VTMSX stock analysis of October 21, 2019

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

63.81 close price

5178 trading day

Previous trading day
2019-10-18

VTMSX stock Buy and Hold Potential More info

INVESTMENT at 2019-10-21 open

VTMSX open price was $63.81

1,000.00

Click to edit

HOLDING TIME

374 trading days

3 years 6 days

TODAY'S WORTH — including dividends (5)

As of 2022-10-26 close price ($77.92)

1,237.83

Click to edit

ROI: +23.78% (1.24x) – ANNU: +7.33% (1.07x)

October 21st, 2019 in VTMSX timeline More insights

5178th

trading day out of 5552

in entire VTMSX history

93.26%

Progress:
5178 5552

374

trading days after

(until the latest trading day)

Latest trading day: 2022-10-26

1720

days ago

4 years 260 days

Monday

43rd week in 2019

203rd

trading day in 2019

15th

in 2019 October

VTMSX Dividends by October 21, 2019More information

Previous ex-div 2019-09-23

Per share: 0.22

Frequency: quaterly

Days gap: 101

Yield: 0.35%

1.26%

Yearly yield

2019-10-21
was not a dividend date.

Ex-divs before: 22

Ex-divs after: 5

Next ex-div 2019-12-23

Per share: 0.26

Frequency: quaterly

Days gap: 91

Yield: 0.38%

1.51%

Yearly yield

VTMSX Stock Splits by October 21, 2019

We don't have any infomation about VTMSX stock splits.
It seems that VTMSX has not have any stock splits in it's entire history.

VTMSX Stock Price Ranges on October 21, 2019More insights

100%

Price range 5D

Time period:
2019-10-15 to 2019-10-21

VTMSX close price: 63.81

Min: 62.70 Max: 63.81

+0%

Uptrend potential 5D

If you buy at VTMSX close price of 63.81 and sell it when it reaches previous max of 63.81

Time period:
2019-10-15 to 2019-10-21

-1.74%

Downtrend potential 5D

If you buy at VTMSX close price of 63.81 and sell it when it reaches previous min of 62.70

Time period:
2019-10-15 to 2019-10-21

95%

Price range 1M

Time period:
2019-09-23 to 2019-10-21

VTMSX close price: 63.81

Min: 60.69 Max: 63.97

+0.25%

Uptrend potential 1M

If you buy at VTMSX close price of 63.81 and sell it when it reaches previous max of 63.97

Time period:
2019-09-23 to 2019-10-21

-4.89%

Downtrend potential 1M

If you buy at VTMSX close price of 63.81 and sell it when it reaches previous min of 60.69

Time period:
2019-09-23 to 2019-10-21

74%

Price range 3M

Time period:
2019-07-22 to 2019-10-21

VTMSX close price: 63.81

Min: 59.68 Max: 65.23

+2.23%

Uptrend potential 3M

If you buy at VTMSX close price of 63.81 and sell it when it reaches previous max of 65.23

Time period:
2019-07-22 to 2019-10-21

-6.47%

Downtrend potential 3M

If you buy at VTMSX close price of 63.81 and sell it when it reaches previous min of 59.68

Time period:
2019-07-22 to 2019-10-21

76%

Price range 6M

Time period:
2019-04-22 to 2019-10-21

VTMSX close price: 63.81

Min: 58.88 Max: 65.39

+2.48%

Uptrend potential 6M

If you buy at VTMSX close price of 63.81 and sell it when it reaches previous max of 65.39

Time period:
2019-04-22 to 2019-10-21

-7.73%

Downtrend potential 6M

If you buy at VTMSX close price of 63.81 and sell it when it reaches previous min of 58.88

Time period:
2019-04-22 to 2019-10-21

88%

Price range 1Y

Time period:
2018-10-22 to 2019-10-21

VTMSX close price: 63.81

Min: 52.30 Max: 65.43

+2.54%

Uptrend potential 1Y

If you buy at VTMSX close price of 63.81 and sell it when it reaches previous max of 65.43

Time period:
2018-10-22 to 2019-10-21

-18.04%

Downtrend potential 1Y

If you buy at VTMSX close price of 63.81 and sell it when it reaches previous min of 52.30

Time period:
2018-10-22 to 2019-10-21

Important dates of VTMSX stock

PREV NEXT ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO MLATER YLATER

Next trading day
2019-10-22

Pre-market

2019-10-18 close ⇢ 2019-10-21 open

+0.89%

2019-10-18 closed at 63.25
2019-10-21 opened at 63.81

Intraday

0.00%

opened at 63.81 ⇢ closed at 63.81
highest at 63.81 ⇢
0.00%
lowest at 63.81 ⇢
0.00%
close-to-close ⇢
+0.89%

Post-market

2019-10-21 close ⇢ 2019-10-22 open

+0.28%

2019-10-21 closed at 63.81
2019-10-22 opened at 63.99

VTMSX investment calculator

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

Ticker:

VTMSX

Date start:

2019-10-21 open

Date end:

2022-10-26 close

Duration:

3 years 6 days

Trading days:

374

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2019-10-21 open

1,000.00

Shares bought: 15.67

Stock price: 63.81

SELL

Value on 2022-10-26 close

1,237.83

Dividends (5)

1.35%

+16.71

Stock growth

98.65%

+221.13

NET: +237.83

Total ROI: +23.78% (1.24x)

Annualised: +7.33% (1.07x)

Dividends ROI: +1.67% (1.02x)

Dividend Yield: +0.55% (1.01x)

Stock price: 77.92

Duration: 3 years 6 days

Trading days: 374

HIGHEST VALUE

Value on 2022-03-18

1,418.37

Dividends (5)

1.18%

+16.71

Stock growth

98.82%

+401.66

NET: +418.37

Total ROI: +41.84% (1.42x)

Annualised: +15.62% (1.16x)

Dividends ROI: +1.67% (1.02x)

Dividend Yield: 0.00% (1.00x)

Stock price: 89.44

Duration: 2 years 149 days

Trading days: 347

LOWEST VALUE

Value on 2020-03-23

628.98

Dividends (1)

0.64%

+4.00

Stock growth

99.36%

-375.02

NET: -371.02

Max drawdown: -37.10% (0.63x)

Annualised: -66.68% (0.33x)

Dividends ROI: +0.40% (1.00x)

Dividend Yield: 0.00% (1.00x)

Stock price: 39.88

Duration: 154 days

Trading days: 105

SELL

Value on 2022-10-26 close

1,221.13

NET: +221.13

ROI: +22.11% (1.22x)

Annualised: +6.85% (1.07x)

Stock price: 77.92

Duration: 3 years 6 days

Trading days: 374

HIGHEST VALUE

Value on 2022-03-18

1,401.66

NET: +401.66

ROI: +40.17% (1.40x)

Annualised: +15.05% (1.15x)

Stock price: 89.44

Duration: 2 years 149 days

Trading days: 347

LOWEST VALUE

Value on 2020-03-23

624.98

NET: -375.02

Max drawdown: -37.50% (0.62x)

Annualised: -67.18% (0.33x)

Stock price: 39.88

Duration: 154 days

Trading days: 105

VTMSX stock timeline

October 21, 2019 was 5178th VTMSX trading day out of 5552.
- If we count from the first VTMSX trading day ( 1999-03-25 ) to the last one ( 2022-10-26 ), October 21, 2019 is at 93.26% of entire VTMSX stock history.
- It means that there are at least 374 VTMSX trading days after October 21, 2019.
2019-10-21 was 4 years 260 days OR 1720 days ago.
October 21, 2019 was Monday of 43rd week in 2019.
2019-10-21 was 203rd trading day in 2019 ⬤ 15th trading day in 2019 October.

VTMSX Dividends

Our database shows that October 21, 2019 was NOT involved in VTMSX dividends.
Dividends for VTMSX stock was paid 27 times:
- 22 times before October 21, 2019
- 5 times after October 21, 2019
The last ex-dividend date of VTMSX was on 2020-12-29 (Yearly Yield: 1.60%)

In the table below, you can see previous and next ex-dividend dates of VTMSX:

Dividends before 2019-10-21 (22)
Divdiends after 2019-10-21 (5)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.20	1.33		111.91				0.41
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

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.21	1.40		92.6				0.35
2019-12-23	0.25500	1.51	quaterly	91	-	-	-	0.38
2020-03-25	0.11100	0.99	quaterly	93	-	-	-	0.25
2020-06-26	0.19900	1.49	quaterly	93	-	-	-	0.38
2020-09-28	0.20400	1.38	quaterly	94	-	-	-	0.36
2020-12-29	0.29700	1.60	quaterly	92	-	-	-	0.40

VTMSX stock splits

We have no data that VTMSX has any stock splits in it's entire history.

VTMSX Price Ranges

This section shows the current VTMSX stock close price (63.81) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2019-10-15 ⇢ 2019-10-21

Lowest value

62.70

2019-10-15

Highest value

63.81

2019-10-21

-1.74%

5 Days
Downtrend potential

If you buy VTMSX stock at current close price of 63.81 and sell it when it reaches 5 Days lowest value of 62.70, your loss would be -1.74%

100%

5 Days
Current progress

The current VTMSX stock close price of 63.81 is at 100% of 5 Days range

+0%

5 Days
Uptrend potential

If you buy VTMSX stock at current close price of 63.81 and sell it when it reaches 5 Days highest value of 63.81, your profit would be +0%

Current value

63.81

2019-10-21

1 Month

21 trading days

2019-09-23 ⇢ 2019-10-21

Lowest value

60.69

2019-10-08

Highest value

63.97

2019-09-25

-4.89%

1 Month
Downtrend potential

If you buy VTMSX stock at current close price of 63.81 and sell it when it reaches 1 Month lowest value of 60.69, your loss would be -4.89%

95.12%

1 Month
Current progress

The current VTMSX stock close price of 63.81 is at 95.12% of 1 Month range

+0.25%

1 Month
Uptrend potential

If you buy VTMSX stock at current close price of 63.81 and sell it when it reaches 1 Month highest value of 63.97, your profit would be +0.25%

Current value

63.81

2019-10-21

3 Months

65 trading days

2019-07-22 ⇢ 2019-10-21

Lowest value

59.68

2019-08-27

Highest value

65.23

2019-09-16

-6.47%

3 Months
Downtrend potential

If you buy VTMSX stock at current close price of 63.81 and sell it when it reaches 3 Months lowest value of 59.68, your loss would be -6.47%

74.41%

3 Months
Current progress

The current VTMSX stock close price of 63.81 is at 74.41% of 3 Months range

+2.23%

3 Months
Uptrend potential

If you buy VTMSX stock at current close price of 63.81 and sell it when it reaches 3 Months highest value of 65.23, your profit would be +2.23%

Current value

63.81

2019-10-21

6 Months

128 trading days

2019-04-22 ⇢ 2019-10-21

Lowest value

58.88

2019-05-31

Highest value

65.39

2019-05-03

-7.73%

6 Months
Downtrend potential

If you buy VTMSX stock at current close price of 63.81 and sell it when it reaches 6 Months lowest value of 58.88, your loss would be -7.73%

75.73%

6 Months
Current progress

The current VTMSX stock close price of 63.81 is at 75.73% of 6 Months range

+2.48%

6 Months
Uptrend potential

If you buy VTMSX stock at current close price of 63.81 and sell it when it reaches 6 Months highest value of 65.39, your profit would be +2.48%

Current value

63.81

2019-10-21

1 Year

251 trading days

2018-10-22 ⇢ 2019-10-21

Lowest value

52.30

2018-12-24

Highest value

65.43

2018-11-07

-18.04%

1 Year
Downtrend potential

If you buy VTMSX stock at current close price of 63.81 and sell it when it reaches 1 Year lowest value of 52.30, your loss would be -18.04%

87.66%

1 Year
Current progress

The current VTMSX stock close price of 63.81 is at 87.66% of 1 Year range

+2.54%

1 Year
Uptrend potential

If you buy VTMSX stock at current close price of 63.81 and sell it when it reaches 1 Year highest value of 65.43, your profit would be +2.54%

Current value

63.81

2019-10-21

Monthly Highs and Lows of VTMSX

This section shows lows and highs of VTMSX stock every month.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 October	1	77.92 2022-10-26	77.92 2022-10-26	77.92 2022-10-26	77.92 2022-10-26	0.00	0.00	0.00
2022 April	20	88.76 2022-04-01	81.05 2022-04-29	88.76 2022-04-01	81.05 2022-04-29	-8.69	0.00	-8.69
2022 March	20	89.44 2022-03-18	84.75 2022-03-07	86.15 2022-03-01	87.91 2022-03-31	2.04	3.82	-1.63
2022 February	20	88.69 2022-02-16	84.09 2022-02-23	87.20 2022-02-01	87.81 2022-02-28	0.70	1.71	-3.57
2022 January	1	86.53 2022-01-31	86.53 2022-01-31	86.53 2022-01-31	86.53 2022-01-31	0.00	0.00	0.00
2021 January	10	81.85 2021-01-14	73.50 2021-01-04	73.50 2021-01-04	80.46 2021-01-15	9.47	11.36	0.00
2020 December	22	74.98 2020-12-28	69.78 2020-12-01	69.78 2020-12-01	74.30 2020-12-31	6.48	7.45	0.00
2020 November	20	71.25 2020-11-24	59.74 2020-11-02	59.74 2020-11-02	68.96 2020-11-30	15.43	19.27	0.00
2020 October	22	62.31 2020-10-23	57.88 2020-10-01	57.88 2020-10-01	58.50 2020-10-30	1.07	7.65	0.00
2020 September	21	61.53 2020-09-02	55.01 2020-09-23	60.82 2020-09-01	57.05 2020-09-30	-6.20	1.17	-9.55
2020 August	21	61.72 2020-08-12	58.54 2020-08-03	58.54 2020-08-03	60.09 2020-08-31	2.65	5.43	0.00
2020 July	22	58.58 2020-07-29	53.32 2020-07-09	54.60 2020-07-01	57.80 2020-07-31	5.86	7.29	-2.34
2020 June	22	61.00 2020-06-08	52.50 2020-06-26	54.27 2020-06-01	55.42 2020-06-30	2.12	12.40	-3.26
2020 May	20	56.08 2020-05-27	46.88 2020-05-13	49.46 2020-05-01	53.77 2020-05-29	8.71	13.38	-5.22
2020 April	21	53.68 2020-04-29	41.68 2020-04-03	42.59 2020-04-01	51.51 2020-04-30	20.94	26.04	-2.14
2020 March	22	60.93 2020-03-04	39.88 2020-03-23	60.34 2020-03-02	45.85 2020-03-31	-24.01	0.98	-33.91
2020 February	19	68.03 2020-02-13	58.80 2020-02-28	65.68 2020-02-03	58.80 2020-02-28	-10.48	3.58	-10.48
2020 January	21	69.17 2020-01-16	65.09 2020-01-31	67.82 2020-01-02	65.09 2020-01-31	-4.03	1.99	-4.03
2019 December	21	68.15 2019-12-20	65.05 2019-12-03	65.29 2019-12-02	67.84 2019-12-31	3.91	4.38	-0.37
2019 November	20	66.54 2019-11-27	64.51 2019-11-21	65.20 2019-11-01	66.12 2019-11-29	1.41	2.06	-1.06
2019 October	23	65.20 2019-10-29	60.69 2019-10-08	61.81 2019-10-01	64.20 2019-10-31	3.87	5.48	-1.81
2019 September	20	65.23 2019-09-16	60.43 2019-09-03	60.43 2019-09-03	63.01 2019-09-30	4.27	7.94	0.00
2019 August	22	63.02 2019-08-01	59.68 2019-08-27	63.02 2019-08-01	61.27 2019-08-30	-2.78	0.00	-5.30
2019 July	22	64.31 2019-07-30	62.31 2019-07-22	63.29 2019-07-01	64.06 2019-07-31	1.22	1.61	-1.55
2019 June	20	63.17 2019-06-28	59.27 2019-06-03	59.27 2019-06-03	63.17 2019-06-28	6.58	6.58	0.00
2019 May	22	65.39 2019-05-03	58.88 2019-05-31	63.93 2019-05-01	58.88 2019-05-31	-7.90	2.28	-7.90
2019 April	21	64.59 2019-04-29	62.62 2019-04-02	62.90 2019-04-01	64.46 2019-04-30	2.48	2.69	-0.45
2019 March	21	64.75 2019-03-01	60.86 2019-03-22	64.75 2019-03-01	62.12 2019-03-29	-4.06	0.00	-6.01
2019 February	19	65.27 2019-02-20	61.56 2019-02-01	61.56 2019-02-01	64.38 2019-02-28	4.58	6.03	0.00
2019 January	21	61.59 2019-01-31	54.92 2019-01-03	55.92 2019-01-02	61.59 2019-01-31	10.14	10.14	-1.79
2018 December	19	64.06 2018-12-03	52.30 2018-12-24	64.06 2018-12-03	55.70 2018-12-31	-13.05	0.00	-18.36
2018 November	21	65.43 2018-11-07	61.27 2018-11-20	63.91 2018-11-01	63.61 2018-11-30	-0.47	2.38	-4.13
2018 October	23	68.97 2018-10-01	60.76 2018-10-24	68.97 2018-10-01	62.66 2018-10-31	-9.15	0.00	-11.90
2018 September	19	72.14 2018-09-04	69.67 2018-09-27	72.14 2018-09-04	69.96 2018-09-28	-3.02	0.00	-3.42
2018 August	23	72.45 2018-08-31	69.16 2018-08-01	69.16 2018-08-01	72.45 2018-08-31	4.76	4.76	0.00
2018 July	21	69.90 2018-07-26	67.76 2018-07-02	67.76 2018-07-02	69.17 2018-07-31	2.08	3.16	0.00
2018 June	21	69.36 2018-06-20	66.98 2018-06-01	66.98 2018-06-01	67.09 2018-06-29	0.16	3.55	0.00
2018 May	22	67.16 2018-05-30	62.50 2018-05-03	62.81 2018-05-01	66.44 2018-05-31	5.78	6.93	-0.49
2018 April	21	64.34 2018-04-18	60.51 2018-04-02	60.51 2018-04-02	62.53 2018-04-30	3.34	6.33	0.00
2018 March	21	64.31 2018-03-12	60.52 2018-03-01	60.52 2018-03-01	61.91 2018-03-29	2.30	6.26	0.00
2018 February	19	63.52 2018-02-01	58.87 2018-02-08	63.52 2018-02-01	60.81 2018-02-28	-4.27	0.00	-7.32
2018 January	21	64.53 2018-01-26	62.05 2018-01-02	62.05 2018-01-02	63.23 2018-01-31	1.90	4.00	0.00
2017 December	20	62.40 2017-12-18	60.52 2017-12-14	61.85 2017-12-01	61.63 2017-12-29	-0.36	0.89	-2.15
2017 November	21	62.26 2017-11-29	58.70 2017-11-15	59.79 2017-11-01	62.21 2017-11-30	4.05	4.13	-1.82
2017 October	22	60.49 2017-10-03	59.59 2017-10-30	60.38 2017-10-02	60.15 2017-10-31	-0.38	0.18	-1.31
2017 September	20	59.54 2017-09-29	55.24 2017-09-07	55.85 2017-09-01	59.54 2017-09-29	6.61	6.61	-1.09
2017 August	23	57.02 2017-08-01	53.85 2017-08-21	57.02 2017-08-01	55.41 2017-08-31	-2.82	0.00	-5.56
2017 July	20	57.69 2017-07-25	55.64 2017-07-06	56.82 2017-07-03	56.86 2017-07-31	0.07	1.53	-2.08
2017 June	22	57.10 2017-06-13	55.56 2017-06-21	55.81 2017-06-01	56.33 2017-06-30	0.93	2.31	-0.45
2017 May	22	56.25 2017-05-01	54.18 2017-05-17	56.25 2017-05-01	54.86 2017-05-31	-2.47	0.00	-3.68
2017 April	19	56.77 2017-04-26	53.64 2017-04-13	54.50 2017-04-03	56.00 2017-04-28	2.75	4.17	-1.58
2017 March	23	56.81 2017-03-01	54.11 2017-03-22	56.81 2017-03-01	55.52 2017-03-31	-2.27	0.00	-4.75
2017 February	19	56.78 2017-02-21	54.54 2017-02-02	54.81 2017-02-01	55.77 2017-02-28	1.75	3.59	-0.49
2017 January	20	56.44 2017-01-04	54.27 2017-01-19	55.52 2017-01-03	54.93 2017-01-31	-1.06	1.66	-2.25
2016 December	21	56.59 2016-12-09	53.38 2016-12-01	53.38 2016-12-01	55.16 2016-12-30	3.33	6.01	0.00
2016 November	21	54.43 2016-11-25	46.44 2016-11-03	47.03 2016-11-01	53.59 2016-11-30	13.95	15.73	-1.25
2016 October	21	49.86 2016-10-10	47.41 2016-10-28	49.66 2016-10-03	47.67 2016-10-31	-4.01	0.40	-4.53
2016 September	21	50.46 2016-09-07	48.30 2016-09-14	49.65 2016-09-01	49.83 2016-09-30	0.36	1.63	-2.72
2016 August	23	49.86 2016-08-30	48.29 2016-08-02	49.00 2016-08-01	49.64 2016-08-31	1.31	1.76	-1.45
2016 July	20	49.10 2016-07-27	46.18 2016-07-05	46.82 2016-07-01	49.05 2016-07-29	4.76	4.87	-1.37
2016 June	22	47.91 2016-06-08	44.23 2016-06-27	46.85 2016-06-01	46.71 2016-06-30	-0.30	2.26	-5.59
2016 May	21	46.54 2016-05-31	44.29 2016-05-19	46.17 2016-05-02	46.54 2016-05-31	0.80	0.80	-4.07
2016 April	21	46.71 2016-04-27	44.12 2016-04-07	45.39 2016-04-01	45.82 2016-04-29	0.95	2.91	-2.80
2016 March	22	45.31 2016-03-31	42.81 2016-03-01	42.81 2016-03-01	45.31 2016-03-31	5.84	5.84	0.00
2016 February	20	42.11 2016-02-26	38.83 2016-02-11	41.45 2016-02-01	42.02 2016-02-29	1.38	1.59	-6.32
2016 January	19	43.46 2016-01-05	39.77 2016-01-19	43.33 2016-01-04	41.58 2016-01-29	-4.04	0.30	-8.22
2015 December	22	47.08 2015-12-01	43.90 2015-12-14	47.08 2015-12-01	44.38 2015-12-31	-5.73	0.00	-6.75
2015 November	20	46.96 2015-11-27	44.72 2015-11-13	46.45 2015-11-02	46.77 2015-11-30	0.69	1.10	-3.72
2015 October	22	46.20 2015-10-28	42.83 2015-10-01	42.83 2015-10-01	45.61 2015-10-30	6.49	7.87	0.00
2015 September	21	45.52 2015-09-17	42.46 2015-09-29	43.70 2015-09-01	43.03 2015-09-30	-1.53	4.16	-2.84
2015 August	21	47.39 2015-08-17	42.88 2015-08-25	47.08 2015-08-03	44.93 2015-08-31	-4.57	0.66	-8.92
2015 July	22	48.29 2015-07-14	46.30 2015-07-27	47.89 2015-07-01	47.35 2015-07-31	-1.13	0.84	-3.32
2015 June	22	49.16 2015-06-23	47.37 2015-06-01	47.37 2015-06-01	47.67 2015-06-30	0.63	3.78	0.00
2015 May	20	47.79 2015-05-20	46.37 2015-05-05	46.77 2015-05-01	47.21 2015-05-29	0.94	2.18	-0.86
2015 April	21	48.13 2015-04-15	46.48 2015-04-30	47.53 2015-04-01	46.48 2015-04-30	-2.21	1.26	-2.21
2015 March	22	48.12 2015-03-24	45.80 2015-03-10	47.22 2015-03-02	47.62 2015-03-31	0.85	1.91	-3.01
2015 February	19	47.06 2015-02-26	44.78 2015-02-02	44.78 2015-02-02	46.88 2015-02-27	4.69	5.09	0.00
2015 January	20	45.58 2015-01-26	44.01 2015-01-15	45.45 2015-01-02	44.29 2015-01-30	-2.55	0.29	-3.17
2014 December	22	46.28 2014-12-29	43.75 2014-12-16	44.35 2014-12-01	45.78 2014-12-31	3.22	4.35	-1.35
2014 November	19	45.52 2014-11-26	44.35 2014-11-19	44.87 2014-11-03	44.95 2014-11-28	0.18	1.45	-1.16
2014 October	23	44.97 2014-10-31	40.35 2014-10-13	41.44 2014-10-01	44.97 2014-10-31	8.52	8.52	-2.63
2014 September	21	44.58 2014-09-02	41.99 2014-09-30	44.58 2014-09-02	41.99 2014-09-30	-5.81	0.00	-5.81
2014 August	21	44.41 2014-08-26	42.43 2014-08-01	42.43 2014-08-01	44.34 2014-08-29	4.50	4.67	0.00
2014 July	22	45.60 2014-07-03	42.53 2014-07-31	45.49 2014-07-01	42.53 2014-07-31	-6.51	0.24	-6.51
2014 June	21	44.95 2014-06-30	42.72 2014-06-03	42.83 2014-06-02	44.95 2014-06-30	4.95	4.95	-0.26
2014 May	21	43.28 2014-05-27	41.70 2014-05-15	42.74 2014-05-01	42.95 2014-05-30	0.49	1.26	-2.43
2014 April	21	44.76 2014-04-02	42.20 2014-04-11	44.58 2014-04-01	42.82 2014-04-30	-3.95	0.40	-5.34
2014 March	21	44.77 2014-03-18	43.15 2014-03-27	43.47 2014-03-03	44.03 2014-03-31	1.29	2.99	-0.74
2014 February	19	43.74 2014-02-27	40.59 2014-02-05	40.59 2014-02-03	43.73 2014-02-28	7.74	7.76	0.00
2014 January	21	43.66 2014-01-22	41.59 2014-01-29	42.99 2014-01-02	41.85 2014-01-31	-2.65	1.56	-3.26
2013 December	21	43.88 2013-12-24	41.77 2013-12-11	42.73 2013-12-02	43.53 2013-12-31	1.87	2.69	-2.25
2013 November	20	43.29 2013-11-29	40.96 2013-11-07	41.30 2013-11-01	43.29 2013-11-29	4.82	4.82	-0.82
2013 October	23	42.16 2013-10-29	39.05 2013-10-09	40.52 2013-10-01	41.46 2013-10-31	2.32	4.05	-3.63
2013 September	20	40.12 2013-09-26	37.83 2013-09-03	37.83 2013-09-03	40.03 2013-09-30	5.82	6.05	0.00
2013 August	22	39.34 2013-08-05	37.68 2013-08-30	39.17 2013-08-01	37.68 2013-08-30	-3.80	0.43	-3.80
2013 July	22	38.89 2013-07-25	36.70 2013-07-01	36.70 2013-07-01	38.63 2013-07-31	5.26	5.97	0.00
2013 June	20	36.90 2013-06-18	35.24 2013-06-24	36.52 2013-06-03	36.17 2013-06-28	-0.96	1.04	-3.50
2013 May	22	36.88 2013-05-21	33.94 2013-05-01	33.94 2013-05-01	36.22 2013-05-31	6.72	8.66	0.00
2013 April	22	34.71 2013-04-30	33.07 2013-04-18	34.36 2013-04-01	34.71 2013-04-30	1.02	1.02	-3.75
2013 March	20	34.80 2013-03-15	33.48 2013-03-04	33.51 2013-03-01	34.78 2013-03-28	3.79	3.85	-0.09
2013 February	19	34.14 2013-02-19	32.79 2013-02-25	33.31 2013-02-01	33.39 2013-02-28	0.24	2.49	-1.56
2013 January	21	33.25 2013-01-25	31.96 2013-01-08	31.98 2013-01-02	32.94 2013-01-31	3.00	3.97	-0.06
2012 December	20	31.69 2012-12-20	30.56 2012-12-28	30.61 2012-12-03	31.16 2012-12-31	1.80	3.53	-0.16
2012 November	21	30.80 2012-11-06	28.77 2012-11-15	30.71 2012-11-01	30.63 2012-11-30	-0.26	0.29	-6.32
2012 October	21	31.18 2012-10-04	30.09 2012-10-26	31.10 2012-10-01	30.34 2012-10-31	-2.44	0.26	-3.25
2012 September	19	32.12 2012-09-14	30.58 2012-09-05	30.63 2012-09-04	30.98 2012-09-28	1.14	4.86	-0.16
2012 August	23	30.47 2012-08-17	28.63 2012-08-02	28.66 2012-08-01	30.28 2012-08-31	5.65	6.32	-0.10
2012 July	21	30.02 2012-07-03	28.49 2012-07-24	29.66 2012-07-02	29.19 2012-07-31	-1.58	1.21	-3.94
2012 June	21	29.41 2012-06-29	27.37 2012-06-04	27.37 2012-06-01	29.41 2012-06-29	7.45	7.45	0.00
2012 May	22	30.31 2012-05-02	27.89 2012-05-18	30.15 2012-05-01	28.24 2012-05-31	-6.33	0.53	-7.50
2012 April	20	30.90 2012-04-02	28.93 2012-04-10	30.90 2012-04-02	30.13 2012-04-30	-2.49	0.00	-6.38
2012 March	22	31.01 2012-03-26	28.84 2012-03-06	29.83 2012-03-01	30.51 2012-03-30	2.28	3.96	-3.32
2012 February	20	30.46 2012-02-03	29.66 2012-02-29	29.67 2012-02-01	29.66 2012-02-29	-0.03	2.66	-0.03
2012 January	20	29.23 2012-01-27	27.48 2012-01-04	27.69 2012-01-03	29.05 2012-01-31	4.91	5.56	-0.76
2011 December	21	27.97 2011-12-27	26.17 2011-12-14	26.93 2011-12-01	27.26 2011-12-30	1.23	3.86	-2.82
2011 November	21	27.52 2011-11-08	24.57 2011-11-25	26.06 2011-11-01	27.15 2011-11-30	4.18	5.60	-5.72
2011 October	21	27.84 2011-10-27	22.28 2011-10-03	22.28 2011-10-03	26.99 2011-10-31	21.14	24.96	0.00
2011 September	21	25.73 2011-09-15	23.30 2011-09-22	25.60 2011-09-01	23.46 2011-09-30	-8.36	0.51	-8.98
2011 August	23	28.13 2011-08-01	23.49 2011-08-19	28.13 2011-08-01	26.16 2011-08-31	-7.00	0.00	-16.49
2011 July	20	30.32 2011-07-07	28.31 2011-07-29	29.72 2011-07-01	28.31 2011-07-29	-4.74	2.02	-4.74
2011 June	22	29.25 2011-06-30	27.43 2011-06-13	28.89 2011-06-01	29.25 2011-06-30	1.25	1.25	-5.05
2011 May	21	29.93 2011-05-10	28.47 2011-05-24	29.78 2011-05-02	29.78 2011-05-31	0.00	0.50	-4.40
2011 April	20	30.03 2011-04-29	28.55 2011-04-18	29.36 2011-04-01	30.03 2011-04-29	2.28	2.28	-2.76
2011 March	23	29.27 2011-03-31	27.22 2011-03-16	27.91 2011-03-01	29.27 2011-03-31	4.87	4.87	-2.47
2011 February	19	28.89 2011-02-18	27.63 2011-02-23	27.77 2011-02-01	28.43 2011-02-28	2.38	4.03	-0.50
2011 January	20	27.85 2011-01-14	26.84 2011-01-21	27.71 2011-01-03	27.22 2011-01-31	-1.77	0.51	-3.14
2010 December	22	27.77 2010-12-27	26.04 2010-12-01	26.04 2010-12-01	27.17 2010-12-31	4.34	6.64	0.00
2010 November	21	25.83 2010-11-24	24.44 2010-11-01	24.44 2010-11-01	25.48 2010-11-30	4.26	5.69	0.00
2010 October	21	24.83 2010-10-18	23.40 2010-10-04	23.71 2010-10-01	24.60 2010-10-29	3.75	4.72	-1.31
2010 September	21	23.70 2010-09-29	22.01 2010-09-01	22.01 2010-09-01	23.61 2010-09-30	7.27	7.68	0.00
2010 August	22	23.31 2010-08-02	21.04 2010-08-24	23.31 2010-08-02	21.20 2010-08-31	-9.05	0.00	-9.74
2010 July	21	23.44 2010-07-26	20.91 2010-07-06	21.39 2010-07-01	22.92 2010-07-30	7.15	9.58	-2.24
2010 June	22	23.44 2010-06-15	21.55 2010-06-30	22.53 2010-06-01	21.55 2010-06-30	-4.35	4.04	-4.35
2010 May	20	25.54 2010-05-03	22.55 2010-05-25	25.54 2010-05-03	23.20 2010-05-28	-9.16	0.00	-11.71
2010 April	21	25.87 2010-04-23	23.82 2010-04-01	23.82 2010-04-01	24.99 2010-04-30	4.91	8.61	0.00
2010 March	23	24.11 2010-03-23	22.36 2010-03-01	22.36 2010-03-01	23.62 2010-03-31	5.64	7.83	0.00
2010 February	19	21.99 2010-02-24	20.40 2010-02-08	21.21 2010-02-01	21.91 2010-02-26	3.30	3.68	-3.82
2010 January	19	22.48 2010-01-19	20.99 2010-01-29	22.20 2010-01-04	20.99 2010-01-29	-5.45	1.26	-5.45
2009 December	22	22.21 2009-12-24	20.41 2009-12-03	20.46 2009-12-01	21.75 2009-12-31	6.30	8.55	-0.24
2009 November	20	20.99 2009-11-16	19.63 2009-11-02	19.63 2009-11-02	20.17 2009-11-30	2.75	6.93	0.00
2009 October	22	21.61 2009-10-15	19.65 2009-10-30	20.19 2009-10-01	19.65 2009-10-30	-2.67	7.03	-2.67
2009 September	21	21.32 2009-09-22	19.29 2009-09-02	19.39 2009-09-01	20.85 2009-09-30	7.53	9.95	-0.52
2009 August	21	20.23 2009-08-25	19.09 2009-08-17	19.68 2009-08-03	19.82 2009-08-31	0.71	2.79	-3.00
2009 July	22	19.37 2009-07-30	16.73 2009-07-08	17.95 2009-07-01	19.36 2009-07-31	7.86	7.91	-6.80
2009 June	22	18.34 2009-06-04	16.82 2009-06-23	18.02 2009-06-01	17.56 2009-06-30	-2.55	1.78	-6.66
2009 May	20	17.89 2009-05-08	16.38 2009-05-13	17.01 2009-05-01	17.31 2009-05-29	1.76	5.17	-3.70
2009 April	21	17.10 2009-04-29	14.74 2009-04-01	14.74 2009-04-01	17.03 2009-04-30	15.54	16.01	0.00
2009 March	22	15.23 2009-03-26	11.86 2009-03-09	12.72 2009-03-02	14.51 2009-03-31	14.07	19.73	-6.76
2009 February	19	16.14 2009-02-06	13.43 2009-02-27	15.35 2009-02-02	13.43 2009-02-27	-12.51	5.15	-12.51
2009 January	20	17.84 2009-01-06	15.00 2009-01-20	17.68 2009-01-02	15.24 2009-01-30	-13.80	0.90	-15.16
2008 December	22	17.44 2008-12-31	14.89 2008-12-01	14.89 2008-12-01	17.44 2008-12-31	17.13	17.13	0.00
2008 November	19	19.10 2008-11-04	13.73 2008-11-20	18.90 2008-11-03	16.71 2008-11-28	-11.59	1.06	-27.35
2008 October	23	23.43 2008-10-01	15.82 2008-10-27	23.43 2008-10-01	18.89 2008-10-31	-19.38	0.00	-32.48
2008 September	21	25.99 2008-09-19	23.02 2008-09-29	25.35 2008-09-02	23.56 2008-09-30	-7.06	2.52	-9.19
2008 August	21	25.88 2008-08-15	24.03 2008-08-04	24.37 2008-08-01	25.36 2008-08-29	4.06	6.20	-1.40
2008 July	22	24.56 2008-07-23	22.70 2008-07-15	23.86 2008-07-01	24.34 2008-07-31	2.01	2.93	-4.86
2008 June	21	26.14 2008-06-05	23.83 2008-06-30	25.45 2008-06-02	23.83 2008-06-30	-6.37	2.71	-6.37
2008 May	21	25.70 2008-05-30	24.59 2008-05-07	25.02 2008-05-01	25.70 2008-05-30	2.72	2.72	-1.72
2008 April	22	24.91 2008-04-28	23.52 2008-04-14	24.39 2008-04-01	24.61 2008-04-30	0.90	2.13	-3.57
2008 March	20	24.19 2008-03-25	22.34 2008-03-10	23.56 2008-03-03	23.62 2008-03-31	0.25	2.67	-5.18
2008 February	20	24.83 2008-02-01	23.56 2008-02-29	24.83 2008-02-01	23.56 2008-02-29	-5.11	0.00	-5.11
2008 January	21	25.33 2008-01-02	22.76 2008-01-22	25.33 2008-01-02	24.25 2008-01-31	-4.26	0.00	-10.15
2007 December	20	26.76 2007-12-10	25.06 2007-12-17	25.78 2007-12-03	25.62 2007-12-31	-0.62	3.80	-2.79
2007 November	21	27.04 2007-11-06	24.94 2007-11-26	26.90 2007-11-01	26.00 2007-11-30	-3.35	0.52	-7.29
2007 October	23	28.71 2007-10-05	27.04 2007-10-19	28.14 2007-10-01	28.04 2007-10-31	-0.36	2.03	-3.91
2007 September	19	27.94 2007-09-19	26.36 2007-09-10	27.28 2007-09-04	27.51 2007-09-28	0.84	2.42	-3.37
2007 August	23	27.24 2007-08-24	25.73 2007-08-15	26.67 2007-08-01	27.08 2007-08-31	1.54	2.14	-3.52
2007 July	21	28.84 2007-07-19	26.59 2007-07-27	28.28 2007-07-02	26.62 2007-07-31	-5.87	1.98	-5.98
2007 June	21	28.72 2007-06-04	27.57 2007-06-12	28.66 2007-06-01	27.94 2007-06-29	-2.51	0.21	-3.80
2007 May	22	28.44 2007-05-31	27.29 2007-05-01	27.29 2007-05-01	28.44 2007-05-31	4.21	4.21	0.00
2007 April	20	27.71 2007-04-26	26.69 2007-04-02	26.69 2007-04-02	27.16 2007-04-30	1.76	3.82	0.00
2007 March	22	26.82 2007-03-23	25.08 2007-03-05	26.01 2007-03-01	26.56 2007-03-30	2.11	3.11	-3.58
2007 February	19	27.17 2007-02-22	26.06 2007-02-27	26.49 2007-02-01	26.08 2007-02-28	-1.55	2.57	-1.62
2007 January	20	26.20 2007-01-31	25.31 2007-01-05	25.67 2007-01-03	26.20 2007-01-31	2.06	2.06	-1.40
2006 December	20	26.32 2006-12-05	25.72 2006-12-29	25.81 2006-12-01	25.72 2006-12-29	-0.35	1.98	-0.35
2006 November	21	26.06 2006-11-24	24.74 2006-11-02	24.81 2006-11-01	25.93 2006-11-30	4.51	5.04	-0.28
2006 October	22	25.56 2006-10-26	23.78 2006-10-03	23.80 2006-10-02	25.20 2006-10-31	5.88	7.39	-0.08
2006 September	20	24.29 2006-09-27	23.47 2006-09-11	23.92 2006-09-01	24.02 2006-09-29	0.42	1.55	-1.88
2006 August	23	23.85 2006-08-31	22.90 2006-08-11	23.21 2006-08-01	23.85 2006-08-31	2.76	2.76	-1.34
2006 July	20	24.54 2006-07-03	22.57 2006-07-21	24.54 2006-07-03	23.48 2006-07-31	-4.32	0.00	-8.03
2006 June	22	24.84 2006-06-02	22.81 2006-06-13	24.80 2006-06-01	24.36 2006-06-30	-1.77	0.16	-8.02
2006 May	22	26.24 2006-05-08	24.05 2006-05-30	25.54 2006-05-01	24.37 2006-05-31	-4.58	2.74	-5.83
2006 April	19	26.05 2006-04-19	24.95 2006-04-11	25.45 2006-04-03	25.57 2006-04-28	0.47	2.36	-1.96
2006 March	23	25.60 2006-03-31	23.99 2006-03-09	24.75 2006-03-01	25.60 2006-03-31	3.43	3.43	-3.07
2006 February	19	24.70 2006-02-27	23.73 2006-02-13	24.60 2006-02-01	24.41 2006-02-28	-0.77	0.41	-3.54
2006 January	20	24.59 2006-01-31	23.05 2006-01-03	23.05 2006-01-03	24.59 2006-01-31	6.68	6.68	0.00
2005 December	21	23.58 2005-12-14	22.70 2005-12-30	23.52 2005-12-01	22.70 2005-12-30	-3.49	0.26	-3.49
2005 November	21	23.32 2005-11-25	22.04 2005-11-01	22.04 2005-11-01	23.10 2005-11-30	4.81	5.81	0.00
2005 October	21	22.94 2005-10-03	21.30 2005-10-27	22.94 2005-10-03	22.10 2005-10-31	-3.66	0.00	-7.15
2005 September	21	23.04 2005-09-12	22.18 2005-09-21	22.68 2005-09-01	22.82 2005-09-30	0.62	1.59	-2.20
2005 August	23	23.27 2005-08-02	21.98 2005-08-26	23.05 2005-08-01	22.61 2005-08-31	-1.91	0.95	-4.64
2005 July	20	23.05 2005-07-28	21.77 2005-07-01	21.77 2005-07-01	22.94 2005-07-29	5.37	5.88	0.00
2005 June	22	21.84 2005-06-16	21.11 2005-06-03	21.20 2005-06-01	21.65 2005-06-30	2.12	3.02	-0.42
2005 May	21	20.98 2005-05-27	19.80 2005-05-13	19.93 2005-05-02	20.97 2005-05-31	5.22	5.27	-0.65
2005 April	21	20.98 2005-04-07	19.54 2005-04-28	20.73 2005-04-01	19.67 2005-04-29	-5.11	1.21	-5.74
2005 March	22	21.80 2005-03-04	20.49 2005-03-29	21.52 2005-03-01	20.82 2005-03-31	-3.25	1.30	-4.79
2005 February	19	21.46 2005-02-25	20.76 2005-02-22	20.95 2005-02-01	21.38 2005-02-28	2.05	2.43	-0.91
2005 January	20	20.86 2005-01-03	20.03 2005-01-24	20.86 2005-01-03	20.77 2005-01-31	-0.43	0.00	-3.98
2004 December	22	21.47 2004-12-28	20.56 2004-12-07	21.24 2004-12-01	21.25 2004-12-31	0.05	1.08	-3.20
2004 November	21	21.00 2004-11-29	19.36 2004-11-02	19.42 2004-11-01	20.96 2004-11-30	7.93	8.14	-0.31
2004 October	21	19.57 2004-10-06	18.65 2004-10-14	19.34 2004-10-01	19.31 2004-10-29	-0.16	1.19	-3.57
2004 September	21	19.06 2004-09-21	18.18 2004-09-01	18.18 2004-09-01	18.95 2004-09-30	4.24	4.84	0.00
2004 August	22	18.19 2004-08-02	17.11 2004-08-12	18.19 2004-08-02	18.00 2004-08-31	-1.04	0.00	-5.94
2004 July	21	18.97 2004-07-01	17.60 2004-07-26	18.97 2004-07-01	18.16 2004-07-30	-4.27	0.00	-7.22
2004 June	21	19.20 2004-06-30	18.04 2004-06-03	18.31 2004-06-01	19.20 2004-06-30	4.86	4.86	-1.47
2004 May	20	18.21 2004-05-27	17.16 2004-05-17	18.05 2004-05-03	18.19 2004-05-28	0.78	0.89	-4.93
2004 April	21	18.97 2004-04-05	17.92 2004-04-30	18.65 2004-04-01	17.92 2004-04-30	-3.91	1.72	-3.91
2004 March	23	18.73 2004-03-05	17.60 2004-03-24	18.60 2004-03-01	18.52 2004-03-31	-0.43	0.70	-5.38
2004 February	19	18.50 2004-02-11	17.52 2004-02-04	17.94 2004-02-02	18.28 2004-02-27	1.90	3.12	-2.34
2004 January	20	18.49 2004-01-26	17.47 2004-01-02	17.47 2004-01-02	17.94 2004-01-30	2.69	5.84	0.00
2003 December	22	17.73 2003-12-30	16.75 2003-12-10	17.48 2003-12-01	17.44 2003-12-31	-0.23	1.43	-4.18
2003 November	19	17.24 2003-11-28	16.53 2003-11-18	16.94 2003-11-03	17.24 2003-11-28	1.77	1.77	-2.42
2003 October	23	16.65 2003-10-29	15.67 2003-10-01	15.67 2003-10-01	16.61 2003-10-31	6.00	6.25	0.00
2003 September	21	16.21 2003-09-08	15.17 2003-09-26	16.01 2003-09-02	15.28 2003-09-30	-4.56	1.25	-5.25
2003 August	21	15.74 2003-08-29	14.47 2003-08-06	14.78 2003-08-01	15.74 2003-08-29	6.50	6.50	-2.10
2003 July	22	15.12 2003-07-14	14.32 2003-07-01	14.32 2003-07-01	15.01 2003-07-31	4.82	5.59	0.00
2003 June	21	14.51 2003-06-17	13.99 2003-06-03	13.99 2003-06-02	14.29 2003-06-30	2.14	3.72	0.00
2003 May	21	13.93 2003-05-30	12.89 2003-05-01	12.89 2003-05-01	13.93 2003-05-30	8.07	8.07	0.00
2003 April	21	12.90 2003-04-30	12.04 2003-04-01	12.04 2003-04-01	12.90 2003-04-30	7.14	7.14	0.00
2003 March	21	12.28 2003-03-21	11.21 2003-03-12	11.78 2003-03-03	11.94 2003-03-31	1.36	4.24	-4.84
2003 February	19	12.15 2003-02-03	11.68 2003-02-13	12.15 2003-02-03	11.84 2003-02-28	-2.55	0.00	-3.87
2003 January	21	13.09 2003-01-06	12.07 2003-01-30	13.00 2003-01-02	12.23 2003-01-31	-5.92	0.69	-7.15
2002 December	21	13.34 2002-12-02	12.63 2002-12-30	13.34 2002-12-02	12.67 2002-12-31	-5.02	0.00	-5.32
2002 November	20	13.38 2002-11-29	12.31 2002-11-11	12.85 2002-11-01	13.38 2002-11-29	4.12	4.12	-4.20
2002 October	23	12.61 2002-10-25	11.09 2002-10-09	12.42 2002-10-01	12.56 2002-10-31	1.13	1.53	-10.71
2002 September	20	13.14 2002-09-10	11.91 2002-09-24	12.58 2002-09-03	12.19 2002-09-30	-3.10	4.45	-5.33
2002 August	22	13.57 2002-08-22	11.97 2002-08-05	12.76 2002-08-01	12.97 2002-08-30	1.65	6.35	-6.19
2002 July	22	14.58 2002-07-01	11.75 2002-07-23	14.58 2002-07-01	12.84 2002-07-31	-11.93	0.00	-19.41
2002 June	20	15.26 2002-06-03	14.58 2002-06-25	15.26 2002-06-03	14.94 2002-06-28	-2.10	0.00	-4.46
2002 May	22	16.56 2002-05-15	15.68 2002-05-30	16.43 2002-05-01	15.73 2002-05-31	-4.26	0.79	-4.56
2002 April	22	16.59 2002-04-16	15.70 2002-04-03	15.88 2002-04-01	16.41 2002-04-30	3.34	4.47	-1.13
2002 March	20	15.97 2002-03-27	15.03 2002-03-01	15.03 2002-03-01	15.94 2002-03-28	6.05	6.25	0.00
2002 February	19	14.90 2002-02-01	14.27 2002-02-07	14.90 2002-02-01	14.79 2002-02-28	-0.74	0.00	-4.23
2002 January	21	15.25 2002-01-04	14.44 2002-01-22	14.88 2002-01-02	15.04 2002-01-31	1.08	2.49	-2.96
2001 December	20	15.13 2001-12-27	13.96 2001-12-03	13.96 2001-12-03	14.92 2001-12-31	6.88	8.38	0.00
2001 November	21	14.05 2001-11-30	13.30 2001-11-02	13.32 2001-11-01	14.05 2001-11-30	5.48	5.48	-0.15
2001 October	23	13.48 2001-10-26	12.20 2001-10-01	12.20 2001-10-01	13.11 2001-10-31	7.46	10.49	0.00
2001 September	15	14.39 2001-09-04	11.69 2001-09-21	14.39 2001-09-04	12.45 2001-09-28	-13.48	0.00	-18.76
2001 August	23	14.78 2001-08-02	14.32 2001-08-08	14.77 2001-08-01	14.38 2001-08-31	-2.64	0.07	-3.05
2001 July	21	14.71 2001-07-30	14.15 2001-07-11	14.69 2001-07-02	14.70 2001-07-31	0.07	0.14	-3.68
2001 June	21	14.97 2001-06-05	14.02 2001-06-25	14.57 2001-06-01	14.94 2001-06-29	2.54	2.75	-3.77
2001 May	22	15.19 2001-05-22	14.12 2001-05-03	14.28 2001-05-01	14.41 2001-05-31	0.91	6.37	-1.12
2001 April	20	14.15 2001-04-30	12.44 2001-04-04	12.82 2001-04-02	14.15 2001-04-30	10.37	10.37	-2.96
2001 March	22	14.19 2001-03-07	12.70 2001-03-22	13.80 2001-03-01	13.18 2001-03-30	-4.49	2.83	-7.97
2001 February	19	14.91 2001-02-15	13.80 2001-02-28	14.69 2001-02-01	13.80 2001-02-28	-6.06	1.50	-6.06
2001 January	21	14.65 2001-01-30	13.52 2001-01-09	13.58 2001-01-02	14.63 2001-01-31	7.73	7.88	-0.44
2000 December	20	14.53 2000-12-28	13.01 2000-12-04	13.10 2000-12-01	14.23 2000-12-29	8.63	10.92	-0.69
2000 November	21	14.38 2000-11-03	12.73 2000-11-30	14.05 2000-11-01	12.73 2000-11-30	-9.40	2.35	-9.40
2000 October	22	14.21 2000-10-31	12.94 2000-10-12	14.02 2000-10-02	14.21 2000-10-31	1.36	1.36	-7.70
2000 September	20	14.56 2000-09-07	13.89 2000-09-27	14.54 2000-09-01	14.21 2000-09-29	-2.27	0.14	-4.47
2000 August	23	14.43 2000-08-31	13.21 2000-08-01	13.21 2000-08-01	14.43 2000-08-31	9.24	9.24	0.00
2000 July	20	14.26 2000-07-17	12.91 2000-07-28	13.73 2000-07-03	13.25 2000-07-31	-3.50	3.86	-5.97
2000 June	22	13.74 2000-06-28	13.02 2000-06-01	13.02 2000-06-01	13.56 2000-06-30	4.15	5.53	0.00
2000 May	22	13.41 2000-05-01	12.25 2000-05-25	13.41 2000-05-01	12.73 2000-05-31	-5.07	0.00	-8.65
2000 April	19	13.63 2000-04-07	11.84 2000-04-14	13.05 2000-04-03	13.18 2000-04-28	1.00	4.44	-9.27
2000 March	23	14.30 2000-03-03	13.21 2000-03-30	14.04 2000-03-01	13.40 2000-03-31	-4.56	1.85	-5.91
2000 February	20	13.88 2000-02-29	12.44 2000-02-01	12.44 2000-02-01	13.88 2000-02-29	11.58	11.58	0.00
2000 January	20	13.22 2000-01-21	11.92 2000-01-06	12.39 2000-01-03	12.23 2000-01-31	-1.29	6.70	-3.79
1999 December	22	12.61 1999-12-31	11.69 1999-12-01	11.69 1999-12-01	12.61 1999-12-31	7.87	7.87	0.00
1999 November	21	11.96 1999-11-18	11.31 1999-11-01	11.31 1999-11-01	11.70 1999-11-30	3.45	5.75	0.00
1999 October	21	11.34 1999-10-06	10.81 1999-10-18	11.15 1999-10-01	11.23 1999-10-29	0.72	1.70	-3.05
1999 September	21	11.61 1999-09-10	10.95 1999-09-24	11.35 1999-09-01	11.26 1999-09-30	-0.79	2.29	-3.52
1999 August	22	11.68 1999-08-02	11.18 1999-08-10	11.68 1999-08-02	11.20 1999-08-31	-4.11	0.00	-4.28
1999 July	21	12.09 1999-07-16	11.61 1999-07-26	11.84 1999-07-01	11.72 1999-07-30	-1.01	2.11	-1.94
1999 June	22	11.78 1999-06-30	11.14 1999-06-03	11.16 1999-06-01	11.78 1999-06-30	5.56	5.56	-0.18
1999 May	20	11.38 1999-05-21	10.97 1999-05-06	10.97 1999-05-03	11.11 1999-05-28	1.28	3.74	0.00
1999 April	21	10.90 1999-04-28	10.00 1999-04-08	10.16 1999-04-01	10.86 1999-04-30	6.89	7.28	-1.57
1999 March	5	10.21 1999-03-30	10.01 1999-03-26	10.03 1999-03-25	10.16 1999-03-31	1.30	1.79	-0.20

VTMSX best and worst after-hours sessions

This section shows best and worst after-hours sessions of VTMSX in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2019
Month: 2019 October

Position	Date	Percentage
1	2019-10-10	1.83
2	2019-10-31	1.56
3	2019-10-14	1.11
4	2019-10-16	1.08
5	2019-10-03	1.01

Position	Date	Percentage
1	2019-01-03	3.50
2	2019-06-03	2.68
3	2019-11-22	2.40
4	2019-08-15	2.22
5	2019-08-07	2.10
6	2019-05-02	2.04
7	2019-09-10	2.04
8	2019-06-26	1.95
9	2019-09-04	1.92
10	2019-10-10	1.83
11	2019-07-23	1.69
12	2019-03-08	1.62
13	2019-08-28	1.56
14	2019-10-31	1.56
15	2019-02-14	1.51
16	2019-04-09	1.49
17	2019-01-07	1.48
18	2019-04-22	1.48
19	2019-12-05	1.43
20	2019-06-27	1.40
21	2019-09-06	1.39
22	2019-01-04	1.37
23	2019-02-11	1.32
24	2019-08-12	1.29
25	2019-03-20	1.28
26	2019-09-24	1.28
27	2019-06-17	1.27
28	2019-03-29	1.26
29	2019-05-20	1.25
30	2019-08-27	1.21
31	2019-02-01	1.19
32	2019-09-09	1.18
33	2019-08-05	1.14
34	2019-06-12	1.13
35	2019-07-29	1.12
36	2019-10-14	1.11
37	2019-01-24	1.11
38	2019-05-13	1.10
39	2019-08-16	1.08
40	2019-10-16	1.08
41	2019-12-11	1.07
42	2019-08-23	1.05
43	2019-01-08	1.03
44	2019-10-03	1.01
45	2019-01-29	1.01
46	2019-01-17	1.01
47	2019-07-25	1.01
48	2019-03-27	0.96
49	2019-09-03	0.93
50	2019-01-16	0.92

Position	Date	Percentage
1	2020-03-23	9.13
2	2020-04-03	8.40
3	2020-03-12	8.21
4	2020-11-09	7.56
5	2021-01-15	7.54
6	2020-05-15	7.19
7	2020-03-25	6.87
8	2020-03-16	6.59
9	2020-04-28	5.40
10	2020-03-18	5.38
11	2020-04-08	5.11
12	2021-01-05	4.77
13	2018-12-24	4.76
14	2020-04-16	4.51
15	2020-04-07	4.30
16	2020-06-04	4.26
17	2020-04-24	4.24
18	2020-05-07	4.12
19	2020-06-26	4.06
20	2020-05-22	4.01
21	2020-05-26	3.87
22	2020-07-14	3.62
23	2019-01-03	3.50
24	2020-06-02	3.46
25	2020-05-19	3.18
26	2020-03-03	3.15
27	2020-03-09	2.92
28	2020-11-13	2.91
29	2020-11-04	2.80
30	2022-03-01	2.75
31	2018-10-15	2.70
32	2019-06-03	2.68
33	2020-12-14	2.65
34	2020-11-12	2.65
35	2020-11-02	2.64
36	2020-02-28	2.62
37	2020-07-28	2.57
38	2020-06-11	2.54
39	2020-06-15	2.53
40	2022-03-15	2.51
41	2020-11-23	2.50
42	2020-03-27	2.46
43	2020-12-03	2.45
44	2018-11-27	2.42
45	2020-09-25	2.42
46	2019-11-22	2.40
47	2022-02-14	2.29
48	2021-01-13	2.29
49	2022-02-24	2.26
50	2020-10-02	2.26
51	2018-10-29	2.23
52	2018-03-23	2.23
53	2019-08-15	2.22
54	2020-11-20	2.22
55	2020-07-09	2.21
56	2021-01-04	2.19
57	2020-08-04	2.19
58	2018-10-24	2.19
59	2022-03-08	2.12
60	2020-10-30	2.12
61	2020-06-12	2.10
62	2019-08-07	2.10
63	2020-07-20	2.08
64	2022-04-27	2.07
65	2019-09-10	2.04
66	2019-05-02	2.04
67	2020-04-27	2.02
68	2018-10-31	1.99
69	2019-06-26	1.95
70	2019-09-04	1.92
71	2022-04-18	1.90
72	2018-04-09	1.89
73	2020-02-04	1.88
74	2022-02-07	1.85
75	2019-10-10	1.83
76	2020-09-11	1.79
77	2020-04-13	1.75
78	2020-06-24	1.74
79	2020-06-05	1.72
80	2020-07-13	1.72
81	2020-08-06	1.72
82	2022-02-23	1.70
83	2019-07-23	1.69
84	2022-04-12	1.69
85	2018-03-01	1.67
86	2021-01-11	1.66
87	2020-08-21	1.64
88	2019-03-08	1.62
89	2018-03-08	1.59
90	2020-10-28	1.58
91	2019-10-31	1.56
92	2019-08-28	1.56
93	2020-04-01	1.53
94	2020-05-06	1.52
95	2019-02-14	1.51
96	2020-10-07	1.50
97	2019-04-09	1.49
98	2020-10-21	1.49
99	2019-04-22	1.48
100	2019-01-07	1.48

Position	Date	Percentage
1	2020-03-23	9.13
2	2020-04-03	8.40
3	2020-03-12	8.21
4	2020-11-09	7.56
5	2021-01-15	7.54
6	2020-05-15	7.19
7	2020-03-25	6.87
8	2020-03-16	6.59
9	2020-04-28	5.40
10	2020-03-18	5.38
11	2020-04-08	5.11
12	2021-01-05	4.77
13	2018-12-24	4.76
14	2020-04-16	4.51
15	2020-04-07	4.30
16	2020-06-04	4.26
17	2020-04-24	4.24
18	2020-05-07	4.12
19	2020-06-26	4.06
20	2020-05-22	4.01
21	2020-05-26	3.87
22	2020-07-14	3.62
23	2019-01-03	3.50
24	2020-06-02	3.46
25	2020-05-19	3.18
26	2020-03-03	3.15
27	2016-01-28	3.10
28	2016-11-08	3.03
29	2020-03-09	2.92
30	2020-11-13	2.91
31	2014-10-27	2.88
32	2020-11-04	2.80
33	2022-03-01	2.75
34	2015-10-27	2.71
35	2014-12-16	2.70
36	2018-10-15	2.70
37	2016-03-28	2.68
38	2019-06-03	2.68
39	2014-03-03	2.67
40	2020-11-12	2.65
41	2020-12-14	2.65
42	2015-10-02	2.65
43	2020-11-02	2.64
44	2020-02-28	2.62
45	2020-07-28	2.57
46	2016-11-10	2.55
47	2020-06-11	2.54
48	2020-06-15	2.53
49	2022-03-15	2.51
50	2020-11-23	2.50
51	2020-03-27	2.46
52	2020-12-03	2.45
53	2020-09-25	2.42
54	2018-11-27	2.42
55	2016-11-04	2.42
56	2016-01-25	2.41
57	2019-11-22	2.40
58	2016-07-07	2.39
59	2013-10-09	2.38
60	2015-08-25	2.36
61	2022-02-14	2.29
62	2021-01-13	2.29
63	2020-10-02	2.26
64	2022-02-24	2.26
65	2018-10-29	2.23
66	2018-03-23	2.23
67	2016-02-12	2.23
68	2019-08-15	2.22
69	2020-11-20	2.22
70	2016-04-12	2.21
71	2020-07-09	2.21
72	2014-05-09	2.20
73	2020-08-04	2.19
74	2021-01-04	2.19
75	2018-10-24	2.19
76	2020-10-30	2.12
77	2022-03-08	2.12
78	2016-01-21	2.11
79	2015-01-21	2.10
80	2020-06-12	2.10
81	2019-08-07	2.10
82	2016-05-23	2.10
83	2015-09-04	2.09
84	2020-07-20	2.08
85	2022-04-27	2.07
86	2016-06-28	2.05
87	2016-06-29	2.05
88	2016-03-10	2.05
89	2019-05-02	2.04
90	2019-09-10	2.04
91	2020-04-27	2.02
92	2017-09-26	2.02
93	2018-10-31	1.99
94	2016-06-22	1.98
95	2014-06-04	1.98
96	2019-06-26	1.95
97	2019-09-04	1.92
98	2014-10-07	1.90
99	2022-04-18	1.90
100	2018-04-09	1.89

Position	Date	Percentage
1	2020-03-23	9.13
2	2008-10-10	8.43
3	2020-04-03	8.40
4	2020-03-12	8.21
5	2009-03-20	8.02
6	2008-11-12	7.88
7	2020-11-09	7.56
8	2021-01-15	7.54
9	2008-10-27	7.52
10	2020-05-15	7.19
11	2020-03-25	6.87
12	2009-03-09	6.75
13	2008-11-21	6.75
14	2011-10-03	6.69
15	2020-03-16	6.59
16	2009-04-08	6.45
17	2011-08-08	6.30
18	2008-12-15	6.24
19	2008-09-17	6.03
20	2011-11-29	5.81
21	2008-10-15	5.73
22	2009-03-11	5.69
23	2008-11-20	5.68
24	2002-07-26	5.61
25	2008-11-25	5.41
26	2020-04-28	5.40
27	2020-03-18	5.38
28	2011-08-10	5.31
29	2008-12-01	5.24
30	2010-05-07	5.17
31	2020-04-08	5.11
32	2011-10-26	5.10
33	2009-04-01	5.02
34	2011-08-22	4.93
35	2009-05-22	4.84
36	2000-10-30	4.79
37	2021-01-05	4.77
38	2018-12-24	4.76
39	2009-01-20	4.73
40	2000-04-17	4.66
41	2011-11-25	4.64
42	2002-07-23	4.60
43	2011-08-26	4.57
44	2008-03-17	4.54
45	2020-04-16	4.51
46	2001-04-04	4.50
47	2009-03-25	4.46
48	2008-10-30	4.42
49	2020-04-07	4.30
50	2008-12-04	4.28
51	2001-01-02	4.27
52	2020-06-04	4.26
53	2011-10-07	4.25
54	2020-04-24	4.24
55	2008-10-09	4.22
56	2008-10-29	4.21
57	2000-04-24	4.16
58	2000-12-04	4.15
59	2020-05-07	4.12
60	2009-05-29	4.10
61	2011-12-19	4.10
62	2011-09-06	4.10
63	2020-06-26	4.06
64	2009-05-01	4.06
65	2009-02-23	4.05
66	2020-05-22	4.01
67	2009-05-15	3.99
68	2002-10-14	3.99
69	2009-03-16	3.98
70	2010-05-26	3.98
71	2008-12-05	3.98
72	2000-03-15	3.95
73	2020-05-26	3.87
74	2001-09-21	3.85
75	2008-10-17	3.84
76	2009-01-27	3.83
77	2010-08-31	3.82
78	2002-08-05	3.76
79	2008-12-29	3.74
80	2008-03-10	3.72
81	2000-10-12	3.71
82	2009-04-28	3.70
83	2009-04-20	3.69
84	2007-09-17	3.68
85	2009-07-14	3.63
86	2020-07-14	3.62
87	2009-05-07	3.59
88	2009-02-05	3.59
89	2008-12-11	3.57
90	2000-06-27	3.54
91	2001-10-09	3.51
92	2019-01-03	3.50
93	2010-07-06	3.49
94	2009-03-17	3.47
95	2006-06-28	3.47
96	2020-06-02	3.46
97	2010-07-21	3.45
98	2002-10-16	3.44
99	2008-09-18	3.42
100	2000-12-21	3.41

Position	Date	Percentage
1	2019-10-07	-1.73
2	2019-10-01	-1.12
3	2019-10-30	-1.06
4	2019-10-17	-0.49
5	2019-10-29	-0.48

Position	Date	Percentage
1	2019-03-21	-3.53
2	2019-08-22	-3.10
3	2019-05-10	-3.07
4	2019-08-13	-2.88
5	2019-08-02	-2.79
6	2019-05-22	-2.21
7	2019-03-05	-1.94
8	2019-09-30	-1.90
9	2019-05-06	-1.84
10	2019-01-02	-1.79
11	2019-10-07	-1.73
12	2019-01-18	-1.66
13	2019-07-31	-1.62
14	2019-05-16	-1.54
15	2019-08-30	-1.37
16	2019-05-30	-1.36
17	2019-08-09	-1.34
18	2019-11-29	-1.26
19	2019-09-23	-1.24
20	2019-08-08	-1.21
21	2019-04-08	-1.21
22	2019-08-26	-1.14
23	2019-06-13	-1.12
24	2019-10-01	-1.12
25	2019-06-21	-1.08
26	2019-10-30	-1.06
27	2019-09-25	-1.03
28	2019-03-06	-1.02
29	2019-04-24	-1.01
30	2019-07-05	-1.01
31	2019-08-01	-1.00
32	2019-03-01	-0.99
33	2019-07-24	-0.99
34	2019-05-21	-0.98
35	2019-02-06	-0.92
36	2019-08-19	-0.92
37	2019-02-25	-0.88
38	2019-01-11	-0.86
39	2019-05-28	-0.83
40	2019-06-20	-0.83
41	2019-04-30	-0.82
42	2019-03-18	-0.79
43	2019-03-19	-0.76
44	2019-07-16	-0.75
45	2019-05-07	-0.75
46	2019-05-17	-0.68
47	2019-12-12	-0.67
48	2019-05-24	-0.64
49	2019-09-17	-0.63
50	2019-11-27	-0.63

Position	Date	Percentage
1	2020-03-13	-13.13
2	2020-03-11	-11.10
3	2020-03-17	-10.17
4	2020-03-06	-9.56
5	2020-06-10	-8.18
6	2020-03-31	-7.11
7	2020-03-10	-5.95
8	2020-03-19	-4.91
9	2020-04-14	-4.80
10	2018-12-03	-4.57
11	2020-03-26	-4.32
12	2020-04-29	-4.04
13	2022-04-20	-4.02
14	2020-04-30	-3.98
15	2022-04-29	-3.86
16	2020-05-12	-3.82
17	2020-02-26	-3.80
18	2020-05-11	-3.71
19	2020-04-02	-3.61
20	2020-03-04	-3.59
21	2020-06-23	-3.56
22	2019-03-21	-3.53
23	2018-10-23	-3.51
24	2020-06-09	-3.42
25	2020-09-18	-3.42
26	2020-04-09	-3.38
27	2020-02-24	-3.38
28	2020-06-25	-3.21
29	2020-05-27	-3.19
30	2019-08-22	-3.10
31	2019-05-10	-3.07
32	2020-10-27	-3.01
33	2022-04-25	-3.00
34	2020-02-21	-2.92
35	2019-08-13	-2.88
36	2020-09-22	-2.79
37	2019-08-02	-2.79
38	2018-10-09	-2.75
39	2020-09-02	-2.62
40	2022-04-28	-2.60
41	2020-09-04	-2.38
42	2020-11-27	-2.34
43	2018-12-14	-2.31
44	2020-06-08	-2.31
45	2020-01-30	-2.31
46	2020-07-08	-2.29
47	2022-03-04	-2.27
48	2018-03-29	-2.26
49	2018-12-20	-2.25
50	2022-04-04	-2.24
51	2020-04-20	-2.21
52	2019-05-22	-2.21
53	2018-03-21	-2.17
54	2018-03-22	-2.14
55	2020-10-23	-2.13
56	2020-06-16	-2.12
57	2020-11-11	-2.11
58	2018-12-18	-2.10
59	2020-03-02	-2.10
60	2020-05-18	-2.07
61	2018-10-10	-2.07
62	2020-04-17	-2.03
63	2020-07-06	-1.98
64	2020-12-28	-1.96
65	2018-12-21	-1.95
66	2019-03-05	-1.94
67	2019-09-30	-1.90
68	2022-02-28	-1.89
69	2020-03-05	-1.89
70	2022-02-16	-1.88
71	2018-12-06	-1.87
72	2018-10-17	-1.87
73	2018-11-19	-1.84
74	2019-05-06	-1.84
75	2020-05-08	-1.82
76	2018-04-05	-1.80
77	2019-01-02	-1.79
78	2018-11-09	-1.78
79	2019-10-07	-1.73
80	2018-02-27	-1.71
81	2018-03-26	-1.70
82	2021-01-14	-1.70
83	2018-07-26	-1.70
84	2018-11-08	-1.69
85	2020-07-23	-1.66
86	2019-01-18	-1.66
87	2020-02-27	-1.64
88	2018-11-16	-1.64
89	2018-12-12	-1.62
90	2019-07-31	-1.62
91	2018-06-22	-1.60
92	2018-12-13	-1.56
93	2018-02-26	-1.54
94	2019-05-16	-1.54
95	2018-06-26	-1.53
96	2020-06-30	-1.48
97	2020-01-23	-1.47
98	2022-02-22	-1.45
99	2022-02-18	-1.44
100	2018-12-19	-1.44

Position	Date	Percentage
1	2020-03-13	-13.13
2	2020-03-11	-11.10
3	2020-03-17	-10.17
4	2020-03-06	-9.56
5	2020-06-10	-8.18
6	2020-03-31	-7.11
7	2020-03-10	-5.95
8	2020-03-19	-4.91
9	2020-04-14	-4.80
10	2018-12-03	-4.57
11	2020-03-26	-4.32
12	2020-04-29	-4.04
13	2022-04-20	-4.02
14	2020-04-30	-3.98
15	2022-04-29	-3.86
16	2015-08-21	-3.84
17	2020-05-12	-3.82
18	2020-02-26	-3.80
19	2016-06-23	-3.76
20	2020-05-11	-3.71
21	2018-02-02	-3.67
22	2020-04-02	-3.61
23	2020-03-04	-3.59
24	2020-06-23	-3.56
25	2019-03-21	-3.53
26	2018-10-23	-3.51
27	2013-04-12	-3.48
28	2020-06-09	-3.42
29	2020-09-18	-3.42
30	2020-04-09	-3.38
31	2020-02-24	-3.38
32	2020-06-25	-3.21
33	2020-05-27	-3.19
34	2019-08-22	-3.10
35	2019-05-10	-3.07
36	2020-10-27	-3.01
37	2014-01-31	-3.01
38	2022-04-25	-3.00
39	2016-06-24	-3.00
40	2016-09-08	-2.98
41	2020-02-21	-2.92
42	2019-08-13	-2.88
43	2020-09-22	-2.79
44	2019-08-02	-2.79
45	2018-02-07	-2.77
46	2016-01-12	-2.76
47	2018-10-09	-2.75
48	2015-08-31	-2.74
49	2015-09-25	-2.67
50	2017-03-20	-2.64
51	2020-09-02	-2.62
52	2022-04-28	-2.60
53	2017-05-16	-2.57
54	2016-01-06	-2.49
55	2013-06-19	-2.44
56	2014-04-09	-2.42
57	2016-02-04	-2.40
58	2020-09-04	-2.38
59	2015-12-31	-2.37
60	2020-11-27	-2.34
61	2015-06-26	-2.34
62	2014-10-08	-2.32
63	2014-01-23	-2.31
64	2020-01-30	-2.31
65	2018-12-14	-2.31
66	2020-06-08	-2.31
67	2020-07-08	-2.29
68	2022-03-04	-2.27
69	2018-03-29	-2.26
70	2013-08-26	-2.25
71	2018-12-20	-2.25
72	2014-07-30	-2.25
73	2022-04-04	-2.24
74	2013-04-30	-2.22
75	2014-12-09	-2.21
76	2019-05-22	-2.21
77	2020-04-20	-2.21
78	2015-09-21	-2.20
79	2018-03-21	-2.17
80	2018-03-22	-2.14
81	2015-08-19	-2.14
82	2020-10-23	-2.13
83	2020-06-16	-2.12
84	2016-03-07	-2.12
85	2015-03-24	-2.12
86	2020-11-11	-2.11
87	2014-04-03	-2.11
88	2018-12-18	-2.10
89	2020-03-02	-2.10
90	2018-02-01	-2.09
91	2018-10-10	-2.07
92	2020-05-18	-2.07
93	2020-04-17	-2.03
94	2016-02-01	-2.00
95	2015-01-29	-1.99
96	2020-07-06	-1.98
97	2020-12-28	-1.96
98	2018-12-21	-1.95
99	2019-03-05	-1.94
100	2016-01-22	-1.92

Position	Date	Percentage
1	2020-03-13	-13.13
2	2020-03-11	-11.10
3	2008-11-28	-10.89
4	2020-03-17	-10.17
5	2020-03-06	-9.56
6	2008-10-14	-9.23
7	2011-08-05	-8.45
8	2008-10-08	-8.22
9	2020-06-10	-8.18
10	2008-11-18	-7.40
11	2020-03-31	-7.11
12	2009-01-16	-6.89
13	2008-11-13	-6.43
14	2008-11-19	-6.28
15	2000-04-13	-5.96
16	2020-03-10	-5.95
17	2008-09-26	-5.85
18	2008-11-11	-5.72
19	2011-08-17	-5.61
20	2008-10-06	-5.59
21	2008-10-21	-5.52
22	2009-04-17	-5.48
23	2009-03-04	-5.46
24	2009-02-27	-5.29
25	2008-11-04	-5.24
26	2011-08-03	-5.20
27	2008-12-10	-5.17
28	2008-10-01	-5.12
29	2011-09-30	-5.03
30	2001-09-10	-5.01
31	2011-08-09	-4.92
32	2020-03-19	-4.91
33	2010-05-19	-4.87
34	2010-06-03	-4.82
35	2020-04-14	-4.80
36	2009-05-12	-4.71
37	2009-02-09	-4.63
38	2018-12-03	-4.57
39	2000-12-29	-4.57
40	2011-11-08	-4.51
41	2020-03-26	-4.32
42	2009-01-28	-4.31
43	2008-10-24	-4.24
44	2008-09-19	-4.23
45	2009-01-13	-4.22
46	2009-02-13	-4.18
47	2008-09-16	-4.13
48	2009-02-20	-4.09
49	2007-10-31	-4.07
50	2020-04-29	-4.04
51	2022-04-20	-4.02
52	2009-07-01	-4.01
53	2020-04-30	-3.98
54	2022-04-29	-3.86
55	2009-06-19	-3.85
56	2015-08-21	-3.84
57	2009-01-08	-3.82
58	2020-05-12	-3.82
59	2011-09-27	-3.81
60	2020-02-26	-3.80
61	2010-08-10	-3.79
62	2016-06-23	-3.76
63	2002-08-01	-3.76
64	2008-10-23	-3.73
65	2020-05-11	-3.71
66	2011-09-20	-3.70
67	2008-09-12	-3.69
68	2018-02-02	-3.67
69	2002-10-08	-3.65
70	2009-03-23	-3.65
71	2010-06-28	-3.63
72	2020-04-02	-3.61
73	2020-03-04	-3.59
74	2011-09-01	-3.59
75	2010-07-15	-3.57
76	2020-06-23	-3.56
77	2009-04-06	-3.56
78	2000-01-03	-3.55
79	2009-01-06	-3.53
80	2019-03-21	-3.53
81	2000-04-07	-3.52
82	2018-10-23	-3.51
83	2007-02-26	-3.48
84	2013-04-12	-3.48
85	2011-10-31	-3.45
86	2008-11-05	-3.43
87	2020-09-18	-3.42
88	2020-06-09	-3.42
89	2007-08-02	-3.41
90	2001-09-19	-3.40
91	2020-02-24	-3.38
92	2020-04-09	-3.38
93	2008-10-03	-3.37
94	2007-12-26	-3.33
95	2000-12-19	-3.32
96	2010-05-05	-3.31
97	2002-07-01	-3.29
98	2009-03-26	-3.28
99	2010-04-29	-3.25
100	2009-03-19	-3.25

VTMSX best and worst intraday sessions

This section shows best and worst intraday sessions of VTMSX in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2019
Month: 2019 October

No data to display.

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:31:36

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

VTMSX information

Full title

Vanguard Tax-Managed Small Cap Fund Admiral Shares
First trading day

1999-03-25
Last trading day

2022-10-26
Total trading days

5,552
Last close price

77.92 (+0.96%)
Stock Exchange

Nasdaq
Address

Vanguard Tax-managed Funds
Phone number

800-662-7447
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.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

115 -- 8 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...