VV stock analysis of February 23, 2023

Vanguard Large-Cap

VV IPO: 2004-01-30
182.94 (+1.01%)
19.03B market cap
4,802 trading days in total
VV Latest trading day: 2023-02-23

NYSE Arca

182.94 close price

4802 trading day

Previous trading day
2023-02-22

VV stock Buy and Hold Potential More info

INVESTMENT at 2004-01-30 open

VV open price was $49.46

1,000.00

Click to edit

HOLDING TIME

4801 trading days

19 years 29 days

TODAY'S WORTH — including dividends (58)

As of 2023-02-23 close price ($182.94)

4,136.84

Click to edit

ROI: +313.68% (4.14x) – ANNU: +7.73% (1.08x)

February 23rd, 2023 in VV timeline More insights

4802nd

trading day out of 4802

in entire VV history

100.00%

Progress:
4802 4802

Latest

trading

day

497

days ago

1 year 132 days

Thursday

8th week in 2023

36th

trading day in 2023

16th

in 2023 February

VV Dividends by February 23, 2023More information

Previous ex-div 2020-12-24

Per share: 0.69

Frequency: quaterly

Days gap: 90

Yield: 0.39%

1.60%

Yearly yield

2023-02-23
was not a dividend date.

Ex-divs before: 58

Ex-divs after: 0

VV Stock Splits by February 23, 2023

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

VV Stock Price Ranges on February 23, 2023More insights

25%

Price range 5D

Time period:
2023-02-16 to 2023-02-23

VV close price: 182.94

Min: 181.01 Max: 188.72

+3.16%

Uptrend potential 5D

If you buy at VV close price of 182.94 and sell it when it reaches previous max of 188.72

Time period:
2023-02-16 to 2023-02-23

-1.05%

Downtrend potential 5D

If you buy at VV close price of 182.94 and sell it when it reaches previous min of 181.01

Time period:
2023-02-16 to 2023-02-23

30%

Price range 1M

Time period:
2023-01-23 to 2023-02-23

VV close price: 182.94

Min: 179.42 Max: 191.06

+4.44%

Uptrend potential 1M

If you buy at VV close price of 182.94 and sell it when it reaches previous max of 191.06

Time period:
2023-01-23 to 2023-02-23

-1.92%

Downtrend potential 1M

If you buy at VV close price of 182.94 and sell it when it reaches previous min of 179.42

Time period:
2023-01-23 to 2023-02-23

60%

Price range 3M

Time period:
2022-11-23 to 2023-02-23

VV close price: 182.94

Min: 170.80 Max: 191.06

+4.44%

Uptrend potential 3M

If you buy at VV close price of 182.94 and sell it when it reaches previous max of 191.06

Time period:
2022-11-23 to 2023-02-23

-6.64%

Downtrend potential 3M

If you buy at VV close price of 182.94 and sell it when it reaches previous min of 170.80

Time period:
2022-11-23 to 2023-02-23

72%

Price range 6M

Time period:
2022-08-23 to 2023-02-23

VV close price: 182.94

Min: 159.02 Max: 192.09

+5%

Uptrend potential 6M

If you buy at VV close price of 182.94 and sell it when it reaches previous max of 192.09

Time period:
2022-08-23 to 2023-02-23

-13.08%

Downtrend potential 6M

If you buy at VV close price of 182.94 and sell it when it reaches previous min of 159.02

Time period:
2022-08-23 to 2023-02-23

44%

Price range 1Y

Time period:
2022-02-23 to 2023-02-23

VV close price: 182.94

Min: 159.02 Max: 213.09

+16.48%

Uptrend potential 1Y

If you buy at VV close price of 182.94 and sell it when it reaches previous max of 213.09

Time period:
2022-02-23 to 2023-02-23

-13.08%

Downtrend potential 1Y

If you buy at VV close price of 182.94 and sell it when it reaches previous min of 159.02

Time period:
2022-02-23 to 2023-02-23

Important dates of VV stock

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

There is no next trading day.

Pre-market

2023-02-22 close ⇢ 2023-02-23 open

+0.76%

#3 best pre-market of 2023 February so far
#4 best pre-market of 2023 so far

2023-02-22 closed at 181.99
2023-02-23 opened at 183.38

Intraday

-0.24%

Reached the lowest point in 2023 February (so far).

#10 worst intraday of 2023 so far

opened at 183.38 ⇢ closed at 182.94
highest at 183.67 ⇢
+0.16%
lowest at 181.01 ⇢
-1.29%
close-to-close ⇢
+0.52%

No data for post-market.

VV investment calculator

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

Ticker:

Date start:

2004-01-30 open

Date end:

2023-02-23 close

Duration:

19 years 29 days

Trading days:

4,801

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-01-30 open

1,000.00

Shares bought: 20.22

Stock price: 49.46

SELL

Value on 2023-02-23 close

4,136.84

Dividends (58)

10.59%

+438.09

Stock growth

89.41%

+2,698.75

NET: +3,136.84

Total ROI: +313.68% (4.14x)

Annualised: +7.73% (1.08x)

Dividends ROI: +43.81% (1.44x)

Dividend Yield: +1.92% (1.02x)

Stock price: 182.94

Duration: 19 years 29 days

Trading days: 4,801

SELL

Value on 2023-02-23 close

3,698.75

NET: +2,698.75

ROI: +269.87% (3.70x)

Annualised: +7.10% (1.07x)

Stock price: 182.94

Duration: 19 years 29 days

Trading days: 4,801

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

VV stock timeline

February 23, 2023 was 4802nd VV trading day out of 4802.
- It is the latest trading day of VV that we have in our database.
2023-02-23 was 1 year 132 days OR 497 days ago.
February 23, 2023 was Thursday of 8th week in 2023.
2023-02-23 was 36th trading day in 2023 ⬤ 16th trading day in 2023 February.

VV Dividends

Our database shows that February 23, 2023 was NOT involved in VV dividends.
Dividends for VV stock was paid 58 times:
- 58 times before February 23, 2023
- 0 times after February 23, 2023
The last ex-dividend date of VV was on 2020-12-24 (Yearly Yield: 1.60%)

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

Dividends before 2023-02-23 (58)
Divdiends after 2023-02-23 (0)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.37	1.88		105.41				0.48
2020-12-24	0.68500	1.60	quaterly	90	-	-	-	0.39
2020-09-25	0.61600	1.59	quaterly	92	2020-09-28	2020-09-30	2020-09-24	0.40
2020-06-25	0.62500	1.76	quaterly	91	2020-06-26	2020-06-30	2020-06-24	0.44
2020-03-26	0.63900	2.09	quaterly	93	2020-03-27	2020-03-31	2020-03-25	0.53
2019-12-24	0.76800	1.92	quaterly	99	-	-	-	0.52
2019-09-16	0.55700	1.83	quaterly	81	2019-09-17	2019-09-19	2019-09-12	0.41
2019-06-27	0.59200	1.77	quaterly	91	-	-	-	0.44
2019-03-28	0.75800	2.28	quaterly	94	-	-	-	0.59
2018-12-24	0.65700	2.56	quaterly	87	2018-12-26	2018-12-28	2018-12-21	0.61
2018-09-28	0.65400	1.82	quaterly	98	2018-10-01	2018-10-03	2018-09-26	0.49
2018-06-22	0.56500	1.77	quaterly	92	2018-06-25	2018-06-27	2018-06-20	0.45
2018-03-22	0.51900	1.72	quaterly	91	2018-03-23	2018-03-27	2018-03-20	0.43
2017-12-21	0.58800	1.90	quaterly	92	2017-12-22	2017-12-27	2017-12-19	0.48
2017-09-20	0.58500	2.04	quaterly	91	2017-09-21	2017-09-25	2017-09-18	0.51
2017-06-21	0.47300	0.33	reintroduced	463	2017-06-23	2017-06-27	2017-06-20	0.42
2016-03-15	0.45500	0.29	reintroduced	630	2016-03-17	2016-03-21	2016-03-14	0.50
2014-06-24	0.39400	1.77	quaterly	91	2014-06-26	2014-06-30	2014-06-23	0.44
2014-03-25	0.37500	1.76	quaterly	91	2014-03-27	2014-03-31	2014-03-24	0.44
2013-12-24	0.44200	2.09	quaterly	92	-	-	-	0.53
2013-09-23	0.37700	1.94	quaterly	91	-	-	-	0.48
2013-06-24	0.34900	1.89	quaterly	94	2013-06-26	2013-06-28	2013-06-21	0.49
2013-03-22	0.32000	1.86	quaterly	88	-	-	-	0.45
2012-12-24	0.46200	2.84	quaterly	91	-	-	-	0.71
2012-09-24	0.32900	1.99	quaterly	91	-	-	-	0.50
2012-06-25	0.31000	2.08	quaterly	91	-	-	-	0.52
2012-03-26	0.27900	1.67	quaterly	94	-	-	-	0.43
2011-12-23	0.33600	2.34	quaterly	91	-	-	-	0.58
2011-09-23	0.27100	2.09	quaterly	91	-	-	-	0.52
2011-06-24	0.26500	1.83	quaterly	91	-	-	-	0.46
2011-03-25	0.24000	1.65	quaterly	88	-	-	-	0.40
2010-12-27	0.31000	2.09	quaterly	94	-	-	-	0.54
2010-09-24	0.26600	2.02	quaterly	92	-	-	-	0.51
2010-06-24	0.23400	1.92	quaterly	91	-	-	-	0.48
2010-03-25	0.21600	1.60	quaterly	93	-	-	-	0.41
2009-12-22	0.35700	2.88	quaterly	89	-	-	-	0.70
2009-09-24	0.22800	1.90	quaterly	92	-	-	-	0.48
2009-06-24	0.21200	2.08	quaterly	91	-	-	-	0.52
2009-03-25	0.26000	2.77	quaterly	93	-	-	-	0.71
2008-12-22	0.26100	2.74	quaterly	89	-	-	-	0.67
2008-09-24	0.28400	2.10	quaterly	92	-	-	-	0.53
2008-06-24	0.26300	1.77	quaterly	91	-	-	-	0.44
2008-03-25	0.26700	1.68	quaterly	96	-	-	-	0.44
2007-12-20	0.33500	2.15	quaterly	87	-	-	-	0.51
2007-09-24	0.29300	1.73	quaterly	91	-	-	-	0.43
2007-06-25	0.26700	1.61	quaterly	91	-	-	-	0.40
2007-03-26	0.24300	1.47	quaterly	94	-	-	-	0.38
2006-12-22	0.35400	2.35	quaterly	88	-	-	-	0.57
2006-09-25	0.24100	1.64	quaterly	91	-	-	-	0.41
2006-06-26	0.21800	1.46	quaterly	98	-	-	-	0.39
2006-03-20	0.24000	1.72	quaterly	88	-	-	-	0.42
2005-12-22	0.27000	2.01	quaterly	87	-	-	-	0.48
2005-09-26	0.22800	1.70	quaterly	91	-	-	-	0.42
2005-06-27	0.19000	1.39	quaterly	95	-	-	-	0.36
2005-03-24	0.18500	1.43	quaterly	92	-	-	-	0.36
2004-12-22	0.33400	2.69	quaterly	86	-	-	-	0.63
2004-09-27	0.16500	1.37	quaterly	91	-	-	-	0.34
2004-06-28	0.32200	2.62	quaterly	91	-	-	-	0.65
2004-03-29	0.14000	1.15	quaterly	0	-	-	-	0.29

There are no VV dividends to display.

VV stock splits

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

VV Price Ranges

This section shows the current VV stock close price (182.94) 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

2023-02-16 ⇢ 2023-02-23

Lowest value

181.01

2023-02-23

Highest value

188.72

2023-02-16

-1.05%

5 Days
Downtrend potential

If you buy VV stock at current close price of 182.94 and sell it when it reaches 5 Days lowest value of 181.01, your loss would be -1.05%

25.03%

5 Days
Current progress

The current VV stock close price of 182.94 is at 25.03% of 5 Days range

+3.16%

5 Days
Uptrend potential

If you buy VV stock at current close price of 182.94 and sell it when it reaches 5 Days highest value of 188.72, your profit would be +3.16%

Current value

182.94

2023-02-23

1 Month

23 trading days

2023-01-23 ⇢ 2023-02-23

Lowest value

179.42

2023-01-25

Highest value

191.06

2023-02-02

-1.92%

1 Month
Downtrend potential

If you buy VV stock at current close price of 182.94 and sell it when it reaches 1 Month lowest value of 179.42, your loss would be -1.92%

30.24%

1 Month
Current progress

The current VV stock close price of 182.94 is at 30.24% of 1 Month range

+4.44%

1 Month
Uptrend potential

If you buy VV stock at current close price of 182.94 and sell it when it reaches 1 Month highest value of 191.06, your profit would be +4.44%

Current value

182.94

2023-02-23

3 Months

62 trading days

2022-11-23 ⇢ 2023-02-23

Lowest value

170.80

2022-12-22

Highest value

191.06

2023-02-02

-6.64%

3 Months
Downtrend potential

If you buy VV stock at current close price of 182.94 and sell it when it reaches 3 Months lowest value of 170.80, your loss would be -6.64%

59.92%

3 Months
Current progress

The current VV stock close price of 182.94 is at 59.92% of 3 Months range

+4.44%

3 Months
Uptrend potential

If you buy VV stock at current close price of 182.94 and sell it when it reaches 3 Months highest value of 191.06, your profit would be +4.44%

Current value

182.94

2023-02-23

6 Months

127 trading days

2022-08-23 ⇢ 2023-02-23

Lowest value

159.02

2022-10-13

Highest value

192.09

2022-08-26

-13.08%

6 Months
Downtrend potential

If you buy VV stock at current close price of 182.94 and sell it when it reaches 6 Months lowest value of 159.02, your loss would be -13.08%

72.33%

6 Months
Current progress

The current VV stock close price of 182.94 is at 72.33% of 6 Months range

+5%

6 Months
Uptrend potential

If you buy VV stock at current close price of 182.94 and sell it when it reaches 6 Months highest value of 192.09, your profit would be +5%

Current value

182.94

2023-02-23

1 Year

253 trading days

2022-02-23 ⇢ 2023-02-23

Lowest value

159.02

2022-10-13

Highest value

213.09

2022-03-29

-13.08%

1 Year
Downtrend potential

If you buy VV stock at current close price of 182.94 and sell it when it reaches 1 Year lowest value of 159.02, your loss would be -13.08%

44.24%

1 Year
Current progress

The current VV stock close price of 182.94 is at 44.24% of 1 Year range

+16.48%

1 Year
Uptrend potential

If you buy VV stock at current close price of 182.94 and sell it when it reaches 1 Year highest value of 213.09, your profit would be +16.48%

Current value

182.94

2023-02-23

Monthly Highs and Lows of VV

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

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	191.06 2023-02-02	181.01 2023-02-23	184.94 2023-02-01	182.94 2023-02-23	-1.08	3.31	-2.13
2023 January	20	186.22 2023-01-27	172.10 2023-01-03	175.26 2023-01-03	185.47 2023-01-31	5.83	6.25	-1.80
2022 December	21	187.09 2022-12-13	170.80 2022-12-22	186.43 2022-12-01	174.20 2022-12-30	-6.56	0.35	-8.38
2022 November	21	185.93 2022-11-30	168.45 2022-11-03	178.14 2022-11-01	185.93 2022-11-30	4.37	4.37	-5.44
2022 October	21	177.95 2022-10-28	159.02 2022-10-13	165.11 2022-10-03	176.46 2022-10-31	6.87	7.78	-3.69
2022 September	21	188.51 2022-09-12	163.42 2022-09-30	179.70 2022-09-01	163.56 2022-09-30	-8.98	4.90	-9.06
2022 August	23	197.85 2022-08-16	180.81 2022-08-31	187.02 2022-08-01	180.90 2022-08-31	-3.27	5.79	-3.32
2022 July	20	188.66 2022-07-29	169.68 2022-07-14	171.91 2022-07-01	188.21 2022-07-29	9.48	9.74	-1.30
2022 June	21	190.86 2022-06-02	166.09 2022-06-17	189.76 2022-06-01	172.35 2022-06-30	-9.17	0.58	-12.47
2022 May	21	197.06 2022-05-04	173.93 2022-05-20	188.87 2022-05-02	188.62 2022-05-31	-0.13	4.34	-7.91
2022 April	21	211.01 2022-04-05	188.76 2022-04-29	208.78 2022-04-01	189.07 2022-04-29	-9.44	1.07	-9.59
2022 March	23	213.09 2022-03-29	190.75 2022-03-14	200.87 2022-03-01	208.49 2022-03-31	3.79	6.08	-5.04
2022 February	20	211.73 2022-02-10	188.72 2022-02-24	208.24 2022-02-01	201.63 2022-02-28	-3.17	1.68	-9.37
2022 January	20	222.59 2022-01-04	193.90 2022-01-24	221.22 2022-01-03	207.77 2022-01-31	-6.08	0.62	-12.35
2021 December	22	222.51 2021-12-28	208.84 2021-12-03	215.40 2021-12-01	221.02 2021-12-31	2.61	3.30	-3.05
2021 November	21	221.23 2021-11-22	212.67 2021-11-30	215.67 2021-11-01	212.90 2021-11-30	-1.28	2.58	-1.39
2021 October	21	215.22 2021-10-29	199.28 2021-10-04	201.78 2021-10-01	215.10 2021-10-29	6.60	6.66	-1.24
2021 September	21	212.56 2021-09-02	200.79 2021-09-30	211.96 2021-09-01	200.92 2021-09-30	-5.21	0.28	-5.27
2021 August	22	212.18 2021-08-30	203.84 2021-08-19	206.35 2021-08-02	211.49 2021-08-31	2.49	2.83	-1.22
2021 July	21	207.12 2021-07-29	197.68 2021-07-19	201.08 2021-07-01	205.48 2021-07-30	2.19	3.00	-1.69
2021 June	22	201.00 2021-06-29	194.29 2021-06-03	197.32 2021-06-01	200.75 2021-06-30	1.74	1.86	-1.54
2021 May	20	197.04 2021-05-07	188.52 2021-05-12	196.28 2021-05-03	196.18 2021-05-28	-0.05	0.39	-3.95
2021 April	21	196.91 2021-04-29	186.27 2021-04-01	186.27 2021-04-01	195.26 2021-04-30	4.83	5.71	0.00
2021 March	23	186.68 2021-03-17	174.17 2021-03-05	181.38 2021-03-01	185.30 2021-03-31	2.16	2.92	-3.98
2021 February	19	186.05 2021-02-16	174.80 2021-02-01	175.92 2021-02-01	178.78 2021-02-26	1.63	5.76	-0.64
2021 January	19	181.42 2021-01-26	171.48 2021-01-04	176.42 2021-01-04	174.25 2021-01-29	-1.23	2.83	-2.80
2020 December	22	176.05 2020-12-31	170.49 2020-12-11	171.62 2020-12-01	175.74 2020-12-31	2.40	2.58	-0.66
2020 November	20	170.80 2020-11-27	152.56 2020-11-02	154.03 2020-11-02	169.49 2020-11-30	10.04	10.89	-0.95
2020 October	22	165.35 2020-10-12	150.60 2020-10-30	157.79 2020-10-01	152.54 2020-10-30	-3.33	4.79	-4.56
2020 September	21	167.10 2020-09-02	149.63 2020-09-24	163.36 2020-09-01	156.44 2020-09-30	-4.24	2.29	-8.40
2020 August	21	163.80 2020-08-31	152.25 2020-08-03	152.62 2020-08-03	163.11 2020-08-31	6.87	7.33	-0.24
2020 July	22	152.13 2020-07-23	143.42 2020-07-01	143.48 2020-07-01	151.55 2020-07-31	5.62	6.03	-0.04
2020 June	22	149.53 2020-06-08	137.33 2020-06-15	140.41 2020-06-01	143.00 2020-06-30	1.84	6.50	-2.19
2020 May	20	141.79 2020-05-28	127.65 2020-05-14	131.38 2020-05-01	140.69 2020-05-29	7.09	7.92	-2.84
2020 April	21	135.97 2020-04-29	112.14 2020-04-01	114.20 2020-04-01	133.79 2020-04-30	17.15	19.06	-1.80
2020 March	22	144.70 2020-03-03	100.90 2020-03-23	137.46 2020-03-02	118.43 2020-03-31	-13.84	5.27	-26.60
2020 February	19	156.45 2020-02-19	131.65 2020-02-28	148.90 2020-02-03	136.17 2020-02-28	-8.55	5.07	-11.58
2020 January	21	153.21 2020-01-22	147.10 2020-01-06	148.62 2020-01-02	148.23 2020-01-31	-0.26	3.09	-1.02
2019 December	21	148.70 2019-12-27	141.18 2019-12-03	144.62 2019-12-02	147.84 2019-12-31	2.23	2.82	-2.38
2019 November	20	145.02 2019-11-27	140.00 2019-11-01	140.00 2019-11-01	144.45 2019-11-29	3.18	3.59	0.00
2019 October	23	139.86 2019-10-30	130.87 2019-10-03	136.74 2019-10-01	139.29 2019-10-31	1.86	2.28	-4.29
2019 September	20	138.83 2019-09-13	132.91 2019-09-03	133.49 2019-09-03	136.33 2019-09-30	2.13	4.00	-0.43
2019 August	22	138.31 2019-08-01	129.47 2019-08-05	136.83 2019-08-01	134.34 2019-08-30	-1.82	1.08	-5.38
2019 July	22	138.97 2019-07-26	135.24 2019-07-01	136.33 2019-07-01	136.76 2019-07-31	0.32	1.94	-0.80
2019 June	20	136.36 2019-06-21	125.40 2019-06-03	126.45 2019-06-03	134.72 2019-06-28	6.54	7.84	-0.83
2019 May	22	135.42 2019-05-01	126.43 2019-05-31	135.42 2019-05-01	126.47 2019-05-31	-6.61	0.00	-6.64
2019 April	21	135.21 2019-04-29	130.38 2019-04-01	130.73 2019-04-01	135.03 2019-04-30	3.29	3.43	-0.27
2019 March	21	131.72 2019-03-21	125.28 2019-03-08	129.01 2019-03-01	129.80 2019-03-29	0.61	2.10	-2.89
2019 February	19	129.38 2019-02-25	123.20 2019-02-08	124.22 2019-02-01	128.19 2019-02-28	3.20	4.15	-0.82
2019 January	21	124.33 2019-01-31	111.92 2019-01-03	113.11 2019-01-02	124.12 2019-01-31	9.73	9.92	-1.05
2018 December	19	128.77 2018-12-03	107.34 2018-12-26	128.70 2018-12-03	114.86 2018-12-31	-10.75	0.05	-16.60
2018 November	21	129.08 2018-11-08	120.78 2018-11-23	124.65 2018-11-01	126.66 2018-11-30	1.61	3.55	-3.10
2018 October	23	134.66 2018-10-03	119.25 2018-10-29	134.19 2018-10-01	124.28 2018-10-31	-7.39	0.35	-11.13
2018 September	19	135.38 2018-09-21	131.80 2018-09-07	133.30 2018-09-04	133.51 2018-09-28	0.16	1.56	-1.13
2018 August	23	134.13 2018-08-29	128.28 2018-08-02	129.42 2018-08-01	133.48 2018-08-31	3.14	3.64	-0.88
2018 July	21	130.75 2018-07-25	123.88 2018-07-02	124.00 2018-07-02	129.27 2018-07-31	4.25	5.44	-0.10
2018 June	21	128.60 2018-06-13	123.52 2018-06-28	125.24 2018-06-01	124.76 2018-06-29	-0.38	2.68	-1.37
2018 May	22	126.07 2018-05-22	119.13 2018-05-03	121.37 2018-05-01	124.56 2018-05-31	2.63	3.87	-1.85
2018 April	21	124.74 2018-04-18	117.14 2018-04-02	120.76 2018-04-02	121.59 2018-04-30	0.69	3.30	-3.00
2018 March	21	128.93 2018-03-13	118.68 2018-03-23	124.81 2018-03-01	121.21 2018-03-29	-2.88	3.30	-4.91
2018 February	19	130.11 2018-02-01	116.35 2018-02-09	129.13 2018-02-01	124.77 2018-02-28	-3.38	0.76	-9.90
2018 January	21	131.68 2018-01-26	122.93 2018-01-02	123.09 2018-01-02	129.58 2018-01-31	5.27	6.98	-0.13
2017 December	20	124.00 2017-12-19	119.82 2017-12-01	121.60 2017-12-01	122.58 2017-12-29	0.81	1.97	-1.46
2017 November	21	122.15 2017-11-30	117.39 2017-11-15	118.55 2017-11-01	121.64 2017-11-30	2.61	3.04	-0.98
2017 October	22	118.42 2017-10-27	115.52 2017-10-02	115.56 2017-10-02	118.12 2017-10-31	2.22	2.47	-0.03
2017 September	20	115.48 2017-09-18	112.52 2017-09-05	113.91 2017-09-01	115.40 2017-09-29	1.31	1.38	-1.22
2017 August	23	114.28 2017-08-08	111.05 2017-08-21	113.66 2017-08-01	113.64 2017-08-31	-0.02	0.55	-2.30
2017 July	20	113.92 2017-07-27	110.36 2017-07-06	111.49 2017-07-03	113.32 2017-07-31	1.64	2.18	-1.01
2017 June	22	112.84 2017-06-19	110.22 2017-06-29	111.02 2017-06-01	111.02 2017-06-30	0.00	1.64	-0.72
2017 May	22	111.03 2017-05-25	107.97 2017-05-18	109.45 2017-05-01	110.80 2017-05-31	1.23	1.44	-1.35
2017 April	19	109.88 2017-04-26	106.65 2017-04-13	108.12 2017-04-03	109.29 2017-04-28	1.08	1.63	-1.36
2017 March	23	110.19 2017-03-01	106.20 2017-03-27	109.30 2017-03-01	108.09 2017-03-31	-1.11	0.81	-2.84
2017 February	19	108.85 2017-02-27	104.05 2017-02-02	104.66 2017-02-01	108.50 2017-02-28	3.67	4.00	-0.58
2017 January	20	105.32 2017-01-26	102.58 2017-01-03	103.03 2017-01-03	104.36 2017-01-31	1.29	2.22	-0.44
2016 December	21	104.53 2016-12-13	100.39 2016-12-01	101.15 2016-12-01	102.37 2016-12-30	1.21	3.34	-0.75
2016 November	21	101.64 2016-11-30	95.46 2016-11-04	97.47 2016-11-01	100.97 2016-11-30	3.59	4.28	-2.06
2016 October	21	99.27 2016-10-10	96.74 2016-10-13	98.98 2016-10-03	97.36 2016-10-31	-1.64	0.29	-2.26
2016 September	21	100.51 2016-09-07	97.28 2016-09-12	99.69 2016-09-01	99.16 2016-09-30	-0.53	0.82	-2.42
2016 August	23	100.62 2016-08-23	98.29 2016-08-02	99.55 2016-08-01	99.64 2016-08-31	0.09	1.07	-1.27
2016 July	20	99.65 2016-07-29	94.77 2016-07-06	95.86 2016-07-01	99.47 2016-07-29	3.77	3.95	-1.14
2016 June	22	97.23 2016-06-08	90.89 2016-06-27	95.63 2016-06-01	95.85 2016-06-30	0.23	1.67	-4.96
2016 May	21	96.37 2016-05-31	92.72 2016-05-19	94.67 2016-05-02	96.04 2016-05-31	1.45	1.80	-2.06
2016 April	21	96.44 2016-04-20	92.88 2016-04-07	93.42 2016-04-01	94.42 2016-04-29	1.07	3.23	-0.58
2016 March	22	94.51 2016-03-30	88.82 2016-03-01	89.09 2016-03-01	94.01 2016-03-31	5.52	6.08	-0.30
2016 February	20	89.78 2016-02-26	82.59 2016-02-11	88.00 2016-02-01	88.36 2016-02-29	0.41	2.02	-6.15
2016 January	19	92.54 2016-01-05	82.77 2016-01-20	91.97 2016-01-04	88.48 2016-01-29	-3.79	0.62	-10.00
2015 December	22	96.72 2015-12-02	91.60 2015-12-14	95.97 2015-12-01	93.50 2015-12-31	-2.57	0.78	-4.55
2015 November	20	97.04 2015-11-03	92.73 2015-11-16	95.52 2015-11-02	95.67 2015-11-30	0.16	1.59	-2.92
2015 October	22	96.00 2015-10-30	86.90 2015-10-02	88.26 2015-10-01	95.34 2015-10-30	8.02	8.77	-1.54
2015 September	21	93.31 2015-09-17	85.86 2015-09-29	89.60 2015-09-01	88.05 2015-09-30	-1.73	4.14	-4.17
2015 August	21	97.23 2015-08-05	58.50 2015-08-24	96.84 2015-08-03	90.97 2015-08-31	-6.06	0.40	-39.59
2015 July	22	98.06 2015-07-20	94.00 2015-07-07	95.74 2015-07-01	96.81 2015-07-31	1.12	2.42	-1.82
2015 June	22	98.32 2015-06-22	94.52 2015-06-29	97.45 2015-06-01	94.82 2015-06-30	-2.70	0.89	-3.01
2015 May	20	98.32 2015-05-20	95.16 2015-05-06	96.31 2015-05-01	97.16 2015-05-29	0.88	2.09	-1.19
2015 April	21	97.84 2015-04-27	94.26 2015-04-01	95.11 2015-04-01	95.90 2015-04-30	0.83	2.87	-0.89
2015 March	22	97.63 2015-03-23	94.05 2015-03-26	96.99 2015-03-02	95.20 2015-03-31	-1.85	0.66	-3.03
2015 February	19	97.66 2015-02-25	91.00 2015-02-02	92.02 2015-02-02	96.92 2015-02-27	5.32	6.13	-1.11
2015 January	20	95.01 2015-01-02	91.23 2015-01-14	94.80 2015-01-02	91.60 2015-01-30	-3.38	0.22	-3.77
2014 December	22	95.93 2014-12-29	90.81 2014-12-16	94.73 2014-12-01	94.39 2014-12-31	-0.36	1.27	-4.14
2014 November	19	95.42 2014-11-28	91.85 2014-11-04	92.76 2014-11-03	95.14 2014-11-28	2.57	2.87	-0.98
2014 October	23	92.74 2014-10-31	83.42 2014-10-15	90.34 2014-10-01	92.59 2014-10-31	2.49	2.66	-7.66
2014 September	21	93.19 2014-09-19	90.00 2014-09-29	92.46 2014-09-02	90.46 2014-09-30	-2.16	0.79	-2.66
2014 August	21	92.34 2014-08-26	87.61 2014-08-07	88.32 2014-08-01	92.32 2014-08-29	4.53	4.55	-0.80
2014 July	22	91.43 2014-07-24	88.75 2014-07-31	90.21 2014-07-01	88.76 2014-07-31	-1.61	1.35	-1.62
2014 June	21	90.54 2014-06-20	88.16 2014-06-02	88.64 2014-06-02	90.01 2014-06-30	1.55	2.14	-0.54
2014 May	21	88.53 2014-05-30	85.45 2014-05-07	86.52 2014-05-01	88.50 2014-05-30	2.29	2.32	-1.24
2014 April	21	87.25 2014-04-04	83.29 2014-04-11	86.22 2014-04-01	86.46 2014-04-30	0.28	1.19	-3.40
2014 March	21	87.04 2014-03-07	84.56 2014-03-27	85.00 2014-03-03	86.02 2014-03-31	1.20	2.40	-0.52
2014 February	19	86.21 2014-02-28	79.87 2014-02-05	81.96 2014-02-03	85.79 2014-02-28	4.67	5.19	-2.55
2014 January	21	85.00 2014-01-21	81.38 2014-01-29	84.55 2014-01-02	81.98 2014-01-31	-3.04	0.53	-3.75
2013 December	21	84.83 2013-12-31	81.42 2013-12-18	83.04 2013-12-02	84.80 2013-12-31	2.12	2.16	-1.95
2013 November	20	83.37 2013-11-29	80.21 2013-11-07	80.92 2013-11-01	83.04 2013-11-29	2.62	3.03	-0.88
2013 October	23	81.59 2013-10-30	75.67 2013-10-09	77.35 2013-10-01	80.77 2013-10-31	4.42	5.48	-2.17
2013 September	20	79.79 2013-09-19	75.17 2013-09-03	75.83 2013-09-03	77.34 2013-09-30	1.99	5.22	-0.87
2013 August	22	78.43 2013-08-05	74.85 2013-08-28	77.91 2013-08-01	75.13 2013-08-30	-3.57	0.67	-3.93
2013 July	22	77.88 2013-07-31	73.35 2013-07-03	73.79 2013-07-01	77.34 2013-07-31	4.81	5.54	-0.60
2013 June	20	75.91 2013-06-18	71.22 2013-06-24	74.99 2013-06-03	73.41 2013-06-28	-2.11	1.23	-5.03
2013 May	22	77.35 2013-05-22	72.44 2013-05-01	73.02 2013-05-01	74.78 2013-05-31	2.41	5.93	-0.79
2013 April	22	73.20 2013-04-30	70.32 2013-04-18	71.77 2013-04-01	73.17 2013-04-30	1.95	1.99	-2.02
2013 March	20	71.86 2013-03-28	68.93 2013-03-01	69.19 2013-03-01	71.74 2013-03-28	3.69	3.86	-0.38
2013 February	19	70.22 2013-02-19	68.10 2013-02-26	69.00 2013-02-01	69.54 2013-02-28	0.78	1.77	-1.30
2013 January	21	69.14 2013-01-30	66.23 2013-01-02	66.47 2013-01-02	68.61 2013-01-31	3.22	4.02	-0.36
2012 December	20	66.60 2012-12-19	63.84 2012-12-31	65.29 2012-12-03	65.16 2012-12-31	-0.20	2.01	-2.22
2012 November	21	65.62 2012-11-02	61.50 2012-11-16	64.64 2012-11-01	64.94 2012-11-30	0.46	1.52	-4.86
2012 October	21	67.12 2012-10-05	64.06 2012-10-26	65.88 2012-10-01	64.53 2012-10-31	-2.05	1.88	-2.76
2012 September	19	67.61 2012-09-14	63.93 2012-09-04	64.35 2012-09-04	65.69 2012-09-28	2.08	5.07	-0.65
2012 August	23	65.23 2012-08-21	61.74 2012-08-02	63.12 2012-08-01	64.38 2012-08-31	2.00	3.34	-2.19
2012 July	21	63.45 2012-07-30	60.48 2012-07-12	62.28 2012-07-02	62.80 2012-07-31	0.83	1.88	-2.89
2012 June	21	62.46 2012-06-19	58.05 2012-06-04	59.13 2012-06-01	62.10 2012-06-29	5.02	5.63	-1.83
2012 May	22	64.90 2012-05-01	59.19 2012-05-18	64.04 2012-05-01	60.10 2012-05-31	-6.15	1.34	-7.57
2012 April	20	65.13 2012-04-02	62.15 2012-04-10	64.41 2012-04-02	64.04 2012-04-30	-0.57	1.12	-3.51
2012 March	22	65.00 2012-03-19	61.56 2012-03-06	62.91 2012-03-01	64.43 2012-03-30	2.42	3.32	-2.15
2012 February	20	63.34 2012-02-29	60.51 2012-02-01	60.53 2012-02-01	62.64 2012-02-29	3.49	4.64	-0.03
2012 January	20	61.05 2012-01-26	57.69 2012-01-05	58.37 2012-01-03	60.09 2012-01-31	2.95	4.59	-1.16
2011 December	21	58.10 2011-12-05	55.12 2011-12-19	56.99 2011-12-01	57.30 2011-12-30	0.54	1.95	-3.28
2011 November	21	58.51 2011-11-08	53.05 2011-11-25	55.75 2011-11-01	57.10 2011-11-30	2.42	4.95	-4.84
2011 October	21	59.13 2011-10-27	48.92 2011-10-04	51.25 2011-10-03	57.35 2011-10-31	11.90	15.38	-4.55
2011 September	21	56.46 2011-09-01	51.15 2011-09-22	55.99 2011-09-01	51.65 2011-09-30	-7.75	0.84	-8.64
2011 August	23	60.23 2011-08-01	50.40 2011-08-09	60.07 2011-08-01	55.99 2011-08-31	-6.79	0.27	-16.10
2011 July	20	62.33 2011-07-07	58.85 2011-07-29	60.60 2011-07-01	59.37 2011-07-29	-2.03	2.85	-2.89
2011 June	22	61.83 2011-06-01	57.86 2011-06-16	61.78 2011-06-01	60.59 2011-06-30	-1.93	0.08	-6.35
2011 May	21	62.93 2011-05-02	60.31 2011-05-25	62.91 2011-05-02	61.96 2011-05-31	-1.51	0.03	-4.13
2011 April	20	62.64 2011-04-29	59.41 2011-04-18	61.14 2011-04-01	62.59 2011-04-29	2.37	2.45	-2.83
2011 March	23	61.22 2011-03-01	57.39 2011-03-16	61.17 2011-03-01	60.77 2011-03-31	-0.65	0.08	-6.18
2011 February	19	61.73 2011-02-18	59.30 2011-02-01	59.32 2011-02-01	60.97 2011-02-28	2.78	4.06	-0.03
2011 January	20	59.71 2011-01-28	57.77 2011-01-04	58.06 2011-01-03	58.94 2011-01-31	1.52	2.84	-0.50
2010 December	22	57.94 2010-12-22	55.02 2010-12-01	55.02 2010-12-01	57.61 2010-12-31	4.71	5.31	0.00
2010 November	21	56.18 2010-11-09	53.75 2010-11-16	54.42 2010-11-01	54.22 2010-11-30	-0.37	3.23	-1.23
2010 October	21	54.63 2010-10-25	51.68 2010-10-04	52.48 2010-10-01	54.14 2010-10-29	3.16	4.10	-1.52
2010 September	21	52.81 2010-09-30	48.56 2010-09-01	48.58 2010-09-01	52.08 2010-09-30	7.20	8.71	-0.04
2010 August	22	51.52 2010-08-09	47.45 2010-08-25	50.99 2010-08-02	47.93 2010-08-31	-6.00	1.04	-6.94
2010 July	21	51.12 2010-07-27	45.99 2010-07-01	46.89 2010-07-01	50.21 2010-07-30	7.08	9.02	-1.92
2010 June	22	51.81 2010-06-21	46.83 2010-06-30	49.39 2010-06-01	46.89 2010-06-30	-5.06	4.90	-5.18
2010 May	20	55.00 2010-05-03	47.45 2010-05-25	54.44 2010-05-03	49.81 2010-05-28	-8.50	1.03	-12.84
2010 April	21	55.67 2010-04-26	53.38 2010-04-01	53.68 2010-04-01	54.17 2010-04-30	0.91	3.71	-0.56
2010 March	23	53.77 2010-03-25	50.63 2010-03-01	50.65 2010-03-01	53.30 2010-03-31	5.23	6.16	-0.04
2010 February	19	50.83 2010-02-22	47.53 2010-02-05	49.23 2010-02-01	50.44 2010-02-26	2.46	3.25	-3.45
2010 January	19	52.38 2010-01-11	48.80 2010-01-29	51.12 2010-01-04	48.92 2010-01-29	-4.30	2.46	-4.54
2009 December	22	51.42 2009-12-29	49.50 2009-12-09	50.35 2009-12-01	50.67 2009-12-31	0.64	2.13	-1.69
2009 November	20	50.73 2009-11-16	46.79 2009-11-02	47.32 2009-11-02	49.90 2009-11-30	5.45	7.21	-1.12
2009 October	22	50.15 2009-10-21	46.37 2009-10-02	47.94 2009-10-01	47.06 2009-10-30	-1.84	4.61	-3.27
2009 September	21	49.34 2009-09-23	45.20 2009-09-02	46.23 2009-09-01	48.07 2009-09-30	3.98	6.73	-2.23
2009 August	21	47.37 2009-08-28	44.55 2009-08-17	45.35 2009-08-03	46.51 2009-08-31	2.56	4.45	-1.76
2009 July	22	45.32 2009-07-30	39.41 2009-07-08	41.93 2009-07-01	44.85 2009-07-31	6.96	8.08	-6.01
2009 June	22	43.59 2009-06-11	40.46 2009-06-23	42.45 2009-06-01	41.72 2009-06-30	-1.72	2.69	-4.69
2009 May	20	42.21 2009-05-07	39.33 2009-05-01	39.69 2009-05-01	41.93 2009-05-29	5.64	6.35	-0.91
2009 April	21	40.38 2009-04-30	35.50 2009-04-01	35.64 2009-04-01	39.66 2009-04-30	11.28	13.30	-0.39
2009 March	22	37.73 2009-03-26	30.40 2009-03-06	32.71 2009-03-02	36.02 2009-03-31	10.12	15.35	-7.06
2009 February	19	39.67 2009-02-09	33.39 2009-02-27	36.87 2009-02-02	33.52 2009-02-27	-9.09	7.59	-9.44
2009 January	20	42.55 2009-01-06	36.35 2009-01-21	40.73 2009-01-02	37.48 2009-01-30	-7.98	4.47	-10.75
2008 December	22	41.49 2008-12-17	36.64 2008-12-01	39.14 2008-12-01	40.75 2008-12-31	4.11	6.00	-6.39
2008 November	19	45.27 2008-11-04	33.16 2008-11-21	43.50 2008-11-03	40.27 2008-11-28	-7.43	4.07	-23.77
2008 October	23	52.50 2008-10-01	37.48 2008-10-10	51.97 2008-10-01	43.59 2008-10-31	-16.12	1.02	-27.88
2008 September	21	59.03 2008-09-02	49.71 2008-09-29	58.82 2008-09-02	52.63 2008-09-30	-10.52	0.36	-15.49
2008 August	21	59.35 2008-08-11	56.36 2008-08-04	57.55 2008-08-01	58.08 2008-08-29	0.92	3.13	-2.07
2008 July	22	58.53 2008-07-02	54.37 2008-07-15	57.43 2008-07-01	57.44 2008-07-31	0.02	1.92	-5.33
2008 June	21	63.77 2008-06-05	57.64 2008-06-27	63.27 2008-06-02	57.97 2008-06-30	-8.38	0.79	-8.90
2008 May	21	65.00 2008-05-19	62.07 2008-05-27	62.30 2008-05-01	63.38 2008-05-30	1.73	4.33	-0.37
2008 April	22	63.20 2008-04-30	59.56 2008-04-15	60.09 2008-04-01	62.31 2008-04-30	3.69	5.18	-0.88
2008 March	20	61.10 2008-03-24	56.64 2008-03-17	59.91 2008-03-03	59.49 2008-03-31	-0.70	1.99	-5.46
2008 February	20	62.90 2008-02-01	59.21 2008-02-07	61.99 2008-02-01	60.02 2008-02-29	-3.18	1.47	-4.48
2008 January	21	66.26 2008-01-02	56.36 2008-01-22	66.26 2008-01-02	61.65 2008-01-31	-6.96	0.00	-14.94
2007 December	20	69.25 2007-12-12	64.55 2007-12-18	68.34 2007-12-03	65.70 2007-12-31	-3.86	1.33	-5.55
2007 November	21	68.64 2007-11-01	63.16 2007-11-27	68.48 2007-11-01	66.56 2007-11-30	-2.80	0.23	-7.77
2007 October	23	70.54 2007-10-11	66.53 2007-10-22	68.41 2007-10-01	69.33 2007-10-31	1.34	3.11	-2.75
2007 September	19	68.92 2007-09-19	64.54 2007-09-10	65.95 2007-09-04	68.21 2007-09-28	3.43	4.50	-2.14
2007 August	23	67.17 2007-08-08	61.21 2007-08-16	65.18 2007-08-01	65.96 2007-08-31	1.20	3.05	-6.09
2007 July	21	69.99 2007-07-19	64.80 2007-07-31	67.30 2007-07-02	64.80 2007-07-31	-3.71	4.00	-3.71
2007 June	21	68.92 2007-06-01	66.00 2007-06-27	68.75 2007-06-01	66.97 2007-06-29	-2.59	0.25	-4.00
2007 May	22	68.65 2007-05-31	65.80 2007-05-01	66.26 2007-05-01	68.46 2007-05-31	3.32	3.61	-0.69
2007 April	20	66.81 2007-04-26	63.17 2007-04-02	63.39 2007-04-02	66.10 2007-04-30	4.28	5.40	-0.35
2007 March	22	64.38 2007-03-23	61.00 2007-03-14	61.64 2007-03-01	63.33 2007-03-30	2.74	4.45	-1.04
2007 February	19	65.30 2007-02-22	62.08 2007-02-27	64.32 2007-02-01	62.93 2007-02-28	-2.16	1.52	-3.48
2007 January	20	64.22 2007-01-31	62.43 2007-01-10	63.06 2007-01-03	64.09 2007-01-31	1.63	1.84	-1.00
2006 December	20	63.85 2006-12-18	61.87 2006-12-01	62.62 2006-12-01	62.95 2006-12-29	0.53	1.96	-1.20
2006 November	21	62.75 2006-11-22	60.49 2006-11-03	61.43 2006-11-01	62.53 2006-11-30	1.79	2.15	-1.53
2006 October	22	61.71 2006-10-26	58.80 2006-10-03	59.33 2006-10-02	61.17 2006-10-31	3.10	4.01	-0.89
2006 September	20	59.45 2006-09-28	57.48 2006-09-11	58.29 2006-09-01	59.25 2006-09-29	1.65	1.99	-1.39
2006 August	23	58.16 2006-08-30	56.06 2006-08-10	56.59 2006-08-01	57.99 2006-08-31	2.47	2.77	-0.94
2006 July	20	56.98 2006-07-03	54.39 2006-07-18	56.65 2006-07-03	56.75 2006-07-31	0.18	0.58	-3.99
2006 June	22	57.51 2006-06-02	54.26 2006-06-14	56.69 2006-06-01	56.56 2006-06-30	-0.23	1.45	-4.29
2006 May	22	59.11 2006-05-09	55.43 2006-05-24	58.41 2006-05-01	56.62 2006-05-31	-3.06	1.20	-5.10
2006 April	19	58.69 2006-04-21	57.01 2006-04-17	57.93 2006-04-03	58.23 2006-04-28	0.52	1.31	-1.59
2006 March	23	58.33 2006-03-16	56.45 2006-03-08	57.26 2006-03-01	57.75 2006-03-31	0.86	1.87	-1.41
2006 February	19	57.74 2006-02-27	55.78 2006-02-10	57.03 2006-02-01	57.02 2006-02-28	-0.02	1.24	-2.19
2006 January	20	57.60 2006-01-11	55.27 2006-01-03	55.65 2006-01-03	56.90 2006-01-31	2.25	3.50	-0.68
2005 December	21	56.82 2005-12-15	55.34 2005-12-30	55.96 2005-12-01	55.49 2005-12-30	-0.84	1.54	-1.11
2005 November	21	56.52 2005-11-23	53.30 2005-11-01	53.45 2005-11-01	55.55 2005-11-30	3.93	5.74	-0.28
2005 October	21	54.61 2005-10-03	51.73 2005-10-13	54.53 2005-10-03	53.49 2005-10-31	-1.91	0.15	-5.13
2005 September	21	55.17 2005-09-12	53.51 2005-09-22	54.07 2005-09-01	54.37 2005-09-30	0.55	2.03	-1.04
2005 August	23	55.12 2005-08-03	53.27 2005-08-29	54.88 2005-08-01	54.08 2005-08-31	-1.46	0.44	-2.93
2005 July	20	55.08 2005-07-28	52.38 2005-07-07	52.71 2005-07-01	54.59 2005-07-29	3.57	4.50	-0.63
2005 June	22	53.92 2005-06-20	52.48 2005-06-27	52.70 2005-06-01	52.76 2005-06-30	0.11	2.31	-0.42
2005 May	21	52.90 2005-05-27	50.65 2005-05-13	51.00 2005-05-02	52.69 2005-05-31	3.31	3.73	-0.69
2005 April	21	54.02 2005-04-13	50.00 2005-04-20	51.98 2005-04-01	50.65 2005-04-29	-2.56	3.92	-3.81
2005 March	22	53.96 2005-03-07	51.04 2005-03-29	53.09 2005-03-01	51.80 2005-03-31	-2.43	1.64	-3.86
2005 February	19	53.18 2005-02-25	51.74 2005-02-01	51.77 2005-02-01	52.87 2005-02-28	2.12	2.72	-0.06
2005 January	20	53.30 2005-01-03	50.98 2005-01-24	53.30 2005-01-03	51.67 2005-01-31	-3.06	0.00	-4.35
2004 December	22	54.10 2004-12-27	51.61 2004-12-09	51.76 2004-12-01	53.19 2004-12-31	2.76	4.52	-0.29
2004 November	21	52.05 2004-11-29	49.25 2004-11-01	49.47 2004-11-01	51.55 2004-11-30	4.20	5.22	-0.44
2004 October	21	49.85 2004-10-04	47.68 2004-10-25	48.99 2004-10-01	49.30 2004-10-29	0.63	1.76	-2.67
2004 September	21	49.45 2004-09-21	48.10 2004-09-28	48.12 2004-09-01	48.59 2004-09-30	0.98	2.76	-0.04
2004 August	22	48.42 2004-08-27	46.28 2004-08-13	47.90 2004-08-02	48.13 2004-08-31	0.48	1.09	-3.38
2004 July	21	49.36 2004-07-01	47.00 2004-07-26	49.36 2004-07-01	48.00 2004-07-30	-2.76	0.00	-4.78
2004 June	21	50.21 2004-06-24	48.80 2004-06-01	49.10 2004-06-01	49.75 2004-06-30	1.32	2.26	-0.61
2004 May	20	49.17 2004-05-27	47.06 2004-05-12	48.64 2004-05-03	49.05 2004-05-28	0.84	1.09	-3.25
2004 April	21	50.30 2004-04-13	48.45 2004-04-29	49.45 2004-04-01	48.46 2004-04-30	-2.00	1.72	-2.02
2004 March	23	50.92 2004-03-05	47.74 2004-03-22	50.39 2004-03-01	49.20 2004-03-31	-2.36	1.05	-5.26
2004 February	19	50.75 2004-02-19	49.15 2004-02-05	49.62 2004-02-02	50.18 2004-02-27	1.13	2.28	-0.95
2004 January	1	49.46 2004-01-30	49.34 2004-01-30	49.46 2004-01-30	49.45 2004-01-30	-0.02	0.00	-0.24

VV best and worst after-hours sessions

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

Best days
Worst days

All-time
10 years
5 years
Year: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-01	1.13
2	2023-02-08	0.85
3	2023-02-22	0.76
4	2023-02-10	0.26
5	2023-02-21	0.20

Position	Date	Percentage
1	2023-02-01	1.13
2	2023-02-08	0.85
3	2023-01-25	0.78
4	2023-02-22	0.76
5	2023-01-05	0.73
6	2023-01-06	0.66
7	2023-01-03	0.56
8	2023-01-19	0.43
9	2023-01-10	0.42
10	2023-01-17	0.36
11	2023-02-10	0.26
12	2023-01-20	0.24
13	2023-01-11	0.22
14	2023-02-21	0.20
15	2023-01-30	0.16
16	2023-01-13	0.03
17	2023-02-06	-0.13
18	2023-01-09	-0.16
19	2023-01-31	-0.29
20	2023-01-26	-0.29
21	2023-02-13	-0.34
22	2023-02-09	-0.37
23	2023-02-07	-0.44
24	2023-01-23	-0.45
25	2023-02-14	-0.45
26	2023-02-16	-0.49
27	2023-01-04	-0.51
28	2023-01-18	-0.58
29	2023-02-03	-0.59
30	2023-01-27	-0.69
31	2023-01-12	-0.80
32	2023-02-17	-0.99
33	2023-01-24	-1.03
34	2023-02-15	-1.16
35	2023-02-02	-1.31

Position	Date	Percentage
1	2020-03-12	5.72
2	2020-03-23	5.42
3	2020-04-03	4.04
4	2020-04-06	3.61
5	2022-11-09	3.60
6	2020-03-09	3.58
7	2020-11-06	3.57
8	2022-12-12	2.79
9	2020-06-15	2.78
10	2020-06-11	2.70
11	2020-05-15	2.29
12	2020-05-22	2.27
13	2020-03-16	2.26
14	2020-04-16	2.25
15	2022-10-17	2.19
16	2020-04-28	2.15
17	2020-04-21	2.12
18	2022-03-08	2.10
19	2020-04-13	2.00
20	2020-06-04	2.00
21	2020-03-03	1.96
22	2022-10-14	1.83
23	2018-10-11	1.79
24	2022-08-09	1.77
25	2020-11-04	1.68
26	2022-05-09	1.66
27	2022-10-03	1.62
28	2020-11-03	1.62
29	2018-11-30	1.61
30	2022-11-14	1.58
31	2022-01-25	1.55
32	2022-05-16	1.53
33	2022-06-17	1.53
34	2018-03-23	1.51
35	2022-11-03	1.51
36	2019-01-03	1.49
37	2020-04-08	1.48
38	2021-02-26	1.45
39	2020-09-25	1.43
40	2020-07-02	1.42
41	2020-05-19	1.36
42	2021-12-06	1.35
43	2018-12-10	1.34
44	2020-09-08	1.34
45	2022-04-14	1.32
46	2018-10-26	1.31
47	2018-12-11	1.31
48	2020-06-18	1.27
49	2020-11-30	1.26
50	2020-04-27	1.25
51	2018-04-09	1.25
52	2022-04-27	1.24
53	2020-05-06	1.23
54	2021-03-08	1.20
55	2019-06-28	1.20
56	2020-07-14	1.19
57	2022-07-14	1.18
58	2020-02-03	1.18
59	2020-03-24	1.18
60	2020-03-19	1.18
61	2021-11-30	1.17
62	2020-07-01	1.17
63	2022-09-26	1.15
64	2020-04-07	1.14
65	2022-05-12	1.14
66	2019-08-16	1.14
67	2020-05-07	1.14
68	2023-02-01	1.13
69	2022-01-26	1.12
70	2022-07-18	1.12
71	2020-05-04	1.11
72	2018-10-30	1.10
73	2021-11-26	1.09
74	2022-06-03	1.09
75	2020-11-02	1.08
76	2021-03-04	1.08
77	2020-09-11	1.08
78	2019-10-10	1.05
79	2020-05-26	1.03
80	2022-09-01	1.02
81	2020-06-22	1.00
82	2019-06-03	1.00
83	2022-02-14	0.99
84	2021-02-01	0.99
85	2019-01-07	0.99
86	2019-08-28	0.98
87	2019-06-19	0.98
88	2020-10-30	0.98
89	2021-01-29	0.96
90	2018-11-23	0.96
91	2020-02-28	0.95
92	2022-10-31	0.95
93	2022-09-30	0.95
94	2019-09-04	0.94
95	2021-10-13	0.93
96	2020-10-06	0.93
97	2022-07-26	0.92
98	2020-02-04	0.92
99	2022-02-08	0.91
100	2018-11-06	0.89

Position	Date	Percentage
1	2020-03-12	5.72
2	2020-03-23	5.42
3	2020-04-03	4.04
4	2020-04-06	3.61
5	2022-11-09	3.60
6	2020-03-09	3.58
7	2020-11-06	3.57
8	2022-12-12	2.79
9	2020-06-15	2.78
10	2020-06-11	2.70
11	2020-05-15	2.29
12	2020-05-22	2.27
13	2020-03-16	2.26
14	2020-04-16	2.25
15	2022-10-17	2.19
16	2020-04-28	2.15
17	2020-04-21	2.12
18	2022-03-08	2.10
19	2020-04-13	2.00
20	2020-06-04	2.00
21	2020-03-03	1.96
22	2022-10-14	1.83
23	2018-10-11	1.79
24	2022-08-09	1.77
25	2016-01-21	1.73
26	2020-11-04	1.68
27	2022-05-09	1.66
28	2022-10-03	1.62
29	2020-11-03	1.62
30	2018-11-30	1.61
31	2015-09-04	1.60
32	2022-11-14	1.58
33	2022-01-25	1.55
34	2022-05-16	1.53
35	2022-06-17	1.53
36	2018-03-23	1.51
37	2022-11-03	1.51
38	2015-08-24	1.51
39	2016-11-04	1.51
40	2014-12-17	1.49
41	2019-01-03	1.49
42	2020-04-08	1.48
43	2021-02-26	1.45
44	2020-09-25	1.43
45	2020-07-02	1.42
46	2020-05-19	1.36
47	2021-12-06	1.35
48	2018-12-10	1.34
49	2020-09-08	1.34
50	2022-04-14	1.32
51	2018-10-26	1.31
52	2018-12-11	1.31
53	2014-10-30	1.28
54	2020-06-18	1.27
55	2020-11-30	1.26
56	2018-04-09	1.25
57	2020-04-27	1.25
58	2022-04-27	1.24
59	2020-05-06	1.23
60	2021-03-08	1.20
61	2016-02-12	1.20
62	2019-06-28	1.20
63	2020-07-14	1.19
64	2022-07-14	1.18
65	2020-03-19	1.18
66	2020-02-03	1.18
67	2020-03-24	1.18
68	2021-11-30	1.17
69	2020-07-01	1.17
70	2018-02-08	1.17
71	2013-07-10	1.16
72	2022-09-26	1.15
73	2015-09-29	1.15
74	2014-10-16	1.15
75	2020-05-07	1.14
76	2019-08-16	1.14
77	2020-04-07	1.14
78	2022-05-12	1.14
79	2023-02-01	1.13
80	2016-06-17	1.12
81	2022-07-18	1.12
82	2022-01-26	1.12
83	2020-05-04	1.11
84	2016-01-15	1.11
85	2018-10-30	1.10
86	2021-11-26	1.09
87	2022-06-03	1.09
88	2020-11-02	1.08
89	2020-09-11	1.08
90	2013-09-13	1.08
91	2017-04-21	1.08
92	2013-10-09	1.08
93	2021-03-04	1.08
94	2016-06-27	1.07
95	2016-01-27	1.07
96	2013-05-24	1.06
97	2015-10-22	1.05
98	2019-10-10	1.05
99	2014-11-20	1.05
100	2016-02-11	1.03

Position	Date	Percentage
1	2020-03-12	5.72
2	2020-03-23	5.42
3	2008-12-15	5.26
4	2008-09-18	4.38
5	2008-10-29	4.30
6	2007-12-11	4.29
7	2010-05-07	4.29
8	2008-10-10	4.28
9	2020-04-03	4.04
10	2008-10-13	3.66
11	2020-04-06	3.61
12	2022-11-09	3.60
13	2020-03-09	3.58
14	2020-11-06	3.57
15	2008-09-05	3.50
16	2008-10-27	2.98
17	2007-12-17	2.95
18	2011-11-29	2.88
19	2007-12-27	2.82
20	2022-12-12	2.79
21	2020-06-15	2.78
22	2011-11-25	2.77
23	2009-04-01	2.70
24	2020-06-11	2.70
25	2008-11-24	2.69
26	2011-10-26	2.68
27	2007-11-30	2.67
28	2009-03-20	2.65
29	2008-03-10	2.59
30	2009-04-08	2.56
31	2008-11-03	2.53
32	2008-11-20	2.49
33	2008-12-05	2.49
34	2008-11-07	2.47
35	2007-12-18	2.31
36	2020-05-15	2.29
37	2020-05-22	2.27
38	2020-03-16	2.26
39	2011-08-19	2.25
40	2020-04-16	2.25
41	2007-08-16	2.20
42	2022-10-17	2.19
43	2020-04-28	2.15
44	2007-12-19	2.12
45	2020-04-21	2.12
46	2022-03-08	2.10
47	2009-01-27	2.04
48	2012-12-31	2.01
49	2008-11-21	2.01
50	2004-11-02	2.01
51	2009-03-09	2.01
52	2020-06-04	2.00
53	2020-04-13	2.00
54	2020-03-03	1.96
55	2010-05-26	1.89
56	2011-12-30	1.87
57	2009-03-03	1.86
58	2011-09-28	1.85
59	2008-09-17	1.85
60	2011-09-26	1.85
61	2022-10-14	1.83
62	2007-12-04	1.82
63	2008-01-24	1.81
64	2007-12-21	1.80
65	2018-10-11	1.79
66	2012-06-28	1.77
67	2008-04-17	1.77
68	2022-08-09	1.77
69	2008-12-01	1.77
70	2016-01-21	1.73
71	2008-10-02	1.70
72	2011-10-07	1.70
73	2010-06-09	1.70
74	2020-11-04	1.68
75	2022-05-09	1.66
76	2009-01-15	1.65
77	2008-10-17	1.64
78	2020-11-03	1.62
79	2022-10-03	1.62
80	2011-08-08	1.62
81	2018-11-30	1.61
82	2015-09-04	1.60
83	2022-11-14	1.58
84	2008-03-17	1.55
85	2011-09-06	1.55
86	2022-01-25	1.55
87	2010-07-30	1.55
88	2009-01-20	1.54
89	2022-05-16	1.53
90	2022-06-17	1.53
91	2016-11-04	1.51
92	2022-11-03	1.51
93	2015-08-24	1.51
94	2018-03-23	1.51
95	2011-12-19	1.50
96	2019-01-03	1.49
97	2014-12-17	1.49
98	2011-12-02	1.49
99	2010-11-30	1.48
100	2020-04-08	1.48

Position	Date	Percentage
1	2023-02-02	-1.31
2	2023-02-15	-1.16
3	2023-02-17	-0.99
4	2023-02-03	-0.59
5	2023-02-16	-0.49

Position	Date	Percentage
1	2023-02-02	-1.31
2	2023-02-15	-1.16
3	2023-01-24	-1.03
4	2023-02-17	-0.99
5	2023-01-12	-0.80
6	2023-01-27	-0.69
7	2023-02-03	-0.59
8	2023-01-18	-0.58
9	2023-01-04	-0.51
10	2023-02-16	-0.49
11	2023-02-14	-0.45
12	2023-01-23	-0.45
13	2023-02-07	-0.44
14	2023-02-09	-0.37
15	2023-02-13	-0.34
16	2023-01-26	-0.29
17	2023-01-31	-0.29
18	2023-01-09	-0.16
19	2023-02-06	-0.13
20	2023-01-13	0.03
21	2023-01-30	0.16
22	2023-02-21	0.20
23	2023-01-11	0.22
24	2023-01-20	0.24
25	2023-02-10	0.26
26	2023-01-17	0.36
27	2023-01-10	0.42
28	2023-01-19	0.43
29	2023-01-03	0.56
30	2023-01-06	0.66
31	2023-01-05	0.73
32	2023-02-22	0.76
33	2023-01-25	0.78
34	2023-02-08	0.85
35	2023-02-01	1.13

Position	Date	Percentage
1	2020-03-13	-10.84
2	2020-03-06	-7.41
3	2020-03-11	-6.96
4	2020-03-17	-6.84
5	2020-03-31	-3.57
6	2020-02-21	-3.18
7	2020-02-27	-3.17
8	2020-03-05	-3.15
9	2020-03-26	-2.98
10	2022-02-23	-2.70
11	2020-03-10	-2.69
12	2020-06-10	-2.60
13	2020-03-04	-2.60
14	2022-06-10	-2.59
15	2022-09-12	-2.26
16	2022-06-15	-2.25
17	2020-04-14	-2.13
18	2020-02-26	-2.12
19	2020-06-12	-2.09
20	2022-10-12	-2.03
21	2020-09-04	-2.03
22	2019-05-10	-1.92
23	2020-04-20	-1.86
24	2020-04-30	-1.80
25	2020-10-01	-1.74
26	2020-10-27	-1.69
27	2020-01-24	-1.67
28	2019-05-03	-1.66
29	2022-06-09	-1.62
30	2020-09-16	-1.61
31	2018-10-25	-1.61
32	2019-08-02	-1.60
33	2022-05-06	-1.59
34	2018-12-04	-1.59
35	2022-09-22	-1.58
36	2022-02-02	-1.54
37	2021-11-24	-1.54
38	2021-09-17	-1.53
39	2018-12-31	-1.52
40	2020-04-17	-1.51
41	2018-10-22	-1.51
42	2018-04-03	-1.51
43	2022-01-21	-1.50
44	2019-08-13	-1.49
45	2022-01-24	-1.49
46	2018-11-19	-1.45
47	2020-09-18	-1.45
48	2022-07-12	-1.44
49	2021-07-07	-1.41
50	2022-07-01	-1.38
51	2018-03-21	-1.36
52	2022-12-14	-1.32
53	2022-02-09	-1.31
54	2023-02-02	-1.31
55	2022-12-21	-1.30
56	2018-12-21	-1.30
57	2018-12-26	-1.30
58	2022-12-01	-1.30
59	2021-05-10	-1.29
60	2021-12-17	-1.28
61	2022-07-13	-1.28
62	2022-10-04	-1.27
63	2020-10-14	-1.26
64	2021-05-18	-1.26
65	2022-08-19	-1.26
66	2020-03-18	-1.25
67	2021-07-16	-1.24
68	2022-11-16	-1.24
69	2022-06-21	-1.20
70	2022-02-25	-1.20
71	2022-06-02	-1.19
72	2023-02-15	-1.16
73	2022-03-09	-1.16
74	2022-10-06	-1.15
75	2022-08-04	-1.15
76	2022-05-23	-1.15
77	2022-05-17	-1.14
78	2022-06-29	-1.12
79	2020-12-18	-1.12
80	2020-01-02	-1.10
81	2022-01-14	-1.09
82	2019-08-06	-1.04
83	2019-05-30	-1.04
84	2023-01-24	-1.03
85	2022-11-02	-1.03
86	2022-05-04	-1.02
87	2022-04-05	-1.02
88	2020-10-23	-1.00
89	2023-02-17	-0.99
90	2022-09-15	-0.97
91	2022-10-25	-0.97
92	2020-07-29	-0.97
93	2019-12-02	-0.95
94	2020-05-13	-0.95
95	2022-03-22	-0.95
96	2022-09-28	-0.94
97	2018-03-06	-0.93
98	2022-04-28	-0.93
99	2018-06-18	-0.93
100	2019-01-25	-0.92

Position	Date	Percentage
1	2020-03-13	-10.84
2	2020-03-06	-7.41
3	2020-03-11	-6.96
4	2020-03-17	-6.84
5	2015-08-21	-4.12
6	2020-03-31	-3.57
7	2016-06-23	-3.20
8	2020-02-21	-3.18
9	2020-02-27	-3.17
10	2020-03-05	-3.15
11	2020-03-26	-2.98
12	2022-02-23	-2.70
13	2020-03-10	-2.69
14	2016-01-14	-2.68
15	2020-06-10	-2.60
16	2020-03-04	-2.60
17	2022-06-10	-2.59
18	2022-09-12	-2.26
19	2022-06-15	-2.25
20	2020-04-14	-2.13
21	2020-02-26	-2.12
22	2020-06-12	-2.09
23	2022-10-12	-2.03
24	2020-09-04	-2.03
25	2019-05-10	-1.92
26	2020-04-20	-1.86
27	2020-04-30	-1.80
28	2018-02-05	-1.78
29	2020-10-01	-1.74
30	2016-01-06	-1.74
31	2020-10-27	-1.69
32	2020-01-24	-1.67
33	2014-10-15	-1.67
34	2019-05-03	-1.66
35	2015-12-31	-1.64
36	2016-01-19	-1.64
37	2022-06-09	-1.62
38	2018-10-25	-1.61
39	2020-09-16	-1.61
40	2019-08-02	-1.60
41	2016-02-10	-1.60
42	2018-12-04	-1.59
43	2022-05-06	-1.59
44	2022-09-22	-1.58
45	2013-06-21	-1.55
46	2022-02-02	-1.54
47	2021-11-24	-1.54
48	2021-09-17	-1.53
49	2018-12-31	-1.52
50	2020-04-17	-1.51
51	2018-10-22	-1.51
52	2018-04-03	-1.51
53	2015-08-31	-1.51
54	2022-01-21	-1.50
55	2022-01-24	-1.49
56	2019-08-13	-1.49
57	2018-11-19	-1.45
58	2020-09-18	-1.45
59	2022-07-12	-1.44
60	2021-07-07	-1.41
61	2016-01-05	-1.40
62	2022-07-01	-1.38
63	2018-03-21	-1.36
64	2015-09-17	-1.35
65	2014-10-14	-1.34
66	2022-12-14	-1.32
67	2023-02-02	-1.31
68	2022-02-09	-1.31
69	2022-12-01	-1.30
70	2022-12-21	-1.30
71	2018-12-26	-1.30
72	2013-04-04	-1.30
73	2018-12-21	-1.30
74	2021-05-10	-1.29
75	2022-07-13	-1.28
76	2021-12-17	-1.28
77	2022-10-04	-1.27
78	2022-08-19	-1.26
79	2020-10-14	-1.26
80	2021-05-18	-1.26
81	2020-03-18	-1.25
82	2022-11-16	-1.24
83	2021-07-16	-1.24
84	2015-09-21	-1.23
85	2015-01-13	-1.22
86	2016-02-08	-1.21
87	2016-02-05	-1.20
88	2022-02-25	-1.20
89	2022-06-21	-1.20
90	2014-01-30	-1.19
91	2015-01-26	-1.19
92	2022-06-02	-1.19
93	2015-10-01	-1.17
94	2015-12-10	-1.16
95	2022-03-09	-1.16
96	2023-02-15	-1.16
97	2022-05-23	-1.15
98	2022-10-06	-1.15
99	2022-08-04	-1.15
100	2022-05-17	-1.14

Position	Date	Percentage
1	2020-03-13	-10.84
2	2020-03-06	-7.41
3	2020-03-11	-6.96
4	2020-03-17	-6.84
5	2008-10-23	-5.86
6	2008-10-09	-5.45
7	2005-04-13	-4.57
8	2008-01-18	-4.17
9	2015-08-21	-4.12
10	2020-03-31	-3.57
11	2008-01-22	-3.49
12	2009-02-13	-3.28
13	2008-10-03	-3.23
14	2016-06-23	-3.20
15	2020-02-21	-3.18
16	2020-02-27	-3.17
17	2020-03-05	-3.15
18	2008-09-12	-3.05
19	2020-03-26	-2.98
20	2011-09-02	-2.93
21	2008-11-28	-2.81
22	2011-10-31	-2.79
23	2011-09-21	-2.74
24	2022-02-23	-2.70
25	2020-03-10	-2.69
26	2016-01-14	-2.68
27	2009-11-25	-2.65
28	2020-06-10	-2.60
29	2020-03-04	-2.60
30	2022-06-10	-2.59
31	2011-08-05	-2.57
32	2011-08-17	-2.56
33	2011-03-14	-2.55
34	2010-05-24	-2.53
35	2008-12-02	-2.46
36	2008-09-15	-2.45
37	2009-02-27	-2.42
38	2011-11-08	-2.36
39	2008-10-07	-2.33
40	2008-12-11	-2.32
41	2008-11-13	-2.31
42	2022-09-12	-2.26
43	2022-06-15	-2.25
44	2009-01-22	-2.22
45	2010-05-19	-2.16
46	2008-11-11	-2.16
47	2020-04-14	-2.13
48	2020-02-26	-2.12
49	2009-03-27	-2.11
50	2008-11-25	-2.10
51	2008-10-16	-2.10
52	2020-06-12	-2.09
53	2008-10-21	-2.07
54	2008-10-24	-2.06
55	2007-02-28	-2.05
56	2022-10-12	-2.03
57	2020-09-04	-2.03
58	2011-09-01	-2.01
59	2008-03-14	-1.99
60	2008-10-14	-1.92
61	2019-05-10	-1.92
62	2008-11-10	-1.91
63	2009-01-13	-1.91
64	2008-12-04	-1.89
65	2011-08-09	-1.88
66	2009-03-04	-1.88
67	2020-04-20	-1.86
68	2008-09-25	-1.86
69	2010-06-03	-1.84
70	2008-12-03	-1.83
71	2009-02-19	-1.81
72	2009-08-14	-1.81
73	2020-04-30	-1.80
74	2009-01-21	-1.79
75	2018-02-05	-1.78
76	2008-01-30	-1.77
77	2020-10-01	-1.74
78	2016-01-06	-1.74
79	2009-04-06	-1.74
80	2009-04-17	-1.70
81	2020-10-27	-1.69
82	2020-01-24	-1.67
83	2014-10-15	-1.67
84	2009-02-11	-1.67
85	2008-09-26	-1.66
86	2011-09-16	-1.66
87	2019-05-03	-1.66
88	2016-01-19	-1.64
89	2015-12-31	-1.64
90	2009-01-30	-1.63
91	2008-09-16	-1.62
92	2022-06-09	-1.62
93	2020-09-16	-1.61
94	2012-05-31	-1.61
95	2009-02-26	-1.61
96	2018-10-25	-1.61
97	2016-02-10	-1.60
98	2019-08-02	-1.60
99	2010-08-10	-1.60
100	2018-12-04	-1.59

VV best and worst intraday sessions

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

Best days
Worst days

All-time
10 years
5 years
Year: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-07	1.47
2	2023-02-01	1.32
3	2023-02-13	1.00
4	2023-02-15	0.89
5	2023-02-10	0.51

Position	Date	Percentage
1	2023-01-20	1.47
2	2023-02-07	1.47
3	2023-01-06	1.42
4	2023-01-31	1.37
5	2023-02-01	1.32
6	2023-01-13	1.19
7	2023-01-25	1.05
8	2023-01-23	1.02
9	2023-02-13	1.00
10	2023-01-11	0.91
11	2023-02-15	0.89
12	2023-01-10	0.82
13	2023-01-27	0.57
14	2023-02-10	0.51
15	2023-02-02	0.45
16	2023-01-26	0.43
17	2023-02-14	0.32
18	2023-01-24	0.29
19	2023-01-04	0.20
20	2023-02-03	0.18
21	2023-02-17	0.18
22	2023-01-12	0.15
23	2023-02-06	-0.02
24	2023-01-19	-0.16
25	2023-01-17	-0.17
26	2023-02-23	-0.24
27	2023-02-16	-0.24
28	2023-02-22	-0.33
29	2023-01-09	-0.60
30	2023-02-08	-0.62
31	2023-01-05	-0.63
32	2023-01-30	-0.66
33	2023-01-03	-1.03
34	2023-02-21	-1.03
35	2023-02-09	-1.76
36	2023-01-18	-1.96

Position	Date	Percentage
1	2022-10-13	4.70
2	2020-03-26	4.65
3	2022-02-24	4.46
4	2020-03-17	4.36
5	2018-12-26	4.31
6	2020-03-24	4.09
7	2020-03-02	3.67
8	2020-06-15	3.11
9	2022-11-30	3.10
10	2020-03-13	2.99
11	2022-05-04	2.78
12	2018-04-04	2.68
13	2020-04-02	2.68
14	2020-03-30	2.64
15	2022-10-21	2.56
16	2020-02-28	2.55
17	2020-04-06	2.52
18	2022-10-28	2.44
19	2022-06-24	2.26
20	2020-04-08	2.23
21	2022-01-28	2.23
22	2020-03-04	2.19
23	2020-05-14	2.18
24	2018-12-27	2.14
25	2022-01-31	2.14
26	2022-06-02	2.08
27	2022-02-25	2.02
28	2022-11-10	1.96
29	2022-01-24	1.95
30	2020-09-25	1.93
31	2022-09-07	1.93
32	2019-01-04	1.93
33	2022-05-27	1.85
34	2022-06-07	1.84
35	2018-11-28	1.84
36	2022-04-19	1.82
37	2022-05-26	1.79
38	2022-03-17	1.78
39	2020-07-14	1.76
40	2022-07-05	1.76
41	2022-07-27	1.73
42	2018-03-05	1.69
43	2022-10-25	1.65
44	2018-05-04	1.65
45	2022-09-28	1.63
46	2020-03-18	1.63
47	2022-07-19	1.62
48	2018-10-30	1.62
49	2022-10-03	1.60
50	2022-03-16	1.60
51	2018-11-15	1.59
52	2022-03-18	1.58
53	2022-10-04	1.57
54	2019-08-13	1.57
55	2019-01-02	1.56
56	2021-12-15	1.56
57	2022-03-15	1.53
58	2022-09-19	1.53
59	2018-12-06	1.51
60	2020-03-06	1.48
61	2023-02-07	1.47
62	2020-06-30	1.47
63	2023-01-20	1.47
64	2021-12-02	1.46
65	2019-03-21	1.44
66	2023-01-06	1.42
67	2018-10-16	1.42
68	2022-05-13	1.41
69	2022-05-25	1.41
70	2020-05-15	1.38
71	2023-01-31	1.37
72	2022-09-08	1.36
73	2021-10-06	1.36
74	2019-08-08	1.35
75	2018-03-02	1.34
76	2020-03-10	1.34
77	2022-07-01	1.33
78	2020-06-25	1.32
79	2023-02-01	1.32
80	2022-04-28	1.30
81	2022-03-02	1.27
82	2021-03-26	1.26
83	2022-04-13	1.26
84	2019-05-15	1.26
85	2019-05-06	1.26
86	2021-07-20	1.25
87	2019-08-07	1.25
88	2020-03-19	1.25
89	2021-02-24	1.22
90	2018-11-07	1.22
91	2018-03-26	1.22
92	2022-04-25	1.21
93	2019-06-04	1.19
94	2022-07-28	1.19
95	2022-12-02	1.19
96	2023-01-13	1.19
97	2022-12-12	1.19
98	2022-07-21	1.19
99	2019-03-11	1.18
100	2020-05-04	1.18

Position	Date	Percentage
1	2022-10-13	4.70
2	2020-03-26	4.65
3	2022-02-24	4.46
4	2020-03-17	4.36
5	2018-12-26	4.31
6	2020-03-24	4.09
7	2020-03-02	3.67
8	2018-02-06	3.65
9	2020-06-15	3.11
10	2022-11-30	3.10
11	2020-03-13	2.99
12	2022-05-04	2.78
13	2015-08-26	2.75
14	2018-04-04	2.68
15	2020-04-02	2.68
16	2020-03-30	2.64
17	2022-10-21	2.56
18	2020-02-28	2.55
19	2015-10-02	2.52
20	2020-04-06	2.52
21	2022-10-28	2.44
22	2022-06-24	2.26
23	2022-01-28	2.23
24	2020-04-08	2.23
25	2020-03-04	2.19
26	2020-05-14	2.18
27	2018-12-27	2.14
28	2022-01-31	2.14
29	2022-06-02	2.08
30	2022-02-25	2.02
31	2022-11-10	1.96
32	2022-01-24	1.95
33	2019-01-04	1.93
34	2022-09-07	1.93
35	2020-09-25	1.93
36	2016-01-29	1.92
37	2016-11-09	1.91
38	2018-02-14	1.91
39	2022-05-27	1.85
40	2016-09-12	1.85
41	2018-11-28	1.84
42	2022-06-07	1.84
43	2022-04-19	1.82
44	2014-10-16	1.80
45	2015-12-04	1.80
46	2022-05-26	1.79
47	2022-03-17	1.78
48	2022-07-05	1.76
49	2020-07-14	1.76
50	2022-07-27	1.73
51	2013-12-18	1.71
52	2014-12-17	1.69
53	2018-03-05	1.69
54	2014-10-08	1.67
55	2018-05-04	1.65
56	2022-10-25	1.65
57	2016-03-01	1.63
58	2022-09-28	1.63
59	2020-03-18	1.63
60	2022-07-19	1.62
61	2018-10-30	1.62
62	2015-11-16	1.62
63	2022-03-16	1.60
64	2022-10-03	1.60
65	2018-11-15	1.59
66	2022-03-18	1.58
67	2013-06-13	1.57
68	2022-10-04	1.57
69	2019-08-13	1.57
70	2021-12-15	1.56
71	2019-01-02	1.56
72	2022-09-19	1.53
73	2022-03-15	1.53
74	2018-12-06	1.51
75	2015-03-18	1.49
76	2020-03-06	1.48
77	2020-06-30	1.47
78	2023-01-20	1.47
79	2023-02-07	1.47
80	2021-12-02	1.46
81	2015-01-16	1.45
82	2015-08-27	1.45
83	2019-03-21	1.44
84	2023-01-06	1.42
85	2018-10-16	1.42
86	2022-05-13	1.41
87	2022-05-25	1.41
88	2020-05-15	1.38
89	2023-01-31	1.37
90	2021-10-06	1.36
91	2013-02-27	1.36
92	2016-12-07	1.36
93	2022-09-08	1.36
94	2013-09-18	1.36
95	2019-08-08	1.35
96	2020-03-10	1.34
97	2018-03-02	1.34
98	2022-07-01	1.33
99	2014-10-21	1.32
100	2020-06-25	1.32

Position	Date	Percentage
1	2008-10-28	7.48
2	2008-10-13	6.89
3	2008-11-13	6.32
4	2008-01-23	6.19
5	2008-11-26	5.73
6	2008-12-05	5.52
7	2008-12-03	5.17
8	2022-10-13	4.70
9	2020-03-26	4.65
10	2022-02-24	4.46
11	2020-03-17	4.36
12	2018-12-26	4.31
13	2008-10-10	4.28
14	2009-03-10	4.26
15	2009-03-23	4.20
16	2020-03-24	4.09
17	2009-03-12	3.98
18	2005-04-13	3.94
19	2008-09-16	3.75
20	2008-11-24	3.74
21	2008-11-21	3.67
22	2020-03-02	3.67
23	2018-02-06	3.65
24	2011-10-04	3.63
25	2008-10-16	3.57
26	2011-08-11	3.53
27	2009-05-26	3.40
28	2008-10-20	3.19
29	2011-08-09	3.17
30	2008-01-22	3.16
31	2020-06-15	3.11
32	2022-11-30	3.10
33	2009-01-02	3.07
34	2008-01-31	3.06
35	2010-05-21	3.03
36	2020-03-13	2.99
37	2011-08-23	2.98
38	2009-01-23	2.98
39	2009-02-24	2.90
40	2009-04-01	2.89
41	2010-07-07	2.86
42	2009-03-17	2.79
43	2022-05-04	2.78
44	2015-08-26	2.75
45	2010-05-25	2.74
46	2018-04-04	2.68
47	2020-04-02	2.68
48	2008-09-30	2.67
49	2009-06-25	2.66
50	2020-03-30	2.64
51	2008-12-12	2.63
52	2008-03-18	2.62
53	2007-11-13	2.58
54	2010-07-20	2.58
55	2009-04-21	2.56
56	2009-05-04	2.56
57	2022-10-21	2.56
58	2020-02-28	2.55
59	2008-10-24	2.53
60	2020-04-06	2.52
61	2015-10-02	2.52
62	2009-01-21	2.51
63	2022-10-28	2.44
64	2007-09-18	2.44
65	2008-09-11	2.38
66	2009-02-06	2.34
67	2009-02-05	2.33
68	2011-09-06	2.33
69	2008-12-02	2.33
70	2022-06-24	2.26
71	2008-04-01	2.25
72	2020-04-08	2.23
73	2009-03-18	2.23
74	2022-01-28	2.23
75	2020-03-04	2.19
76	2020-05-14	2.18
77	2008-07-22	2.17
78	2011-10-18	2.17
79	2018-12-27	2.14
80	2022-01-31	2.14
81	2009-07-23	2.12
82	2011-08-26	2.12
83	2010-06-02	2.11
84	2009-07-13	2.10
85	2022-06-02	2.08
86	2005-10-31	2.08
87	2008-09-26	2.05
88	2022-02-25	2.02
89	2008-07-16	2.01
90	2008-10-31	2.01
91	2008-08-08	1.97
92	2022-11-10	1.96
93	2011-09-12	1.95
94	2022-01-24	1.95
95	2009-02-12	1.94
96	2011-10-06	1.94
97	2020-09-25	1.93
98	2019-01-04	1.93
99	2022-09-07	1.93
100	2016-01-29	1.92

Position	Date	Percentage
1	2023-02-09	-1.76
2	2023-02-21	-1.03
3	2023-02-08	-0.62
4	2023-02-22	-0.33
5	2023-02-16	-0.24

Position	Date	Percentage
1	2023-01-18	-1.96
2	2023-02-09	-1.76
3	2023-01-03	-1.03
4	2023-02-21	-1.03
5	2023-01-30	-0.66
6	2023-01-05	-0.63
7	2023-02-08	-0.62
8	2023-01-09	-0.60
9	2023-02-22	-0.33
10	2023-02-23	-0.24
11	2023-02-16	-0.24
12	2023-01-17	-0.17
13	2023-01-19	-0.16
14	2023-02-06	-0.02
15	2023-01-12	0.15
16	2023-02-17	0.18
17	2023-02-03	0.18
18	2023-01-04	0.20
19	2023-01-24	0.29
20	2023-02-14	0.32
21	2023-01-26	0.43
22	2023-02-02	0.45
23	2023-02-10	0.51
24	2023-01-27	0.57
25	2023-01-10	0.82
26	2023-02-15	0.89
27	2023-01-11	0.91
28	2023-02-13	1.00
29	2023-01-23	1.02
30	2023-01-25	1.05
31	2023-01-13	1.19
32	2023-02-01	1.32
33	2023-01-31	1.37
34	2023-01-06	1.42
35	2023-02-07	1.47
36	2023-01-20	1.47

Position	Date	Percentage
1	2020-03-20	-5.40
2	2020-02-25	-3.51
3	2020-04-07	-3.33
4	2022-08-26	-3.32
5	2020-06-11	-3.29
6	2020-03-03	-3.07
7	2018-10-24	-3.02
8	2018-10-10	-3.01
9	2022-10-14	-2.97
10	2018-12-04	-2.92
11	2022-05-18	-2.89
12	2022-03-07	-2.89
13	2020-09-03	-2.83
14	2022-04-29	-2.79
15	2022-05-05	-2.71
16	2020-03-12	-2.62
17	2020-11-09	-2.61
18	2021-12-01	-2.55
19	2020-09-23	-2.55
20	2022-06-28	-2.54
21	2022-04-22	-2.46
22	2020-02-27	-2.44
23	2022-02-23	-2.44
24	2022-04-21	-2.42
25	2022-11-02	-2.41
26	2020-05-12	-2.41
27	2020-03-11	-2.41
28	2018-12-21	-2.32
29	2018-03-23	-2.30
30	2020-09-10	-2.29
31	2022-04-26	-2.29
32	2020-03-23	-2.24
33	2022-09-21	-2.24
34	2018-03-27	-2.20
35	2018-12-07	-2.20
36	2022-09-13	-2.17
37	2021-02-25	-2.17
38	2019-08-23	-2.09
39	2020-06-26	-2.06
40	2022-09-02	-2.02
41	2022-02-11	-1.99
42	2022-06-09	-1.99
43	2018-04-02	-1.98
44	2023-01-18	-1.96
45	2022-12-13	-1.94
46	2018-10-29	-1.92
47	2018-12-24	-1.91
48	2020-06-24	-1.89
49	2022-01-05	-1.89
50	2020-10-19	-1.88
51	2020-07-13	-1.87
52	2022-05-09	-1.82
53	2022-01-13	-1.82
54	2020-04-28	-1.80
55	2022-03-11	-1.79
56	2022-01-26	-1.77
57	2023-02-09	-1.76
58	2020-10-28	-1.76
59	2018-04-24	-1.75
60	2019-01-03	-1.74
61	2022-10-07	-1.73
62	2020-06-19	-1.73
63	2021-01-04	-1.72
64	2018-11-12	-1.71
65	2022-01-27	-1.71
66	2018-10-11	-1.70
67	2022-01-21	-1.69
68	2018-12-17	-1.69
69	2021-01-27	-1.67
70	2022-07-18	-1.66
71	2020-05-13	-1.61
72	2020-01-31	-1.61
73	2018-12-19	-1.60
74	2018-03-22	-1.59
75	2022-01-20	-1.57
76	2018-02-28	-1.53
77	2019-10-01	-1.53
78	2022-11-09	-1.52
79	2018-11-14	-1.51
80	2018-11-19	-1.51
81	2021-05-12	-1.50
82	2020-03-31	-1.49
83	2022-02-17	-1.47
84	2022-05-11	-1.45
85	2022-08-30	-1.45
86	2019-08-05	-1.44
87	2022-12-06	-1.43
88	2021-09-30	-1.43
89	2020-10-06	-1.42
90	2019-08-14	-1.42
91	2021-09-28	-1.42
92	2018-04-06	-1.41
93	2021-12-03	-1.40
94	2021-01-29	-1.39
95	2021-03-03	-1.39
96	2022-06-01	-1.39
97	2019-03-22	-1.38
98	2022-06-10	-1.38
99	2022-06-13	-1.38
100	2021-11-30	-1.38

Position	Date	Percentage
1	2020-03-20	-5.40
2	2018-02-08	-3.84
3	2020-02-25	-3.51
4	2020-04-07	-3.33
5	2022-08-26	-3.32
6	2020-06-11	-3.29
7	2018-02-05	-3.26
8	2020-03-03	-3.07
9	2018-10-24	-3.02
10	2018-10-10	-3.01
11	2022-10-14	-2.97
12	2016-01-13	-2.96
13	2018-12-04	-2.92
14	2022-05-18	-2.89
15	2022-03-07	-2.89
16	2020-09-03	-2.83
17	2022-04-29	-2.79
18	2022-05-05	-2.71
19	2015-08-25	-2.65
20	2020-03-12	-2.62
21	2020-11-09	-2.61
22	2020-09-23	-2.55
23	2021-12-01	-2.55
24	2022-06-28	-2.54
25	2022-04-22	-2.46
26	2020-02-27	-2.44
27	2022-02-23	-2.44
28	2022-04-21	-2.42
29	2022-11-02	-2.41
30	2020-05-12	-2.41
31	2020-03-11	-2.41
32	2018-12-21	-2.32
33	2014-02-03	-2.32
34	2015-09-09	-2.31
35	2013-02-25	-2.30
36	2018-03-23	-2.30
37	2020-09-10	-2.29
38	2022-04-26	-2.29
39	2020-03-23	-2.24
40	2022-09-21	-2.24
41	2018-12-07	-2.20
42	2018-03-27	-2.20
43	2022-09-13	-2.17
44	2021-02-25	-2.17
45	2015-08-21	-2.13
46	2014-04-10	-2.12
47	2015-09-28	-2.12
48	2019-08-23	-2.09
49	2020-06-26	-2.06
50	2015-01-28	-2.02
51	2022-09-02	-2.02
52	2022-06-09	-1.99
53	2022-02-11	-1.99
54	2018-04-02	-1.98
55	2023-01-18	-1.96
56	2022-12-13	-1.94
57	2018-10-29	-1.92
58	2018-12-24	-1.91
59	2022-01-05	-1.89
60	2020-06-24	-1.89
61	2020-10-19	-1.88
62	2020-07-13	-1.87
63	2014-10-09	-1.85
64	2013-04-15	-1.84
65	2022-01-13	-1.82
66	2014-04-04	-1.82
67	2022-05-09	-1.82
68	2020-04-28	-1.80
69	2022-03-11	-1.79
70	2022-01-26	-1.77
71	2023-02-09	-1.76
72	2020-10-28	-1.76
73	2016-09-09	-1.75
74	2018-04-24	-1.75
75	2019-01-03	-1.74
76	2016-01-08	-1.74
77	2020-06-19	-1.73
78	2022-10-07	-1.73
79	2021-01-04	-1.72
80	2022-01-27	-1.71
81	2018-11-12	-1.71
82	2018-10-11	-1.70
83	2015-12-17	-1.69
84	2022-01-21	-1.69
85	2018-12-17	-1.69
86	2021-01-27	-1.67
87	2022-07-18	-1.66
88	2015-12-03	-1.65
89	2013-06-20	-1.63
90	2016-02-05	-1.61
91	2020-01-31	-1.61
92	2020-05-13	-1.61
93	2018-12-19	-1.60
94	2015-12-18	-1.60
95	2018-03-22	-1.59
96	2014-01-24	-1.59
97	2014-10-13	-1.59
98	2013-11-07	-1.57
99	2022-01-20	-1.57
100	2018-02-02	-1.56

Position	Date	Percentage
1	2008-10-09	-7.94
2	2008-10-15	-7.16
3	2008-10-07	-6.65
4	2008-12-01	-6.16
5	2008-11-20	-5.78
6	2008-11-19	-5.76
7	2008-09-29	-5.68
8	2020-03-20	-5.40
9	2008-10-14	-4.81
10	2009-02-23	-4.52
11	2009-01-20	-4.23
12	2011-08-08	-4.19
13	2008-11-05	-4.01
14	2018-02-08	-3.84
15	2008-11-06	-3.83
16	2009-02-10	-3.82
17	2011-08-04	-3.62
18	2008-01-25	-3.55
19	2008-10-02	-3.51
20	2020-02-25	-3.51
21	2007-12-12	-3.49
22	2020-04-07	-3.33
23	2022-08-26	-3.32
24	2020-06-11	-3.29
25	2008-10-22	-3.26
26	2018-02-05	-3.26
27	2008-11-10	-3.25
28	2009-02-26	-3.15
29	2008-01-17	-3.13
30	2020-03-03	-3.07
31	2011-09-21	-3.06
32	2007-12-03	-3.03
33	2018-10-24	-3.02
34	2018-10-10	-3.01
35	2008-03-19	-2.99
36	2008-10-03	-2.99
37	2007-11-26	-2.99
38	2008-09-09	-2.99
39	2022-10-14	-2.97
40	2016-01-13	-2.96
41	2018-12-04	-2.92
42	2022-05-18	-2.89
43	2022-03-07	-2.89
44	2010-05-06	-2.87
45	2020-09-03	-2.83
46	2008-09-17	-2.82
47	2007-12-28	-2.80
48	2022-04-29	-2.79
49	2008-12-18	-2.78
50	2007-12-14	-2.76
51	2022-05-05	-2.71
52	2009-04-20	-2.68
53	2009-03-19	-2.65
54	2015-08-25	-2.65
55	2008-03-14	-2.64
56	2007-11-19	-2.63
57	2020-03-12	-2.62
58	2020-11-09	-2.61
59	2008-11-12	-2.56
60	2021-12-01	-2.55
61	2020-09-23	-2.55
62	2011-08-10	-2.54
63	2022-06-28	-2.54
64	2009-03-20	-2.53
65	2008-09-22	-2.51
66	2022-04-22	-2.46
67	2007-08-03	-2.45
68	2020-02-27	-2.44
69	2022-02-23	-2.44
70	2009-10-30	-2.43
71	2022-04-21	-2.42
72	2008-11-14	-2.42
73	2008-01-08	-2.42
74	2022-11-02	-2.41
75	2020-03-11	-2.41
76	2020-05-12	-2.41
77	2009-01-09	-2.38
78	2007-07-31	-2.38
79	2011-10-03	-2.38
80	2009-05-07	-2.37
81	2011-09-28	-2.36
82	2008-07-09	-2.36
83	2007-12-18	-2.33
84	2012-06-21	-2.33
85	2018-12-21	-2.32
86	2007-02-27	-2.32
87	2014-02-03	-2.32
88	2009-03-05	-2.32
89	2015-09-09	-2.31
90	2018-03-23	-2.30
91	2010-02-04	-2.30
92	2013-02-25	-2.30
93	2007-10-19	-2.29
94	2008-07-24	-2.29
95	2022-04-26	-2.29
96	2020-09-10	-2.29
97	2009-01-30	-2.29
98	2009-10-01	-2.27
99	2010-07-16	-2.26
100	2009-03-02	-2.26

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:09:31

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

VV information

Full title

Vanguard Large-Cap
First trading day

2004-01-30
Last trading day

2023-02-23
Total trading days

4,802
Last close price

182.94 (+1.01%)
Market cap

19.03B
Stock Exchange

NYSE Arca
Phone number

866-499-8473
Description

The investment seeks to track the performance of the CRSP US Large Cap Index that measures the investment return of large-capitalization stocks. The fund employs an indexing investment approach designed to track the performance of the CRSP US Large Cap Index, a broadly diversified index of large U.S. companies representing approximately the top 85% of the U.S. market capitalization. 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.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

180 -- 8 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...