VTMSX stock analysis of October 26, 2022

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

77.92 close price

5552 trading day

Previous trading day
2022-04-29

VTMSX stock Buy and Hold Potential More info

INVESTMENT at 1999-03-25 open

VTMSX open price was $10.03

1,000.00

Click to edit

HOLDING TIME

5551 trading days

or

23 years 221 days

TODAY'S WORTH — including dividends (27)

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

8,309.37

Click to edit

ROI: +730.94% (8.31x) – ANNU: +9.38% (1.09x)

October 26th, 2022 in VTMSX timeline More insights

5552nd

trading day out of 5552

in entire VTMSX history

100.00%

Progress:
5552 5552

Latest

trading

day

617

days ago

or

1 year 252 days

Wednesday

43rd week in 2022

62nd

trading day in 2022

1st

in 2022 October

VTMSX Dividends by October 26, 2022More information

Previous ex-div 2020-12-29

Per share: 0.30

Frequency: quaterly

Days gap: 92

Yield: 0.40%

1.60%

Yearly yield

2022-10-26
was not a dividend date.

Ex-divs before: 27

Ex-divs after: 0

VTMSX Stock Splits by October 26, 2022

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 26, 2022More insights

5D

0%

Price range 5D

Time period:
2022-04-26 to 2022-10-26

VTMSX close price: 77.92

Min: 77.92 Max: 83.21

+6.79%

Uptrend potential 5D

If you buy at VTMSX close price of 77.92 and sell it when it reaches previous max of 83.21

Time period:
2022-04-26 to 2022-10-26

0%

Downtrend potential 5D

If you buy at VTMSX close price of 77.92 and sell it when it reaches previous min of 77.92

Time period:
2022-04-26 to 2022-10-26

1M

0%

Price range 1M

Time period:
2022-10-26 to 2022-10-26

VTMSX close price: 77.92

Min: 77.92 Max: 77.92

+0%

Uptrend potential 1M

If you buy at VTMSX close price of 77.92 and sell it when it reaches previous max of 77.92

Time period:
2022-10-26 to 2022-10-26

0%

Downtrend potential 1M

If you buy at VTMSX close price of 77.92 and sell it when it reaches previous min of 77.92

Time period:
2022-10-26 to 2022-10-26

3M

0%

Price range 3M

Time period:
2022-10-26 to 2022-10-26

VTMSX close price: 77.92

Min: 77.92 Max: 77.92

+0%

Uptrend potential 3M

If you buy at VTMSX close price of 77.92 and sell it when it reaches previous max of 77.92

Time period:
2022-10-26 to 2022-10-26

0%

Downtrend potential 3M

If you buy at VTMSX close price of 77.92 and sell it when it reaches previous min of 77.92

Time period:
2022-10-26 to 2022-10-26

6M

0%

Price range 6M

Time period:
2022-04-26 to 2022-10-26

VTMSX close price: 77.92

Min: 77.92 Max: 83.21

+6.79%

Uptrend potential 6M

If you buy at VTMSX close price of 77.92 and sell it when it reaches previous max of 83.21

Time period:
2022-04-26 to 2022-10-26

0%

Downtrend potential 6M

If you buy at VTMSX close price of 77.92 and sell it when it reaches previous min of 77.92

Time period:
2022-04-26 to 2022-10-26

1Y

0%

Price range 1Y

Time period:
2022-01-31 to 2022-10-26

VTMSX close price: 77.92

Min: 77.92 Max: 89.44

+14.78%

Uptrend potential 1Y

If you buy at VTMSX close price of 77.92 and sell it when it reaches previous max of 89.44

Time period:
2022-01-31 to 2022-10-26

0%

Downtrend potential 1Y

If you buy at VTMSX close price of 77.92 and sell it when it reaches previous min of 77.92

Time period:
2022-01-31 to 2022-10-26

5Y

77%

Price range 5Y

Time period:
2017-10-26 to 2022-10-26

VTMSX close price: 77.92

Min: 39.88 Max: 89.44

+14.78%

Uptrend potential 5Y

If you buy at VTMSX close price of 77.92 and sell it when it reaches previous max of 89.44

Time period:
2017-10-26 to 2022-10-26

-48.82%

Downtrend potential 5Y

If you buy at VTMSX close price of 77.92 and sell it when it reaches previous min of 39.88

Time period:
2017-10-26 to 2022-10-26

Important dates of VTMSX stock

PREV ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO

There is no next trading day.

Pre-market

2022-04-29 close ⇢ 2022-10-26 open

-3.86%

#2 worst pre-market of 2022 so far
#15 worst pre-market in a decade
#54 worst pre-market of all-time

2022-04-29 closed at 81.05
2022-10-26 opened at 77.92

Intraday

0.00%

Reached the HIGHEST point in 2022 October (so far).
Reached the one year low.
Reached the lowest point in 2022 (so far).

opened at 77.92 ⇢ closed at 77.92
highest at 77.92 ⇢
0.00%
lowest at 77.92 ⇢
0.00%
close-to-close ⇢
-3.86%

No data for post-market.

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:

1999-03-25 open

Date end:

2022-10-26 close

Duration:

23 years 221 days

Trading days:

5,551

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1999-03-25 open

1,000.00

Shares bought: 99.70

Stock price: 10.03

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 stock timeline

October 26, 2022 was 5552nd VTMSX trading day out of 5552.
- It is the latest trading day of VTMSX that we have in our database.
2022-10-26 was 1 year 252 days OR 617 days ago.
October 26, 2022 was Wednesday of 43rd week in 2022.
2022-10-26 was 62nd trading day in 2022 ⬤ 1st trading day in 2022 October.

VTMSX Dividends

Our database shows that October 26, 2022 was NOT involved in VTMSX dividends.
Dividends for VTMSX stock was paid 27 times:
- 27 times before October 26, 2022
- 0 times after October 26, 2022
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 2022-10-26 (27)
Divdiends after 2022-10-26 (0)

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

There are no VTMSX dividends to display.

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 (77.92) 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

2022-04-26 ⇢ 2022-10-26

Lowest value

77.92

Highest value

83.21

0%

5 Days
Downtrend potential

If you buy VTMSX stock at current close price of 77.92 and sell it when it reaches 5 Days lowest value of 77.92, your loss would be 0%

0%

5 Days
Current progress

The current VTMSX stock close price of 77.92 is at 0% of 5 Days range

+6.79%

5 Days
Uptrend potential

If you buy VTMSX stock at current close price of 77.92 and sell it when it reaches 5 Days highest value of 83.21, your profit would be +6.79%

Current value

77.92

1 Month

1 trading days

2022-10-26 ⇢ 2022-10-26

Lowest value

77.92

Highest value

77.92

0%

1 Month
Downtrend potential

If you buy VTMSX stock at current close price of 77.92 and sell it when it reaches 1 Month lowest value of 77.92, your loss would be 0%

0%

1 Month
Current progress

The current VTMSX stock close price of 77.92 is at 0% of 1 Month range

+0%

1 Month
Uptrend potential

If you buy VTMSX stock at current close price of 77.92 and sell it when it reaches 1 Month highest value of 77.92, your profit would be +0%

Current value

77.92

3 Months

1 trading days

2022-10-26 ⇢ 2022-10-26

Lowest value

77.92

Highest value

77.92

0%

3 Months
Downtrend potential

If you buy VTMSX stock at current close price of 77.92 and sell it when it reaches 3 Months lowest value of 77.92, your loss would be 0%

0%

3 Months
Current progress

The current VTMSX stock close price of 77.92 is at 0% of 3 Months range

+0%

3 Months
Uptrend potential

If you buy VTMSX stock at current close price of 77.92 and sell it when it reaches 3 Months highest value of 77.92, your profit would be +0%

Current value

77.92

6 Months

5 trading days

2022-04-26 ⇢ 2022-10-26

Lowest value

77.92

Highest value

83.21

0%

6 Months
Downtrend potential

If you buy VTMSX stock at current close price of 77.92 and sell it when it reaches 6 Months lowest value of 77.92, your loss would be 0%

0%

6 Months
Current progress

The current VTMSX stock close price of 77.92 is at 0% of 6 Months range

+6.79%

6 Months
Uptrend potential

If you buy VTMSX stock at current close price of 77.92 and sell it when it reaches 6 Months highest value of 83.21, your profit would be +6.79%

Current value

77.92

1 Year

62 trading days

2022-01-31 ⇢ 2022-10-26

Lowest value

77.92

Highest value

89.44

0%

1 Year
Downtrend potential

If you buy VTMSX stock at current close price of 77.92 and sell it when it reaches 1 Year lowest value of 77.92, your loss would be 0%

0%

1 Year
Current progress

The current VTMSX stock close price of 77.92 is at 0% of 1 Year range

+14.78%

1 Year
Uptrend potential

If you buy VTMSX stock at current close price of 77.92 and sell it when it reaches 1 Year highest value of 89.44, your profit would be +14.78%

Current value

77.92

5 Years

873 trading days

2017-10-26 ⇢ 2022-10-26

Lowest value

39.88

Highest value

89.44

-48.82%

5 Years
Downtrend potential

If you buy VTMSX stock at current close price of 77.92 and sell it when it reaches 5 Years lowest value of 39.88, your loss would be -48.82%

76.76%

5 Years
Current progress

The current VTMSX stock close price of 77.92 is at 76.76% of 5 Years range

+14.78%

5 Years
Uptrend potential

If you buy VTMSX stock at current close price of 77.92 and sell it when it reaches 5 Years highest value of 89.44, your profit would be +14.78%

Current value

77.92

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: 2022
Month: 2022 October

No data to display.

Position	Date	Percentage
1	2022-03-01	2.75
2	2022-03-15	2.51
3	2022-02-14	2.29
4	2022-02-24	2.26
5	2022-03-08	2.12
6	2022-04-27	2.07
7	2022-04-18	1.90
8	2022-02-07	1.85
9	2022-02-23	1.70
10	2022-04-12	1.69
11	2022-03-16	1.23
12	2022-02-08	1.12
13	2022-03-14	1.04
14	2022-03-31	0.97
15	2022-01-31	0.77
16	2022-04-19	0.71
17	2022-03-24	0.64
18	2022-03-17	0.57
19	2022-04-11	0.53
20	2022-02-25	0.41
21	2022-03-07	0.40
22	2022-04-22	0.31
23	2022-02-15	0.25
24	2022-03-21	0.24
25	2022-03-25	0.11
26	2022-02-05	0.09
27	2022-02-03	0.01
28	2022-04-06	-0.07
29	2022-03-09	-0.12
30	2022-02-10	-0.21
31	2022-02-11	-0.33
32	2022-04-26	-0.37
33	2022-04-01	-0.38
34	2022-02-01	-0.50
35	2022-02-17	-0.51
36	2022-04-07	-0.59
37	2022-04-08	-0.61
38	2022-03-18	-0.64
39	2022-03-02	-0.70
40	2022-04-15	-1.01
41	2022-03-30	-1.02
42	2022-03-22	-1.03
43	2022-03-10	-1.14
44	2022-03-11	-1.14
45	2022-04-05	-1.16
46	2022-03-03	-1.34
47	2022-02-09	-1.37
48	2022-02-02	-1.43
49	2022-02-18	-1.44
50	2022-02-22	-1.45

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

No data to display.

Position	Date	Percentage
1	2022-04-20	-4.02
2	2022-04-29	-3.86
3	2022-04-25	-3.00
4	2022-04-28	-2.60
5	2022-03-04	-2.27
6	2022-04-04	-2.24
7	2022-02-28	-1.89
8	2022-02-16	-1.88
9	2022-02-22	-1.45
10	2022-02-18	-1.44
11	2022-02-02	-1.43
12	2022-02-09	-1.37
13	2022-03-03	-1.34
14	2022-04-05	-1.16
15	2022-03-11	-1.14
16	2022-03-10	-1.14
17	2022-03-22	-1.03
18	2022-03-30	-1.02
19	2022-04-15	-1.01
20	2022-03-02	-0.70
21	2022-03-18	-0.64
22	2022-04-08	-0.61
23	2022-04-07	-0.59
24	2022-02-17	-0.51
25	2022-02-01	-0.50
26	2022-04-01	-0.38
27	2022-04-26	-0.37
28	2022-02-11	-0.33
29	2022-02-10	-0.21
30	2022-03-09	-0.12
31	2022-04-06	-0.07
32	2022-02-03	0.01
33	2022-02-05	0.09
34	2022-03-25	0.11
35	2022-03-21	0.24
36	2022-02-15	0.25
37	2022-04-22	0.31
38	2022-03-07	0.40
39	2022-02-25	0.41
40	2022-04-11	0.53
41	2022-03-17	0.57
42	2022-03-24	0.64
43	2022-04-19	0.71
44	2022-01-31	0.77
45	2022-03-31	0.97
46	2022-03-14	1.04
47	2022-02-08	1.12
48	2022-03-16	1.23
49	2022-04-12	1.69
50	2022-02-23	1.70

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: 2022
Month: 2022 October

No data to display.

No data to display.

No data to display.

No data to display.

No data to display.

No data to display.

No data to display.

No data to display.

No data to display.

No data to display.

2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.

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

86 -- 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!

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...

Loading...

Do you like cookies? 🍪 We use cookies to ensure you get the best experience on our website. Learn more