![VTV Logo, Vanguard Value Logo](/logos/V/T/VTV.png)
VTV stock overview
Vanguard Value
- VTV IPO: 2004-01-30
- 141.01 (+1.00%)
- 51.9B market cap
- 4,802 trading days in total
- VTV Latest trading day: 2023-02-23
- NYSE Arca
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VTV Latest trading days
This table contains the list of 500 latest trading days of VTV.
Trading dates ranges from 2018-02-26 to 2023-02-23.
Trading dates ranges from 2018-02-26 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 139.75 | 0.03 | 0.03 | 9,311,794 | 139.73 | 140.56 | 138.85 | 1.23 | 0.02 | 0.00 | |
4802 | 2023-02-23 | 141.01 | 0.27 | 0.19 | 2,170,590 | 141.30 | 141.69 | 139.81 | 1.33 | -0.21 | 0.00 |
4801 | 2023-02-22 | 140.74 | 0.36 | -0.26 | 1,437,361 | 141.16 | 141.62 | 140.26 | 0.96 | -0.30 | 0.40 |
4800 | 2023-02-21 | 141.10 | 2.30 | -1.60 | 1,871,468 | 142.32 | 142.78 | 140.88 | 1.34 | -0.86 | 0.04 |
4799 | 2023-02-17 | 143.40 | 0.28 | 0.20 | 1,389,927 | 142.56 | 143.60 | 142.29 | 0.92 | 0.59 | -0.75 |
4798 | 2023-02-16 | 143.12 | 1.19 | -0.82 | 1,560,220 | 143.00 | 144.24 | 142.72 | 1.06 | 0.08 | -0.39 |
4797 | 2023-02-15 | 144.31 | 0.05 | -0.03 | 1,625,805 | 143.50 | 144.33 | 143.23 | 0.77 | 0.56 | -0.91 |
4796 | 2023-02-14 | 144.36 | 0.60 | -0.41 | 2,194,633 | 144.59 | 145.32 | 143.40 | 1.33 | -0.16 | -0.60 |
4795 | 2023-02-13 | 144.96 | 1.21 | 0.84 | 1,452,930 | 143.76 | 144.96 | 143.71 | 0.87 | 0.83 | -0.26 |
4794 | 2023-02-10 | 143.75 | 1.40 | 0.98 | 1,673,308 | 142.57 | 143.87 | 142.37 | 1.05 | 0.83 | 0.01 |
4793 | 2023-02-09 | 142.35 | 1.20 | -0.84 | 1,814,481 | 144.57 | 144.57 | 142.06 | 1.74 | -1.54 | 0.15 |
4792 | 2023-02-08 | 143.55 | 0.96 | -0.66 | 1,349,357 | 143.74 | 144.36 | 143.36 | 0.70 | -0.13 | 0.71 |
4791 | 2023-02-07 | 144.51 | 1.02 | 0.71 | 1,926,080 | 143.12 | 144.88 | 142.50 | 1.66 | 0.97 | -0.53 |
4790 | 2023-02-06 | 143.49 | 0.39 | -0.27 | 1,908,903 | 143.31 | 143.67 | 142.84 | 0.58 | 0.13 | -0.26 |
4789 | 2023-02-03 | 143.88 | 0.80 | -0.55 | 2,575,192 | 144.36 | 144.76 | 143.48 | 0.89 | -0.33 | -0.40 |
4788 | 2023-02-02 | 144.68 | 0.02 | 0.01 | 5,349,006 | 144.82 | 145.04 | 143.77 | 0.88 | -0.10 | -0.22 |
4787 | 2023-02-01 | 144.66 | 0.38 | 0.26 | 1,953,057 | 143.87 | 145.67 | 142.61 | 2.13 | 0.55 | 0.11 |
4786 | 2023-01-31 | 144.28 | 1.79 | 1.26 | 1,914,782 | 142.64 | 144.29 | 142.39 | 1.33 | 1.15 | -0.28 |
4785 | 2023-01-30 | 142.49 | 1.06 | -0.74 | 4,166,366 | 142.99 | 143.88 | 142.36 | 1.06 | -0.35 | 0.11 |
4784 | 2023-01-27 | 143.55 | 0.42 | -0.29 | 2,716,075 | 143.62 | 144.29 | 143.21 | 0.75 | -0.05 | -0.39 |
4783 | 2023-01-26 | 143.97 | 0.87 | 0.61 | 1,801,113 | 143.72 | 144.02 | 142.73 | 0.90 | 0.17 | -0.24 |
4782 | 2023-01-25 | 143.10 | 0.45 | 0.32 | 1,909,474 | 141.78 | 143.11 | 141.36 | 1.23 | 0.93 | 0.43 |
4781 | 2023-01-24 | 142.65 | 0.04 | 0.03 | 2,349,459 | 142.20 | 143.07 | 141.56 | 1.06 | 0.32 | -0.61 |
4780 | 2023-01-23 | 142.61 | 0.99 | 0.70 | 3,516,678 | 141.78 | 143.37 | 141.56 | 1.28 | 0.59 | -0.29 |
4779 | 2023-01-20 | 141.62 | 1.57 | 1.12 | 2,812,722 | 140.37 | 141.66 | 139.57 | 1.49 | 0.89 | 0.11 |
4778 | 2023-01-19 | 140.05 | 0.96 | -0.68 | 3,452,951 | 140.25 | 140.78 | 139.64 | 0.81 | -0.14 | 0.23 |
4777 | 2023-01-18 | 141.01 | 2.70 | -1.88 | 4,827,542 | 143.89 | 143.95 | 140.93 | 2.10 | -2.00 | -0.54 |
4776 | 2023-01-17 | 143.71 | 0.82 | -0.57 | 2,913,264 | 144.65 | 144.71 | 143.53 | 0.82 | -0.65 | 0.13 |
4775 | 2023-01-13 | 144.53 | 0.27 | 0.19 | 2,615,242 | 143.13 | 144.77 | 142.95 | 1.27 | 0.98 | 0.08 |
4774 | 2023-01-12 | 144.26 | 0.31 | 0.22 | 2,341,182 | 144.51 | 144.87 | 143.25 | 1.12 | -0.17 | -0.78 |
4773 | 2023-01-11 | 143.95 | 0.90 | 0.63 | 2,461,395 | 143.77 | 143.98 | 142.82 | 0.81 | 0.13 | 0.39 |
4772 | 2023-01-10 | 143.05 | 0.72 | 0.51 | 1,648,853 | 142.44 | 143.07 | 141.74 | 0.93 | 0.43 | 0.50 |
4771 | 2023-01-09 | 142.33 | 1.07 | -0.75 | 3,032,798 | 144.03 | 144.30 | 142.26 | 1.42 | -1.18 | 0.08 |
4770 | 2023-01-06 | 143.40 | 2.98 | 2.12 | 2,194,453 | 141.83 | 143.78 | 141.20 | 1.82 | 1.11 | 0.44 |
4769 | 2023-01-05 | 140.42 | 0.93 | -0.66 | 1,852,109 | 140.73 | 140.97 | 139.86 | 0.79 | -0.22 | 1.00 |
4768 | 2023-01-04 | 141.35 | 1.22 | 0.87 | 2,436,156 | 140.86 | 142.08 | 140.25 | 1.30 | 0.35 | -0.44 |
4767 | 2023-01-03 | 140.13 | 0.24 | -0.17 | 2,782,438 | 140.73 | 141.25 | 139.07 | 1.55 | -0.43 | 0.52 |
4766 | 2022-12-30 | 140.37 | 0.31 | -0.22 | 2,572,486 | 140.09 | 140.46 | 139.17 | 0.92 | 0.20 | 0.26 |
4765 | 2022-12-29 | 140.68 | 1.56 | 1.12 | 2,651,472 | 139.72 | 140.98 | 139.66 | 0.94 | 0.69 | -0.42 |
4764 | 2022-12-28 | 139.12 | 1.45 | -1.03 | 2,920,275 | 140.92 | 141.16 | 139.04 | 1.50 | -1.28 | 0.43 |
4763 | 2022-12-27 | 140.57 | 0.33 | 0.24 | 2,851,219 | 140.50 | 140.95 | 139.81 | 0.81 | 0.05 | 0.25 |
4762 | 2022-12-23 | 140.24 | 0.95 | 0.68 | 2,441,997 | 139.22 | 140.27 | 138.78 | 1.07 | 0.73 | 0.19 |
4761 | 2022-12-22 | 139.29 | 2.11 | -1.49 | 2,956,300 | 139.86 | 139.86 | 137.25 | 1.87 | -0.41 | -0.05 |
4760 | 2022-12-21 | 141.40 | 1.88 | 1.35 | 2,700,457 | 140.69 | 141.72 | 140.39 | 0.95 | 0.50 | -1.09 |
4759 | 2022-12-20 | 139.52 | 0.32 | 0.23 | 3,072,115 | 139.17 | 140.13 | 138.89 | 0.89 | 0.25 | 0.84 |
4758 | 2022-12-19 | 139.20 | 0.46 | -0.33 | 2,736,887 | 139.72 | 140.31 | 138.37 | 1.39 | -0.37 | -0.02 |
4757 | 2022-12-16 | 139.66 | 1.44 | -1.02 | 2,841,674 | 139.80 | 140.11 | 138.62 | 1.07 | -0.10 | 0.04 |
4756 | 2022-12-15 | 141.10 | 2.65 | -1.84 | 2,940,110 | 142.12 | 142.43 | 140.36 | 1.46 | -0.72 | -0.92 |
4755 | 2022-12-14 | 143.75 | 0.53 | -0.37 | 3,524,603 | 144.36 | 145.48 | 142.93 | 1.77 | -0.42 | -1.13 |
4754 | 2022-12-13 | 144.28 | 0.42 | 0.29 | 2,955,719 | 146.96 | 146.96 | 143.52 | 2.34 | -1.82 | 0.06 |
4753 | 2022-12-12 | 143.86 | 2.00 | 1.41 | 2,234,228 | 142.28 | 143.90 | 141.86 | 1.43 | 1.11 | 2.15 |
4752 | 2022-12-09 | 141.86 | 1.16 | -0.81 | 3,011,589 | 142.64 | 143.33 | 141.82 | 1.06 | -0.55 | 0.30 |
4751 | 2022-12-08 | 143.02 | 0.71 | 0.50 | 2,240,739 | 142.77 | 143.42 | 142.54 | 0.62 | 0.18 | -0.27 |
4750 | 2022-12-07 | 142.31 | 0.01 | 0.01 | 2,635,250 | 142.16 | 143.31 | 141.83 | 1.04 | 0.11 | 0.32 |
4749 | 2022-12-06 | 142.30 | 1.26 | -0.88 | 2,272,549 | 143.39 | 143.94 | 141.51 | 1.69 | -0.76 | -0.10 |
4748 | 2022-12-05 | 143.56 | 2.44 | -1.67 | 2,281,526 | 145.25 | 145.27 | 143.12 | 1.48 | -1.16 | -0.12 |
4747 | 2022-12-02 | 146.00 | 0.04 | -0.03 | 2,267,351 | 144.49 | 146.20 | 144.42 | 1.23 | 1.05 | -0.51 |
4746 | 2022-12-01 | 146.04 | 0.20 | -0.14 | 3,687,948 | 146.84 | 147.10 | 145.44 | 1.13 | -0.54 | -1.06 |
4745 | 2022-11-30 | 146.24 | 2.68 | 1.87 | 3,095,403 | 143.55 | 146.35 | 142.39 | 2.76 | 1.87 | 0.41 |
4744 | 2022-11-29 | 143.56 | 0.45 | 0.31 | 1,962,372 | 143.22 | 143.77 | 142.74 | 0.72 | 0.24 | -0.01 |
4743 | 2022-11-28 | 143.11 | 1.98 | -1.36 | 2,293,345 | 143.98 | 144.56 | 142.87 | 1.17 | -0.60 | 0.08 |
4742 | 2022-11-25 | 145.09 | 0.40 | 0.28 | 1,200,824 | 144.97 | 145.32 | 144.73 | 0.41 | 0.08 | -0.77 |
4741 | 2022-11-23 | 144.69 | 0.41 | 0.28 | 2,158,390 | 144.00 | 144.84 | 143.90 | 0.65 | 0.48 | 0.19 |
4740 | 2022-11-22 | 144.28 | 1.75 | 1.23 | 2,469,739 | 143.45 | 144.36 | 143.14 | 0.85 | 0.58 | -0.19 |
4739 | 2022-11-21 | 142.53 | 0.15 | 0.11 | 2,449,456 | 142.08 | 142.75 | 141.60 | 0.81 | 0.32 | 0.65 |
4738 | 2022-11-18 | 142.38 | 1.23 | 0.87 | 3,799,067 | 142.12 | 142.63 | 141.49 | 0.80 | 0.18 | -0.21 |
4737 | 2022-11-17 | 141.15 | 0.01 | 0.01 | 2,374,499 | 139.67 | 141.20 | 139.67 | 1.10 | 1.06 | 0.69 |
4736 | 2022-11-16 | 141.14 | 0.82 | -0.58 | 3,005,780 | 141.78 | 142.02 | 140.95 | 0.75 | -0.45 | -1.04 |
4735 | 2022-11-15 | 141.96 | 0.54 | 0.38 | 7,609,400 | 142.88 | 143.15 | 140.69 | 1.72 | -0.64 | -0.13 |
4734 | 2022-11-14 | 141.42 | 0.81 | -0.57 | 5,054,363 | 141.81 | 143.28 | 141.38 | 1.34 | -0.28 | 1.03 |
4733 | 2022-11-11 | 142.23 | 0.08 | 0.06 | 2,470,775 | 142.66 | 142.67 | 141.07 | 1.12 | -0.30 | -0.30 |
4732 | 2022-11-10 | 142.15 | 4.82 | 3.51 | 3,494,197 | 141.06 | 142.31 | 139.89 | 1.72 | 0.77 | 0.36 |
4731 | 2022-11-09 | 137.33 | 2.33 | -1.67 | 3,103,858 | 139.07 | 139.58 | 137.11 | 1.78 | -1.25 | 2.72 |
4730 | 2022-11-08 | 139.66 | 0.82 | 0.59 | 5,176,386 | 139.12 | 140.38 | 138.35 | 1.46 | 0.39 | -0.42 |
4729 | 2022-11-07 | 138.84 | 1.19 | 0.86 | 2,577,391 | 138.24 | 139.06 | 137.64 | 1.03 | 0.43 | 0.20 |
4728 | 2022-11-04 | 137.65 | 1.80 | 1.32 | 6,167,605 | 137.67 | 138.44 | 135.76 | 1.95 | -0.01 | 0.43 |
4727 | 2022-11-03 | 135.85 | 0.28 | -0.21 | 5,104,719 | 134.95 | 136.64 | 134.43 | 1.64 | 0.67 | 1.34 |
4726 | 2022-11-02 | 136.13 | 2.12 | -1.53 | 5,056,680 | 137.95 | 139.91 | 136.08 | 2.78 | -1.32 | -0.87 |
4725 | 2022-11-01 | 138.25 | 0.28 | 0.20 | 2,133,195 | 139.15 | 139.15 | 137.37 | 1.28 | -0.65 | -0.22 |
4724 | 2022-10-31 | 137.97 | 0.58 | -0.42 | 3,307,356 | 137.89 | 138.80 | 137.68 | 0.81 | 0.06 | 0.86 |
4723 | 2022-10-28 | 138.55 | 2.77 | 2.04 | 2,237,444 | 136.04 | 138.67 | 136.02 | 1.95 | 1.85 | -0.48 |
4722 | 2022-10-27 | 135.78 | 0.52 | 0.38 | 3,510,763 | 136.39 | 137.10 | 135.54 | 1.14 | -0.45 | 0.19 |
4721 | 2022-10-26 | 135.26 | 0.84 | 0.62 | 2,483,833 | 134.97 | 136.37 | 134.75 | 1.20 | 0.21 | 0.84 |
4720 | 2022-10-25 | 134.42 | 1.37 | 1.03 | 3,463,808 | 133.05 | 134.54 | 132.64 | 1.43 | 1.03 | 0.41 |
4719 | 2022-10-24 | 133.05 | 1.74 | 1.33 | 3,060,854 | 132.08 | 133.45 | 131.84 | 1.22 | 0.73 | 0.00 |
4718 | 2022-10-21 | 131.31 | 3.16 | 2.47 | 3,816,425 | 128.14 | 131.54 | 127.89 | 2.85 | 2.47 | 0.59 |
4717 | 2022-10-20 | 128.15 | 1.08 | -0.84 | 2,012,461 | 129.29 | 130.33 | 127.85 | 1.92 | -0.88 | -0.01 |
4716 | 2022-10-19 | 129.23 | 0.99 | -0.76 | 2,637,300 | 129.55 | 130.24 | 128.35 | 1.46 | -0.25 | 0.05 |
4715 | 2022-10-18 | 130.22 | 1.73 | 1.35 | 3,099,375 | 130.56 | 131.05 | 128.95 | 1.61 | -0.26 | -0.51 |
4714 | 2022-10-17 | 128.49 | 2.18 | 1.73 | 3,245,603 | 128.03 | 129.08 | 127.98 | 0.86 | 0.36 | 1.61 |
4713 | 2022-10-14 | 126.31 | 1.98 | -1.54 | 2,209,186 | 128.96 | 129.88 | 126.05 | 2.97 | -2.05 | 1.36 |
4712 | 2022-10-13 | 128.29 | 3.60 | 2.89 | 2,796,567 | 122.88 | 128.74 | 122.54 | 5.05 | 4.40 | 0.52 |
4711 | 2022-10-12 | 124.69 | 0.50 | -0.40 | 2,249,491 | 125.31 | 125.95 | 124.64 | 1.05 | -0.49 | -1.45 |
4710 | 2022-10-11 | 125.19 | 0.13 | -0.10 | 3,913,646 | 124.69 | 126.72 | 124.43 | 1.84 | 0.40 | 0.10 |
4709 | 2022-10-10 | 125.32 | 0.64 | -0.51 | 2,645,555 | 126.40 | 126.75 | 124.70 | 1.62 | -0.85 | -0.50 |
4708 | 2022-10-07 | 125.96 | 2.51 | -1.95 | 2,536,886 | 127.58 | 127.78 | 125.25 | 1.98 | -1.27 | 0.35 |
4707 | 2022-10-06 | 128.47 | 1.62 | -1.25 | 2,816,990 | 129.49 | 130.26 | 128.25 | 1.55 | -0.79 | -0.69 |
4706 | 2022-10-05 | 130.09 | 0.38 | -0.29 | 2,459,630 | 129.23 | 130.86 | 128.58 | 1.76 | 0.67 | -0.46 |
4705 | 2022-10-04 | 130.47 | 3.69 | 2.91 | 2,735,842 | 128.08 | 130.50 | 128.08 | 1.89 | 1.87 | -0.95 |
4704 | 2022-10-03 | 126.78 | 3.30 | 2.67 | 3,079,229 | 124.76 | 127.34 | 124.48 | 2.29 | 1.62 | 1.03 |
4703 | 2022-09-30 | 123.48 | 1.51 | -1.21 | 5,168,055 | 124.94 | 125.70 | 123.28 | 1.94 | -1.17 | 1.04 |
4702 | 2022-09-29 | 124.99 | 1.98 | -1.56 | 3,678,375 | 126.17 | 126.28 | 124.19 | 1.66 | -0.94 | -0.04 |
4701 | 2022-09-28 | 126.97 | 2.57 | 2.07 | 4,113,909 | 125.25 | 127.59 | 124.73 | 2.28 | 1.37 | -0.63 |
4700 | 2022-09-27 | 124.40 | 0.56 | -0.45 | 5,388,510 | 125.79 | 126.52 | 123.68 | 2.26 | -1.11 | 0.68 |
4699 | 2022-09-26 | 124.96 | 1.79 | -1.41 | 3,508,195 | 126.03 | 126.70 | 124.39 | 1.83 | -0.85 | 0.66 |
4698 | 2022-09-23 | 126.75 | 3.17 | -2.44 | 4,570,480 | 127.84 | 127.84 | 125.19 | 2.07 | -0.85 | -0.57 |
4697 | 2022-09-22 | 129.92 | 0.64 | -0.49 | 2,903,834 | 130.77 | 130.90 | 129.73 | 0.89 | -0.65 | -1.60 |
4696 | 2022-09-21 | 130.56 | 2.07 | -1.56 | 1,853,501 | 133.44 | 134.09 | 130.53 | 2.67 | -2.16 | 0.16 |
4695 | 2022-09-20 | 132.63 | 1.73 | -1.29 | 2,001,757 | 133.37 | 133.44 | 131.73 | 1.28 | -0.55 | 0.61 |
4694 | 2022-09-19 | 134.36 | 0.85 | 0.64 | 1,825,643 | 132.40 | 134.39 | 132.34 | 1.55 | 1.48 | -0.74 |
4693 | 2022-09-16 | 133.51 | 0.92 | -0.68 | 2,695,454 | 133.50 | 133.72 | 132.55 | 0.88 | 0.01 | -0.83 |
4692 | 2022-09-15 | 134.43 | 0.73 | -0.54 | 2,713,669 | 134.89 | 135.73 | 134.12 | 1.19 | -0.34 | -0.69 |
4691 | 2022-09-14 | 135.16 | 0.20 | 0.15 | 1,790,733 | 135.21 | 135.71 | 134.10 | 1.19 | -0.04 | -0.20 |
4690 | 2022-09-13 | 134.96 | 4.78 | -3.42 | 2,275,261 | 137.53 | 137.87 | 134.48 | 2.46 | -1.87 | 0.19 |
4689 | 2022-09-12 | 139.74 | 1.21 | 0.87 | 2,165,344 | 139.31 | 140.21 | 139.10 | 0.80 | 0.31 | -1.58 |
4688 | 2022-09-09 | 138.53 | 1.59 | 1.16 | 1,536,745 | 137.65 | 138.89 | 137.52 | 1.00 | 0.64 | 0.56 |
4687 | 2022-09-08 | 136.94 | 1.00 | 0.74 | 2,082,987 | 135.37 | 137.04 | 134.89 | 1.59 | 1.16 | 0.52 |
4686 | 2022-09-07 | 135.94 | 2.01 | 1.50 | 1,817,065 | 133.56 | 136.11 | 133.43 | 2.01 | 1.78 | -0.42 |
4685 | 2022-09-06 | 133.93 | 0.39 | -0.29 | 2,688,445 | 134.69 | 135.03 | 133.44 | 1.18 | -0.56 | -0.28 |
4684 | 2022-09-02 | 134.32 | 1.13 | -0.83 | 2,824,346 | 136.86 | 137.25 | 133.79 | 2.53 | -1.86 | 0.28 |
4683 | 2022-09-01 | 135.45 | 0.61 | 0.45 | 3,807,949 | 134.23 | 135.50 | 133.42 | 1.55 | 0.91 | 1.04 |
4682 | 2022-08-31 | 134.84 | 1.09 | -0.80 | 2,030,055 | 135.99 | 136.51 | 134.80 | 1.26 | -0.85 | -0.45 |
4681 | 2022-08-30 | 135.93 | 1.52 | -1.11 | 2,326,720 | 137.49 | 137.62 | 135.46 | 1.57 | -1.13 | 0.04 |
4680 | 2022-08-29 | 137.45 | 0.48 | -0.35 | 2,741,638 | 137.19 | 138.47 | 136.81 | 1.21 | 0.19 | 0.03 |
4679 | 2022-08-26 | 137.93 | 3.81 | -2.69 | 2,096,405 | 141.75 | 141.94 | 137.91 | 2.84 | -2.69 | -0.54 |
4678 | 2022-08-25 | 141.74 | 1.71 | 1.22 | 1,243,494 | 140.42 | 141.75 | 140.12 | 1.16 | 0.94 | 0.01 |
4677 | 2022-08-24 | 140.03 | 0.41 | 0.29 | 1,641,939 | 139.58 | 140.32 | 139.28 | 0.75 | 0.32 | 0.28 |
4676 | 2022-08-23 | 139.62 | 0.25 | -0.18 | 1,548,569 | 139.87 | 140.50 | 139.45 | 0.75 | -0.18 | -0.03 |
4675 | 2022-08-22 | 139.87 | 2.33 | -1.64 | 2,616,858 | 140.98 | 140.98 | 139.60 | 0.98 | -0.79 | 0.00 |
4674 | 2022-08-19 | 142.20 | 0.97 | -0.68 | 1,696,364 | 142.62 | 142.77 | 141.88 | 0.62 | -0.29 | -0.86 |
4673 | 2022-08-18 | 143.17 | 0.49 | 0.34 | 1,743,394 | 142.85 | 143.30 | 142.45 | 0.60 | 0.22 | -0.38 |
4672 | 2022-08-17 | 142.68 | 0.75 | -0.52 | 1,877,194 | 142.23 | 143.37 | 142.04 | 0.94 | 0.32 | 0.12 |
4671 | 2022-08-16 | 143.43 | 0.61 | 0.43 | 2,064,756 | 142.52 | 143.96 | 142.50 | 1.02 | 0.64 | -0.84 |
4670 | 2022-08-15 | 142.82 | 0.23 | 0.16 | 1,845,125 | 141.63 | 142.94 | 141.33 | 1.14 | 0.84 | -0.21 |
4669 | 2022-08-12 | 142.59 | 2.03 | 1.44 | 1,595,859 | 141.08 | 142.64 | 140.77 | 1.33 | 1.07 | -0.67 |
4668 | 2022-08-11 | 140.56 | 0.73 | 0.52 | 2,832,966 | 140.55 | 141.61 | 140.37 | 0.88 | 0.01 | 0.37 |
4667 | 2022-08-10 | 139.83 | 1.94 | 1.41 | 1,757,392 | 139.43 | 139.96 | 139.24 | 0.52 | 0.29 | 0.51 |
4666 | 2022-08-09 | 137.89 | 0.23 | 0.17 | 1,750,052 | 137.95 | 138.40 | 137.53 | 0.63 | -0.04 | 1.12 |
4665 | 2022-08-08 | 137.66 | 0.16 | 0.12 | 1,864,933 | 138.00 | 138.64 | 137.41 | 0.89 | -0.25 | 0.21 |
4664 | 2022-08-05 | 137.50 | 0.35 | 0.26 | 2,554,760 | 136.36 | 137.58 | 136.20 | 1.01 | 0.84 | 0.36 |
4663 | 2022-08-04 | 137.15 | 0.84 | -0.61 | 1,732,417 | 137.91 | 137.98 | 137.02 | 0.70 | -0.55 | -0.58 |
4662 | 2022-08-03 | 137.99 | 0.97 | 0.71 | 1,967,169 | 137.71 | 138.38 | 137.05 | 0.97 | 0.20 | -0.06 |
4661 | 2022-08-02 | 137.02 | 1.08 | -0.78 | 1,834,773 | 137.98 | 138.57 | 136.94 | 1.18 | -0.70 | 0.50 |
4660 | 2022-08-01 | 138.10 | 0.45 | -0.32 | 2,306,214 | 137.65 | 138.58 | 137.45 | 0.82 | 0.33 | -0.09 |
4659 | 2022-07-29 | 138.55 | 1.07 | 0.78 | 2,477,039 | 137.29 | 138.85 | 137.29 | 1.14 | 0.92 | -0.65 |
4658 | 2022-07-28 | 137.48 | 1.22 | 0.90 | 1,863,540 | 136.46 | 137.82 | 135.33 | 1.82 | 0.75 | -0.14 |
4657 | 2022-07-27 | 136.26 | 1.55 | 1.15 | 2,233,936 | 134.89 | 136.78 | 134.41 | 1.76 | 1.02 | 0.15 |
4656 | 2022-07-26 | 134.71 | 0.58 | -0.43 | 1,385,590 | 134.99 | 135.37 | 134.46 | 0.67 | -0.21 | 0.13 |
4655 | 2022-07-25 | 135.29 | 1.03 | 0.77 | 2,285,310 | 134.66 | 135.47 | 134.30 | 0.87 | 0.47 | -0.22 |
4654 | 2022-07-22 | 134.26 | 0.27 | -0.20 | 2,123,425 | 134.89 | 135.34 | 133.46 | 1.39 | -0.47 | 0.30 |
4653 | 2022-07-21 | 134.53 | 0.54 | 0.40 | 2,962,572 | 133.46 | 134.53 | 132.67 | 1.39 | 0.80 | 0.27 |
4652 | 2022-07-20 | 133.99 | 0.22 | -0.16 | 2,314,932 | 134.05 | 134.44 | 133.24 | 0.90 | -0.04 | -0.40 |
4651 | 2022-07-19 | 134.21 | 2.96 | 2.26 | 2,165,300 | 132.37 | 134.48 | 132.25 | 1.68 | 1.39 | -0.12 |
4650 | 2022-07-18 | 131.25 | 1.01 | -0.76 | 2,821,541 | 133.21 | 133.48 | 130.90 | 1.94 | -1.47 | 0.85 |
4649 | 2022-07-15 | 132.26 | 2.61 | 2.01 | 2,271,227 | 131.35 | 132.32 | 130.63 | 1.29 | 0.69 | 0.72 |
4648 | 2022-07-14 | 129.65 | 1.12 | -0.86 | 3,471,574 | 128.59 | 129.83 | 128.02 | 1.41 | 0.82 | 1.31 |
4647 | 2022-07-13 | 130.77 | 0.91 | -0.69 | 2,197,959 | 130.27 | 131.68 | 129.78 | 1.46 | 0.38 | -1.67 |
4646 | 2022-07-12 | 131.68 | 0.65 | -0.49 | 2,945,564 | 131.71 | 133.05 | 131.15 | 1.44 | -0.02 | -1.07 |
4645 | 2022-07-11 | 132.33 | 0.76 | -0.57 | 2,373,245 | 132.29 | 132.93 | 132.06 | 0.66 | 0.03 | -0.47 |
4644 | 2022-07-08 | 133.09 | 0.12 | -0.09 | 2,027,999 | 133.24 | 133.82 | 132.68 | 0.86 | -0.11 | -0.60 |
4643 | 2022-07-07 | 133.21 | 1.35 | 1.02 | 3,554,369 | 132.80 | 133.55 | 132.55 | 0.75 | 0.31 | 0.02 |
4642 | 2022-07-06 | 131.86 | 0.12 | 0.09 | 2,860,076 | 131.70 | 132.67 | 130.76 | 1.45 | 0.12 | 0.71 |
4641 | 2022-07-05 | 131.74 | 1.47 | -1.10 | 2,703,867 | 131.65 | 131.75 | 129.22 | 1.92 | 0.07 | -0.03 |
4640 | 2022-07-01 | 133.21 | 1.33 | 1.01 | 2,195,434 | 131.60 | 133.48 | 130.57 | 2.21 | 1.22 | -1.17 |
4639 | 2022-06-30 | 131.88 | 0.46 | -0.35 | 3,206,088 | 130.89 | 132.59 | 130.42 | 1.66 | 0.76 | -0.21 |
4638 | 2022-06-29 | 132.34 | 0.50 | -0.38 | 3,680,834 | 133.09 | 133.37 | 131.89 | 1.11 | -0.56 | -1.10 |
4637 | 2022-06-28 | 132.84 | 1.22 | -0.91 | 3,897,649 | 135.05 | 135.97 | 132.67 | 2.44 | -1.64 | 0.19 |
4636 | 2022-06-27 | 134.06 | 0.33 | 0.25 | 3,081,359 | 134.15 | 134.73 | 133.45 | 0.95 | -0.07 | 0.74 |
4635 | 2022-06-24 | 133.73 | 3.36 | 2.58 | 3,414,872 | 131.41 | 133.73 | 131.15 | 1.96 | 1.77 | 0.31 |
4634 | 2022-06-23 | 130.37 | 0.45 | -0.34 | 3,346,351 | 130.37 | 131.00 | 128.84 | 1.66 | 0.00 | 0.80 |
4633 | 2022-06-22 | 130.82 | 0.31 | -0.24 | 2,628,413 | 129.40 | 132.09 | 129.39 | 2.09 | 1.10 | -0.34 |
4632 | 2022-06-21 | 131.13 | 3.12 | 2.44 | 3,417,362 | 129.98 | 131.63 | 129.71 | 1.48 | 0.88 | -1.32 |
4631 | 2022-06-17 | 128.01 | 0.57 | -0.44 | 4,732,658 | 128.82 | 129.62 | 127.16 | 1.91 | -0.63 | 1.54 |
4630 | 2022-06-16 | 128.58 | 3.58 | -2.71 | 5,583,753 | 129.60 | 129.66 | 127.82 | 1.42 | -0.79 | 0.19 |
4629 | 2022-06-15 | 132.16 | 0.68 | 0.52 | 3,352,560 | 132.43 | 133.67 | 130.17 | 2.64 | -0.20 | -1.94 |
4628 | 2022-06-14 | 131.48 | 0.93 | -0.70 | 5,357,703 | 132.85 | 133.56 | 130.40 | 2.38 | -1.03 | 0.72 |
4627 | 2022-06-13 | 132.41 | 4.53 | -3.31 | 4,276,699 | 134.00 | 134.58 | 131.74 | 2.12 | -1.19 | 0.33 |
4626 | 2022-06-10 | 136.94 | 2.98 | -2.13 | 2,622,725 | 138.01 | 138.33 | 136.82 | 1.09 | -0.78 | -2.15 |
4625 | 2022-06-09 | 139.92 | 3.06 | -2.14 | 1,910,449 | 142.49 | 142.94 | 139.90 | 2.13 | -1.80 | -1.37 |
4624 | 2022-06-08 | 142.98 | 1.89 | -1.30 | 1,830,107 | 144.15 | 144.40 | 142.69 | 1.19 | -0.81 | -0.34 |
4623 | 2022-06-07 | 144.87 | 1.62 | 1.13 | 2,326,705 | 142.38 | 144.95 | 142.33 | 1.84 | 1.75 | -0.50 |
4622 | 2022-06-06 | 143.25 | 0.27 | 0.19 | 2,180,332 | 144.06 | 144.48 | 142.99 | 1.03 | -0.56 | -0.61 |
4621 | 2022-06-03 | 142.98 | 1.19 | -0.83 | 3,142,781 | 143.13 | 143.86 | 142.80 | 0.74 | -0.10 | 0.76 |
4620 | 2022-06-02 | 144.17 | 1.21 | 0.85 | 2,534,796 | 143.08 | 144.19 | 141.42 | 1.94 | 0.76 | -0.72 |
4619 | 2022-06-01 | 142.96 | 1.13 | -0.78 | 3,096,498 | 144.70 | 144.79 | 141.73 | 2.11 | -1.20 | 0.08 |
4618 | 2022-05-31 | 144.09 | 1.16 | -0.80 | 3,880,645 | 144.43 | 145.12 | 143.40 | 1.19 | -0.24 | 0.42 |
4617 | 2022-05-27 | 145.25 | 2.28 | 1.59 | 2,299,511 | 143.40 | 145.29 | 143.21 | 1.45 | 1.29 | -0.56 |
4616 | 2022-05-26 | 142.97 | 1.88 | 1.33 | 2,806,845 | 141.85 | 143.54 | 141.59 | 1.37 | 0.79 | 0.30 |
4615 | 2022-05-25 | 141.09 | 0.97 | 0.69 | 3,089,768 | 139.87 | 141.51 | 139.56 | 1.39 | 0.87 | 0.54 |
4614 | 2022-05-24 | 140.12 | 0.58 | 0.42 | 2,291,913 | 138.92 | 140.38 | 137.53 | 2.05 | 0.86 | -0.18 |
4613 | 2022-05-23 | 139.54 | 2.46 | 1.79 | 2,472,176 | 138.45 | 140.14 | 138.10 | 1.47 | 0.79 | -0.44 |
4612 | 2022-05-20 | 137.08 | 0.27 | 0.20 | 2,912,545 | 137.62 | 138.08 | 134.44 | 2.64 | -0.39 | 1.00 |
4611 | 2022-05-19 | 136.81 | 1.22 | -0.88 | 3,169,795 | 136.55 | 138.08 | 135.67 | 1.76 | 0.19 | 0.59 |
4610 | 2022-05-18 | 138.03 | 4.75 | -3.33 | 2,663,742 | 141.66 | 141.94 | 137.56 | 3.09 | -2.56 | -1.07 |
4609 | 2022-05-17 | 142.78 | 2.23 | 1.59 | 3,946,835 | 142.14 | 142.84 | 141.41 | 1.01 | 0.45 | -0.78 |
4608 | 2022-05-16 | 140.55 | 0.46 | 0.33 | 3,999,497 | 139.99 | 141.56 | 139.39 | 1.55 | 0.40 | 1.13 |
4607 | 2022-05-13 | 140.09 | 1.84 | 1.33 | 3,280,172 | 139.25 | 140.46 | 138.79 | 1.20 | 0.60 | -0.07 |
4606 | 2022-05-12 | 138.25 | 0.24 | 0.17 | 5,034,223 | 137.56 | 138.47 | 136.05 | 1.76 | 0.50 | 0.72 |
4605 | 2022-05-11 | 138.01 | 0.71 | -0.51 | 6,436,369 | 138.74 | 141.24 | 137.89 | 2.41 | -0.53 | -0.33 |
4604 | 2022-05-10 | 138.72 | 0.42 | -0.30 | 4,226,762 | 140.42 | 140.99 | 137.44 | 2.53 | -1.21 | 0.01 |
4603 | 2022-05-09 | 139.14 | 3.36 | -2.36 | 3,758,579 | 140.93 | 141.13 | 138.68 | 1.74 | -1.27 | 0.92 |
4602 | 2022-05-06 | 142.50 | 0.07 | -0.05 | 3,968,310 | 141.89 | 142.92 | 140.50 | 1.71 | 0.43 | -1.10 |
4601 | 2022-05-05 | 142.57 | 3.18 | -2.18 | 3,061,967 | 144.68 | 144.83 | 141.27 | 2.46 | -1.46 | -0.48 |
4600 | 2022-05-04 | 145.75 | 3.79 | 2.67 | 2,646,716 | 142.21 | 145.98 | 141.90 | 2.87 | 2.49 | -0.73 |
4599 | 2022-05-03 | 141.96 | 1.20 | 0.85 | 3,081,998 | 141.30 | 143.01 | 140.83 | 1.54 | 0.47 | 0.18 |
4598 | 2022-05-02 | 140.76 | 0.06 | 0.04 | 5,083,891 | 140.97 | 141.82 | 138.22 | 2.55 | -0.15 | 0.38 |
4597 | 2022-04-29 | 140.70 | 4.36 | -3.01 | 3,628,566 | 144.25 | 144.62 | 140.49 | 2.86 | -2.46 | 0.19 |
4596 | 2022-04-28 | 145.06 | 2.09 | 1.46 | 3,183,438 | 143.69 | 145.52 | 142.39 | 2.18 | 0.95 | -0.56 |
4595 | 2022-04-27 | 142.97 | 0.22 | 0.15 | 2,920,751 | 142.96 | 144.35 | 142.23 | 1.48 | 0.01 | 0.50 |
4594 | 2022-04-26 | 142.75 | 2.53 | -1.74 | 2,515,922 | 144.54 | 145.50 | 142.73 | 1.92 | -1.24 | 0.15 |
4593 | 2022-04-25 | 145.28 | 0.02 | -0.01 | 3,043,135 | 144.38 | 145.61 | 142.05 | 2.47 | 0.62 | -0.51 |
4592 | 2022-04-22 | 145.30 | 3.90 | -2.61 | 2,631,601 | 148.62 | 148.62 | 145.17 | 2.32 | -2.23 | -0.63 |
4591 | 2022-04-21 | 149.20 | 1.60 | -1.06 | 3,275,905 | 151.48 | 151.89 | 149.00 | 1.91 | -1.51 | -0.39 |
4590 | 2022-04-20 | 150.80 | 1.24 | 0.83 | 2,836,114 | 150.26 | 151.47 | 150.25 | 0.81 | 0.36 | 0.45 |
4589 | 2022-04-19 | 149.56 | 1.57 | 1.06 | 2,245,800 | 148.05 | 149.82 | 148.01 | 1.22 | 1.02 | 0.47 |
4588 | 2022-04-18 | 147.99 | 0.06 | -0.04 | 2,262,723 | 147.76 | 148.86 | 147.40 | 0.99 | 0.16 | 0.04 |
4587 | 2022-04-15 | 148.05 | 0.00 | 0.00 | 1,629,235 | 148.62 | 149.50 | 148.01 | 1.00 | -0.38 | -0.20 |
4586 | 2022-04-14 | 148.05 | 0.54 | -0.36 | 1,629,602 | 148.62 | 149.47 | 148.01 | 0.98 | -0.38 | 0.39 |
4585 | 2022-04-13 | 148.59 | 0.74 | 0.50 | 3,021,131 | 147.64 | 148.72 | 147.41 | 0.89 | 0.64 | 0.02 |
4584 | 2022-04-12 | 147.85 | 0.36 | -0.24 | 3,168,783 | 148.56 | 149.54 | 147.33 | 1.49 | -0.48 | -0.14 |
4583 | 2022-04-11 | 148.21 | 1.36 | -0.91 | 2,530,183 | 149.23 | 149.70 | 148.01 | 1.13 | -0.68 | 0.24 |
4582 | 2022-04-08 | 149.57 | 1.05 | 0.71 | 2,849,947 | 148.72 | 150.02 | 148.54 | 1.00 | 0.57 | -0.23 |
4581 | 2022-04-07 | 148.52 | 0.79 | 0.53 | 3,596,187 | 147.57 | 149.01 | 146.84 | 1.47 | 0.64 | 0.13 |
4580 | 2022-04-06 | 147.73 | 0.52 | 0.35 | 3,687,195 | 146.56 | 148.00 | 146.43 | 1.07 | 0.80 | -0.11 |
4579 | 2022-04-05 | 147.21 | 0.76 | -0.51 | 3,991,218 | 147.61 | 149.14 | 146.86 | 1.54 | -0.27 | -0.44 |
4578 | 2022-04-04 | 147.97 | 0.39 | -0.26 | 4,141,677 | 148.20 | 148.25 | 146.96 | 0.87 | -0.16 | -0.24 |
4577 | 2022-04-01 | 148.36 | 0.58 | 0.39 | 3,106,254 | 148.40 | 148.44 | 147.08 | 0.92 | -0.03 | -0.11 |
4576 | 2022-03-31 | 147.78 | 2.19 | -1.46 | 2,377,532 | 149.40 | 150.12 | 147.75 | 1.59 | -1.08 | 0.42 |
4575 | 2022-03-30 | 149.97 | 0.23 | -0.15 | 3,862,827 | 150.07 | 150.59 | 149.31 | 0.85 | -0.07 | -0.38 |
4574 | 2022-03-29 | 150.20 | 0.94 | 0.63 | 4,094,119 | 149.91 | 150.32 | 148.92 | 0.93 | 0.19 | -0.09 |
4573 | 2022-03-28 | 149.26 | 0.19 | -0.13 | 3,101,292 | 149.05 | 149.26 | 148.03 | 0.83 | 0.14 | 0.44 |
4572 | 2022-03-25 | 149.45 | 1.54 | 1.04 | 4,142,912 | 148.22 | 149.46 | 148.06 | 0.94 | 0.83 | -0.27 |
4571 | 2022-03-24 | 147.91 | 1.40 | 0.96 | 1,523,051 | 147.08 | 147.95 | 146.76 | 0.81 | 0.56 | 0.21 |
4570 | 2022-03-23 | 146.51 | 2.18 | -1.47 | 3,078,865 | 147.59 | 147.81 | 146.48 | 0.90 | -0.73 | 0.39 |
4569 | 2022-03-22 | 148.69 | 0.81 | 0.55 | 3,613,407 | 148.60 | 149.14 | 148.13 | 0.68 | 0.06 | -0.74 |
4568 | 2022-03-21 | 147.88 | 0.56 | 0.38 | 2,517,135 | 147.86 | 148.68 | 147.19 | 1.01 | 0.01 | 0.49 |
4567 | 2022-03-18 | 147.32 | 0.26 | 0.18 | 2,948,948 | 146.70 | 147.49 | 145.95 | 1.05 | 0.42 | 0.37 |
4566 | 2022-03-17 | 147.06 | 1.84 | 1.27 | 2,974,918 | 144.68 | 147.06 | 144.64 | 1.67 | 1.65 | -0.24 |
4565 | 2022-03-16 | 145.22 | 1.65 | 1.15 | 3,058,523 | 144.34 | 145.33 | 142.75 | 1.79 | 0.61 | -0.37 |
4564 | 2022-03-15 | 143.57 | 1.66 | 1.17 | 5,095,202 | 142.50 | 143.77 | 141.96 | 1.27 | 0.75 | 0.54 |
4563 | 2022-03-14 | 141.91 | 0.20 | 0.14 | 2,783,039 | 142.49 | 143.51 | 141.31 | 1.54 | -0.41 | 0.42 |
4562 | 2022-03-11 | 141.71 | 1.02 | -0.71 | 2,296,547 | 143.03 | 143.88 | 141.60 | 1.59 | -0.92 | 0.55 |
4561 | 2022-03-10 | 142.73 | 0.02 | -0.01 | 2,278,059 | 141.38 | 142.91 | 141.19 | 1.22 | 0.95 | 0.21 |
4560 | 2022-03-09 | 142.75 | 2.10 | 1.49 | 3,568,719 | 142.72 | 143.75 | 142.29 | 1.02 | 0.02 | -0.96 |
4559 | 2022-03-08 | 140.65 | 1.40 | -0.99 | 5,236,637 | 142.56 | 143.73 | 140.60 | 2.20 | -1.34 | 1.47 |
4558 | 2022-03-07 | 142.05 | 2.88 | -1.99 | 4,641,713 | 144.50 | 144.50 | 141.94 | 1.77 | -1.70 | 0.36 |
4557 | 2022-03-04 | 144.93 | 0.04 | -0.03 | 2,929,438 | 143.32 | 145.03 | 143.06 | 1.37 | 1.12 | -0.30 |
4556 | 2022-03-03 | 144.97 | 0.37 | 0.26 | 3,042,222 | 145.12 | 145.87 | 143.92 | 1.34 | -0.10 | -1.14 |
4555 | 2022-03-02 | 144.60 | 2.91 | 2.05 | 3,328,439 | 142.60 | 145.22 | 142.44 | 1.95 | 1.40 | 0.36 |
4554 | 2022-03-01 | 141.69 | 2.16 | -1.50 | 4,422,383 | 143.25 | 144.08 | 140.80 | 2.29 | -1.09 | 0.64 |
4553 | 2022-02-28 | 143.85 | 0.80 | -0.55 | 5,511,448 | 142.30 | 144.22 | 142.17 | 1.44 | 1.09 | -0.42 |
4552 | 2022-02-25 | 144.65 | 4.19 | 2.98 | 3,865,974 | 141.04 | 144.98 | 141.04 | 2.79 | 2.56 | -1.62 |
4551 | 2022-02-24 | 140.46 | 0.42 | -0.30 | 6,613,741 | 138.34 | 140.68 | 137.40 | 2.37 | 1.53 | 0.41 |
4550 | 2022-02-23 | 140.88 | 1.61 | -1.13 | 4,340,669 | 143.09 | 143.49 | 140.59 | 2.03 | -1.54 | -1.80 |
4549 | 2022-02-22 | 142.49 | 1.06 | -0.74 | 5,070,291 | 143.39 | 143.87 | 141.51 | 1.65 | -0.63 | 0.42 |
4548 | 2022-02-18 | 143.55 | 0.55 | -0.38 | 3,369,397 | 143.88 | 144.73 | 142.96 | 1.23 | -0.23 | -0.11 |
4547 | 2022-02-17 | 144.10 | 1.99 | -1.36 | 3,070,572 | 145.22 | 145.27 | 143.79 | 1.02 | -0.77 | -0.15 |
4546 | 2022-02-16 | 146.09 | 0.35 | 0.24 | 2,660,190 | 145.29 | 146.54 | 145.09 | 1.00 | 0.55 | -0.60 |
4545 | 2022-02-15 | 145.74 | 1.46 | 1.01 | 3,021,409 | 145.20 | 146.12 | 145.08 | 0.72 | 0.37 | -0.31 |
4544 | 2022-02-14 | 144.28 | 1.20 | -0.82 | 3,546,835 | 145.39 | 145.63 | 143.26 | 1.63 | -0.76 | 0.64 |
4543 | 2022-02-11 | 145.48 | 1.45 | -0.99 | 4,988,203 | 146.97 | 147.89 | 145.01 | 1.96 | -1.01 | -0.06 |
4542 | 2022-02-10 | 146.93 | 2.12 | -1.42 | 5,989,627 | 147.82 | 149.31 | 146.31 | 2.03 | -0.60 | 0.03 |
4541 | 2022-02-09 | 149.05 | 1.43 | 0.97 | 4,395,935 | 148.53 | 149.29 | 148.46 | 0.56 | 0.35 | -0.83 |
4540 | 2022-02-08 | 147.62 | 0.97 | 0.66 | 3,814,002 | 146.70 | 147.92 | 146.40 | 1.04 | 0.63 | 0.62 |
4539 | 2022-02-07 | 146.65 | 0.28 | 0.19 | 3,519,701 | 146.55 | 147.50 | 145.90 | 1.09 | 0.07 | 0.03 |
4538 | 2022-02-05 | 146.37 | 0.00 | 0.00 | 3,097,744 | 146.03 | 147.42 | 145.18 | 1.53 | 0.23 | 0.12 |
4537 | 2022-02-04 | 146.37 | 0.18 | -0.12 | 3,096,966 | 146.03 | 147.42 | 145.18 | 1.53 | 0.23 | -0.23 |
4536 | 2022-02-03 | 146.55 | 1.27 | -0.86 | 4,436,905 | 147.45 | 147.79 | 146.39 | 0.95 | -0.61 | -0.35 |
4535 | 2022-02-02 | 147.82 | 1.31 | 0.89 | 4,358,356 | 146.42 | 148.09 | 146.10 | 1.36 | 0.96 | -0.25 |
4534 | 2022-02-01 | 146.51 | 0.98 | 0.67 | 4,623,119 | 145.65 | 146.75 | 144.99 | 1.21 | 0.59 | -0.06 |
4533 | 2022-01-31 | 145.53 | 1.24 | 0.86 | 5,193,356 | 143.55 | 145.65 | 143.25 | 1.67 | 1.38 | 0.08 |
4532 | 2022-01-28 | 144.29 | 1.75 | 1.23 | 5,121,980 | 142.21 | 144.37 | 140.94 | 2.41 | 1.46 | -0.51 |
4531 | 2022-01-27 | 142.54 | 0.24 | -0.17 | 4,952,400 | 143.83 | 145.34 | 141.84 | 2.43 | -0.90 | -0.23 |
4530 | 2022-01-26 | 142.78 | 0.72 | -0.50 | 5,950,790 | 144.31 | 145.41 | 141.49 | 2.72 | -1.06 | 0.74 |
4529 | 2022-01-25 | 143.50 | 0.13 | -0.09 | 5,756,700 | 142.00 | 144.46 | 140.03 | 3.12 | 1.06 | 0.56 |
4528 | 2022-01-24 | 143.63 | 0.12 | 0.08 | 9,884,172 | 141.85 | 143.87 | 139.05 | 3.40 | 1.25 | -1.13 |
4527 | 2022-01-21 | 143.51 | 1.69 | -1.16 | 6,465,011 | 145.15 | 145.71 | 143.18 | 1.74 | -1.13 | -1.16 |
4526 | 2022-01-20 | 145.20 | 1.28 | -0.87 | 4,327,530 | 146.50 | 148.07 | 145.05 | 2.06 | -0.89 | -0.03 |
4525 | 2022-01-19 | 146.48 | 1.30 | -0.88 | 4,148,048 | 148.13 | 148.50 | 146.38 | 1.43 | -1.11 | 0.01 |
4524 | 2022-01-18 | 147.78 | 2.03 | -1.36 | 4,762,502 | 148.96 | 149.09 | 147.13 | 1.32 | -0.79 | 0.24 |
4523 | 2022-01-14 | 149.81 | 0.21 | -0.14 | 3,874,716 | 149.00 | 149.89 | 148.46 | 0.96 | 0.54 | -0.57 |
4522 | 2022-01-13 | 150.02 | 0.31 | -0.21 | 4,510,773 | 150.48 | 151.16 | 149.60 | 1.04 | -0.31 | -0.68 |
4521 | 2022-01-12 | 150.33 | 0.02 | 0.01 | 4,453,233 | 150.49 | 150.71 | 149.67 | 0.69 | -0.11 | 0.10 |
4520 | 2022-01-11 | 150.31 | 1.02 | 0.68 | 4,536,246 | 149.49 | 150.35 | 148.38 | 1.32 | 0.55 | 0.12 |
4519 | 2022-01-10 | 149.29 | 0.13 | -0.09 | 5,225,286 | 149.44 | 149.59 | 147.89 | 1.14 | -0.10 | 0.13 |
4518 | 2022-01-07 | 149.42 | 0.68 | 0.46 | 4,439,173 | 148.67 | 149.79 | 148.56 | 0.83 | 0.50 | 0.01 |
4517 | 2022-01-06 | 148.74 | 0.26 | 0.18 | 3,951,464 | 148.93 | 149.39 | 148.25 | 0.77 | -0.13 | -0.05 |
4516 | 2022-01-05 | 148.48 | 0.93 | -0.62 | 6,115,144 | 149.86 | 150.88 | 148.48 | 1.60 | -0.92 | 0.30 |
4515 | 2022-01-04 | 149.41 | 1.69 | 1.14 | 3,142,390 | 148.40 | 149.83 | 148.19 | 1.11 | 0.68 | 0.30 |
4514 | 2022-01-03 | 147.72 | 0.61 | 0.41 | 2,859,911 | 147.35 | 147.75 | 146.67 | 0.73 | 0.25 | 0.46 |
4513 | 2021-12-31 | 147.11 | 0.06 | 0.04 | 1,961,274 | 146.94 | 147.65 | 146.88 | 0.52 | 0.12 | 0.16 |
4512 | 2021-12-30 | 147.05 | 0.19 | -0.13 | 2,287,924 | 147.48 | 148.01 | 146.95 | 0.72 | -0.29 | -0.07 |
4511 | 2021-12-29 | 147.24 | 0.30 | 0.20 | 2,329,341 | 146.96 | 147.55 | 146.80 | 0.51 | 0.19 | 0.16 |
4510 | 2021-12-28 | 146.94 | 0.37 | 0.25 | 2,223,972 | 146.59 | 147.33 | 146.53 | 0.55 | 0.24 | 0.01 |
4509 | 2021-12-27 | 146.57 | 0.60 | 0.41 | 2,303,332 | 145.37 | 146.58 | 145.11 | 1.01 | 0.83 | 0.01 |
4508 | 2021-12-23 | 145.97 | 0.86 | 0.59 | 2,283,224 | 145.64 | 146.43 | 145.61 | 0.56 | 0.23 | -0.41 |
4507 | 2021-12-22 | 145.11 | 0.83 | 0.58 | 2,556,525 | 144.19 | 145.20 | 143.83 | 0.95 | 0.64 | 0.37 |
4506 | 2021-12-21 | 144.28 | 1.66 | 1.16 | 3,040,777 | 143.43 | 144.53 | 143.32 | 0.84 | 0.59 | -0.06 |
4505 | 2021-12-20 | 142.62 | 1.41 | -0.98 | 4,162,622 | 142.75 | 142.77 | 141.32 | 1.02 | -0.09 | 0.57 |
4504 | 2021-12-17 | 144.03 | 2.16 | -1.48 | 4,153,286 | 145.64 | 145.64 | 144.01 | 1.12 | -1.11 | -0.89 |
4503 | 2021-12-16 | 146.19 | 1.01 | 0.70 | 3,819,800 | 145.92 | 147.16 | 145.73 | 0.98 | 0.19 | -0.38 |
4502 | 2021-12-15 | 145.18 | 1.35 | 0.94 | 4,282,823 | 143.92 | 145.31 | 143.33 | 1.38 | 0.88 | 0.51 |
4501 | 2021-12-14 | 143.83 | 0.05 | 0.03 | 3,054,396 | 143.20 | 144.55 | 143.18 | 0.96 | 0.44 | 0.06 |
4500 | 2021-12-13 | 143.78 | 0.60 | -0.42 | 2,519,561 | 144.15 | 144.37 | 143.37 | 0.69 | -0.26 | -0.40 |
4499 | 2021-12-10 | 144.38 | 1.20 | 0.84 | 2,919,676 | 144.00 | 144.43 | 143.42 | 0.70 | 0.26 | -0.16 |
4498 | 2021-12-09 | 143.18 | 0.25 | -0.17 | 2,231,119 | 142.96 | 143.71 | 142.65 | 0.74 | 0.15 | 0.57 |
4497 | 2021-12-08 | 143.43 | 0.21 | -0.15 | 2,683,078 | 143.83 | 144.10 | 142.87 | 0.86 | -0.28 | -0.33 |
4496 | 2021-12-07 | 143.64 | 1.57 | 1.11 | 2,561,771 | 143.07 | 144.10 | 142.99 | 0.78 | 0.40 | 0.13 |
4495 | 2021-12-06 | 142.07 | 1.89 | 1.35 | 4,035,115 | 141.43 | 142.92 | 141.27 | 1.17 | 0.45 | 0.70 |
4494 | 2021-12-03 | 140.18 | 0.07 | -0.05 | 5,961,342 | 140.95 | 141.27 | 139.07 | 1.56 | -0.55 | 0.89 |
4493 | 2021-12-02 | 140.25 | 2.68 | 1.95 | 4,656,771 | 138.10 | 140.93 | 137.82 | 2.25 | 1.56 | 0.50 |
4492 | 2021-12-01 | 137.57 | 0.83 | -0.60 | 4,430,440 | 140.28 | 141.50 | 137.54 | 2.82 | -1.93 | 0.39 |
4491 | 2021-11-30 | 138.40 | 3.48 | -2.45 | 5,130,575 | 140.66 | 140.93 | 138.33 | 1.85 | -1.61 | 1.36 |
4490 | 2021-11-29 | 141.88 | 0.31 | 0.22 | 2,768,013 | 142.56 | 142.67 | 141.16 | 1.06 | -0.48 | -0.86 |
4489 | 2021-11-26 | 141.57 | 3.04 | -2.10 | 3,275,642 | 141.69 | 141.99 | 140.69 | 0.92 | -0.08 | 0.70 |
4488 | 2021-11-24 | 144.61 | 0.07 | -0.05 | 2,368,722 | 144.40 | 144.74 | 144.27 | 0.33 | 0.15 | -2.02 |
4487 | 2021-11-23 | 144.68 | 1.23 | 0.86 | 2,961,726 | 143.70 | 144.80 | 143.51 | 0.90 | 0.68 | -0.19 |
4486 | 2021-11-22 | 143.45 | 0.86 | 0.60 | 3,114,517 | 143.04 | 144.56 | 142.85 | 1.20 | 0.29 | 0.17 |
4485 | 2021-11-19 | 142.59 | 1.38 | -0.96 | 1,931,914 | 143.42 | 143.50 | 142.51 | 0.69 | -0.58 | 0.32 |
4484 | 2021-11-18 | 143.97 | 0.54 | -0.37 | 2,731,997 | 144.42 | 144.58 | 143.41 | 0.81 | -0.31 | -0.38 |
4483 | 2021-11-17 | 144.51 | 0.65 | -0.45 | 4,281,301 | 144.94 | 144.99 | 144.23 | 0.52 | -0.30 | -0.06 |
4482 | 2021-11-16 | 145.16 | 0.24 | -0.17 | 1,617,246 | 145.47 | 145.80 | 145.08 | 0.49 | -0.21 | -0.15 |
4481 | 2021-11-15 | 145.40 | 0.08 | 0.06 | 1,745,900 | 145.69 | 145.71 | 145.14 | 0.39 | -0.20 | 0.05 |
4480 | 2021-11-12 | 145.32 | 0.38 | 0.26 | 1,318,493 | 145.40 | 145.52 | 144.72 | 0.55 | -0.06 | 0.25 |
4479 | 2021-11-11 | 144.94 | 0.10 | 0.07 | 1,979,120 | 145.02 | 145.20 | 144.68 | 0.36 | -0.06 | 0.32 |
4478 | 2021-11-10 | 144.84 | 0.24 | -0.17 | 1,916,378 | 144.94 | 145.62 | 144.64 | 0.68 | -0.07 | 0.12 |
4477 | 2021-11-09 | 145.08 | 0.07 | -0.05 | 2,103,861 | 145.07 | 145.25 | 144.46 | 0.54 | 0.01 | -0.10 |
4476 | 2021-11-08 | 145.15 | 0.27 | 0.19 | 1,499,964 | 145.34 | 145.72 | 144.76 | 0.66 | -0.13 | -0.06 |
4475 | 2021-11-05 | 144.88 | 0.75 | 0.52 | 2,341,792 | 144.83 | 145.59 | 144.43 | 0.80 | 0.03 | 0.32 |
4474 | 2021-11-04 | 144.13 | 0.58 | -0.40 | 1,495,783 | 144.77 | 144.81 | 143.44 | 0.95 | -0.44 | 0.49 |
4473 | 2021-11-03 | 144.71 | 0.77 | 0.53 | 1,840,780 | 143.52 | 144.75 | 143.47 | 0.89 | 0.83 | 0.04 |
4472 | 2021-11-02 | 143.94 | 0.68 | 0.47 | 1,690,118 | 143.59 | 144.15 | 143.17 | 0.68 | 0.24 | -0.29 |
4471 | 2021-11-01 | 143.26 | 0.52 | 0.36 | 1,899,323 | 143.24 | 143.56 | 142.80 | 0.53 | 0.01 | 0.23 |
4470 | 2021-10-29 | 142.74 | 0.22 | -0.15 | 2,164,635 | 142.75 | 143.22 | 142.41 | 0.57 | -0.01 | 0.35 |
4469 | 2021-10-28 | 142.96 | 1.30 | 0.92 | 1,609,285 | 141.89 | 142.96 | 141.89 | 0.75 | 0.75 | -0.15 |
4468 | 2021-10-27 | 141.66 | 1.90 | -1.32 | 2,454,988 | 143.55 | 143.55 | 141.64 | 1.33 | -1.32 | 0.16 |
4467 | 2021-10-26 | 143.56 | 0.05 | 0.03 | 1,626,726 | 143.63 | 144.07 | 143.41 | 0.46 | -0.05 | -0.01 |
4466 | 2021-10-25 | 143.51 | 0.23 | 0.16 | 1,828,929 | 143.51 | 143.74 | 142.95 | 0.55 | 0.00 | 0.08 |
4465 | 2021-10-22 | 143.28 | 0.54 | 0.38 | 2,307,107 | 142.84 | 143.50 | 142.62 | 0.62 | 0.31 | 0.16 |
4464 | 2021-10-21 | 142.74 | 0.32 | -0.22 | 1,730,459 | 142.91 | 143.08 | 142.18 | 0.63 | -0.12 | 0.07 |
4463 | 2021-10-20 | 143.06 | 1.43 | 1.01 | 2,056,177 | 141.73 | 143.10 | 141.69 | 0.99 | 0.94 | -0.10 |
4462 | 2021-10-19 | 141.63 | 1.25 | 0.89 | 2,800,364 | 140.91 | 141.63 | 140.63 | 0.71 | 0.51 | 0.07 |
4461 | 2021-10-18 | 140.38 | 0.50 | -0.35 | 3,866,208 | 140.39 | 141.03 | 139.83 | 0.85 | -0.01 | 0.38 |
4460 | 2021-10-15 | 140.88 | 0.96 | 0.69 | 2,142,878 | 140.75 | 141.47 | 140.61 | 0.61 | 0.09 | -0.35 |
4459 | 2021-10-14 | 139.92 | 2.19 | 1.59 | 2,241,557 | 138.86 | 139.98 | 138.66 | 0.95 | 0.76 | 0.59 |
4458 | 2021-10-13 | 137.73 | 0.15 | 0.11 | 2,317,039 | 137.58 | 138.06 | 136.25 | 1.32 | 0.11 | 0.82 |
4457 | 2021-10-12 | 137.58 | 0.41 | -0.30 | 2,535,010 | 138.03 | 138.35 | 137.26 | 0.79 | -0.33 | 0.00 |
4456 | 2021-10-11 | 137.99 | 1.05 | -0.76 | 1,331,656 | 139.22 | 139.82 | 137.96 | 1.34 | -0.88 | 0.03 |
4455 | 2021-10-08 | 139.04 | 0.14 | 0.10 | 1,485,013 | 138.94 | 139.42 | 138.70 | 0.52 | 0.07 | 0.13 |
4454 | 2021-10-07 | 138.90 | 1.11 | 0.81 | 2,331,708 | 138.73 | 139.82 | 138.70 | 0.81 | 0.12 | 0.03 |
4453 | 2021-10-06 | 137.79 | 0.25 | 0.18 | 2,407,801 | 136.52 | 137.84 | 135.63 | 1.62 | 0.93 | 0.68 |
4452 | 2021-10-05 | 137.54 | 1.11 | 0.81 | 2,282,198 | 136.91 | 138.25 | 136.49 | 1.29 | 0.46 | -0.74 |
4451 | 2021-10-04 | 136.43 | 0.53 | -0.39 | 2,277,175 | 136.90 | 138.00 | 135.88 | 1.55 | -0.34 | 0.35 |
4450 | 2021-10-01 | 136.96 | 1.59 | 1.17 | 2,421,259 | 136.10 | 137.67 | 134.93 | 2.01 | 0.63 | -0.04 |
4449 | 2021-09-30 | 135.37 | 2.25 | -1.63 | 2,598,870 | 137.94 | 138.13 | 135.33 | 2.03 | -1.86 | 0.54 |
4448 | 2021-09-29 | 137.62 | 0.56 | 0.41 | 2,724,590 | 137.39 | 138.22 | 136.95 | 0.92 | 0.17 | 0.23 |
4447 | 2021-09-28 | 137.06 | 1.52 | -1.10 | 3,289,142 | 138.32 | 138.56 | 136.78 | 1.29 | -0.91 | 0.24 |
4446 | 2021-09-27 | 138.58 | 0.59 | 0.43 | 2,124,649 | 138.33 | 139.24 | 138.28 | 0.69 | 0.18 | -0.19 |
4445 | 2021-09-24 | 137.99 | 0.63 | -0.45 | 1,287,397 | 137.56 | 138.49 | 137.55 | 0.68 | 0.31 | 0.25 |
4444 | 2021-09-23 | 138.62 | 1.86 | 1.36 | 1,997,863 | 137.51 | 139.34 | 137.32 | 1.47 | 0.81 | -0.76 |
4443 | 2021-09-22 | 136.76 | 1.14 | 0.84 | 2,013,663 | 136.76 | 137.69 | 136.48 | 0.88 | 0.00 | 0.55 |
4442 | 2021-09-21 | 135.62 | 0.35 | -0.26 | 2,540,190 | 136.80 | 137.15 | 135.59 | 1.14 | -0.86 | 0.84 |
4441 | 2021-09-20 | 135.97 | 2.06 | -1.49 | 4,546,934 | 135.99 | 136.58 | 134.48 | 1.54 | -0.01 | 0.61 |
4440 | 2021-09-17 | 138.03 | 0.94 | -0.68 | 2,333,878 | 138.67 | 139.08 | 137.92 | 0.84 | -0.46 | -1.48 |
4439 | 2021-09-16 | 138.97 | 0.59 | -0.42 | 1,750,660 | 139.64 | 140.01 | 138.27 | 1.25 | -0.48 | -0.22 |
4438 | 2021-09-15 | 139.56 | 1.40 | 1.01 | 2,571,657 | 138.28 | 139.94 | 138.12 | 1.32 | 0.93 | 0.06 |
4437 | 2021-09-14 | 138.16 | 1.56 | -1.12 | 2,323,789 | 140.06 | 140.20 | 137.90 | 1.64 | -1.36 | 0.09 |
4436 | 2021-09-13 | 139.72 | 0.92 | 0.66 | 3,704,703 | 139.74 | 140.22 | 138.98 | 0.89 | -0.01 | 0.24 |
4435 | 2021-09-10 | 138.80 | 0.90 | -0.64 | 2,074,976 | 140.37 | 140.44 | 138.75 | 1.20 | -1.12 | 0.68 |
4434 | 2021-09-09 | 139.70 | 0.69 | -0.49 | 2,009,735 | 140.08 | 140.85 | 139.59 | 0.90 | -0.27 | 0.48 |
4433 | 2021-09-08 | 140.39 | 0.09 | -0.06 | 2,429,114 | 140.27 | 140.77 | 139.86 | 0.65 | 0.09 | -0.22 |
4432 | 2021-09-07 | 140.48 | 1.40 | -0.99 | 1,903,932 | 141.53 | 141.57 | 140.47 | 0.78 | -0.74 | -0.15 |
4431 | 2021-09-03 | 141.88 | 0.56 | -0.39 | 1,418,971 | 142.20 | 142.34 | 141.70 | 0.45 | -0.23 | -0.25 |
4430 | 2021-09-02 | 142.44 | 1.02 | 0.72 | 1,998,926 | 141.82 | 142.45 | 141.69 | 0.54 | 0.44 | -0.17 |
4429 | 2021-09-01 | 141.42 | 0.33 | -0.23 | 1,814,010 | 141.98 | 141.98 | 141.07 | 0.64 | -0.39 | 0.28 |
4428 | 2021-08-31 | 141.75 | 0.13 | -0.09 | 2,495,835 | 141.71 | 142.25 | 141.56 | 0.49 | 0.03 | 0.16 |
4427 | 2021-08-30 | 141.88 | 0.36 | -0.25 | 1,754,112 | 142.41 | 142.47 | 141.80 | 0.47 | -0.37 | -0.12 |
4426 | 2021-08-27 | 142.24 | 1.01 | 0.72 | 1,449,764 | 141.49 | 142.48 | 141.45 | 0.73 | 0.53 | 0.12 |
4425 | 2021-08-26 | 141.23 | 0.84 | -0.59 | 1,669,364 | 142.10 | 142.16 | 141.12 | 0.73 | -0.61 | 0.18 |
4424 | 2021-08-25 | 142.07 | 0.60 | 0.42 | 2,106,406 | 141.56 | 142.49 | 141.16 | 0.94 | 0.36 | 0.02 |
4423 | 2021-08-24 | 141.47 | 0.31 | 0.22 | 1,536,139 | 141.37 | 141.73 | 141.27 | 0.33 | 0.07 | 0.06 |
4422 | 2021-08-23 | 141.16 | 0.71 | 0.51 | 1,520,037 | 141.08 | 141.63 | 141.04 | 0.42 | 0.06 | 0.15 |
4421 | 2021-08-20 | 140.45 | 0.67 | 0.48 | 1,931,996 | 139.69 | 140.71 | 139.38 | 0.95 | 0.54 | 0.45 |
4420 | 2021-08-19 | 139.78 | 0.43 | -0.31 | 2,113,122 | 138.98 | 140.31 | 138.97 | 0.96 | 0.58 | -0.06 |
4419 | 2021-08-18 | 140.21 | 1.74 | -1.23 | 1,996,920 | 141.46 | 141.88 | 140.12 | 1.24 | -0.88 | -0.88 |
4418 | 2021-08-17 | 141.95 | 0.53 | -0.37 | 2,287,116 | 141.90 | 142.38 | 140.79 | 1.12 | 0.04 | -0.35 |
4417 | 2021-08-16 | 142.48 | 0.30 | 0.21 | 1,999,738 | 141.69 | 142.54 | 141.04 | 1.06 | 0.56 | -0.41 |
4416 | 2021-08-13 | 142.18 | 0.03 | -0.02 | 1,523,470 | 142.30 | 142.40 | 141.93 | 0.33 | -0.08 | -0.34 |
4415 | 2021-08-12 | 142.21 | 0.14 | 0.10 | 1,443,156 | 142.10 | 142.21 | 141.47 | 0.52 | 0.08 | 0.06 |
4414 | 2021-08-11 | 142.07 | 0.88 | 0.62 | 1,908,001 | 141.47 | 142.07 | 141.16 | 0.64 | 0.42 | 0.02 |
4413 | 2021-08-10 | 141.19 | 1.10 | 0.79 | 1,772,805 | 140.22 | 141.30 | 139.98 | 0.94 | 0.69 | 0.20 |
4412 | 2021-08-09 | 140.09 | 0.09 | -0.06 | 1,621,365 | 140.08 | 140.29 | 139.64 | 0.46 | 0.01 | 0.09 |
4411 | 2021-08-06 | 140.18 | 0.87 | 0.62 | 1,624,990 | 139.84 | 140.41 | 139.69 | 0.51 | 0.24 | -0.07 |
4410 | 2021-08-05 | 139.31 | 0.65 | 0.47 | 1,591,481 | 139.12 | 139.35 | 138.84 | 0.37 | 0.14 | 0.38 |
4409 | 2021-08-04 | 138.66 | 1.50 | -1.07 | 1,974,340 | 139.31 | 139.78 | 138.66 | 0.80 | -0.47 | 0.33 |
4408 | 2021-08-03 | 140.16 | 1.46 | 1.05 | 2,565,875 | 138.92 | 140.21 | 138.04 | 1.56 | 0.89 | -0.61 |
4407 | 2021-08-02 | 138.70 | 0.15 | -0.11 | 2,390,103 | 139.39 | 140.33 | 138.64 | 1.21 | -0.50 | 0.16 |
4406 | 2021-07-30 | 138.85 | 0.64 | -0.46 | 2,105,278 | 139.22 | 139.74 | 138.68 | 0.76 | -0.27 | 0.39 |
4405 | 2021-07-29 | 139.49 | 1.09 | 0.79 | 1,831,980 | 139.23 | 139.87 | 139.06 | 0.58 | 0.19 | -0.19 |
4404 | 2021-07-28 | 138.40 | 0.33 | -0.24 | 2,025,924 | 138.77 | 139.00 | 137.91 | 0.79 | -0.27 | 0.60 |
4403 | 2021-07-27 | 138.73 | 0.11 | 0.08 | 1,903,783 | 138.05 | 138.81 | 137.51 | 0.94 | 0.49 | 0.03 |
4402 | 2021-07-26 | 138.62 | 0.43 | 0.31 | 1,734,145 | 137.99 | 138.83 | 137.99 | 0.61 | 0.46 | -0.41 |
4401 | 2021-07-23 | 138.19 | 0.66 | 0.48 | 1,598,165 | 137.99 | 138.29 | 137.52 | 0.56 | 0.14 | -0.14 |
4400 | 2021-07-22 | 137.53 | 0.45 | -0.33 | 1,610,175 | 138.00 | 138.00 | 137.06 | 0.68 | -0.34 | 0.33 |
4399 | 2021-07-21 | 137.98 | 1.31 | 0.96 | 2,472,463 | 137.45 | 138.22 | 137.39 | 0.60 | 0.39 | 0.01 |
4398 | 2021-07-20 | 136.67 | 2.17 | 1.61 | 2,683,887 | 134.80 | 137.20 | 134.61 | 1.92 | 1.39 | 0.57 |
4397 | 2021-07-19 | 134.50 | 2.49 | -1.82 | 4,350,846 | 135.14 | 135.57 | 133.51 | 1.52 | -0.47 | 0.22 |
4396 | 2021-07-16 | 136.99 | 1.05 | -0.76 | 1,698,681 | 138.47 | 138.47 | 136.81 | 1.20 | -1.07 | -1.35 |
4395 | 2021-07-15 | 138.04 | 0.02 | 0.01 | 2,382,215 | 137.29 | 138.28 | 137.13 | 0.84 | 0.55 | 0.31 |
4394 | 2021-07-14 | 138.02 | 0.07 | -0.05 | 2,194,223 | 138.33 | 138.85 | 137.43 | 1.03 | -0.22 | -0.53 |
4393 | 2021-07-13 | 138.09 | 1.01 | -0.73 | 2,131,726 | 138.68 | 139.01 | 138.03 | 0.71 | -0.43 | 0.17 |
4392 | 2021-07-12 | 139.10 | 0.59 | 0.43 | 1,803,059 | 138.11 | 139.16 | 137.66 | 1.09 | 0.72 | -0.30 |
4391 | 2021-07-09 | 138.51 | 1.98 | 1.45 | 2,226,411 | 137.58 | 138.65 | 137.50 | 0.84 | 0.68 | -0.29 |
4390 | 2021-07-08 | 136.53 | 1.38 | -1.00 | 3,377,967 | 136.22 | 137.07 | 135.65 | 1.04 | 0.23 | 0.77 |
4389 | 2021-07-07 | 137.91 | 0.53 | 0.39 | 2,438,421 | 137.15 | 137.95 | 136.79 | 0.85 | 0.55 | -1.23 |
4388 | 2021-07-06 | 137.38 | 1.44 | -1.04 | 2,854,500 | 138.61 | 138.61 | 136.46 | 1.55 | -0.89 | -0.17 |
4387 | 2021-07-02 | 138.82 | 0.43 | 0.31 | 1,748,881 | 138.54 | 138.94 | 138.16 | 0.56 | 0.20 | -0.15 |
4386 | 2021-07-01 | 138.39 | 0.93 | 0.68 | 2,095,171 | 137.93 | 138.55 | 137.77 | 0.57 | 0.33 | 0.11 |
4385 | 2021-06-30 | 137.46 | 0.54 | 0.39 | 2,983,963 | 136.76 | 137.64 | 136.76 | 0.64 | 0.51 | 0.34 |
4384 | 2021-06-29 | 136.92 | 0.33 | -0.24 | 2,497,550 | 137.61 | 137.93 | 136.75 | 0.86 | -0.50 | -0.12 |
4383 | 2021-06-28 | 137.25 | 0.61 | -0.44 | 2,534,082 | 137.87 | 137.87 | 136.83 | 0.75 | -0.45 | 0.26 |
4382 | 2021-06-25 | 137.86 | 0.87 | 0.64 | 1,915,506 | 137.25 | 138.01 | 137.00 | 0.74 | 0.44 | 0.01 |
4381 | 2021-06-24 | 136.99 | 0.28 | 0.20 | 1,945,592 | 136.71 | 137.14 | 136.38 | 0.56 | 0.20 | 0.19 |
4380 | 2021-06-23 | 136.71 | 0.46 | -0.34 | 2,250,726 | 137.28 | 137.37 | 136.70 | 0.49 | -0.42 | 0.00 |
4379 | 2021-06-22 | 137.17 | 0.09 | 0.07 | 2,204,530 | 137.14 | 137.57 | 136.48 | 0.79 | 0.02 | 0.08 |
4378 | 2021-06-21 | 137.08 | 2.56 | 1.90 | 2,154,993 | 135.43 | 137.12 | 135.37 | 1.29 | 1.22 | 0.04 |
4377 | 2021-06-18 | 134.52 | 2.65 | -1.93 | 4,148,889 | 135.69 | 135.82 | 134.44 | 1.02 | -0.86 | 0.68 |
4376 | 2021-06-17 | 137.17 | 1.71 | -1.23 | 2,964,491 | 139.00 | 139.11 | 136.35 | 1.99 | -1.32 | -1.08 |
4375 | 2021-06-16 | 138.88 | 0.97 | -0.69 | 2,402,495 | 139.80 | 139.80 | 138.34 | 1.04 | -0.66 | 0.09 |
4374 | 2021-06-15 | 139.85 | 0.17 | 0.12 | 2,557,825 | 139.69 | 140.14 | 139.29 | 0.61 | 0.11 | -0.04 |
4373 | 2021-06-14 | 139.68 | 0.69 | -0.49 | 1,933,845 | 140.32 | 140.32 | 138.98 | 0.95 | -0.46 | 0.01 |
4372 | 2021-06-11 | 140.37 | 0.10 | 0.07 | 1,839,558 | 140.63 | 140.71 | 139.83 | 0.63 | -0.18 | -0.04 |
4371 | 2021-06-10 | 140.27 | 0.05 | -0.04 | 2,826,863 | 141.03 | 141.30 | 140.18 | 0.79 | -0.54 | 0.26 |
4370 | 2021-06-09 | 140.32 | 0.46 | -0.33 | 1,818,873 | 140.91 | 140.91 | 140.27 | 0.45 | -0.42 | 0.51 |
4369 | 2021-06-08 | 140.78 | 0.19 | -0.13 | 2,108,159 | 140.97 | 140.97 | 140.07 | 0.64 | -0.13 | 0.09 |
4368 | 2021-06-07 | 140.97 | 0.20 | -0.14 | 2,139,847 | 141.41 | 141.43 | 140.76 | 0.47 | -0.31 | 0.00 |
4367 | 2021-06-04 | 141.17 | 0.45 | 0.32 | 3,617,183 | 141.31 | 141.33 | 140.73 | 0.42 | -0.10 | 0.17 |
4366 | 2021-06-03 | 140.72 | 0.28 | 0.20 | 3,883,360 | 139.94 | 140.96 | 139.65 | 0.94 | 0.56 | 0.42 |
4365 | 2021-06-02 | 140.44 | 0.35 | 0.25 | 2,213,474 | 140.52 | 140.57 | 139.78 | 0.56 | -0.06 | -0.36 |
4364 | 2021-06-01 | 140.09 | 0.14 | 0.10 | 3,067,920 | 141.00 | 141.08 | 139.90 | 0.84 | -0.65 | 0.31 |
4363 | 2021-05-28 | 139.95 | 0.20 | 0.14 | 2,264,451 | 140.32 | 140.33 | 139.69 | 0.46 | -0.26 | 0.75 |
4362 | 2021-05-27 | 139.75 | 0.48 | 0.34 | 2,586,273 | 140.11 | 140.40 | 139.46 | 0.67 | -0.26 | 0.41 |
4361 | 2021-05-26 | 139.27 | 0.26 | 0.19 | 2,301,286 | 139.19 | 139.42 | 138.54 | 0.63 | 0.06 | 0.60 |
4360 | 2021-05-25 | 139.01 | 0.87 | -0.62 | 2,875,806 | 140.17 | 140.23 | 138.81 | 1.01 | -0.83 | 0.13 |
4359 | 2021-05-24 | 139.88 | 0.57 | 0.41 | 3,196,391 | 140.06 | 140.25 | 139.51 | 0.53 | -0.13 | 0.21 |
4358 | 2021-05-21 | 139.31 | 0.50 | 0.36 | 2,608,976 | 139.32 | 140.12 | 138.98 | 0.82 | -0.01 | 0.54 |
4357 | 2021-05-20 | 138.81 | 0.68 | 0.49 | 2,635,051 | 138.24 | 139.31 | 137.81 | 1.09 | 0.41 | 0.37 |
4356 | 2021-05-19 | 138.13 | 0.81 | -0.58 | 3,423,287 | 137.62 | 138.13 | 136.31 | 1.32 | 0.37 | 0.08 |
4355 | 2021-05-18 | 138.94 | 1.34 | -0.96 | 2,744,944 | 140.14 | 140.35 | 138.87 | 1.06 | -0.86 | -0.95 |
4354 | 2021-05-17 | 140.28 | 0.12 | 0.09 | 3,893,331 | 140.12 | 140.63 | 139.75 | 0.63 | 0.11 | -0.10 |
4353 | 2021-05-14 | 140.16 | 1.54 | 1.11 | 3,886,526 | 139.34 | 140.50 | 139.31 | 0.85 | 0.59 | -0.03 |
4352 | 2021-05-13 | 138.62 | 1.95 | 1.43 | 4,059,318 | 136.66 | 139.25 | 136.58 | 1.95 | 1.43 | 0.52 |
4351 | 2021-05-12 | 136.67 | 2.24 | -1.61 | 5,882,786 | 138.83 | 139.09 | 136.56 | 1.82 | -1.56 | -0.01 |
4350 | 2021-05-11 | 138.91 | 1.90 | -1.35 | 4,069,816 | 139.65 | 140.17 | 138.25 | 1.37 | -0.53 | -0.06 |
4349 | 2021-05-10 | 140.81 | 0.20 | 0.14 | 3,656,655 | 141.36 | 142.28 | 140.79 | 1.05 | -0.39 | -0.82 |
4348 | 2021-05-07 | 140.61 | 1.01 | 0.72 | 2,570,804 | 139.29 | 140.75 | 139.01 | 1.25 | 0.95 | 0.53 |
4347 | 2021-05-06 | 139.60 | 1.20 | 0.87 | 3,130,145 | 138.52 | 139.64 | 137.97 | 1.21 | 0.78 | -0.22 |
4346 | 2021-05-05 | 138.40 | 0.70 | 0.51 | 3,075,892 | 138.10 | 138.65 | 137.56 | 0.79 | 0.22 | 0.09 |
4345 | 2021-05-04 | 137.70 | 0.39 | 0.28 | 3,039,553 | 137.02 | 137.70 | 136.42 | 0.93 | 0.50 | 0.29 |
4344 | 2021-05-03 | 137.31 | 1.33 | 0.98 | 2,832,834 | 136.97 | 137.83 | 136.78 | 0.77 | 0.25 | -0.21 |
4343 | 2021-04-30 | 135.98 | 0.84 | -0.61 | 2,837,380 | 136.32 | 136.49 | 135.71 | 0.57 | -0.25 | 0.73 |
4342 | 2021-04-29 | 136.82 | 1.19 | 0.88 | 2,696,736 | 136.12 | 136.86 | 135.79 | 0.79 | 0.51 | -0.37 |
4341 | 2021-04-28 | 135.63 | 0.25 | 0.18 | 1,810,937 | 135.64 | 135.86 | 135.38 | 0.35 | -0.01 | 0.36 |
4340 | 2021-04-27 | 135.38 | 0.26 | 0.19 | 2,755,167 | 135.25 | 135.55 | 134.78 | 0.57 | 0.10 | 0.19 |
4339 | 2021-04-26 | 135.12 | 0.18 | -0.13 | 1,858,567 | 135.50 | 135.81 | 134.99 | 0.61 | -0.28 | 0.10 |
4338 | 2021-04-23 | 135.30 | 1.03 | 0.77 | 3,244,118 | 134.30 | 135.72 | 134.08 | 1.22 | 0.74 | 0.15 |
4337 | 2021-04-22 | 134.27 | 1.12 | -0.83 | 3,924,948 | 135.50 | 135.50 | 134.02 | 1.09 | -0.91 | 0.02 |
4336 | 2021-04-21 | 135.39 | 1.40 | 1.04 | 2,175,639 | 134.00 | 135.50 | 133.78 | 1.28 | 1.04 | 0.08 |
4335 | 2021-04-20 | 133.99 | 1.03 | -0.76 | 2,758,085 | 134.51 | 134.51 | 133.60 | 0.68 | -0.39 | 0.01 |
4334 | 2021-04-19 | 135.02 | 0.33 | -0.24 | 2,397,974 | 135.06 | 135.38 | 134.66 | 0.53 | -0.03 | -0.38 |
4333 | 2021-04-16 | 135.35 | 0.78 | 0.58 | 2,444,499 | 134.28 | 134.62 | 134.96 | -0.25 | 0.80 | -0.21 |
4332 | 2021-04-15 | 134.57 | 0.77 | 0.58 | 3,305,022 | 134.28 | 134.63 | 133.78 | 0.63 | 0.22 | -0.22 |
4331 | 2021-04-14 | 133.80 | 0.52 | 0.39 | 2,426,300 | 133.23 | 134.29 | 133.14 | 0.86 | 0.43 | 0.36 |
4330 | 2021-04-13 | 133.28 | 0.43 | -0.32 | 2,381,600 | 133.23 | 133.49 | 132.54 | 0.71 | 0.04 | -0.04 |
4329 | 2021-04-12 | 133.71 | 0.09 | 0.07 | 1,902,501 | 133.50 | 133.94 | 133.34 | 0.45 | 0.16 | -0.36 |
4328 | 2021-04-09 | 133.62 | 0.77 | 0.58 | 2,132,489 | 133.07 | 133.65 | 132.79 | 0.65 | 0.41 | -0.09 |
4327 | 2021-04-08 | 132.85 | 0.17 | -0.13 | 2,583,412 | 132.95 | 132.95 | 132.27 | 0.51 | -0.08 | 0.17 |
4326 | 2021-04-07 | 133.02 | 0.04 | -0.03 | 2,201,079 | 133.22 | 133.53 | 132.58 | 0.71 | -0.15 | -0.05 |
4325 | 2021-04-06 | 133.06 | 0.13 | -0.10 | 2,748,521 | 133.08 | 133.56 | 132.90 | 0.50 | -0.02 | 0.12 |
4324 | 2021-04-05 | 133.19 | 1.07 | 0.81 | 3,395,813 | 133.14 | 133.58 | 132.83 | 0.56 | 0.04 | -0.08 |
4323 | 2021-04-01 | 132.12 | 0.66 | 0.50 | 3,429,760 | 131.47 | 132.15 | 131.11 | 0.79 | 0.49 | 0.77 |
4322 | 2021-03-31 | 131.46 | 0.60 | -0.45 | 3,249,333 | 132.02 | 132.22 | 131.37 | 0.64 | -0.42 | 0.01 |
4321 | 2021-03-30 | 132.06 | 0.05 | -0.04 | 3,291,546 | 132.11 | 132.40 | 131.74 | 0.50 | -0.04 | -0.03 |
4320 | 2021-03-29 | 132.11 | 0.20 | -0.15 | 3,192,704,000 | 131.55 | 132.61 | 131.23 | 1.05 | 0.43 | 0.00 |
4319 | 2021-03-26 | 132.31 | 2.10 | 1.61 | 3,328,716 | 131.19 | 132.45 | 130.63 | 1.39 | 0.85 | -0.57 |
4318 | 2021-03-25 | 130.21 | 0.82 | 0.63 | 3,590,325 | 128.51 | 130.46 | 127.70 | 2.15 | 1.32 | 0.75 |
4317 | 2021-03-24 | 129.39 | 0.10 | 0.08 | 3,284,143 | 129.84 | 130.94 | 129.38 | 1.20 | -0.35 | -0.68 |
4316 | 2021-03-23 | 129.29 | 1.59 | -1.21 | 2,789,574 | 130.30 | 130.69 | 128.94 | 1.34 | -0.78 | 0.43 |
4315 | 2021-03-22 | 130.88 | 0.14 | 0.11 | 2,762,395 | 130.53 | 131.16 | 130.11 | 0.80 | 0.27 | -0.44 |
4314 | 2021-03-19 | 130.74 | 0.57 | -0.43 | 3,079,180 | 131.18 | 131.43 | 129.83 | 1.22 | -0.34 | -0.16 |
4313 | 2021-03-18 | 131.31 | 0.51 | -0.39 | 6,660,825 | 131.99 | 132.87 | 131.01 | 1.41 | -0.52 | -0.10 |
4312 | 2021-03-17 | 131.82 | 0.56 | 0.43 | 2,996,460 | 131.49 | 131.85 | 130.62 | 0.94 | 0.25 | 0.13 |
4311 | 2021-03-16 | 131.26 | 0.84 | -0.64 | 3,179,143 | 131.98 | 132.00 | 130.96 | 0.79 | -0.55 | 0.18 |
4310 | 2021-03-15 | 132.10 | 0.31 | 0.24 | 4,114,134 | 131.92 | 132.21 | 130.87 | 1.02 | 0.14 | -0.09 |
4309 | 2021-03-12 | 131.79 | 1.19 | 0.91 | 3,834,202 | 131.20 | 131.83 | 131.02 | 0.62 | 0.45 | 0.10 |
4308 | 2021-03-11 | 130.60 | 0.07 | -0.05 | 5,593,067 | 130.81 | 131.50 | 130.26 | 0.95 | -0.16 | 0.46 |
4307 | 2021-03-10 | 130.67 | 1.73 | 1.34 | 6,058,914 | 129.29 | 131.10 | 129.29 | 1.40 | 1.07 | 0.11 |
4306 | 2021-03-09 | 128.94 | 0.47 | -0.36 | 5,259,365 | 129.63 | 130.38 | 128.86 | 1.17 | -0.53 | 0.27 |
4305 | 2021-03-08 | 129.41 | 1.50 | 1.17 | 6,345,171 | 128.69 | 130.76 | 128.25 | 1.95 | 0.56 | 0.17 |
4304 | 2021-03-05 | 127.91 | 2.78 | 2.22 | 4,465,427 | 126.57 | 128.28 | 124.87 | 2.69 | 1.06 | 0.61 |
4303 | 2021-03-04 | 125.13 | 1.20 | -0.95 | 9,676,196 | 126.33 | 127.12 | 123.57 | 2.81 | -0.95 | 1.15 |
VTV Investment Calculator
This calculator shows the potential of VTV stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VTV
Duration:
19 years 29 days
Trading days:
4,801
SELL
Value on 2023-02-23 close
3,054.46
Dividends (14)
6.64%
+202.89
Stock growth
93.36%
+1,851.57
NET: +2,054.46
Total ROI: +205.45% (3.05x)
Annualised: +6.03% (1.06x)
Dividends ROI: +20.29% (1.20x)
Dividend Yield: +0.97% (1.01x)
Stock price: 141.01
Duration: 19 years 29 days
Trading days: 4,801
SELL
Value on 2023-02-23 close
2,851.57
NET: +1,851.57
ROI: +185.16% (2.85x)
Annualised: +5.65% (1.06x)
Stock price: 141.01
Duration: 19 years 29 days
Trading days: 4,801
Click here to calculate the HIGHEST and LOWEST values of your investment.
VTV Monthly statistics
This section shows monthly performance of VTV stock.
There are 230 months displayed in the table below.
There are 230 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 145.67
| 139.81
| 143.87
| 141.01
| -1.99 | 1.25 | -2.82 |
2023 January | 20 | 144.87
| 139.07
| 140.73
| 144.28
| 2.52 | 2.94 | -1.18 |
2022 December | 21 | 147.10
| 137.25
| 146.84
| 140.37
| -4.41 | 0.18 | -6.53 |
2022 November | 21 | 146.35
| 134.43
| 139.15
| 146.24
| 5.10 | 5.17 | -3.39 |
2022 October | 21 | 138.80
| 122.54
| 124.76
| 137.97
| 10.59 | 11.25 | -1.78 |
2022 September | 21 | 140.21
| 123.28
| 134.23
| 123.48
| -8.01 | 4.46 | -8.16 |
2022 August | 23 | 143.96
| 134.80
| 137.65
| 134.84
| -2.04 | 4.58 | -2.07 |
2022 July | 20 | 138.85
| 128.02
| 131.60
| 138.55
| 5.28 | 5.51 | -2.72 |
2022 June | 21 | 144.95
| 127.16
| 144.70
| 131.88
| -8.86 | 0.17 | -12.12 |
2022 May | 21 | 145.98
| 134.44
| 140.97
| 144.09
| 2.21 | 3.55 | -4.63 |
2022 April | 21 | 151.89
| 140.49
| 148.40
| 140.70
| -5.19 | 2.35 | -5.33 |
2022 March | 23 | 150.59
| 140.60
| 143.25
| 147.78
| 3.16 | 5.12 | -1.85 |
2022 February | 20 | 149.31
| 137.40
| 145.65
| 143.85
| -1.24 | 2.51 | -5.66 |
2022 January | 20 | 151.16
| 139.05
| 147.35
| 145.53
| -1.24 | 2.59 | -5.63 |
2021 December | 22 | 148.01
| 137.54
| 140.28
| 147.11
| 4.87 | 5.51 | -1.95 |
2021 November | 21 | 145.80
| 138.33
| 143.24
| 138.40
| -3.38 | 1.79 | -3.43 |
2021 October | 21 | 144.07
| 134.93
| 136.10
| 142.74
| 4.88 | 5.86 | -0.86 |
2021 September | 21 | 142.45
| 134.48
| 141.98
| 135.37
| -4.66 | 0.33 | -5.28 |
2021 August | 22 | 142.54
| 138.04
| 139.39
| 141.75
| 1.69 | 2.26 | -0.97 |
2021 July | 21 | 139.87
| 133.51
| 137.93
| 138.85
| 0.67 | 1.41 | -3.20 |
2021 June | 22 | 141.43
| 134.44
| 141.00
| 137.46
| -2.51 | 0.30 | -4.65 |
2021 May | 20 | 142.28
| 136.31
| 136.97
| 139.95
| 2.18 | 3.88 | -0.48 |
2021 April | 21 | 136.86
| 131.11
| 131.47
| 135.98
| 3.43 | 4.10 | -0.27 |
2021 March | 23 | 132.87
| 123.57
| 125.66
| 131.46
| 4.62 | 5.74 | -1.66 |
2021 February | 19 | 128.16
| 118.05
| 118.96
| 123.92
| 4.17 | 7.73 | -0.76 |
2021 January | 19 | 124.14
| 116.35
| 119.29
| 118.02
| -1.06 | 4.07 | -2.46 |
2020 December | 22 | 119.60
| 116.08
| 117.06
| 118.96
| 1.62 | 2.17 | -0.84 |
2020 November | 20 | 117.91
| 103.00
| 103.95
| 115.70
| 11.30 | 13.43 | -0.91 |
2020 October | 22 | 109.55
| 100.68
| 104.95
| 102.61
| -2.23 | 4.38 | -4.07 |
2020 September | 21 | 110.55
| 101.11
| 107.53
| 104.51
| -2.81 | 2.81 | -5.97 |
2020 August | 21 | 108.67
| 103.06
| 103.65
| 107.63
| 3.84 | 4.84 | -0.57 |
2020 July | 22 | 105.25
| 97.63
| 99.99
| 103.31
| 3.32 | 5.26 | -2.36 |
2020 June | 22 | 110.22
| 96.43
| 101.21
| 99.59
| -1.60 | 8.90 | -4.72 |
2020 May | 20 | 102.92
| 90.98
| 97.13
| 101.40
| 4.40 | 5.96 | -6.33 |
2020 April | 21 | 101.48
| 84.40
| 85.64
| 98.56
| 15.09 | 18.50 | -1.45 |
2020 March | 22 | 111.71
| 75.55
| 106.00
| 89.06
| -15.98 | 5.39 | -28.73 |
2020 February | 19 | 121.71
| 102.28
| 117.42
| 105.50
| -10.15 | 3.65 | -12.89 |
2020 January | 21 | 121.53
| 116.44
| 120.37
| 116.85
| -2.92 | 0.96 | -3.26 |
2019 December | 21 | 121.02
| 115.34
| 117.81
| 119.85
| 1.73 | 2.72 | -2.10 |
2019 November | 20 | 118.12
| 114.28
| 114.28
| 117.65
| 2.95 | 3.36 | 0.00 |
2019 October | 23 | 114.28
| 106.88
| 111.98
| 113.74
| 1.57 | 2.05 | -4.55 |
2019 September | 20 | 113.63
| 107.28
| 107.87
| 111.62
| 3.48 | 5.34 | -0.55 |
2019 August | 22 | 112.65
| 105.21
| 111.81
| 108.52
| -2.94 | 0.75 | -5.90 |
2019 July | 22 | 113.36
| 111.19
| 112.06
| 111.84
| -0.20 | 1.16 | -0.78 |
2019 June | 20 | 112.14
| 104.35
| 104.37
| 110.92
| 6.28 | 7.44 | -0.02 |
2019 May | 22 | 111.40
| 104.15
| 111.39
| 104.21
| -6.45 | 0.01 | -6.50 |
2019 April | 21 | 111.36
| 108.26
| 108.32
| 111.25
| 2.70 | 2.81 | -0.06 |
2019 March | 21 | 109.99
| 105.29
| 108.46
| 107.63
| -0.77 | 1.41 | -2.92 |
2019 February | 19 | 109.06
| 103.72
| 105.05
| 107.76
| 2.58 | 3.82 | -1.27 |
2019 January | 21 | 104.95
| 96.02
| 96.49
| 104.76
| 8.57 | 8.77 | -0.49 |
2018 December | 19 | 110.15
| 91.62
| 109.95
| 97.95
| -10.91 | 0.18 | -16.67 |
2018 November | 21 | 109.55
| 104.00
| 105.47
| 108.61
| 2.98 | 3.87 | -1.39 |
2018 October | 23 | 112.05
| 101.68
| 111.22
| 105.17
| -5.44 | 0.75 | -8.58 |
2018 September | 19 | 113.49
| 110.05
| 110.63
| 110.68
| 0.05 | 2.59 | -0.52 |
2018 August | 23 | 111.58
| 107.46
| 108.56
| 110.72
| 1.99 | 2.78 | -1.01 |
2018 July | 21 | 108.92
| 103.10
| 103.19
| 108.66
| 5.30 | 5.55 | -0.09 |
2018 June | 21 | 107.51
| 102.95
| 104.89
| 103.83
| -1.01 | 2.50 | -1.85 |
2018 May | 22 | 106.41
| 100.67
| 103.36
| 104.24
| 0.85 | 2.95 | -2.60 |
2018 April | 21 | 105.95
| 99.79
| 102.87
| 103.61
| 0.72 | 2.99 | -2.99 |
2018 March | 21 | 109.08
| 100.37
| 106.42
| 103.18
| -3.04 | 2.50 | -5.69 |
2018 February | 19 | 111.91
| 100.09
| 111.00
| 106.39
| -4.15 | 0.82 | -9.83 |
2018 January | 21 | 113.46
| 106.33
| 106.67
| 111.33
| 4.37 | 6.37 | -0.32 |
2017 December | 20 | 107.44
| 103.66
| 105.23
| 106.32
| 1.04 | 2.10 | -1.49 |
2017 November | 21 | 105.81
| 100.67
| 102.06
| 105.23
| 3.11 | 3.67 | -1.36 |
2017 October | 22 | 102.66
| 99.80
| 99.90
| 101.65
| 1.75 | 2.76 | -0.10 |
2017 September | 20 | 100.00
| 96.62
| 97.76
| 99.82
| 2.11 | 2.29 | -1.17 |
2017 August | 23 | 98.91
| 96.02
| 98.37
| 97.59
| -0.79 | 0.55 | -2.39 |
2017 July | 20 | 98.26
| 96.03
| 96.93
| 98.05
| 1.16 | 1.37 | -0.93 |
2017 June | 22 | 98.07
| 95.50
| 95.66
| 96.56
| 0.94 | 2.52 | -0.17 |
2017 May | 22 | 95.89
| 93.39
| 95.56
| 95.40
| -0.17 | 0.35 | -2.27 |
2017 April | 19 | 96.41
| 93.81
| 95.43
| 95.34
| -0.09 | 1.03 | -1.70 |
2017 March | 23 | 98.50
| 93.67
| 97.63
| 95.37
| -2.31 | 0.89 | -4.06 |
2017 February | 19 | 97.13
| 92.85
| 93.70
| 96.82
| 3.33 | 3.66 | -0.91 |
2017 January | 20 | 94.41
| 92.58
| 93.63
| 93.47
| -0.17 | 0.83 | -1.12 |
2016 December | 21 | 94.93
| 91.21
| 91.49
| 93.01
| 1.66 | 3.76 | -0.31 |
2016 November | 21 | 91.64
| 84.58
| 86.17
| 91.21
| 5.85 | 6.35 | -1.85 |
2016 October | 21 | 87.30
| 85.01
| 86.80
| 86.05
| -0.86 | 0.58 | -2.06 |
2016 September | 21 | 88.60
| 85.07
| 87.97
| 87.00
| -1.10 | 0.72 | -3.30 |
2016 August | 23 | 88.44
| 86.19
| 87.42
| 87.97
| 0.63 | 1.17 | -1.41 |
2016 July | 20 | 87.91
| 83.60
| 84.88
| 87.38
| 2.95 | 3.57 | -1.51 |
2016 June | 22 | 85.86
| 80.43
| 84.22
| 84.99
| 0.91 | 1.95 | -4.50 |
2016 May | 21 | 84.93
| 81.86
| 83.87
| 84.53
| 0.79 | 1.26 | -2.40 |
2016 April | 21 | 85.10
| 81.03
| 81.76
| 83.64
| 2.30 | 4.09 | -0.89 |
2016 March | 22 | 83.08
| 78.12
| 78.36
| 82.39
| 5.14 | 6.02 | -0.31 |
2016 February | 20 | 79.11
| 73.01
| 77.16
| 77.72
| 0.73 | 2.53 | -5.38 |
2016 January | 19 | 80.89
| 72.48
| 80.36
| 77.64
| -3.38 | 0.66 | -9.81 |
2015 December | 22 | 84.02
| 79.74
| 83.38
| 81.52
| -2.23 | 0.77 | -4.37 |
2015 November | 20 | 84.15
| 80.75
| 82.83
| 83.07
| 0.29 | 1.59 | -2.51 |
2015 October | 22 | 83.45
| 75.65
| 76.95
| 82.62
| 7.37 | 8.45 | -1.69 |
2015 September | 21 | 80.92
| 75.05
| 77.51
| 76.75
| -0.98 | 4.40 | -3.17 |
2015 August | 21 | 84.59
| 72.25
| 84.23
| 79.28
| -5.88 | 0.43 | -14.22 |
2015 July | 22 | 85.56
| 82.46
| 84.10
| 84.20
| 0.12 | 1.74 | -1.95 |
2015 June | 22 | 86.55
| 83.14
| 86.08
| 83.36
| -3.16 | 0.55 | -3.42 |
2015 May | 20 | 86.80
| 84.17
| 85.12
| 85.77
| 0.76 | 1.97 | -1.12 |
2015 April | 21 | 85.74
| 82.76
| 83.42
| 84.77
| 1.62 | 2.78 | -0.79 |
2015 March | 22 | 85.69
| 82.48
| 85.32
| 83.70
| -1.90 | 0.43 | -3.33 |
2015 February | 19 | 86.11
| 80.68
| 81.36
| 85.33
| 4.88 | 5.84 | -0.84 |
2015 January | 20 | 85.02
| 80.98
| 84.91
| 81.03
| -4.57 | 0.13 | -4.63 |
2014 December | 22 | 85.90
| 81.22
| 84.37
| 84.49
| 0.14 | 1.81 | -3.73 |
2014 November | 19 | 85.32
| 82.14
| 82.77
| 84.70
| 2.33 | 3.08 | -0.76 |
2014 October | 23 | 82.79
| 74.97
| 81.00
| 82.66
| 2.05 | 2.21 | -7.44 |
2014 September | 21 | 83.89
| 80.88
| 82.85
| 81.20
| -1.99 | 1.26 | -2.38 |
2014 August | 21 | 82.73
| 78.75
| 79.79
| 82.73
| 3.68 | 3.68 | -1.30 |
2014 July | 22 | 82.51
| 79.95
| 81.15
| 79.98
| -1.44 | 1.68 | -1.48 |
2014 June | 21 | 82.00
| 79.69
| 80.02
| 80.95
| 1.16 | 2.47 | -0.41 |
2014 May | 21 | 79.92
| 77.78
| 78.56
| 79.87
| 1.67 | 1.73 | -0.99 |
2014 April | 21 | 79.15
| 76.02
| 78.36
| 78.78
| 0.54 | 1.01 | -2.99 |
2014 March | 21 | 78.25
| 75.53
| 75.83
| 78.11
| 3.01 | 3.19 | -0.40 |
2014 February | 19 | 76.85
| 71.64
| 73.57
| 76.49
| 3.97 | 4.46 | -2.62 |
2014 January | 21 | 76.57
| 73.10
| 76.12
| 73.57
| -3.35 | 0.59 | -3.97 |
2013 December | 21 | 76.45
| 73.68
| 75.32
| 76.39
| 1.42 | 1.50 | -2.18 |
2013 November | 20 | 75.76
| 72.78
| 73.07
| 75.31
| 3.07 | 3.68 | -0.40 |
2013 October | 23 | 73.78
| 68.68
| 69.76
| 72.99
| 4.63 | 5.76 | -1.55 |
2013 September | 20 | 72.56
| 68.53
| 69.32
| 69.79
| 0.68 | 4.67 | -1.14 |
2013 August | 22 | 72.14
| 66.14
| 71.80
| 68.63
| -4.42 | 0.47 | -7.88 |
2013 July | 22 | 71.92
| 67.50
| 68.09
| 71.25
| 4.64 | 5.62 | -0.87 |
2013 June | 20 | 69.93
| 65.73
| 68.89
| 67.61
| -1.86 | 1.51 | -4.59 |
2013 May | 22 | 70.78
| 66.24
| 66.87
| 68.71
| 2.75 | 5.85 | -0.94 |
2013 April | 22 | 67.10
| 64.37
| 65.51
| 66.98
| 2.24 | 2.43 | -1.74 |
2013 March | 20 | 65.75
| 62.88
| 63.19
| 65.53
| 3.70 | 4.05 | -0.49 |
2013 February | 19 | 64.18
| 62.18
| 62.94
| 63.36
| 0.67 | 1.97 | -1.21 |
2013 January | 21 | 62.98
| 59.75
| 60.13
| 62.54
| 4.01 | 4.74 | -0.63 |
2012 December | 20 | 60.22
| 57.68
| 58.40
| 58.80
| 0.68 | 3.12 | -1.23 |
2012 November | 21 | 59.39
| 55.40
| 58.58
| 58.06
| -0.89 | 1.38 | -5.43 |
2012 October | 21 | 60.40
| 58.08
| 58.98
| 58.49
| -0.83 | 2.41 | -1.53 |
2012 September | 19 | 60.48
| 57.04
| 57.39
| 58.72
| 2.32 | 5.38 | -0.61 |
2012 August | 23 | 58.29
| 55.48
| 56.84
| 57.44
| 1.06 | 2.55 | -2.39 |
2012 July | 21 | 57.01
| 54.48
| 56.08
| 56.60
| 0.93 | 1.66 | -2.85 |
2012 June | 21 | 56.10
| 51.97
| 52.97
| 55.94
| 5.61 | 5.91 | -1.89 |
2012 May | 22 | 57.94
| 53.03
| 57.20
| 53.77
| -6.00 | 1.29 | -7.29 |
2012 April | 20 | 58.23
| 55.23
| 57.67
| 57.15
| -0.90 | 0.97 | -4.23 |
2012 March | 22 | 58.48
| 55.38
| 56.57
| 57.68
| 1.96 | 3.38 | -2.10 |
2012 February | 20 | 56.98
| 54.75
| 54.76
| 56.42
| 3.03 | 4.05 | -0.02 |
2012 January | 20 | 55.39
| 52.71
| 53.35
| 54.31
| 1.80 | 3.82 | -1.20 |
2011 December | 21 | 53.00
| 50.16
| 51.44
| 52.49
| 2.04 | 3.03 | -2.49 |
2011 November | 21 | 52.88
| 47.82
| 50.34
| 51.59
| 2.48 | 5.05 | -5.01 |
2011 October | 21 | 53.75
| 44.47
| 46.84
| 51.88
| 10.76 | 14.75 | -5.06 |
2011 September | 21 | 51.40
| 45.94
| 51.00
| 47.05
| -7.75 | 0.78 | -9.92 |
2011 August | 23 | 54.87
| 45.80
| 54.85
| 50.90
| -7.20 | 0.04 | -16.50 |
2011 July | 20 | 57.32
| 53.70
| 56.12
| 54.09
| -3.62 | 2.14 | -4.31 |
2011 June | 22 | 57.44
| 54.06
| 57.43
| 56.05
| -2.40 | 0.02 | -5.87 |
2011 May | 21 | 58.75
| 56.11
| 58.75
| 57.60
| -1.96 | 0.00 | -4.49 |
2011 April | 20 | 58.42
| 55.50
| 57.12
| 58.40
| 2.24 | 2.28 | -2.84 |
2011 March | 23 | 57.27
| 53.81
| 57.24
| 56.72
| -0.91 | 0.05 | -5.99 |
2011 February | 19 | 57.51
| 55.21
| 55.21
| 57.06
| 3.35 | 4.17 | 0.00 |
2011 January | 20 | 55.49
| 53.53
| 53.79
| 54.85
| 1.97 | 3.16 | -0.48 |
2010 December | 22 | 53.66
| 50.45
| 50.45
| 53.33
| 5.71 | 6.36 | 0.00 |
2010 November | 21 | 51.97
| 49.43
| 50.33
| 49.72
| -1.21 | 3.26 | -1.79 |
2010 October | 21 | 50.69
| 48.48
| 49.07
| 50.03
| 1.96 | 3.30 | -1.20 |
2010 September | 21 | 49.60
| 46.11
| 46.18
| 48.70
| 5.46 | 7.41 | -0.15 |
2010 August | 22 | 48.80
| 44.96
| 48.33
| 45.58
| -5.69 | 0.97 | -6.97 |
2010 July | 21 | 48.46
| 43.69
| 44.64
| 47.60
| 6.63 | 8.56 | -2.13 |
2010 June | 22 | 49.22
| 44.56
| 46.85
| 44.64
| -4.72 | 5.06 | -4.89 |
2010 May | 20 | 52.21
| 22.40
| 51.57
| 47.38
| -8.12 | 1.24 | -56.56 |
2010 April | 21 | 52.67
| 50.63
| 50.79
| 51.37
| 1.14 | 3.70 | -0.32 |
2010 March | 23 | 50.89
| 47.90
| 48.00
| 50.47
| 5.15 | 6.02 | -0.21 |
2010 February | 19 | 48.14
| 45.08
| 46.90
| 47.80
| 1.92 | 2.64 | -3.88 |
2010 January | 19 | 49.54
| 46.52
| 48.20
| 46.58
| -3.36 | 2.78 | -3.49 |
2009 December | 22 | 48.60
| 47.24
| 48.05
| 47.75
| -0.62 | 1.14 | -1.69 |
2009 November | 20 | 48.33
| 44.42
| 45.03
| 47.58
| 5.66 | 7.33 | -1.35 |
2009 October | 22 | 48.13
| 44.24
| 46.02
| 44.86
| -2.52 | 4.58 | -3.87 |
2009 September | 21 | 47.65
| 43.39
| 44.64
| 46.08
| 3.23 | 6.74 | -2.80 |
2009 August | 21 | 45.72
| 42.79
| 43.24
| 44.93
| 3.91 | 5.74 | -1.04 |
2009 July | 22 | 42.99
| 37.03
| 39.73
| 42.70
| 7.48 | 8.21 | -6.80 |
2009 June | 22 | 41.75
| 38.38
| 40.95
| 39.55
| -3.42 | 1.95 | -6.28 |
2009 May | 20 | 41.29
| 37.37
| 37.68
| 40.26
| 6.85 | 9.58 | -0.82 |
2009 April | 21 | 38.30
| 33.49
| 33.61
| 37.59
| 11.84 | 13.95 | -0.36 |
2009 March | 22 | 35.99
| 28.03
| 30.83
| 33.86
| 9.83 | 16.74 | -9.08 |
2009 February | 19 | 38.55
| 31.62
| 35.98
| 31.63
| -12.09 | 7.14 | -12.12 |
2009 January | 20 | 42.90
| 35.55
| 41.37
| 36.59
| -11.55 | 3.70 | -14.07 |
2008 December | 22 | 42.41
| 36.84
| 39.83
| 41.16
| 3.34 | 6.48 | -7.51 |
2008 November | 19 | 45.68
| 33.04
| 43.78
| 40.99
| -6.37 | 4.34 | -24.53 |
2008 October | 23 | 60.00
| 37.23
| 52.89
| 43.91
| -16.98 | 13.44 | -29.61 |
2008 September | 21 | 58.75
| 50.00
| 57.58
| 52.42
| -8.96 | 2.03 | -13.16 |
2008 August | 21 | 58.05
| 54.95
| 56.00
| 56.76
| 1.36 | 3.66 | -1.87 |
2008 July | 22 | 57.34
| 52.06
| 55.49
| 55.85
| 0.65 | 3.33 | -6.18 |
2008 June | 21 | 62.35
| 55.64
| 62.24
| 55.95
| -10.11 | 0.18 | -10.60 |
2008 May | 21 | 64.55
| 61.42
| 62.51
| 62.29
| -0.35 | 3.26 | -1.74 |
2008 April | 22 | 63.78
| 59.96
| 61.52
| 62.65
| 1.84 | 3.67 | -2.54 |
2008 March | 20 | 62.50
| 56.00
| 60.63
| 60.08
| -0.91 | 3.08 | -7.64 |
2008 February | 20 | 64.60
| 60.50
| 63.93
| 60.78
| -4.93 | 1.05 | -5.37 |
2008 January | 21 | 66.72
| 49.95
| 66.39
| 63.25
| -4.73 | 0.50 | -24.76 |
2007 December | 20 | 73.00
| 65.52
| 68.50
| 66.39
| -3.08 | 6.57 | -4.35 |
2007 November | 21 | 70.48
| 64.03
| 70.04
| 68.01
| -2.90 | 0.63 | -8.58 |
2007 October | 23 | 74.67
| 68.97
| 71.52
| 71.62
| 0.14 | 4.40 | -3.57 |
2007 September | 19 | 73.12
| 67.85
| 69.50
| 71.51
| 2.89 | 5.21 | -2.37 |
2007 August | 23 | 71.08
| 64.81
| 68.87
| 69.50
| 0.91 | 3.21 | -5.90 |
2007 July | 21 | 74.29
| 68.35
| 72.50
| 68.50
| -5.52 | 2.47 | -5.72 |
2007 June | 21 | 74.31
| 70.86
| 74.20
| 71.89
| -3.11 | 0.15 | -4.50 |
2007 May | 22 | 74.20
| 71.02
| 71.45
| 73.81
| 3.30 | 3.85 | -0.60 |
2007 April | 20 | 71.93
| 68.22
| 68.57
| 71.26
| 3.92 | 4.90 | -0.51 |
2007 March | 22 | 70.46
| 65.50
| 66.56
| 68.39
| 2.75 | 5.86 | -1.59 |
2007 February | 19 | 70.16
| 66.90
| 69.06
| 67.67
| -2.01 | 1.59 | -3.13 |
2007 January | 20 | 68.98
| 67.00
| 68.46
| 68.76
| 0.44 | 0.76 | -2.13 |
2006 December | 20 | 68.95
| 66.50
| 67.00
| 68.23
| 1.84 | 2.91 | -0.75 |
2006 November | 21 | 67.28
| 65.10
| 65.89
| 67.06
| 1.78 | 2.11 | -1.20 |
2006 October | 22 | 66.32
| 63.43
| 63.85
| 65.70
| 2.90 | 3.87 | -0.66 |
2006 September | 20 | 63.92
| 62.12
| 62.80
| 63.70
| 1.43 | 1.78 | -1.08 |
2006 August | 23 | 63.00
| 61.06
| 61.60
| 62.73
| 1.83 | 2.27 | -0.88 |
2006 July | 20 | 61.88
| 58.77
| 60.42
| 61.70
| 2.12 | 2.42 | -2.73 |
2006 June | 22 | 61.00
| 57.78
| 60.12
| 60.18
| 0.10 | 1.46 | -3.89 |
2006 May | 22 | 62.38
| 58.66
| 61.80
| 59.97
| -2.96 | 0.94 | -5.08 |
2006 April | 19 | 61.53
| 59.42
| 60.35
| 61.45
| 1.82 | 1.96 | -1.54 |
2006 March | 23 | 60.97
| 58.80
| 59.42
| 59.99
| 0.96 | 2.61 | -1.04 |
2006 February | 19 | 60.13
| 57.97
| 58.90
| 59.42
| 0.88 | 2.09 | -1.58 |
2006 January | 20 | 59.36
| 57.10
| 57.37
| 58.90
| 2.67 | 3.47 | -0.47 |
2005 December | 21 | 58.55
| 57.02
| 57.63
| 57.17
| -0.80 | 1.60 | -1.06 |
2005 November | 21 | 58.22
| 55.14
| 55.27
| 57.24
| 3.56 | 5.34 | -0.24 |
2005 October | 21 | 56.94
| 53.32
| 56.83
| 55.29
| -2.71 | 0.19 | -6.18 |
2005 September | 21 | 57.59
| 55.75
| 56.26
| 56.79
| 0.94 | 2.36 | -0.91 |
2005 August | 23 | 57.05
| 55.25
| 56.79
| 56.22
| -1.00 | 0.46 | -2.71 |
2005 July | 20 | 57.00
| 54.41
| 55.32
| 56.56
| 2.24 | 3.04 | -1.64 |
2005 June | 22 | 56.42
| 54.65
| 54.65
| 55.15
| 0.91 | 3.24 | 0.00 |
2005 May | 21 | 54.97
| 52.54
| 53.62
| 54.72
| 2.05 | 2.52 | -2.01 |
2005 April | 21 | 54.81
| 52.43
| 54.64
| 53.39
| -2.29 | 0.31 | -4.04 |
2005 March | 22 | 56.54
| 53.32
| 55.65
| 54.25
| -2.52 | 1.60 | -4.19 |
2005 February | 19 | 55.79
| 53.60
| 53.60
| 55.50
| 3.54 | 4.09 | 0.00 |
2005 January | 20 | 55.01
| 53.00
| 55.01
| 53.66
| -2.45 | 0.00 | -3.65 |
2004 December | 22 | 56.03
| 53.08
| 53.60
| 54.75
| 2.15 | 4.53 | -0.97 |
2004 November | 21 | 53.80
| 50.86
| 51.03
| 53.33
| 4.51 | 5.43 | -0.33 |
2004 October | 21 | 51.48
| 49.20
| 50.45
| 50.90
| 0.89 | 2.04 | -2.48 |
2004 September | 21 | 51.29
| 48.65
| 50.05
| 50.12
| 0.14 | 2.48 | -2.80 |
2004 August | 22 | 49.99
| 47.81
| 49.11
| 49.81
| 1.43 | 1.79 | -2.65 |
2004 July | 21 | 49.59
| 48.09
| 49.54
| 49.11
| -0.87 | 0.10 | -2.93 |
2004 June | 21 | 50.36
| 48.74
| 48.77
| 49.86
| 2.23 | 3.26 | -0.06 |
2004 May | 20 | 49.32
| 46.85
| 48.56
| 48.92
| 0.74 | 1.57 | -3.52 |
2004 April | 21 | 50.13
| 48.41
| 49.44
| 48.56
| -1.78 | 1.40 | -2.08 |
2004 March | 23 | 51.25
| 48.00
| 50.75
| 49.40
| -2.66 | 0.99 | -5.42 |
2004 February | 19 | 50.63
| 49.03
| 49.42
| 50.53
| 2.25 | 2.45 | -0.79 |
2004 January | 1 | 49.45
| 49.25
| 49.45
| 49.25
| -0.40 | 0.00 | -0.40 |
VTV Dividends
This table shows historical dividends paid by VTV.
There were at least 14 dividends paid by VTV.
There were at least 14 dividends paid by VTV.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.72 | 2.73 | 84.93 | 0.68 | ||||
2020-12-24 | 0.78900 | 2.73 | quaterly | 90 | - | - | - | 0.67 |
2020-09-25 | 0.71600 | 2.76 | quaterly | 92 | 2020-09-28 | 2020-09-30 | 2020-09-24 | 0.70 |
2020-06-25 | 0.77400 | 3.13 | quaterly | 91 | 2020-06-26 | 2020-06-30 | 2020-06-24 | 0.78 |
2020-03-26 | 0.76100 | 3.30 | quaterly | 93 | 2020-03-27 | 2020-03-31 | 2020-03-25 | 0.84 |
2019-12-24 | 0.90900 | 2.80 | quaterly | 99 | - | - | - | 0.76 |
2019-09-16 | 0.65800 | 2.64 | quaterly | 81 | - | - | - | 0.59 |
2019-06-27 | 0.69900 | 2.54 | quaterly | 91 | - | - | - | 0.63 |
2019-03-28 | 0.73500 | 2.67 | quaterly | 94 | - | - | - | 0.69 |
2018-12-24 | 0.70800 | 3.22 | quaterly | 87 | 2018-12-26 | 2018-12-28 | 2018-12-21 | 0.77 |
2018-09-28 | 0.73100 | 2.46 | quaterly | 98 | 2018-10-01 | 2018-10-03 | 2018-09-26 | 0.66 |
2018-06-22 | 0.62800 | 2.37 | quaterly | 92 | 2018-06-25 | 2018-06-27 | 2018-06-20 | 0.60 |
2018-03-22 | 0.60300 | 2.36 | quaterly | 91 | 2018-03-23 | 2018-03-27 | 2018-03-20 | 0.59 |
2017-12-21 | 0.64700 | 2.46 | quaterly | 90 | 2017-12-22 | 2017-12-27 | 2017-12-19 | 0.61 |
2017-09-22 | 0.67500 | 2.76 | quaterly | 0 | 2017-09-25 | 2017-09-27 | 2017-09-20 | 0.68 |
VTV Stock Splits
This table shows VTV stock splits.
There are no VTV stock splits to display.
VTV Basic Information
-
Ticker, symbol:VTV
-
Full title:Vanguard Value
-
First trading day:
-
Last trading day:
-
Total trading days:4,802
-
Last close price:141.01 (+1.00%)
-
Market cap:51.9B
-
Stock Exchange:NYSE Arca
-
Description:The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization value stocks. The fund employs an indexing investment approach designed to track the performance of the CRSP US Large Cap Value Index, a broadly diversified index predominantly made up of value stocks of large U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.
-
Phone number:866-499-8473
Best intraday sessions of VTV
This table shows top 100 best intraday sessions of VTV.
Worst intraday sessions of VTV
This table shows the worst 100 intraday sessions of VTV.
Best after-hours sessions of VTV
This table shows top 100 best after-hours sessions of VTV.
Worst after-hours sessions of VTV
This table shows the worst 100 after-hours sessions of VTV.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:13:20