020-09-25 | 55.85 | 0.55 | 0.99 | 0 | 55.85 | 55.85 | 55.85 | 0.00 | 0.00 | 2.42 |
5412 | 2020-09-24 | 55.30 | 0.29 | 0.53 | 0 | 55.30 | 55.30 | 55.30 | 0.00 | 0.00 | 0.99 |
5411 | 2020-09-23 | 55.01 | 1.58 | -2.79 | 0 | 55.01 | 55.01 | 55.01 | 0.00 | 0.00 | 0.53 |
5410 | 2020-09-22 | 56.59 | 0.39 | 0.69 | 0 | 56.59 | 56.59 | 56.59 | 0.00 | 0.00 | -2.79 |
5409 | 2020-09-21 | 56.20 | 1.99 | -3.42 | 0 | 56.20 | 56.20 | 56.20 | 0.00 | 0.00 | 0.69 |
5408 | 2020-09-18 | 58.19 | 0.35 | -0.60 | 0 | 58.19 | 58.19 | 58.19 | 0.00 | 0.00 | -3.42 |
5407 | 2020-09-17 | 58.54 | 0.46 | -0.78 | 0 | 58.54 | 58.54 | 58.54 | 0.00 | 0.00 | -0.60 |
5406 | 2020-09-16 | 59.00 | 0.38 | 0.65 | 0 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00 | -0.78 |
5405 | 2020-09-15 | 58.62 | 0.03 | -0.05 | 0 | 58.62 | 58.62 | 58.62 | 0.00 | 0.00 | 0.65 |
5404 | 2020-09-14 | 58.65 | 1.03 | 1.79 | 0 | 58.65 | 58.65 | 58.65 | 0.00 | 0.00 | -0.05 |
5403 | 2020-09-11 | 57.62 | 0.38 | -0.66 | 0 | 57.62 | 57.62 | 57.62 | 0.00 | 0.00 | 1.79 |
5402 | 2020-09-10 | 58.00 | 0.79 | -1.34 | 0 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00 | -0.66 |
5401 | 2020-09-09 | 58.79 | 0.60 | 1.03 | 0 | 58.79 | 58.79 | 58.79 | 0.00 | 0.00 | -1.34 |
5400 | 2020-09-08 | 58.19 | 1.42 | -2.38 | 0 | 58.19 | 58.19 | 58.19 | 0.00 | 0.00 | 1.03 |
5399 | 2020-09-04 | 59.61 | 0.31 | -0.52 | 0 | 59.61 | 59.61 | 59.61 | 0.00 | 0.00 | -2.38 |
5398 | 2020-09-03 | 59.92 | 1.61 | -2.62 | 0 | 59.92 | 59.92 | 59.92 | 0.00 | 0.00 | -0.52 |
5397 | 2020-09-02 | 61.53 | 0.71 | 1.17 | 0 | 61.53 | 61.53 | 61.53 | 0.00 | 0.00 | -2.62 |
5396 | 2020-09-01 | 60.82 | 0.73 | 1.21 | 0 | 60.82 | 60.82 | 60.82 | 0.00 | 0.00 | 1.17 |
5395 | 2020-08-31 | 60.09 | 0.87 | -1.43 | 0 | 60.09 | 60.09 | 60.09 | 0.00 | 0.00 | 1.21 |
5394 | 2020-08-28 | 60.96 | 0.43 | 0.71 | 0 | 60.96 | 60.96 | 60.96 | 0.00 | 0.00 | -1.43 |
5393 | 2020-08-27 | 60.53 | 0.18 | 0.30 | 0 | 60.53 | 60.53 | 60.53 | 0.00 | 0.00 | 0.71 |
5392 | 2020-08-26 | 60.35 | 0.51 | -0.84 | 0 | 60.35 | 60.35 | 60.35 | 0.00 | 0.00 | 0.30 |
5391 | 2020-08-25 | 60.86 | 0.04 | 0.07 | 0 | 60.86 | 60.86 | 60.86 | 0.00 | 0.00 | -0.84 |
5390 | 2020-08-24 | 60.82 | 0.98 | 1.64 | 0 | 60.82 | 60.82 | 60.82 | 0.00 | 0.00 | 0.07 |
5389 | 2020-08-21 | 59.84 | 0.38 | -0.63 | 0 | 59.84 | 59.84 | 59.84 | 0.00 | 0.00 | 1.64 |
5388 | 2020-08-20 | 60.22 | 0.51 | -0.84 | 0 | 60.22 | 60.22 | 60.22 | 0.00 | 0.00 | -0.63 |
5387 | 2020-08-19 | 60.73 | 0.08 | 0.13 | 0 | 60.73 | 60.73 | 60.73 | 0.00 | 0.00 | -0.84 |
5386 | 2020-08-18 | 60.65 | 0.78 | -1.27 | 0 | 60.65 | 60.65 | 60.65 | 0.00 | 0.00 | 0.13 |
5385 | 2020-08-17 | 61.43 | 0.10 | 0.16 | 0 | 61.43 | 61.43 | 61.43 | 0.00 | 0.00 | -1.27 |
5384 | 2020-08-14 | 61.33 | 0.02 | 0.03 | 0 | 61.33 | 61.33 | 61.33 | 0.00 | 0.00 | 0.16 |
5383 | 2020-08-13 | 61.31 | 0.41 | -0.66 | 0 | 61.31 | 61.31 | 61.31 | 0.00 | 0.00 | 0.03 |
5382 | 2020-08-12 | 61.72 | 0.31 | 0.50 | 0 | 61.72 | 61.72 | 61.72 | 0.00 | 0.00 | -0.66 |
5381 | 2020-08-11 | 61.41 | 0.04 | -0.07 | 0 | 61.41 | 61.41 | 61.41 | 0.00 | 0.00 | 0.50 |
5380 | 2020-08-10 | 61.45 | 0.56 | 0.92 | 0 | 61.45 | 61.45 | 61.45 | 0.00 | 0.00 | -0.07 |
5379 | 2020-08-07 | 60.89 | 1.03 | 1.72 | 0 | 60.89 | 60.89 | 60.89 | 0.00 | 0.00 | 0.92 |
5378 | 2020-08-06 | 59.86 | 0.29 | -0.48 | 0 | 59.86 | 59.86 | 59.86 | 0.00 | 0.00 | 1.72 |
5377 | 2020-08-05 | 60.15 | 1.29 | 2.19 | 0 | 60.15 | 60.15 | 60.15 | 0.00 | 0.00 | -0.48 |
5376 | 2020-08-04 | 58.86 | 0.32 | 0.55 | 0 | 58.86 | 58.86 | 58.86 | 0.00 | 0.00 | 2.19 |
5375 | 2020-08-03 | 58.54 | 0.74 | 1.28 | 0 | 58.54 | 58.54 | 58.54 | 0.00 | 0.00 | 0.55 |
5374 | 2020-07-31 | 57.80 | 0.39 | -0.67 | 0 | 57.80 | 57.80 | 57.80 | 0.00 | 0.00 | 1.28 |
5373 | 2020-07-30 | 58.19 | 0.39 | -0.67 | 0 | 58.19 | 58.19 | 58.19 | 0.00 | 0.00 | -0.67 |
5372 | 2020-07-29 | 58.58 | 1.47 | 2.57 | 0 | 58.58 | 58.58 | 58.58 | 0.00 | 0.00 | -0.67 |
5371 | 2020-07-28 | 57.11 | 0.44 | -0.76 | 0 | 57.11 | 57.11 | 57.11 | 0.00 | 0.00 | 2.57 |
5370 | 2020-07-27 | 57.55 | 0.71 | 1.25 | 0 | 57.55 | 57.55 | 57.55 | 0.00 | 0.00 | -0.76 |
5369 | 2020-07-24 | 56.84 | 0.96 | -1.66 | 0 | 56.84 | 56.84 | 56.84 | 0.00 | 0.00 | 1.25 |
5368 | 2020-07-23 | 57.80 | 0.36 | 0.63 | 0 | 57.80 | 57.80 | 57.80 | 0.00 | 0.00 | -1.66 |
5367 | 2020-07-22 | 57.44 | 0.10 | 0.17 | 0 | 57.44 | 57.44 | 57.44 | 0.00 | 0.00 | 0.63 |
5366 | 2020-07-21 | 57.34 | 1.17 | 2.08 | 0 | 57.34 | 57.34 | 57.34 | 0.00 | 0.00 | 0.17 |
5365 | 2020-07-20 | 56.17 | 0.35 | -0.62 | 0 | 56.17 | 56.17 | 56.17 | 0.00 | 0.00 | 2.08 |
5364 | 2020-07-17 | 56.52 | 0.01 | -0.02 | 0 | 56.52 | 56.52 | 56.52 | 0.00 | 0.00 | -0.62 |
5363 | 2020-07-16 | 56.53 | 0.38 | -0.67 | 0 | 56.53 | 56.53 | 56.53 | 0.00 | 0.00 | -0.02 |
5362 | 2020-07-15 | 56.91 | 1.99 | 3.62 | 0 | 56.91 | 56.91 | 56.91 | 0.00 | 0.00 | -0.67 |
5361 | 2020-07-14 | 54.92 | 0.93 | 1.72 | 0 | 54.92 | 54.92 | 54.92 | 0.00 | 0.00 | 3.62 |
5360 | 2020-07-13 | 53.99 | 0.51 | -0.94 | 0 | 53.99 | 53.99 | 53.99 | 0.00 | 0.00 | 1.72 |
5359 | 2020-07-10 | 54.50 | 1.18 | 2.21 | 0 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00 | -0.94 |
5358 | 2020-07-09 | 53.32 | 1.25 | -2.29 | 0 | 53.32 | 53.32 | 53.32 | 0.00 | 0.00 | 2.21 |
5357 | 2020-07-08 | 54.57 | 0.24 | 0.44 | 0 | 54.57 | 54.57 | 54.57 | 0.00 | 0.00 | -2.29 |
5356 | 2020-07-07 | 54.33 | 1.10 | -1.98 | 0 | 54.33 | 54.33 | 54.33 | 0.00 | 0.00 | 0.44 |
5355 | 2020-07-06 | 55.43 | 0.54 | 0.98 | 0 | 55.43 | 55.43 | 55.43 | 0.00 | 0.00 | -1.98 |
5354 | 2020-07-02 | 54.89 | 0.29 | 0.53 | 0 | 54.89 | 54.89 | 54.89 | 0.00 | 0.00 | 0.98 |
5353 | 2020-07-01 | 54.60 | 0.82 | -1.48 | 0 | 54.60 | 54.60 | 54.60 | 0.00 | 0.00 | 0.53 |
5352 | 2020-06-30 | 55.42 | 0.79 | 1.45 | 0 | 55.42 | 55.42 | 55.42 | 0.00 | 0.00 | -1.48 |
5351 | 2020-06-29 | 54.63 | 2.13 | 4.06 | 0 | 54.63 | 54.63 | 54.63 | 0.00 | 0.00 | 1.45 |
5350 | 2020-06-26 | 52.50 | 1.74 | -3.21 | 0 | 52.50 | 52.50 | 52.50 | 0.00 | 0.00 | 4.06 |
5349 | 2020-06-25 | 54.24 | 0.93 | 1.74 | 0 | 54.24 | 54.24 | 54.24 | 0.00 | 0.00 | -3.21 |
5348 | 2020-06-24 | 53.31 | 1.97 | -3.56 | 0 | 53.31 | 53.31 | 53.31 | 0.00 | 0.00 | 1.74 |
5347 | 2020-06-23 | 55.28 | 0.19 | 0.34 | 0 | 55.28 | 55.28 | 55.28 | 0.00 | 0.00 | -3.56 |
5346 | 2020-06-22 | 55.09 | 0.25 | -0.45 | 0 | 55.09 | 55.09 | 55.09 | 0.00 | 0.00 | 0.34 |
5345 | 2020-06-19 | 55.34 | 0.00 | 0.00 | 0 | 55.34 | 55.34 | 55.34 | 0.00 | 0.00 | -0.45 |
5344 | 2020-06-18 | 55.34 | 0.18 | -0.32 | 0 | 55.34 | 55.34 | 55.34 | 0.00 | 0.00 | 0.00 |
5343 | 2020-06-17 | 55.52 | 1.20 | -2.12 | 0 | 55.52 | 55.52 | 55.52 | 0.00 | 0.00 | -0.32 |
5342 | 2020-06-16 | 56.72 | 1.40 | 2.53 | 0 | 56.72 | 56.72 | 56.72 | 0.00 | 0.00 | -2.12 |
5341 | 2020-06-15 | 55.32 | 1.14 | 2.10 | 0 | 55.32 | 55.32 | 55.32 | 0.00 | 0.00 | 2.53 |
5340 | 2020-06-12 | 54.18 | 1.34 | 2.54 | 0 | 54.18 | 54.18 | 54.18 | 0.00 | 0.00 | 2.10 |
5339 | 2020-06-11 | 52.84 | 4.71 | -8.18 | 0 | 52.84 | 52.84 | 52.84 | 0.00 | 0.00 | 2.54 |
5338 | 2020-06-10 | 57.55 | 2.04 | -3.42 | 0 | 57.55 | 57.55 | 57.55 | 0.00 | 0.00 | -8.18 |
5337 | 2020-06-09 | 59.59 | 1.41 | -2.31 | 0 | 59.59 | 59.59 | 59.59 | 0.00 | 0.00 | -3.42 |
5336 | 2020-06-08 | 61.00 | 1.03 | 1.72 | 0 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00 | -2.31 |
5335 | 2020-06-05 | 59.97 | 2.45 | 4.26 | 0 | 59.97 | 59.97 | 59.97 | 0.00 | 0.00 | 1.72 |
5334 | 2020-06-04 | 57.52 | 0.76 | 1.34 | 0 | 57.52 | 57.52 | 57.52 | 0.00 | 0.00 | 4.26 |
5333 | 2020-06-03 | 56.76 | 1.90 | 3.46 | 0 | 56.76 | 56.76 | 56.76 | 0.00 | 0.00 | 1.34 |
5332 | 2020-06-02 | 54.86 | 0.59 | 1.09 | 0 | 54.86 | 54.86 | 54.86 | 0.00 | 0.00 | 3.46 |
5331 | 2020-06-01 | 54.27 | 0.50 | 0.93 | 0 | 54.27 | 54.27 | 54.27 | 0.00 | 0.00 | 1.09 |
5330 | 2020-05-29 | 53.77 | 0.52 | -0.96 | 0 | 53.77 | 53.77 | 53.77 | 0.00 | 0.00 | 0.93 |
5329 | 2020-05-28 | 54.29 | 1.79 | -3.19 | 0 | 54.29 | 54.29 | 54.29 | 0.00 | 0.00 | -0.96 |
5328 | 2020-05-27 | 56.08 | 2.09 | 3.87 | 0 | 56.08 | 56.08 | 56.08 | 0.00 | 0.00 | -3.19 |
5327 | 2020-05-26 | 53.99 | 2.08 | 4.01 | 0 | 53.99 | 53.99 | 53.99 | 0.00 | 0.00 | 3.87 |
5326 | 2020-05-22 | 51.91 | 0.27 | 0.52 | 0 | 51.91 | 51.91 | 51.91 | 0.00 | 0.00 | 4.01 |
5325 | 2020-05-21 | 51.64 | 0.01 | -0.02 | 0 | 51.64 | 51.64 | 51.64 | 0.00 | 0.00 | 0.52 |
5324 | 2020-05-20 | 51.65 | 1.59 | 3.18 | 0 | 51.65 | 51.65 | 51.65 | 0.00 | 0.00 | -0.02 |
5323 | 2020-05-19 | 50.06 | 1.06 | -2.07 | 0 | 50.06 | 50.06 | 50.06 | 0.00 | 0.00 | 3.18 |
5322 | 2020-05-18 | 51.12 | 3.43 | 7.19 | 0 | 51.12 | 51.12 | 51.12 | 0.00 | 0.00 | -2.07 |
5321 | 2020-05-15 | 47.69 | 0.63 | 1.34 | 0 | 47.69 | 47.69 | 47.69 | 0.00 | 0.00 | 7.19 |
5320 | 2020-05-14 | 47.06 | 0.18 | 0.38 | 0 | 47.06 | 47.06 | 47.06 | 0.00 | 0.00 | 1.34 |
5319 | 2020-05-13 | 46.88 | 1.86 | -3.82 | 0 | 46.88 | 46.88 | 46.88 | 0.00 | 0.00 | 0.38 |
5318 | 2020-05-12 | 48.74 | 1.88 | -3.71 | 0 | 48.74 | 48.74 | 48.74 | 0.00 | 0.00 | -3.82 |
5317 | 2020-05-11 | 50.62 | 0.94 | -1.82 | 0 | 50.62 | 50.62 | 50.62 | 0.00 | 0.00 | -3.71 |
5316 | 2020-05-08 | 51.56 | 2.04 | 4.12 | 0 | 51.56 | 51.56 | 51.56 | 0.00 | 0.00 | -1.82 |
5315 | 2020-05-07 | 49.52 | 0.74 | 1.52 | 0 | 49.52 | 49.52 | 49.52 | 0.00 | 0.00 | 4.12 |
5314 | 2020-05-06 | 48.78 | 0.59 | -1.20 | 0 | 48.78 | 48.78 | 48.78 | 0.00 | 0.00 | 1.52 |
5313 | 2020-05-05 | 49.37 | 0.18 | 0.37 | 0 | 49.37 | 49.37 | 49.37 | 0.00 | 0.00 | -1.20 |
5312 | 2020-05-04 | 49.19 | 0.27 | -0.55 | 0 | 49.19 | 49.19 | 49.19 | 0.00 | 0.00 | 0.37 |
5311 | 2020-05-01 | 49.46 | 2.05 | -3.98 | 0 | 49.46 | 49.46 | 49.46 | 0.00 | 0.00 | -0.55 |
5310 | 2020-04-30 | 51.51 | 2.17 | -4.04 | 0 | 51.51 | 51.51 | 51.51 | 0.00 | 0.00 | -3.98 |
5309 | 2020-04-29 | 53.68 | 2.75 | 5.40 | 0 | 53.68 | 53.68 | 53.68 | 0.00 | 0.00 | -4.04 |
5308 | 2020-04-28 | 50.93 | 1.01 | 2.02 | 0 | 50.93 | 50.93 | 50.93 | 0.00 | 0.00 | 5.40 |
5307 | 2020-04-27 | 49.92 | 2.03 | 4.24 | 0 | 49.92 | 49.92 | 49.92 | 0.00 | 0.00 | 2.02 |
5306 | 2020-04-24 | 47.89 | 0.50 | 1.06 | 0 | 47.89 | 47.89 | 47.89 | 0.00 | 0.00 | 4.24 |
5305 | 2020-04-23 | 47.39 | 0.59 | 1.26 | 0 | 47.39 | 47.39 | 47.39 | 0.00 | 0.00 | 1.06 |
5304 | 2020-04-22 | 46.80 | 0.44 | 0.95 | 0 | 46.80 | 46.80 | 46.80 | 0.00 | 0.00 | 1.26 |
5303 | 2020-04-21 | 46.36 | 1.05 | -2.21 | 0 | 46.36 | 46.36 | 46.36 | 0.00 | 0.00 | 0.95 |
5302 | 2020-04-20 | 47.41 | 0.98 | -2.03 | 0 | 47.41 | 47.41 | 47.41 | 0.00 | 0.00 | -2.21 |
5301 | 2020-04-17 | 48.39 | 2.09 | 4.51 | 0 | 48.39 | 48.39 | 48.39 | 0.00 | 0.00 | -2.03 |
5300 | 2020-04-16 | 46.30 | 0.27 | -0.58 | 0 | 46.30 | 46.30 | 46.30 | 0.00 | 0.00 | 4.51 |
5299 | 2020-04-15 | 46.57 | 2.35 | -4.80 | 0 | 46.57 | 46.57 | 46.57 | 0.00 | 0.00 | -0.58 |
5298 | 2020-04-14 | 48.92 | 0.84 | 1.75 | 0 | 48.92 | 48.92 | 48.92 | 0.00 | 0.00 | -4.80 |
5297 | 2020-04-13 | 48.08 | 1.68 | -3.38 | 0 | 48.08 | 48.08 | 48.08 | 0.00 | 0.00 | 1.75 |
5296 | 2020-04-09 | 49.76 | 2.42 | 5.11 | 0 | 49.76 | 49.76 | 49.76 | 0.00 | 0.00 | -3.38 |
5295 | 2020-04-08 | 47.34 | 1.95 | 4.30 | 0 | 47.34 | 47.34 | 47.34 | 0.00 | 0.00 | 5.11 |
5294 | 2020-04-07 | 45.39 | 0.21 | 0.46 | 0 | 45.39 | 45.39 | 45.39 | 0.00 | 0.00 | 4.30 |
5293 | 2020-04-06 | 45.18 | 3.50 | 8.40 | 0 | 45.18 | 45.18 | 45.18 | 0.00 | 0.00 | 0.46 |
5292 | 2020-04-03 | 41.68 | 1.56 | -3.61 | 0 | 41.68 | 41.68 | 41.68 | 0.00 | 0.00 | 8.40 |
5291 | 2020-04-02 | 43.24 | 0.65 | 1.53 | 0 | 43.24 | 43.24 | 43.24 | 0.00 | 0.00 | -3.61 |
5290 | 2020-04-01 | 42.59 | 3.26 | -7.11 | 0 | 42.59 | 42.59 | 42.59 | 0.00 | 0.00 | 1.53 |
5289 | 2020-03-31 | 45.85 | 0.03 | -0.07 | 0 | 45.85 | 45.85 | 45.85 | 0.00 | 0.00 | -7.11 |
5288 | 2020-03-30 | 45.88 | 1.10 | 2.46 | 0 | 45.88 | 45.88 | 45.88 | 0.00 | 0.00 | -0.07 |
5287 | 2020-03-27 | 44.78 | 2.02 | -4.32 | 0 | 44.78 | 44.78 | 44.78 | 0.00 | 0.00 | 2.46 |
5286 | 2020-03-26 | 46.80 | 3.01 | 6.87 | 0 | 46.80 | 46.80 | 46.80 | 0.00 | 0.00 | -4.32 |
5285 | 2020-03-25 | 43.79 | 0.27 | 0.62 | 0 | 43.79 | 43.79 | 43.79 | 0.00 | 0.00 | 6.87 |
5284 | 2020-03-24 | 43.52 | 3.64 | 9.13 | 0 | 43.52 | 43.52 | 43.52 | 0.00 | 0.00 | 0.62 |
5283 | 2020-03-23 | 39.88 | 0.57 | -1.41 | 0 | 39.88 | 39.88 | 39.88 | 0.00 | 0.00 | 9.13 |
5282 | 2020-03-20 | 40.45 | 2.09 | -4.91 | 0 | 40.45 | 40.45 | 40.45 | 0.00 | 0.00 | -1.41 |
5281 | 2020-03-19 | 42.54 | 2.17 | 5.38 | 0 | 42.54 | 42.54 | 42.54 | 0.00 | 0.00 | -4.91 |
5280 | 2020-03-18 | 40.37 | 4.57 | -10.17 | 0 | 40.37 | 40.37 | 40.37 | 0.00 | 0.00 | 5.38 |
5279 | 2020-03-17 | 44.94 | 2.78 | 6.59 | 0 | 44.94 | 44.94 | 44.94 | 0.00 | 0.00 | -10.17 |
5278 | 2020-03-16 | 42.16 | 6.37 | -13.13 | 0 | 42.16 | 42.16 | 42.16 | 0.00 | 0.00 | 6.59 |
5277 | 2020-03-13 | 48.53 | 3.68 | 8.21 | 0 | 48.53 | 48.53 | 48.53 | 0.00 | 0.00 | -13.13 |
5276 | 2020-03-12 | 44.85 | 5.60 | -11.10 | 0 | 44.85 | 44.85 | 44.85 | 0.00 | 0.00 | 8.21 |
5275 | 2020-03-11 | 50.45 | 3.19 | -5.95 | 0 | 50.45 | 50.45 | 50.45 | 0.00 | 0.00 | -11.10 |
5274 | 2020-03-10 | 53.64 | 1.52 | 2.92 | 0 | 53.64 | 53.64 | 53.64 | 0.00 | 0.00 | -5.95 |
5273 | 2020-03-09 | 52.12 | 5.51 | -9.56 | 0 | 52.12 | 52.12 | 52.12 | 0.00 | 0.00 | 2.92 |
5272 | 2020-03-06 | 57.63 | 1.11 | -1.89 | 0 | 57.63 | 57.63 | 57.63 | 0.00 | 0.00 | -9.56 |
5271 | 2020-03-05 | 58.74 | 2.19 | -3.59 | 0 | 58.74 | 58.74 | 58.74 | 0.00 | 0.00 | -1.89 |
5270 | 2020-03-04 | 60.93 | 1.86 | 3.15 | 0 | 60.93 | 60.93 | 60.93 | 0.00 | 0.00 | -3.59 |
5269 | 2020-03-03 | 59.07 | 1.27 | -2.10 | 0 | 59.07 | 59.07 | 59.07 | 0.00 | 0.00 | 3.15 |
5268 | 2020-03-02 | 60.34 | 1.54 | 2.62 | 0 | 60.34 | 60.34 | 60.34 | 0.00 | 0.00 | -2.10 |
5267 | 2020-02-28 | 58.80 | 0.98 | -1.64 | 0 | 58.80 | 58.80 | 58.80 | 0.00 | 0.00 | 2.62 |
5266 | 2020-02-27 | 59.78 | 2.36 | -3.80 | 0 | 59.78 | 59.78 | 59.78 | 0.00 | 0.00 | -1.64 |
5265 | 2020-02-26 | 62.14 | 0.82 | -1.30 | 0 | 62.14 | 62.14 | 62.14 | 0.00 | 0.00 | -3.80 |
5264 | 2020-02-25 | 62.96 | 2.20 | -3.38 | 0 | 62.96 | 62.96 | 62.96 | 0.00 | 0.00 | -1.30 |
5263 | 2020-02-24 | 65.16 | 1.96 | -2.92 | 0 | 65.16 | 65.16 | 65.16 | 0.00 | 0.00 | -3.38 |
5262 | 2020-02-21 | 67.12 | 0.76 | -1.12 | 0 | 67.12 | 67.12 | 67.12 | 0.00 | 0.00 | -2.92 |
5261 | 2020-02-20 | 67.88 | 0.31 | 0.46 | 0 | 67.88 | 67.88 | 67.88 | 0.00 | 0.00 | -1.12 |
5260 | 2020-02-19 | 67.57 | 0.23 | 0.34 | 0 | 67.57 | 67.57 | 67.57 | 0.00 | 0.00 | 0.46 |
5259 | 2020-02-18 | 67.34 | 0.37 | -0.55 | 0 | 67.34 | 67.34 | 67.34 | 0.00 | 0.00 | 0.34 |
5258 | 2020-02-14 | 67.71 | 0.32 | -0.47 | 0 | 67.71 | 67.71 | 67.71 | 0.00 | 0.00 | -0.55 |
5257 | 2020-02-13 | 68.03 | 0.25 | 0.37 | 0 | 68.03 | 68.03 | 68.03 | 0.00 | 0.00 | -0.47 |
5256 | 2020-02-12 | 67.78 | 0.45 | 0.67 | 0 | 67.78 | 67.78 | 67.78 | 0.00 | 0.00 | 0.37 |
5255 | 2020-02-11 | 67.33 | 0.52 | 0.78 | 0 | 67.33 | 67.33 | 67.33 | 0.00 | 0.00 | 0.67 |
5254 | 2020-02-10 | 66.81 | 0.25 | 0.38 | 0 | 66.81 | 66.81 | 66.81 | 0.00 | 0.00 | 0.78 |
5253 | 2020-02-07 | 66.56 | 0.95 | -1.41 | 0 | 66.56 | 66.56 | 66.56 | 0.00 | 0.00 | 0.38 |
5252 | 2020-02-06 | 67.51 | 0.24 | -0.35 | 0 | 67.51 | 67.51 | 67.51 | 0.00 | 0.00 | -1.41 |
5251 | 2020-02-05 | 67.75 | 1.25 | 1.88 | 0 | 67.75 | 67.75 | 67.75 | 0.00 | 0.00 | -0.35 |
5250 | 2020-02-04 | 66.50 | 0.82 | 1.25 | 0 | 66.50 | 66.50 | 66.50 | 0.00 | 0.00 | 1.88 |
5249 | 2020-02-03 | 65.68 | 0.59 | 0.91 | 0 | 65.68 | 65.68 | 65.68 | 0.00 | 0.00 | 1.25 |
5248 | 2020-01-31 | 65.09 | 1.54 | -2.31 | 0 | 65.09 | 65.09 | 65.09 | 0.00 | 0.00 | 0.91 |
5247 | 2020-01-30 | 66.63 | 0.07 | -0.10 | 0 | 66.63 | 66.63 | 66.63 | 0.00 | 0.00 | -2.31 |
5246 | 2020-01-29 | 66.70 | 0.54 | -0.80 | 0 | 66.70 | 66.70 | 66.70 | 0.00 | 0.00 | -0.10 |
5245 | 2020-01-28 | 67.24 | 0.53 | 0.79 | 0 | 67.24 | 67.24 | 67.24 | 0.00 | 0.00 | -0.80 |
5244 | 2020-01-27 | 66.71 | 0.81 | -1.20 | 0 | 66.71 | 66.71 | 66.71 | 0.00 | 0.00 | 0.79 |
5243 | 2020-01-24 | 67.52 | 1.01 | -1.47 | 0 | 67.52 | 67.52 | 67.52 | 0.00 | 0.00 | -1.20 |
5242 | 2020-01-23 | 68.53 | 0.16 | 0.23 | 0 | 68.53 | 68.53 | 68.53 | 0.00 | 0.00 | -1.47 |
5241 | 2020-01-22 | 68.37 | 0.03 | -0.04 | 0 | 68.37 | 68.37 | 68.37 | 0.00 | 0.00 | 0.23 |
5240 | 2020-01-21 | 68.40 | 0.65 | -0.94 | 0 | 68.40 | 68.40 | 68.40 | 0.00 | 0.00 | -0.04 |
5239 | 2020-01-17 | 69.05 | 0.12 | -0.17 | 0 | 69.05 | 69.05 | 69.05 | 0.00 | 0.00 | -0.94 |
5238 | 2020-01-16 | 69.17 | 0.93 | 1.36 | 0 | 69.17 | 69.17 | 69.17 | 0.00 | 0.00 | -0.17 |
5237 | 2020-01-15 | 68.24 | 0.24 | 0.35 | 0 | 68.24 | 68.24 | 68.24 | 0.00 | 0.00 | 1.36 |
5236 | 2020-01-14 | 68.00 | 0.23 | 0.34 | 0 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00 | 0.35 |
5235 | 2020-01-13 | 67.77 | 0.62 | 0.92 | 0 | 67.77 | 67.77 | 67.77 | 0.00 | 0.00 | 0.34 |
5234 | 2020-01-10 | 67.15 | 0.32 | -0.47 | 0 | 67.15 | 67.15 | 67.15 | 0.00 | 0.00 | 0.92 |
5233 | 2020-01-09 | 67.47 | 0.04 | -0.06 | 0 | 67.47 | 67.47 | 67.47 | 0.00 | 0.00 | -0.47 |
5232 | 2020-01-08 | 67.51 | 0.16 | 0.24 | 0 | 67.51 | 67.51 | 67.51 | 0.00 | 0.00 | -0.06 |
5231 | 2020-01-07 | 67.35 | 0.38 | -0.56 | 0 | 67.35 | 67.35 | 67.35 | 0.00 | 0.00 | 0.24 |
5230 | 2020-01-06 | 67.73 | 0.08 | -0.12 | 0 | 67.73 | 67.73 | 67.73 | 0.00 | 0.00 | -0.56 |
5229 | 2020-01-03 | 67.81 | 0.01 | -0.01 | 0 | 67.81 | 67.81 | 67.81 | 0.00 | 0.00 | -0.12 |
5228 | 2020-01-02 | 67.82 | 0.02 | -0.03 | 0 | 67.82 | 67.82 | 67.82 | 0.00 | 0.00 | -0.01 |
5227 | 2019-12-31 | 67.84 | 0.22 | 0.33 | 0 | 67.84 | 67.84 | 67.84 | 0.00 | 0.00 | -0.03 |
5226 | 2019-12-30 | 67.62 | 0.02 | -0.03 | 0 | 67.62 | 67.62 | 67.62 | 0.00 | 0.00 | 0.33 |
5225 | 2019-12-27 | 67.64 | 0.33 | -0.49 | 0 | 67.64 | 67.64 | 67.64 | 0.00 | 0.00 | -0.03 |
5224 | 2019-12-26 | 67.97 | 0.06 | -0.09 | 0 | 67.97 | 67.97 | 67.97 | 0.00 | 0.00 | -0.49 |
5223 | 2019-12-24 | 68.03 | 0.15 | 0.22 | 0 | 68.03 | 68.03 | 68.03 | 0.00 | 0.00 | -0.09 |
5222 | 2019-12-23 | 67.88 | 0.27 | -0.40 | 0 | 67.88 | 67.88 | 67.88 | 0.00 | 0.00 | 0.22 |
5221 | 2019-12-20 | 68.15 | 0.03 | 0.04 | 0 | 68.15 | 68.15 | 68.15 | 0.00 | 0.00 | -0.40 |
5220 | 2019-12-19 | 68.12 | 0.21 | 0.31 | 0 | 68.12 | 68.12 | 68.12 | 0.00 | 0.00 | 0.04 |
5219 | 2019-12-18 | 67.91 | 0.25 | 0.37 | 0 | 67.91 | 67.91 | 67.91 | 0.00 | 0.00 | 0.31 |
5218 | 2019-12-17 | 67.66 | 0.52 | 0.77 | 0 | 67.66 | 67.66 | 67.66 | 0.00 | 0.00 | 0.37 |
5217 | 2019-12-16 | 67.14 | 0.34 | 0.51 | 0 | 67.14 | 67.14 | 67.14 | 0.00 | 0.00 | 0.77 |
5216 | 2019-12-13 | 66.80 | 0.45 | -0.67 | 0 | 66.80 | 66.80 | 66.80 | 0.00 | 0.00 | 0.51 |
5215 | 2019-12-12 | 67.25 | 0.71 | 1.07 | 0 | 67.25 | 67.25 | 67.25 | 0.00 | 0.00 | -0.67 |
5214 | 2019-12-11 | 66.54 | 0.01 | 0.02 | 0 | 66.54 | 66.54 | 66.54 | 0.00 | 0.00 | 1.07 |
5213 | 2019-12-10 | 66.53 | 0.01 | -0.02 | 0 | 66.53 | 66.53 | 66.53 | 0.00 | 0.00 | 0.02 |
5212 | 2019-12-09 | 66.54 | 0.19 | -0.28 | 0 | 66.54 | 66.54 | 66.54 | 0.00 | 0.00 | -0.02 |
5211 | 2019-12-06 | 66.73 | 0.94 | 1.43 | 0 | 66.73 | 66.73 | 66.73 | 0.00 | 0.00 | -0.28 |
5210 | 2019-12-05 | 65.79 | 0.21 | 0.32 | 0 | 65.79 | 65.79 | 65.79 | 0.00 | 0.00 | 1.43 |
5209 | 2019-12-04 | 65.58 | 0.53 | 0.81 | 0 | 65.58 | 65.58 | 65.58 | 0.00 | 0.00 | 0.32 |
5208 | 2019-12-03 | 65.05 | 0.24 | -0.37 | 0 | 65.05 | 65.05 | 65.05 | 0.00 | 0.00 | 0.81 |
5207 | 2019-12-02 | 65.29 | 0.83 | -1.26 | 0 | 65.29 | 65.29 | 65.29 | 0.00 | 0.00 | -0.37 |
5206 | 2019-11-29 | 66.12 | 0.42 | -0.63 | 0 | 66.12 | 66.12 | 66.12 | 0.00 | 0.00 | -1.26 |
5205 | 2019-11-27 | 66.54 | 0.29 | 0.44 | 0 | 66.54 | 66.54 | 66.54 | 0.00 | 0.00 | -0.63 |
5204 | 2019-11-26 | 66.25 | 0.00 | 0.00 | 0 | 66.25 | 66.25 | 66.25 | 0.00 | 0.00 | 0.44 |
5203 | 2019-11-25 | 66.25 | 1.55 | 2.40 | 0 | 66.25 | 66.25 | 66.25 | 0.00 | 0.00 | 0.00 |
5202 | 2019-11-22 | 64.70 | 0.19 | 0.29 | 0 | 64.70 | 64.70 | 64.70 | 0.00 | 0.00 | 2.40 |
5201 | 2019-11-21 | 64.51 | 0.31 | -0.48 | 0 | 64.51 | 64.51 | 64.51 | 0.00 | 0.00 | 0.29 |
5200 | 2019-11-20 | 64.82 | 0.41 | -0.63 | 0 | 64.82 | 64.82 | 64.82 | 0.00 | 0.00 | -0.48 |
5199 | 2019-11-19 | 65.23 | 0.11 | 0.17 | 0 | 65.23 | 65.23 | 65.23 | 0.00 | 0.00 | -0.63 |
5198 | 2019-11-18 | 65.12 | 0.24 | -0.37 | 0 | 65.12 | 65.12 | 65.12 | 0.00 | 0.00 | 0.17 |
5197 | 2019-11-15 | 65.36 | 0.32 | 0.49 | 0 | 65.36 | 65.36 | 65.36 | 0.00 | 0.00 | -0.37 |
5196 | 2019-11-14 | 65.04 | 0.11 | -0.17 | 0 | 65.04 | 65.04 | 65.04 | 0.00 | 0.00 | 0.49 |
5195 | 2019-11-13 | 65.15 | 0.38 | -0.58 | 0 | 65.15 | 65.15 | 65.15 | 0.00 | 0.00 | -0.17 |
5194 | 2019-11-12 | 65.53 | 0.00 | 0.00 | 0 | 65.53 | 65.53 | 65.53 | 0.00 | 0.00 | -0.58 |
5193 | 2019-11-11 | 65.53 | 0.21 | -0.32 | 0 | 65.53 | 65.53 | 65.53 | 0.00 | 0.00 | 0.00 |
5192 | 2019-11-08 | 65.74 | 0.07 | 0.11 | 0 | 65.74 | 65.74 | 65.74 | 0.00 | 0.00 | -0.32 |
5191 | 2019-11-07 | 65.67 | 0.19 | 0.29 | 0 | 65.67 | 65.67 | 65.67 | 0.00 | 0.00 | 0.11 |
5190 | 2019-11-06 | 65.48 | 0.34 | -0.52 | 0 | 65.48 | 65.48 | 65.48 | 0.00 | 0.00 | 0.29 |
5189 | 2019-11-05 | 65.82 | 0.08 | 0.12 | 0 | 65.82 | 65.82 | 65.82 | 0.00 | 0.00 | -0.52 |
5188 | 2019-11-04 | 65.74 | 0.54 | 0.83 | 0 | 65.74 | 65.74 | 65.74 | 0.00 | 0.00 | 0.12 |
5187 | 2019-11-01 | 65.20 | 1.00 | 1.56 | 0 | 65.20 | 65.20 | 65.20 | 0.00 | 0.00 | 0.83 |
5186 | 2019-10-31 | 64.20 | 0.69 | -1.06 | 0 | 64.20 | 64.20 | 64.20 | 0.00 | 0.00 | 1.56 |
5185 | 2019-10-30 | 64.89 | 0.31 | -0.48 | 0 | 64.89 | 64.89 | 64.89 | 0.00 | 0.00 | -1.06 |
5184 | 2019-10-29 | 65.20 | 0.27 | 0.42 | 0 | 65.20 | 65.20 | 65.20 | 0.00 | 0.00 | -0.48 |
5183 | 2019-10-28 | 64.93 | 0.54 | 0.84 | 0 | 64.93 | 64.93 | 64.93 | 0.00 | 0.00 | 0.42 |
5182 | 2019-10-25 | 64.39 | 0.40 | 0.63 | 0 | 64.39 | 64.39 | 64.39 | 0.00 | 0.00 | 0.84 |
5181 | 2019-10-24 | 63.99 | 0.14 | -0.22 | 0 | 63.99 | 63.99 | 63.99 | 0.00 | 0.00 | 0.63 |
5180 | 2019-10-23 | 64.13 | 0.14 | 0.22 | 0 | 64.13 | 64.13 | 64.13 | 0.00 | 0.00 | -0.22 |
5179 | 2019-10-22 | 63.99 | 0.18 | 0.28 | 0 | 63.99 | 63.99 | 63.99 | 0.00 | 0.00 | 0.22 |
5178 | 2019-10-21 | 63.81 | 0.56 | 0.89 | 0 | 63.81 | 63.81 | 63.81 | 0.00 | 0.00 | 0.28 |
5177 | 2019-10-18 | 63.25 | 0.31 | -0.49 | 0 | 63.25 | 63.25 | 63.25 | 0.00 | 0.00 | 0.89 |
5176 | 2019-10-17 | 63.56 | 0.68 | 1.08 | 0 | 63.56 | 63.56 | 63.56 | 0.00 | 0.00 | -0.49 |
5175 | 2019-10-16 | 62.88 | 0.18 | 0.29 | 0 | 62.88 | 62.88 | 62.88 | 0.00 | 0.00 | 1.08 |
5174 | 2019-10-15 | 62.70 | 0.69 | 1.11 | 0 | 62.70 | 62.70 | 62.70 | 0.00 | 0.00 | 0.29 |
5173 | 2019-10-14 | 62.01 | 0.21 | -0.34 | 0 | 62.01 | 62.01 | 62.01 | 0.00 | 0.00 | 1.11 |
5172 | 2019-10-11 | 62.22 | 1.12 | 1.83 | 0 | 62.22 | 62.22 | 62.22 | 0.00 | 0.00 | -0.34 |
5171 | 2019-10-10 | 61.10 | 0.16 | 0.26 | 0 | 61.10 | 61.10 | 61.10 | 0.00 | 0.00 | 1.83 |
5170 | 2019-10-09 | 60.94 | 0.25 | 0.41 | 0 | 60.94 | 60.94 | 60.94 | 0.00 | 0.00 | 0.26 |
5169 | 2019-10-08 | 60.69 | 1.07 | -1.73 | 0 | 60.69 | 60.69 | 60.69 | 0.00 | 0.00 | 0.41 |
5168 | 2019-10-07 | 61.76 | 0.12 | -0.19 | 0 | 61.76 | 61.76 | 61.76 | 0.00 | 0.00 | -1.73 |
5167 | 2019-10-04 | 61.88 | 0.62 | 1.01 | 0 | 61.88 | 61.88 | 61.88 | 0.00 | 0.00 | -0.19 |
5166 | 2019-10-03 | 61.26 | 0.14 | 0.23 | 0 | 61.26 | 61.26 | 61.26 | 0.00 | 0.00 | 1.01 |
5165 | 2019-10-02 | 61.12 | 0.69 | -1.12 | 0 | 61.12 | 61.12 | 61.12 | 0.00 | 0.00 | 0.23 |
5164 | 2019-10-01 | 61.81 | 1.20 | -1.90 | 0 | 61.81 | 61.81 | 61.81 | 0.00 | 0.00 | -1.12 |
5163 | 2019-09-30 | 63.01 | 0.08 | 0.13 | 0 | 63.01 | 63.01 | 63.01 | 0.00 | 0.00 | -1.90 |
5162 | 2019-09-27 | 62.93 | 0.38 | -0.60 | 0 | 62.93 | 62.93 | 62.93 | 0.00 | 0.00 | 0.13 |
5161 | 2019-09-26 | 63.31 | 0.66 | -1.03 | 0 | 63.31 | 63.31 | 63.31 | 0.00 | 0.00 | -0.60 |
5160 | 2019-09-25 | 63.97 | 0.81 | 1.28 | 0 | 63.97 | 63.97 | 63.97 | 0.00 | 0.00 | -1.03 |
5159 | 2019-09-24 | 63.16 | 0.79 | -1.24 | 0 | 63.16 | 63.16 | 63.16 | 0.00 | 0.00 | 1.28 |
5158 | 2019-09-23 | 63.95 | 0.18 | -0.28 | 0 | 63.95 | 63.95 | 63.95 | 0.00 | 0.00 | -1.24 |
5157 | 2019-09-20 | 64.13 | 0.23 | -0.36 | 0 | 64.13 | 64.13 | 64.13 | 0.00 | 0.00 | -0.28 |
5156 | 2019-09-19 | 64.36 | 0.33 | -0.51 | 0 | 64.36 | 64.36 | 64.36 | 0.00 | 0.00 | -0.36 |
5155 | 2019-09-18 | 64.69 | 0.41 | -0.63 | 0 | 64.69 | 64.69 | 64.69 | 0.00 | 0.00 | -0.51 |
5154 | 2019-09-17 | 65.10 | 0.13 | -0.20 | 0 | 65.10 | 65.10 | 65.10 | 0.00 | 0.00 | -0.63 |
5153 | 2019-09-16 | 65.23 | 0.21 | 0.32 | 0 | 65.23 | 65.23 | 65.23 | 0.00 | 0.00 | -0.20 |
5152 | 2019-09-13 | 65.02 | 0.11 | 0.17 | 0 | 65.02 | 65.02 | 65.02 | 0.00 | 0.00 | 0.32 |
5151 | 2019-09-12 | 64.91 | 0.01 | 0.02 | 0 | 64.91 | 64.91 | 64.91 | 0.00 | 0.00 | 0.17 |
5150 | 2019-09-11 | 64.90 | 1.30 | 2.04 | 0 | 64.90 | 64.90 | 64.90 | 0.00 | 0.00 | 0.02 |
5149 | 2019-09-10 | 63.60 | 0.74 | 1.18 | 0 | 63.60 | 63.60 | 63.60 | 0.00 | 0.00 | 2.04 |
5148 | 2019-09-09 | 62.86 | 0.86 | 1.39 | 0 | 62.86 | 62.86 | 62.86 | 0.00 | 0.00 | 1.18 |
5147 | 2019-09-06 | 62.00 | 0.16 | -0.26 | 0 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 1.39 |
5146 | 2019-09-05 | 62.16 | 1.17 | 1.92 | 0 | 62.16 | 62.16 | 62.16 | 0.00 | 0.00 | -0.26 |
5145 | 2019-09-04 | 60.99 | 0.56 | 0.93 | 0 | 60.99 | 60.99 | 60.99 | 0.00 | 0.00 | 1.92 |
5144 | 2019-09-03 | 60.43 | 0.84 | -1.37 | 0 | 60.43 | 60.43 | 60.43 | 0.00 | 0.00 | 0.93 |
5143 | 2019-08-30 | 61.27 | 0.07 | -0.11 | 0 | 61.27 | 61.27 | 61.27 | 0.00 | 0.00 | -1.37 |
5142 | 2019-08-29 | 61.34 | 0.94 | 1.56 | 0 | 61.34 | 61.34 | 61.34 | 0.00 | 0.00 | -0.11 |
5141 | 2019-08-28 | 60.40 | 0.72 | 1.21 | 0 | 60.40 | 60.40 | 60.40 | 0.00 | 0.00 | 1.56 |
5140 | 2019-08-27 | 59.68 | 0.69 | -1.14 | 0 | 59.68 | 59.68 | 59.68 | 0.00 | 0.00 | 1.21 |
5139 | 2019-08-26 | 60.37 | 0.63 | 1.05 | 0 | 60.37 | 60.37 | 60.37 | 0.00 | 0.00 | -1.14 |
5138 | 2019-08-23 | 59.74 | 1.91 | -3.10 | 0 | 59.74 | 59.74 | 59.74 | 0.00 | 0.00 | 1.05 |
5137 | 2019-08-22 | 61.65 | 0.15 | -0.24 | 0 | 61.65 | 61.65 | 61.65 | 0.00 | 0.00 | -3.10 |
5136 | 2019-08-21 | 61.80 | 0.49 | 0.80 | 0 | 61.80 | 61.80 | 61.80 | 0.00 | 0.00 | -0.24 |
5135 | 2019-08-20 | 61.31 | 0.57 | -0.92 | 0 | 61.31 | 61.31 | 61.31 | 0.00 | 0.00 | 0.80 |
5134 | 2019-08-19 | 61.88 | 0.66 | 1.08 | 0 | 61.88 | 61.88 | 61.88 | 0.00 | 0.00 | -0.92 |
5133 | 2019-08-16 | 61.22 | 1.33 | 2.22 | 0 | 61.22 | 61.22 | 61.22 | 0.00 | 0.00 | 1.08 |
5132 | 2019-08-15 | 59.89 | 0.22 | -0.37 | 0 | 59.89 | 59.89 | 59.89 | 0.00 | 0.00 | 2.22 |
5131 | 2019-08-14 | 60.11 | 1.78 | -2.88 | 0 | 60.11 | 60.11 | 60.11 | 0.00 | 0.00 | -0.37 |
5130 | 2019-08-13 | 61.89 | 0.79 | 1.29 | 0 | 61.89 | 61.89 | 61.89 | 0.00 | 0.00 | -2.88 |
5129 | 2019-08-12 | 61.10 | 0.83 | -1.34 | 0 | 61.10 | 61.10 | 61.10 | 0.00 | 0.00 | 1.29 |
5128 | 2019-08-09 | 61.93 | 0.76 | -1.21 | 0 | 61.93 | 61.93 | 61.93 | 0.00 | 0.00 | -1.34 |
5127 | 2019-08-08 | 62.69 | 1.29 | 2.10 | 0 | 62.69 | 62.69 | 62.69 | 0.00 | 0.00 | -1.21 |
5126 | 2019-08-07 | 61.40 | 0.06 | 0.10 | 0 | 61.40 | 61.40 | 61.40 | 0.00 | 0.00 | 2.10 |
5125 | 2019-08-06 | 61.34 | 0.69 | 1.14 | 0 | 61.34 | 61.34 | 61.34 | 0.00 | 0.00 | 0.10 |
5124 | 2019-08-05 | 60.65 | 1.74 | -2.79 | 0 | 60.65 | 60.65 | 60.65 | 0.00 | 0.00 | 1.14 |
5123 | 2019-08-02 | 62.39 | 0.63 | -1.00 | 0 | 62.39 | 62.39 | 62.39 | 0.00 | 0.00 | -2.79 |
5122 | 2019-08-01 | 63.02 | 1.04 | -1.62 | 0 | 63.02 | 63.02 | 63.02 | 0.00 | 0.00 | -1.00 |
5121 | 2019-07-31 | 64.06 | 0.25 | -0.39 | 0 | 64.06 | 64.06 | 64.06 | 0.00 | 0.00 | -1.62 |
5120 | 2019-07-30 | 64.31 | 0.71 | 1.12 | 0 | 64.31 | 64.31 | 64.31 | 0.00 | 0.00 | -0.39 |
5119 | 2019-07-29 | 63.60 | 0.35 | -0.55 | 0 | 63.60 | 63.60 | 63.60 | 0.00 | 0.00 | 1.12 |
5118 | 2019-07-26 | 63.95 | 0.64 | 1.01 | 0 | 63.95 | 63.95 | 63.95 | 0.00 | 0.00 | -0.55 |
5117 | 2019-07-25 | 63.31 | 0.63 | -0.99 | 0 | 63.31 | 63.31 | 63.31 | 0.00 | 0.00 | 1.01 |
5116 | 2019-07-24 | 63.94 | 1.06 | 1.69 | 0 | 63.94 | 63.94 | 63.94 | 0.00 | 0.00 | -0.99 |
5115 | 2019-07-23 | 62.88 | 0.57 | 0.91 | 0 | 62.88 | 62.88 | 62.88 | 0.00 | 0.00 | 1.69 |
5114 | 2019-07-22 | 62.31 | 0.12 | -0.19 | 0 | 62.31 | 62.31 | 62.31 | 0.00 | 0.00 | 0.91 |
5113 | 2019-07-19 | 62.43 | 0.16 | -0.26 | 0 | 62.43 | 62.43 | 62.43 | 0.00 | 0.00 | -0.19 |
5112 | 2019-07-18 | 62.59 | 0.14 | 0.22 | 0 | 62.59 | 62.59 | 62.59 | 0.00 | 0.00 | -0.26 |
5111 | 2019-07-17 | 62.45 | 0.47 | -0.75 | 0 | 62.45 | 62.45 | 62.45 | 0.00 | 0.00 | 0.22 |
5110 | 2019-07-16 | 62.92 | 0.08 | 0.13 | 0 | 62.92 | 62.92 | 62.92 | 0.00 | 0.00 | -0.75 |
5109 | 2019-07-15 | 62.84 | 0.36 | -0.57 | 0 | 62.84 | 62.84 | 62.84 | 0.00 | 0.00 | 0.13 |
5108 | 2019-07-12 | 63.20 | 0.56 | 0.89 | 0 | 63.20 | 63.20 | 63.20 | 0.00 | 0.00 | -0.57 |
5107 | 2019-07-11 | 62.64 | 0.29 | -0.46 | 0 | 62.64 | 62.64 | 62.64 | 0.00 | 0.00 | 0.89 |
5106 | 2019-07-10 | 62.93 | 0.12 | 0.19 | 0 | 62.93 | 62.93 | 62.93 | 0.00 | 0.00 | -0.46 |
5105 | 2019-07-09 | 62.81 | 0.12 | -0.19 | 0 | 62.81 | 62.81 | 62.81 | 0.00 | 0.00 | 0.19 |
5104 | 2019-07-08 | 62.93 | 0.64 | -1.01 | 0 | 62.93 | 62.93 | 62.93 | 0.00 | 0.00 | -0.19 |
5103 | 2019-07-05 | 63.57 | 0.24 | 0.38 | 0 | 63.57 | 63.57 | 63.57 | 0.00 | 0.00 | -1.01 |
5102 | 2019-07-03 | 63.33 | 0.44 | 0.70 | 0 | 63.33 | 63.33 | 63.33 | 0.00 | 0.00 | 0.38 |
5101 | 2019-07-02 | 62.89 | 0.40 | -0.63 | 0 | 62.89 | 62.89 | 62.89 | 0.00 | 0.00 | 0.70 |
5100 | 2019-07-01 | 63.29 | 0.12 | 0.19 | 0 | 63.29 | 63.29 | 63.29 | 0.00 | 0.00 | -0.63 |
5099 | 2019-06-28 | 63.17 | 0.87 | 1.40 | 0 | 63.17 | 63.17 | 63.17 | 0.00 | 0.00 | 0.19 |
5098 | 2019-06-27 | 62.30 | 1.19 | 1.95 | 0 | 62.30 | 62.30 | 62.30 | 0.00 | 0.00 | 1.40 |
5097 | 2019-06-26 | 61.11 | 0.03 | 0.05 | 0 | 61.11 | 61.11 | 61.11 | 0.00 | 0.00 | 1.95 |
5096 | 2019-06-25 | 61.08 | 0.30 | -0.49 | 0 | 61.08 | 61.08 | 61.08 | 0.00 | 0.00 | 0.05 |
5095 | 2019-06-24 | 61.38 | 0.67 | -1.08 | 0 | 61.38 | 61.38 | 61.38 | 0.00 | 0.00 | -0.49 |
5094 | 2019-06-21 | 62.05 | 0.52 | -0.83 | 0 | 62.05 | 62.05 | 62.05 | 0.00 | 0.00 | -1.08 |
5093 | 2019-06-20 | 62.57 | 0.46 | 0.74 | 0 | 62.57 | 62.57 | 62.57 | 0.00 | 0.00 | -0.83 |
5092 | 2019-06-19 | 62.11 | 0.15 | 0.24 | 0 | 62.11 | 62.11 | 62.11 | 0.00 | 0.00 | 0.74 |
5091 | 2019-06-18 | 61.96 | 0.78 | 1.27 | 0 | 61.96 | 61.96 | 61.96 | 0.00 | 0.00 | 0.24 |
5090 | 2019-06-17 | 61.18 | 0.02 | 0.03 | 0 | 61.18 | 61.18 | 61.18 | 0.00 | 0.00 | 1.27 |
5089 | 2019-06-14 | 61.16 | 0.69 | -1.12 | 0 | 61.16 | 61.16 | 61.16 | 0.00 | 0.00 | 0.03 |
5088 | 2019-06-13 | 61.85 | 0.69 | 1.13 | 0 | 61.85 | 61.85 | 61.85 | 0.00 | 0.00 | -1.12 |
5087 | 2019-06-12 | 61.16 | 0.13 | -0.21 | 0 | 61.16 | 61.16 | 61.16 | 0.00 | 0.00 | 1.13 |
5086 | 2019-06-11 | 61.29 | 0.16 | -0.26 | 0 | 61.29 | 61.29 | 61.29 | 0.00 | 0.00 | -0.21 |
5085 | 2019-06-10 | 61.45 | 0.44 | 0.72 | 0 | 61.45 | 61.45 | 61.45 | 0.00 | 0.00 | -0.26 |
5084 | 2019-06-07 | 61.01 | 0.44 | 0.73 | 0 | 61.01 | 61.01 | 61.01 | 0.00 | 0.00 | 0.72 |
5083 | 2019-06-06 | 60.57 | 0.16 | -0.26 | 0 | 60.57 | 60.57 | 60.57 | 0.00 | 0.00 | 0.73 |
5082 | 2019-06-05 | 60.73 | 0.13 | -0.21 | 0 | 60.73 | 60.73 | 60.73 | 0.00 | 0.00 | -0.26 |
5081 | 2019-06-04 | 60.86 | 1.59 | 2.68 | 0 | 60.86 | 60.86 | 60.86 | 0.00 | 0.00 | -0.21 |
5080 | 2019-06-03 | 59.27 | 0.39 | 0.66 | 0 | 59.27 | 59.27 | 59.27 | 0.00 | 0.00 | 2.68 |
5079 | 2019-05-31 | 58.88 | 0.81 | -1.36 | 0 | 58.88 | 58.88 | 58.88 | 0.00 | 0.00 | 0.66 |
5078 | 2019-05-30 | 59.69 | 0.16 | -0.27 | 0 | 59.69 | 59.69 | 59.69 | 0.00 | 0.00 | -1.36 |
5077 | 2019-05-29 | 59.85 | 0.50 | -0.83 | 0 | 59.85 | 59.85 | 59.85 | 0.00 | 0.00 | -0.27 |
5076 | 2019-05-28 | 60.35 | 0.39 | -0.64 | 0 | 60.35 | 60.35 | 60.35 | 0.00 | 0.00 | -0.83 |
5075 | 2019-05-24 | 60.74 | 0.52 | 0.86 | 0 | 60.74 | 60.74 | 60.74 | 0.00 | 0.00 | -0.64 |
5074 | 2019-05-23 | 60.22 | 1.36 | -2.21 | 0 | 60.22 | 60.22 | 60.22 | 0.00 | 0.00 | 0.86 |
5073 | 2019-05-22 | 61.58 | 0.61 | -0.98 | 0 | 61.58 | 61.58 | 61.58 | 0.00 | 0.00 | -2.21 |
5072 | 2019-05-21 | 62.19 | 0.77 | 1.25 | 0 | 62.19 | 62.19 | 62.19 | 0.00 | 0.00 | -0.98 |
5071 | 2019-05-20 | 61.42 | 0.42 | -0.68 | 0 | 61.42 | 61.42 | 61.42 | 0.00 | 0.00 | 1.25 |
5070 | 2019-05-17 | 61.84 | 0.97 | -1.54 | 0 | 61.84 | 61.84 | 61.84 | 0.00 | 0.00 | -0.68 |
5069 | 2019-05-16 | 62.81 | 0.22 | 0.35 | 0 | 62.81 | 62.81 | 62.81 | 0.00 | 0.00 | -1.54 |
5068 | 2019-05-15 | 62.59 | 0.10 | 0.16 | 0 | 62.59 | 62.59 | 62.59 | 0.00 | 0.00 | 0.35 |
5067 | 2019-05-14 | 62.49 | 0.68 | 1.10 | 0 | 62.49 | 62.49 | 62.49 | 0.00 | 0.00 | 0.16 |
5066 | 2019-05-13 | 61.81 | 1.96 | -3.07 | 0 | 61.81 | 61.81 | 61.81 | 0.00 | 0.00 | 1.10 |
5065 | 2019-05-10 | 63.77 | 0.14 | 0.22 | 0 | 63.77 | 63.77 | 63.77 | 0.00 | 0.00 | -3.07 |
5064 | 2019-05-09 | 63.63 | 0.07 | -0.11 | 0 | 63.63 | 63.63 | 63.63 | 0.00 | 0.00 | 0.22 |
5063 | 2019-05-08 | 63.70 | 0.48 | -0.75 | 0 | 63.70 | 63.70 | 63.70 | 0.00 | 0.00 | -0.11 |
5062 | 2019-05-07 | 64.18 | 1.20 | -1.84 | 0 | 64.18 | 64.18 | 64.18 | 0.00 | 0.00 | -0.75 |
5061 | 2019-05-06 | 65.38 | 0.01 | -0.02 | 0 | 65.38 | 65.38 | 65.38 | 0.00 | 0.00 | -1.84 |
5060 | 2019-05-03 | 65.39 | 1.31 | 2.04 | 0 | 65.39 | 65.39 | 65.39 | 0.00 | 0.00 | -0.02 |
5059 | 2019-05-02 | 64.08 | 0.15 | 0.23 | 0 | 64.08 | 64.08 | 64.08 | 0.00 | 0.00 | 2.04 |
5058 | 2019-05-01 | 63.93 | 0.53 | -0.82 | 0 | 63.93 | 63.93 | 63.93 | 0.00 | 0.00 | 0.23 |
5057 | 2019-04-30 | 64.46 | 0.13 | -0.20 | 0 | 64.46 | 64.46 | 64.46 | 0.00 | 0.00 | -0.82 |
5056 | 2019-04-29 | 64.59 | 0.25 | 0.39 | 0 | 64.59 | 64.59 | 64.59 | 0.00 | 0.00 | -0.20 |
5055 | 2019-04-26 | 64.34 | 0.58 | 0.91 | 0 | 64.34 | 64.34 | 64.34 | 0.00 | 0.00 | 0.39 |
5054 | 2019-04-25 | 63.76 | 0.65 | -1.01 | 0 | 63.76 | 63.76 | 63.76 | 0.00 | 0.00 | 0.91 |
5053 | 2019-04-24 | 64.41 | 0.16 | 0.25 | 0 | 64.41 | 64.41 | 64.41 | 0.00 | 0.00 | -1.01 |
VTMSX Investment Calculator
This calculator shows the potential of VTMSX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VTMSX
Duration:
23 years 221 days
Trading days:
5,551
SELL
Value on 2022-10-26 close
8,309.37
Dividends (27)
6.51%
+540.68
Stock growth
93.49%
+6,768.69
NET: +7,309.37
Total ROI: +730.94% (8.31x)
Annualised: +9.38% (1.09x)
Dividends ROI: +54.07% (1.54x)
Dividend Yield: +1.85% (1.02x)
Stock price: 77.92
Duration: 23 years 221 days
Trading days: 5,551
SELL
Value on 2022-10-26 close
7,768.69
NET: +6,768.69
ROI: +676.87% (7.77x)
Annualised: +9.07% (1.09x)
Stock price: 77.92
Duration: 23 years 221 days
Trading days: 5,551
Click here to calculate the HIGHEST and LOWEST values of your investment.
VTMSX Monthly statistics
This section shows monthly performance of VTMSX stock.
There are 268 months displayed in the table below.
There are 268 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2022 October | 1 | 77.92
| 77.92
| 77.92
| 77.92
| 0.00 | 0.00 | 0.00 |
2022 April | 20 | 88.76
| 81.05
| 88.76
| 81.05
| -8.69 | 0.00 | -8.69 |
2022 March | 20 | 89.44
| 84.75
| 86.15
| 87.91
| 2.04 | 3.82 | -1.63 |
2022 February | 20 | 88.69
| 84.09
| 87.20
| 87.81
| 0.70 | 1.71 | -3.57 |
2022 January | 1 | 86.53
| 86.53
| 86.53
| 86.53
| 0.00 | 0.00 | 0.00 |
2021 January | 10 | 81.85
| 73.50
| 73.50
| 80.46
| 9.47 | 11.36 | 0.00 |
2020 December | 22 | 74.98
| 69.78
| 69.78
| 74.30
| 6.48 | 7.45 | 0.00 |
2020 November | 20 | 71.25
| 59.74
| 59.74
| 68.96
| 15.43 | 19.27 | 0.00 |
2020 October | 22 | 62.31
| 57.88
| 57.88
| 58.50
| 1.07 | 7.65 | 0.00 |
2020 September | 21 | 61.53
| 55.01
| 60.82
| 57.05
| -6.20 | 1.17 | -9.55 |
2020 August | 21 | 61.72
| 58.54
| 58.54
| 60.09
| 2.65 | 5.43 | 0.00 |
2020 July | 22 | 58.58
| 53.32
| 54.60
| 57.80
| 5.86 | 7.29 | -2.34 |
2020 June | 22 | 61.00
| 52.50
| 54.27
| 55.42
| 2.12 | 12.40 | -3.26 |
2020 May | 20 | 56.08
| 46.88
| 49.46
| 53.77
| 8.71 | 13.38 | -5.22 |
2020 April | 21 | 53.68
| 41.68
| 42.59
| 51.51
| 20.94 | 26.04 | -2.14 |
2020 March | 22 | 60.93
| 39.88
| 60.34
| 45.85
| -24.01 | 0.98 | -33.91 |
2020 February | 19 | 68.03
| 58.80
| 65.68
| 58.80
| -10.48 | 3.58 | -10.48 |
2020 January | 21 | 69.17
| 65.09
| 67.82
| 65.09
| -4.03 | 1.99 | -4.03 |
2019 December | 21 | 68.15
| 65.05
| 65.29
| 67.84
| 3.91 | 4.38 | -0.37 |
2019 November | 20 | 66.54
| 64.51
| 65.20
| 66.12
| 1.41 | 2.06 | -1.06 |
2019 October | 23 | 65.20
| 60.69
| 61.81
| 64.20
| 3.87 | 5.48 | -1.81 |
2019 September | 20 | 65.23
| 60.43
| 60.43
| 63.01
| 4.27 | 7.94 | 0.00 |
2019 August | 22 | 63.02
| 59.68
| 63.02
| 61.27
| -2.78 | 0.00 | -5.30 |
2019 July | 22 | 64.31
| 62.31
| 63.29
| 64.06
| 1.22 | 1.61 | -1.55 |
2019 June | 20 | 63.17
| 59.27
| 59.27
| 63.17
| 6.58 | 6.58 | 0.00 |
2019 May | 22 | 65.39
| 58.88
| 63.93
| 58.88
| -7.90 | 2.28 | -7.90 |
2019 April | 21 | 64.59
| 62.62
| 62.90
| 64.46
| 2.48 | 2.69 | -0.45 |
2019 March | 21 | 64.75
| 60.86
| 64.75
| 62.12
| -4.06 | 0.00 | -6.01 |
2019 February | 19 | 65.27
| 61.56
| 61.56
| 64.38
| 4.58 | 6.03 | 0.00 |
2019 January | 21 | 61.59
| 54.92
| 55.92
| 61.59
| 10.14 | 10.14 | -1.79 |
2018 December | 19 | 64.06
| 52.30
| 64.06
| 55.70
| -13.05 | 0.00 | -18.36 |
2018 November | 21 | 65.43
| 61.27
| 63.91
| 63.61
| -0.47 | 2.38 | -4.13 |
2018 October | 23 | 68.97
| 60.76
| 68.97
| 62.66
| -9.15 | 0.00 | -11.90 |
2018 September | 19 | 72.14
| 69.67
| 72.14
| 69.96
| -3.02 | 0.00 | -3.42 |
2018 August | 23 | 72.45
| 69.16
| 69.16
| 72.45
| 4.76 | 4.76 | 0.00 |
2018 July | 21 | 69.90
| 67.76
| 67.76
| 69.17
| 2.08 | 3.16 | 0.00 |
2018 June | 21 | 69.36
| 66.98
| 66.98
| 67.09
| 0.16 | 3.55 | 0.00 |
2018 May | 22 | 67.16
| 62.50
| 62.81
| 66.44
| 5.78 | 6.93 | -0.49 |
2018 April | 21 | 64.34
| 60.51
| 60.51
| 62.53
| 3.34 | 6.33 | 0.00 |
2018 March | 21 | 64.31
| 60.52
| 60.52
| 61.91
| 2.30 | 6.26 | 0.00 |
2018 February | 19 | 63.52
| 58.87
| 63.52
| 60.81
| -4.27 | 0.00 | -7.32 |
2018 January | 21 | 64.53
| 62.05
| 62.05
| 63.23
| 1.90 | 4.00 | 0.00 |
2017 December | 20 | 62.40
| 60.52
| 61.85
| 61.63
| -0.36 | 0.89 | -2.15 |
2017 November | 21 | 62.26
| 58.70
| 59.79
| 62.21
| 4.05 | 4.13 | -1.82 |
2017 October | 22 | 60.49
| 59.59
| 60.38
| 60.15
| -0.38 | 0.18 | -1.31 |
2017 September | 20 | 59.54
| 55.24
| 55.85
| 59.54
| 6.61 | 6.61 | -1.09 |
2017 August | 23 | 57.02
| 53.85
| 57.02
| 55.41
| -2.82 | 0.00 | -5.56 |
2017 July | 20 | 57.69
| 55.64
| 56.82
| 56.86
| 0.07 | 1.53 | -2.08 |
2017 June | 22 | 57.10
| 55.56
| 55.81
| 56.33
| 0.93 | 2.31 | -0.45 |
2017 May | 22 | 56.25
| 54.18
| 56.25
| 54.86
| -2.47 | 0.00 | -3.68 |
2017 April | 19 | 56.77
| 53.64
| 54.50
| 56.00
| 2.75 | 4.17 | -1.58 |
2017 March | 23 | 56.81
| 54.11
| 56.81
| 55.52
| -2.27 | 0.00 | -4.75 |
2017 February | 19 | 56.78
| 54.54
| 54.81
| 55.77
| 1.75 | 3.59 | -0.49 |
2017 January | 20 | 56.44
| 54.27
| 55.52
| 54.93
| -1.06 | 1.66 | -2.25 |
2016 December | 21 | 56.59
| 53.38
| 53.38
| 55.16
| 3.33 | 6.01 | 0.00 |
2016 November | 21 | 54.43
| 46.44
| 47.03
| 53.59
| 13.95 | 15.73 | -1.25 |
2016 October | 21 | 49.86
| 47.41
| 49.66
| 47.67
| -4.01 | 0.40 | -4.53 |
2016 September | 21 | 50.46
| 48.30
| 49.65
| 49.83
| 0.36 | 1.63 | -2.72 |
2016 August | 23 | 49.86
| 48.29
| 49.00
| 49.64
| 1.31 | 1.76 | -1.45 |
2016 July | 20 | 49.10
| 46.18
| 46.82
| 49.05
| 4.76 | 4.87 | -1.37 |
2016 June | 22 | 47.91
| 44.23
| 46.85
| 46.71
| -0.30 | 2.26 | -5.59 |
2016 May | 21 | 46.54
| 44.29
| 46.17
| 46.54
| 0.80 | 0.80 | -4.07 |
2016 April | 21 | 46.71
| 44.12
| 45.39
| 45.82
| 0.95 | 2.91 | -2.80 |
2016 March | 22 | 45.31
| 42.81
| 42.81
| 45.31
| 5.84 | 5.84 | 0.00 |
2016 February | 20 | 42.11
| 38.83
| 41.45
| 42.02
| 1.38 | 1.59 | -6.32 |
2016 January | 19 | 43.46
| 39.77
| 43.33
| 41.58
| -4.04 | 0.30 | -8.22 |
2015 December | 22 | 47.08
| 43.90
| 47.08
| 44.38
| -5.73 | 0.00 | -6.75 |
2015 November | 20 | 46.96
| 44.72
| 46.45
| 46.77
| 0.69 | 1.10 | -3.72 |
2015 October | 22 | 46.20
| 42.83
| 42.83
| 45.61
| 6.49 | 7.87 | 0.00 |
2015 September | 21 | 45.52
| 42.46
| 43.70
| 43.03
| -1.53 | 4.16 | -2.84 |
2015 August | 21 | 47.39
| 42.88
| 47.08
| 44.93
| -4.57 | 0.66 | -8.92 |
2015 July | 22 | 48.29
| 46.30
| 47.89
| 47.35
| -1.13 | 0.84 | -3.32 |
2015 June | 22 | 49.16
| 47.37
| 47.37
| 47.67
| 0.63 | 3.78 | 0.00 |
2015 May | 20 | 47.79
| 46.37
| 46.77
| 47.21
| 0.94 | 2.18 | -0.86 |
2015 April | 21 | 48.13
| 46.48
| 47.53
| 46.48
| -2.21 | 1.26 | -2.21 |
2015 March | 22 | 48.12
| 45.80
| 47.22
| 47.62
| 0.85 | 1.91 | -3.01 |
2015 February | 19 | 47.06
| 44.78
| 44.78
| 46.88
| 4.69 | 5.09 | 0.00 |
2015 January | 20 | 45.58
| 44.01
| 45.45
| 44.29
| -2.55 | 0.29 | -3.17 |
2014 December | 22 | 46.28
| 43.75
| 44.35
| 45.78
| 3.22 | 4.35 | -1.35 |
2014 November | 19 | 45.52
| 44.35
| 44.87
| 44.95
| 0.18 | 1.45 | -1.16 |
2014 October | 23 | 44.97
| 40.35
| 41.44
| 44.97
| 8.52 | 8.52 | -2.63 |
2014 September | 21 | 44.58
| 41.99
| 44.58
| 41.99
| -5.81 | 0.00 | -5.81 |
2014 August | 21 | 44.41
| 42.43
| 42.43
| 44.34
| 4.50 | 4.67 | 0.00 |
2014 July | 22 | 45.60
| 42.53
| 45.49
| 42.53
| -6.51 | 0.24 | -6.51 |
2014 June | 21 | 44.95
| 42.72
| 42.83
| 44.95
| 4.95 | 4.95 | -0.26 |
2014 May | 21 | 43.28
| 41.70
| 42.74
| 42.95
| 0.49 | 1.26 | -2.43 |
2014 April | 21 | 44.76
| 42.20
| 44.58
| 42.82
| -3.95 | 0.40 | -5.34 |
2014 March | 21 | 44.77
| 43.15
| 43.47
| 44.03
| 1.29 | 2.99 | -0.74 |
2014 February | 19 | 43.74
| 40.59
| 40.59
| 43.73
| 7.74 | 7.76 | 0.00 |
2014 January | 21 | 43.66
| 41.59
| 42.99
| 41.85
| -2.65 | 1.56 | -3.26 |
2013 December | 21 | 43.88
| 41.77
| 42.73
| 43.53
| 1.87 | 2.69 | -2.25 |
2013 November | 20 | 43.29
| 40.96
| 41.30
| 43.29
| 4.82 | 4.82 | -0.82 |
2013 October | 23 | 42.16
| 39.05
| 40.52
| 41.46
| 2.32 | 4.05 | -3.63 |
2013 September | 20 | 40.12
| 37.83
| 37.83
| 40.03
| 5.82 | 6.05 | 0.00 |
2013 August | 22 | 39.34
| 37.68
| 39.17
| 37.68
| -3.80 | 0.43 | -3.80 |
2013 July | 22 | 38.89
| 36.70
| 36.70
| 38.63
| 5.26 | 5.97 | 0.00 |
2013 June | 20 | 36.90
| 35.24
| 36.52
| 36.17
| -0.96 | 1.04 | -3.50 |
2013 May | 22 | 36.88
| 33.94
| 33.94
| 36.22
| 6.72 | 8.66 | 0.00 |
2013 April | 22 | 34.71
| 33.07
| 34.36
| 34.71
| 1.02 | 1.02 | -3.75 |
2013 March | 20 | 34.80
| 33.48
| 33.51
| 34.78
| 3.79 | 3.85 | -0.09 |
2013 February | 19 | 34.14
| 32.79
| 33.31
| 33.39
| 0.24 | 2.49 | -1.56 |
2013 January | 21 | 33.25
| 31.96
| 31.98
| 32.94
| 3.00 | 3.97 | -0.06 |
2012 December | 20 | 31.69
| 30.56
| 30.61
| 31.16
| 1.80 | 3.53 | -0.16 |
2012 November | 21 | 30.80
| 28.77
| 30.71
| 30.63
| -0.26 | 0.29 | -6.32 |
2012 October | 21 | 31.18
| 30.09
| 31.10
| 30.34
| -2.44 | 0.26 | -3.25 |
2012 September | 19 | 32.12
| 30.58
| 30.63
| 30.98
| 1.14 | 4.86 | -0.16 |
2012 August | 23 | 30.47
| 28.63
| 28.66
| 30.28
| 5.65 | 6.32 | -0.10 |
2012 July | 21 | 30.02
| 28.49
| 29.66
| 29.19
| -1.58 | 1.21 | -3.94 |
2012 June | 21 | 29.41
| 27.37
| 27.37
| 29.41
| 7.45 | 7.45 | 0.00 |
2012 May | 22 | 30.31
| 27.89
| 30.15
| 28.24
| -6.33 | 0.53 | -7.50 |
2012 April | 20 | 30.90
| 28.93
| 30.90
| 30.13
| -2.49 | 0.00 | -6.38 |
2012 March | 22 | 31.01
| 28.84
| 29.83
| 30.51
| 2.28 | 3.96 | -3.32 |
2012 February | 20 | 30.46
| 29.66
| 29.67
| 29.66
| -0.03 | 2.66 | -0.03 |
2012 January | 20 | 29.23
| 27.48
| 27.69
| 29.05
| 4.91 | 5.56 | -0.76 |
2011 December | 21 | 27.97
| 26.17
| 26.93
| 27.26
| 1.23 | 3.86 | -2.82 |
2011 November | 21 | 27.52
| 24.57
| 26.06
| 27.15
| 4.18 | 5.60 | -5.72 |
2011 October | 21 | 27.84
| 22.28
| 22.28
| 26.99
| 21.14 | 24.96 | 0.00 |
2011 September | 21 | 25.73
| 23.30
| 25.60
| 23.46
| -8.36 | 0.51 | -8.98 |
2011 August | 23 | 28.13
| 23.49
| 28.13
| 26.16
| -7.00 | 0.00 | -16.49 |
2011 July | 20 | 30.32
| 28.31
| 29.72
| 28.31
| -4.74 | 2.02 | -4.74 |
2011 June | 22 | 29.25
| 27.43
| 28.89
| 29.25
| 1.25 | 1.25 | -5.05 |
2011 May | 21 | 29.93
| 28.47
| 29.78
| 29.78
| 0.00 | 0.50 | -4.40 |
2011 April | 20 | 30.03
| 28.55
| 29.36
| 30.03
| 2.28 | 2.28 | -2.76 |
2011 March | 23 | 29.27
| 27.22
| 27.91
| 29.27
| 4.87 | 4.87 | -2.47 |
2011 February | 19 | 28.89
| 27.63
| 27.77
| 28.43
| 2.38 | 4.03 | -0.50 |
2011 January | 20 | 27.85
| 26.84
| 27.71
| 27.22
| -1.77 | 0.51 | -3.14 |
2010 December | 22 | 27.77
| 26.04
| 26.04
| 27.17
| 4.34 | 6.64 | 0.00 |
2010 November | 21 | 25.83
| 24.44
| 24.44
| 25.48
| 4.26 | 5.69 | 0.00 |
2010 October | 21 | 24.83
| 23.40
| 23.71
| 24.60
| 3.75 | 4.72 | -1.31 |
2010 September | 21 | 23.70
| 22.01
| 22.01
| 23.61
| 7.27 | 7.68 | 0.00 |
2010 August | 22 | 23.31
| 21.04
| 23.31
| 21.20
| -9.05 | 0.00 | -9.74 |
2010 July | 21 | 23.44
| 20.91
| 21.39
| 22.92
| 7.15 | 9.58 | -2.24 |
2010 June | 22 | 23.44
| 21.55
| 22.53
| 21.55
| -4.35 | 4.04 | -4.35 |
2010 May | 20 | 25.54
| 22.55
| 25.54
| 23.20
| -9.16 | 0.00 | -11.71 |
2010 April | 21 | 25.87
| 23.82
| 23.82
| 24.99
| 4.91 | 8.61 | 0.00 |
2010 March | 23 | 24.11
| 22.36
| 22.36
| 23.62
| 5.64 | 7.83 | 0.00 |
2010 February | 19 | 21.99
| 20.40
| 21.21
| 21.91
| 3.30 | 3.68 | -3.82 |
2010 January | 19 | 22.48
| 20.99
| 22.20
| 20.99
| -5.45 | 1.26 | -5.45 |
2009 December | 22 | 22.21
| 20.41
| 20.46
| 21.75
| 6.30 | 8.55 | -0.24 |
2009 November | 20 | 20.99
| 19.63
| 19.63
| 20.17
| 2.75 | 6.93 | 0.00 |
2009 October | 22 | 21.61
| 19.65
| 20.19
| 19.65
| -2.67 | 7.03 | -2.67 |
2009 September | 21 | 21.32
| 19.29
| 19.39
| 20.85
| 7.53 | 9.95 | -0.52 |
2009 August | 21 | 20.23
| 19.09
| 19.68
| 19.82
| 0.71 | 2.79 | -3.00 |
2009 July | 22 | 19.37
| 16.73
| 17.95
| 19.36
| 7.86 | 7.91 | -6.80 |
2009 June | 22 | 18.34
| 16.82
| 18.02
| 17.56
| -2.55 | 1.78 | -6.66 |
2009 May | 20 | 17.89
| 16.38
| 17.01
| 17.31
| 1.76 | 5.17 | -3.70 |
2009 April | 21 | 17.10
| 14.74
| 14.74
| 17.03
| 15.54 | 16.01 | 0.00 |
2009 March | 22 | 15.23
| 11.86
| 12.72
| 14.51
| 14.07 | 19.73 | -6.76 |
2009 February | 19 | 16.14
| 13.43
| 15.35
| 13.43
| -12.51 | 5.15 | -12.51 |
2009 January | 20 | 17.84
| 15.00
| 17.68
| 15.24
| -13.80 | 0.90 | -15.16 |
2008 December | 22 | 17.44
| 14.89
| 14.89
| 17.44
| 17.13 | 17.13 | 0.00 |
2008 November | 19 | 19.10
| 13.73
| 18.90
| 16.71
| -11.59 | 1.06 | -27.35 |
2008 October | 23 | 23.43
| 15.82
| 23.43
| 18.89
| -19.38 | 0.00 | -32.48 |
2008 September | 21 | 25.99
| 23.02
| 25.35
| 23.56
| -7.06 | 2.52 | -9.19 |
2008 August | 21 | 25.88
| 24.03
| 24.37
| 25.36
| 4.06 | 6.20 | -1.40 |
2008 July | 22 | 24.56
| 22.70
| 23.86
| 24.34
| 2.01 | 2.93 | -4.86 |
2008 June | 21 | 26.14
| 23.83
| 25.45
| 23.83
| -6.37 | 2.71 | -6.37 |
2008 May | 21 | 25.70
| 24.59
| 25.02
| 25.70
| 2.72 | 2.72 | -1.72 |
2008 April | 22 | 24.91
| 23.52
| 24.39
| 24.61
| 0.90 | 2.13 | -3.57 |
2008 March | 20 | 24.19
| 22.34
| 23.56
| 23.62
| 0.25 | 2.67 | -5.18 |
2008 February | 20 | 24.83
| 23.56
| 24.83
| 23.56
| -5.11 | 0.00 | -5.11 |
2008 January | 21 | 25.33
| 22.76
| 25.33
| 24.25
| -4.26 | 0.00 | -10.15 |
2007 December | 20 | 26.76
| 25.06
| 25.78
| 25.62
| -0.62 | 3.80 | -2.79 |
2007 November | 21 | 27.04
| 24.94
| 26.90
| 26.00
| -3.35 | 0.52 | -7.29 |
2007 October | 23 | 28.71
| 27.04
| 28.14
| 28.04
| -0.36 | 2.03 | -3.91 |
2007 September | 19 | 27.94
| 26.36
| 27.28
| 27.51
| 0.84 | 2.42 | -3.37 |
2007 August | 23 | 27.24
| 25.73
| 26.67
| 27.08
| 1.54 | 2.14 | -3.52 |
2007 July | 21 | 28.84
| 26.59
| 28.28
| 26.62
| -5.87 | 1.98 | -5.98 |
2007 June | 21 | 28.72
| 27.57
| 28.66
| 27.94
| -2.51 | 0.21 | -3.80 |
2007 May | 22 | 28.44
| 27.29
| 27.29
| 28.44
| 4.21 | 4.21 | 0.00 |
2007 April | 20 | 27.71
| 26.69
| 26.69
| 27.16
| 1.76 | 3.82 | 0.00 |
2007 March | 22 | 26.82
| 25.08
| 26.01
| 26.56
| 2.11 | 3.11 | -3.58 |
2007 February | 19 | 27.17
| 26.06
| 26.49
| 26.08
| -1.55 | 2.57 | -1.62 |
2007 January | 20 | 26.20
| 25.31
| 25.67
| 26.20
| 2.06 | 2.06 | -1.40 |
2006 December | 20 | 26.32
| 25.72
| 25.81
| 25.72
| -0.35 | 1.98 | -0.35 |
2006 November | 21 | 26.06
| 24.74
| 24.81
| 25.93
| 4.51 | 5.04 | -0.28 |
2006 October | 22 | 25.56
| 23.78
| 23.80
| 25.20
| 5.88 | 7.39 | -0.08 |
2006 September | 20 | 24.29
| 23.47
| 23.92
| 24.02
| 0.42 | 1.55 | -1.88 |
2006 August | 23 | 23.85
| 22.90
| 23.21
| 23.85
| 2.76 | 2.76 | -1.34 |
2006 July | 20 | 24.54
| 22.57
| 24.54
| 23.48
| -4.32 | 0.00 | -8.03 |
2006 June | 22 | 24.84
| 22.81
| 24.80
| 24.36
| -1.77 | 0.16 | -8.02 |
2006 May | 22 | 26.24
| 24.05
| 25.54
| 24.37
| -4.58 | 2.74 | -5.83 |
2006 April | 19 | 26.05
| 24.95
| 25.45
| 25.57
| 0.47 | 2.36 | -1.96 |
2006 March | 23 | 25.60
| 23.99
| 24.75
| 25.60
| 3.43 | 3.43 | -3.07 |
2006 February | 19 | 24.70
| 23.73
| 24.60
| 24.41
| -0.77 | 0.41 | -3.54 |
2006 January | 20 | 24.59
| 23.05
| 23.05
| 24.59
| 6.68 | 6.68 | 0.00 |
2005 December | 21 | 23.58
| 22.70
| 23.52
| 22.70
| -3.49 | 0.26 | -3.49 |
2005 November | 21 | 23.32
| 22.04
| 22.04
| 23.10
| 4.81 | 5.81 | 0.00 |
2005 October | 21 | 22.94
| 21.30
| 22.94
| 22.10
| -3.66 | 0.00 | -7.15 |
2005 September | 21 | 23.04
| 22.18
| 22.68
| 22.82
| 0.62 | 1.59 | -2.20 |
2005 August | 23 | 23.27
| 21.98
| 23.05
| 22.61
| -1.91 | 0.95 | -4.64 |
2005 July | 20 | 23.05
| 21.77
| 21.77
| 22.94
| 5.37 | 5.88 | 0.00 |
2005 June | 22 | 21.84
| 21.11
| 21.20
| 21.65
| 2.12 | 3.02 | -0.42 |
2005 May | 21 | 20.98
| 19.80
| 19.93
| 20.97
| 5.22 | 5.27 | -0.65 |
2005 April | 21 | 20.98
| 19.54
| 20.73
| 19.67
| -5.11 | 1.21 | -5.74 |
2005 March | 22 | 21.80
| 20.49
| 21.52
| 20.82
| -3.25 | 1.30 | -4.79 |
2005 February | 19 | 21.46
| 20.76
| 20.95
| 21.38
| 2.05 | 2.43 | -0.91 |
2005 January | 20 | 20.86
| 20.03
| 20.86
| 20.77
| -0.43 | 0.00 | -3.98 |
2004 December | 22 | 21.47
| 20.56
| 21.24
| 21.25
| 0.05 | 1.08 | -3.20 |
2004 November | 21 | 21.00
| 19.36
| 19.42
| 20.96
| 7.93 | 8.14 | -0.31 |
2004 October | 21 | 19.57
| 18.65
| 19.34
| 19.31
| -0.16 | 1.19 | -3.57 |
2004 September | 21 | 19.06
| 18.18
| 18.18
| 18.95
| 4.24 | 4.84 | 0.00 |
2004 August | 22 | 18.19
| 17.11
| 18.19
| 18.00
| -1.04 | 0.00 | -5.94 |
2004 July | 21 | 18.97
| 17.60
| 18.97
| 18.16
| -4.27 | 0.00 | -7.22 |
2004 June | 21 | 19.20
| 18.04
| 18.31
| 19.20
| 4.86 | 4.86 | -1.47 |
2004 May | 20 | 18.21
| 17.16
| 18.05
| 18.19
| 0.78 | 0.89 | -4.93 |
2004 April | 21 | 18.97
| 17.92
| 18.65
| 17.92
| -3.91 | 1.72 | -3.91 |
2004 March | 23 | 18.73
| 17.60
| 18.60
| 18.52
| -0.43 | 0.70 | -5.38 |
2004 February | 19 | 18.50
| 17.52
| 17.94
| 18.28
| 1.90 | 3.12 | -2.34 |
2004 January | 20 | 18.49
| 17.47
| 17.47
| 17.94
| 2.69 | 5.84 | 0.00 |
2003 December | 22 | 17.73
| 16.75
| 17.48
| 17.44
| -0.23 | 1.43 | -4.18 |
2003 November | 19 | 17.24
| 16.53
| 16.94
| 17.24
| 1.77 | 1.77 | -2.42 |
2003 October | 23 | 16.65
| 15.67
| 15.67
| 16.61
| 6.00 | 6.25 | 0.00 |
2003 September | 21 | 16.21
| 15.17
| 16.01
| 15.28
| -4.56 | 1.25 | -5.25 |
2003 August | 21 | 15.74
| 14.47
| 14.78
| 15.74
| 6.50 | 6.50 | -2.10 |
2003 July | 22 | 15.12
| 14.32
| 14.32
| 15.01
| 4.82 | 5.59 | 0.00 |
2003 June | 21 | 14.51
| 13.99
| 13.99
| 14.29
| 2.14 | 3.72 | 0.00 |
2003 May | 21 | 13.93
| 12.89
| 12.89
| 13.93
| 8.07 | 8.07 | 0.00 |
2003 April | 21 | 12.90
| 12.04
| 12.04
| 12.90
| 7.14 | 7.14 | 0.00 |
2003 March | 21 | 12.28
| 11.21
| 11.78
| 11.94
| 1.36 | 4.24 | -4.84 |
2003 February | 19 | 12.15
| 11.68
| 12.15
| 11.84
| -2.55 | 0.00 | -3.87 |
2003 January | 21 | 13.09
| 12.07
| 13.00
| 12.23
| -5.92 | 0.69 | -7.15 |
2002 December | 21 | 13.34
| 12.63
| 13.34
| 12.67
| -5.02 | 0.00 | -5.32 |
2002 November | 20 | 13.38
| 12.31
| 12.85
| 13.38
| 4.12 | 4.12 | -4.20 |
2002 October | 23 | 12.61
| 11.09
| 12.42
| 12.56
| 1.13 | 1.53 | -10.71 |
2002 September | 20 | 13.14
| 11.91
| 12.58
| 12.19
| -3.10 | 4.45 | -5.33 |
2002 August | 22 | 13.57
| 11.97
| 12.76
| 12.97
| 1.65 | 6.35 | -6.19 |
2002 July | 22 | 14.58
| 11.75
| 14.58
| 12.84
| -11.93 | 0.00 | -19.41 |
2002 June | 20 | 15.26
| 14.58
| 15.26
| 14.94
| -2.10 | 0.00 | -4.46 |
2002 May | 22 | 16.56
| 15.68
| 16.43
| 15.73
| -4.26 | 0.79 | -4.56 |
2002 April | 22 | 16.59
| 15.70
| 15.88
| 16.41
| 3.34 | 4.47 | -1.13 |
2002 March | 20 | 15.97
| 15.03
| 15.03
| 15.94
| 6.05 | 6.25 | 0.00 |
2002 February | 19 | 14.90
| 14.27
| 14.90
| 14.79
| -0.74 | 0.00 | -4.23 |
2002 January | 21 | 15.25
| 14.44
| 14.88
| 15.04
| 1.08 | 2.49 | -2.96 |
2001 December | 20 | 15.13
| 13.96
| 13.96
| 14.92
| 6.88 | 8.38 | 0.00 |
2001 November | 21 | 14.05
| 13.30
| 13.32
| 14.05
| 5.48 | 5.48 | -0.15 |
2001 October | 23 | 13.48
| 12.20
| 12.20
| 13.11
| 7.46 | 10.49 | 0.00 |
2001 September | 15 | 14.39
| 11.69
| 14.39
| 12.45
| -13.48 | 0.00 | -18.76 |
2001 August | 23 | 14.78
| 14.32
| 14.77
| 14.38
| -2.64 | 0.07 | -3.05 |
2001 July | 21 | 14.71
| 14.15
| 14.69
| 14.70
| 0.07 | 0.14 | -3.68 |
2001 June | 21 | 14.97
| 14.02
| 14.57
| 14.94
| 2.54 | 2.75 | -3.77 |
2001 May | 22 | 15.19
| 14.12
| 14.28
| 14.41
| 0.91 | 6.37 | -1.12 |
2001 April | 20 | 14.15
| 12.44
| 12.82
| 14.15
| 10.37 | 10.37 | -2.96 |
2001 March | 22 | 14.19
| 12.70
| 13.80
| 13.18
| -4.49 | 2.83 | -7.97 |
2001 February | 19 | 14.91
| 13.80
| 14.69
| 13.80
| -6.06 | 1.50 | -6.06 |
2001 January | 21 | 14.65
| 13.52
| 13.58
| 14.63
| 7.73 | 7.88 | -0.44 |
2000 December | 20 | 14.53
| 13.01
| 13.10
| 14.23
| 8.63 | 10.92 | -0.69 |
2000 November | 21 | 14.38
| 12.73
| 14.05
| 12.73
| -9.40 | 2.35 | -9.40 |
2000 October | 22 | 14.21
| 12.94
| 14.02
| 14.21
| 1.36 | 1.36 | -7.70 |
2000 September | 20 | 14.56
| 13.89
| 14.54
| 14.21
| -2.27 | 0.14 | -4.47 |
2000 August | 23 | 14.43
| 13.21
| 13.21
| 14.43
| 9.24 | 9.24 | 0.00 |
2000 July | 20 | 14.26
| 12.91
| 13.73
| 13.25
| -3.50 | 3.86 | -5.97 |
2000 June | 22 | 13.74
| 13.02
| 13.02
| 13.56
| 4.15 | 5.53 | 0.00 |
2000 May | 22 | 13.41
| 12.25
| 13.41
| 12.73
| -5.07 | 0.00 | -8.65 |
2000 April | 19 | 13.63
| 11.84
| 13.05
| 13.18
| 1.00 | 4.44 | -9.27 |
2000 March | 23 | 14.30
| 13.21
| 14.04
| 13.40
| -4.56 | 1.85 | -5.91 |
2000 February | 20 | 13.88
| 12.44
| 12.44
| 13.88
| 11.58 | 11.58 | 0.00 |
2000 January | 20 | 13.22
| 11.92
| 12.39
| 12.23
| -1.29 | 6.70 | -3.79 |
1999 December | 22 | 12.61
| 11.69
| 11.69
| 12.61
| 7.87 | 7.87 | 0.00 |
1999 November | 21 | 11.96
| 11.31
| 11.31
| 11.70
| 3.45 | 5.75 | 0.00 |
1999 October | 21 | 11.34
| 10.81
| 11.15
| 11.23
| 0.72 | 1.70 | -3.05 |
1999 September | 21 | 11.61
| 10.95
| 11.35
| 11.26
| -0.79 | 2.29 | -3.52 |
1999 August | 22 | 11.68
| 11.18
| 11.68
| 11.20
| -4.11 | 0.00 | -4.28 |
1999 July | 21 | 12.09
| 11.61
| 11.84
| 11.72
| -1.01 | 2.11 | -1.94 |
1999 June | 22 | 11.78
| 11.14
| 11.16
| 11.78
| 5.56 | 5.56 | -0.18 |
1999 May | 20 | 11.38
| 10.97
| 10.97
| 11.11
| 1.28 | 3.74 | 0.00 |
1999 April | 21 | 10.90
| 10.00
| 10.16
| 10.86
| 6.89 | 7.28 | -1.57 |
1999 March | 5 | 10.21
| 10.01
| 10.03
| 10.16
| 1.30 | 1.79 | -0.20 |
VTMSX Dividends
This table shows historical dividends paid by VTMSX.
There were at least 27 dividends paid by VTMSX.
There were at least 27 dividends paid by VTMSX.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.20 | 1.34 | 108.33 | 0.40 | ||||
2020-12-29 | 0.29700 | 1.60 | quaterly | 92 | - | - | - | 0.40 |
2020-09-28 | 0.20400 | 1.38 | quaterly | 94 | - | - | - | 0.36 |
2020-06-26 | 0.19900 | 1.49 | quaterly | 93 | - | - | - | 0.38 |
2020-03-25 | 0.11100 | 0.99 | quaterly | 93 | - | - | - | 0.25 |
2019-12-23 | 0.25500 | 1.51 | quaterly | 91 | - | - | - | 0.38 |
2019-09-23 | 0.22300 | 1.26 | quaterly | 101 | - | - | - | 0.35 |
2019-06-14 | 0.13400 | 1.01 | quaterly | 79 | - | - | - | 0.22 |
2019-03-27 | 0.17000 | 1.02 | quaterly | 99 | - | - | - | 0.28 |
2018-12-18 | 0.25000 | 1.83 | quaterly | 88 | - | - | - | 0.44 |
2018-09-21 | 0.21000 | 1.11 | quaterly | 98 | - | - | - | 0.30 |
2018-06-15 | 0.14000 | 0.81 | quaterly | 92 | - | - | - | 0.20 |
2018-03-15 | 0.11000 | 0.76 | quaterly | 83 | - | - | - | 0.17 |
2017-12-22 | 0.25000 | 1.60 | quaterly | 92 | - | - | - | 0.40 |
2017-09-21 | 0.15000 | 1.05 | quaterly | 91 | - | - | - | 0.26 |
2017-06-22 | 0.13000 | 0.99 | quaterly | 86 | - | - | - | 0.23 |
2017-03-28 | 0.16000 | 1.12 | quaterly | 95 | - | - | - | 0.29 |
2016-12-23 | 0.20000 | 1.34 | quaterly | 98 | - | - | - | 0.36 |
2016-09-16 | 0.12000 | 0.98 | quaterly | 92 | - | - | - | 0.25 |
2016-06-16 | 0.11000 | 0.94 | quaterly | 92 | - | - | - | 0.24 |
2016-03-16 | 0.12000 | 1.21 | quaterly | 83 | - | - | - | 0.28 |
2015-12-24 | 0.18000 | 1.57 | quaterly | 93 | - | - | - | 0.40 |
2015-09-22 | 0.37000 | 1.71 | custom | 180 | - | - | - | 0.84 |
2015-03-26 | 0.01000 | 0.08 | quaterly | 94 | - | - | - | 0.02 |
2014-12-22 | 0.46000 | 1.02 | reintroduced | 361 | - | - | - | 1.01 |
2013-12-26 | 0.39000 | 1.16 | reintroduced | 282 | - | - | - | 0.90 |
2013-03-19 | 0.01000 | 0.13 | quaterly | 83 | - | - | - | 0.03 |
2012-12-26 | 0.46000 | 6.58 | quaterly | 0 | - | - | - | 1.50 |
VTMSX Stock Splits
This table shows VTMSX stock splits.
There are no VTMSX stock splits to display.
VTMSX Basic Information
-
Ticker, symbol:VTMSX
-
Full title:Vanguard Tax-Managed Small Cap Fund Admiral Shares
-
First trading day:
-
Last trading day:
-
Total trading days:5,552
-
Last close price:77.92 (+0.96%)
-
Stock Exchange:Nasdaq
-
Address:Vanguard Tax-managed Funds
-
Description:The investment seeks to provide a tax-efficient investment return consisting of long-term capital appreciation. The fund purchases stocks included in the S& P SmallCap 600 Index—an index that is made up of stocks of smaller U.S. companies-in approximately the same proportions as in the index. To improve tax efficiency, it may limit investments in index securities that have undesirable tax characteristics, and may continue to hold securities no longer included in the index.
-
Phone number:800-662-7447
Best intraday sessions of VTMSX
This table shows top 0 best intraday sessions of VTMSX.
No data to display.
Worst intraday sessions of VTMSX
This table shows the worst 0 intraday sessions of VTMSX.
No data to display.
Best after-hours sessions of VTMSX
This table shows top 0 best after-hours sessions of VTMSX.
Worst after-hours sessions of VTMSX
This table shows the worst 0 after-hours sessions of VTMSX.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:31:36