VXF stock overview

Vanguard Extended Market

VXF IPO: 2002-01-04
145.91 (+1.00%)
29.68B market cap
5,323 trading days in total
VXF Latest trading day: 2023-02-23

NYSE Arca

VXF stock Buy and Hold Potential More info

INVESTMENT at 2002-01-04 open

VXF open price was $30.85

1,000.00

Click to edit

HOLDING TIME

5322 trading days

21 years 55 days

TODAY'S WORTH — including dividends (39)

As of 2023-02-23 close price ($145.91)

5,163.76

Click to edit

ROI: +416.38% (5.16x) – ANNU: +8.07% (1.08x)

VXF Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	39	2.06%	quaterly	2020-12-24

VXF Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	21 1 shares on 2002-01-04 2 shares on 2023-02-23	1	0	2008-06-18On 2008-06-18 split factor was 2:1

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VXF Latest trading days

This table contains the list of 500 latest trading days of VXF.
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 ]		162.69	0.06	-0.03	13,305,286	162.77	164.17	161.09	1.94	-0.03	0.01
5323	2023-02-23	145.91	0.69	0.48	196,962	146.37	146.52	143.91	1.78	-0.31	0.00
5322	2023-02-22	145.22	0.55	0.38	1,041,215	145.14	146.13	144.50	1.12	0.06	0.79
5321	2023-02-21	144.67	4.03	-2.71	226,167	146.95	147.36	144.54	1.92	-1.55	0.32
5320	2023-02-17	148.70	0.64	-0.43	189,590	148.76	149.05	147.60	0.97	-0.04	-1.18
5319	2023-02-16	149.34	1.92	-1.27	242,688	149.25	151.36	148.64	1.82	0.06	-0.39
5318	2023-02-15	151.26	2.31	1.55	549,116	148.25	151.27	148.25	2.04	2.03	-1.33
5317	2023-02-14	148.95	0.74	0.50	200,990	147.54	149.76	146.97	1.89	0.96	-0.47
5316	2023-02-13	148.21	1.80	1.23	163,095	146.57	148.45	145.92	1.73	1.12	-0.45
5315	2023-02-10	146.41	0.52	-0.35	298,837	146.14	146.85	145.52	0.91	0.18	0.11
5314	2023-02-09	146.93	2.10	-1.41	207,329	150.47	150.70	146.58	2.74	-2.35	-0.54
5313	2023-02-08	149.03	1.69	-1.12	195,200	150.28	150.85	148.72	1.42	-0.83	0.97
5312	2023-02-07	150.72	1.49	1.00	290,684	149.05	151.16	147.59	2.40	1.12	-0.29
5311	2023-02-06	149.23	1.87	-1.24	178,847	149.88	150.46	148.76	1.13	-0.43	-0.12
5310	2023-02-03	151.10	1.93	-1.26	274,112	150.74	153.11	150.61	1.66	0.24	-0.81
5309	2023-02-02	153.03	3.16	2.11	387,837	151.69	154.03	151.54	1.64	0.88	-1.50
5308	2023-02-01	149.87	2.61	1.77	336,901	147.14	150.99	146.47	3.07	1.86	1.21
5307	2023-01-31	147.26	3.34	2.32	221,902	144.36	147.33	144.36	2.06	2.01	-0.08
5306	2023-01-30	143.92	2.16	-1.48	247,947	144.93	146.08	143.80	1.57	-0.70	0.31
5305	2023-01-27	146.08	1.25	0.86	238,580	144.25	146.75	143.89	1.98	1.27	-0.79
5304	2023-01-26	144.83	1.46	1.02	205,064	144.87	145.00	143.00	1.38	-0.03	-0.40
5303	2023-01-25	143.37	0.27	0.19	171,020	141.55	143.51	140.46	2.15	1.29	1.05
5302	2023-01-24	143.10	0.72	-0.50	204,693	143.02	143.90	141.97	1.35	0.06	-1.08
5301	2023-01-23	143.82	2.23	1.57	220,019	141.79	144.19	141.41	1.96	1.43	-0.56
5300	2023-01-20	141.59	3.06	2.21	289,581	139.11	141.59	138.40	2.29	1.78	0.14
5299	2023-01-19	138.53	1.68	-1.20	408,544	139.26	139.52	137.77	1.26	-0.52	0.42
5298	2023-01-18	140.21	2.13	-1.50	215,031	143.08	144.02	140.21	2.66	-2.01	-0.68
5297	2023-01-17	142.34	0.17	0.12	332,464	142.07	142.82	141.40	1.00	0.19	0.52
5296	2023-01-13	142.17	0.97	0.69	217,453	140.07	142.28	140.07	1.58	1.50	-0.07
5295	2023-01-12	141.20	1.66	1.19	204,896	140.15	141.34	138.46	2.05	0.75	-0.80
5294	2023-01-11	139.54	2.14	1.56	245,981	137.93	139.54	137.59	1.41	1.17	0.44
5293	2023-01-10	137.40	1.68	1.24	219,423	135.30	137.40	135.11	1.69	1.55	0.39
5292	2023-01-09	135.72	0.71	0.53	292,751	136.04	137.26	135.26	1.47	-0.24	-0.31
5291	2023-01-06	135.01	2.80	2.12	228,217	133.33	135.39	132.04	2.51	1.26	0.76
5290	2023-01-05	132.21	1.89	-1.41	240,207	133.08	133.40	131.55	1.39	-0.65	0.85
5289	2023-01-04	134.10	2.00	1.51	297,371	133.09	134.69	132.54	1.62	0.76	-0.76
5288	2023-01-03	132.10	0.76	-0.57	384,757	134.29	134.99	131.10	2.90	-1.63	0.75
5287	2022-12-30	132.86	0.32	-0.24	466,859	131.73	133.07	131.36	1.30	0.86	1.08
5286	2022-12-29	133.18	3.31	2.55	631,104	130.83	133.38	130.56	2.16	1.80	-1.09
5285	2022-12-28	129.87	1.95	-1.48	494,622	131.66	132.26	129.76	1.90	-1.36	0.74
5284	2022-12-27	131.82	0.82	-0.62	693,760	132.54	132.70	131.15	1.17	-0.54	-0.12
5283	2022-12-23	132.64	0.44	0.33	339,037	132.02	132.64	131.09	1.17	0.47	-0.08
5282	2022-12-22	132.20	2.57	-1.91	543,700	132.72	132.78	129.90	2.17	-0.39	-0.14
5281	2022-12-21	134.77	2.21	1.67	503,493	133.67	135.30	133.33	1.47	0.82	-1.52
5280	2022-12-20	132.56	0.69	0.52	1,046,786	131.50	133.26	131.01	1.71	0.81	0.84
5279	2022-12-19	131.87	2.16	-1.61	444,728	133.97	134.20	131.46	2.05	-1.57	-0.28
5278	2022-12-16	134.03	1.39	-1.03	1,328,486	134.19	134.94	132.90	1.52	-0.12	-0.04
5277	2022-12-15	135.42	3.65	-2.62	330,693	137.13	137.13	135.04	1.52	-1.25	-0.91
5276	2022-12-14	139.07	0.65	-0.47	299,396	139.67	140.84	137.96	2.06	-0.43	-1.39
5275	2022-12-13	139.72	1.21	0.87	453,402	142.99	143.48	138.61	3.41	-2.29	-0.04
5274	2022-12-12	138.51	2.10	1.54	434,455	136.77	138.51	136.20	1.69	1.27	3.23
5273	2022-12-09	136.41	1.49	-1.08	344,198	137.25	137.97	136.41	1.14	-0.61	0.26
5272	2022-12-08	137.90	1.43	1.05	315,825	137.37	138.92	136.84	1.51	0.39	-0.47
5271	2022-12-07	136.47	0.39	-0.28	299,021	136.58	137.81	136.06	1.28	-0.08	0.66
5270	2022-12-06	136.86	2.23	-1.60	278,403	139.35	139.35	135.92	2.46	-1.79	-0.20
5269	2022-12-05	139.09	4.31	-3.01	389,236	142.24	142.37	138.70	2.58	-2.21	0.19
5268	2022-12-02	143.40	0.32	0.22	261,396	141.02	143.93	141.02	2.06	1.69	-0.81
5267	2022-12-01	143.08	0.09	0.06	409,340	143.35	144.31	142.14	1.51	-0.19	-1.44
5266	2022-11-30	142.99	4.28	3.09	349,572	138.94	142.99	137.69	3.81	2.91	0.25
5265	2022-11-29	138.71	0.28	0.20	234,959	138.90	139.70	138.42	0.92	-0.14	0.17
5264	2022-11-28	138.43	2.70	-1.91	443,715	139.99	140.68	138.06	1.87	-1.11	0.34
5263	2022-11-25	141.13	0.33	0.23	138,615	140.51	141.42	140.43	0.70	0.44	-0.81
5262	2022-11-23	140.80	0.78	0.56	225,781	139.55	141.30	139.55	1.25	0.90	-0.21
5261	2022-11-22	140.02	1.91	1.38	351,700	138.71	140.02	137.89	1.54	0.94	-0.34
5260	2022-11-21	138.11	1.07	-0.77	387,693	138.27	138.82	137.41	1.02	-0.12	0.43
5259	2022-11-18	139.18	0.61	0.44	277,437	140.16	140.46	138.09	1.69	-0.70	-0.65
5258	2022-11-17	138.57	1.57	-1.12	274,156	137.76	138.94	137.14	1.31	0.59	1.15
5257	2022-11-16	140.14	3.03	-2.12	378,013	142.22	142.22	139.83	1.68	-1.46	-1.70
5256	2022-11-15	143.17	2.51	1.78	355,191	143.39	144.38	142.03	1.64	-0.15	-0.66
5255	2022-11-14	140.66	1.94	-1.36	305,141	141.61	142.80	140.62	1.54	-0.67	1.94
5254	2022-11-11	142.60	2.00	1.42	304,125	140.92	143.43	140.87	1.82	1.19	-0.69
5253	2022-11-10	140.60	9.06	6.89	1,879,077	137.34	140.60	137.34	2.37	2.37	0.23
5252	2022-11-09	131.54	3.64	-2.69	439,753	134.01	134.29	131.17	2.33	-1.84	4.41
5251	2022-11-08	135.18	0.43	0.32	476,951	135.29	137.06	133.50	2.63	-0.08	-0.87
5250	2022-11-07	134.75	0.77	0.57	590,659	134.86	135.44	133.30	1.59	-0.08	0.40
5249	2022-11-04	133.98	0.92	0.69	516,179	134.76	135.05	131.62	2.55	-0.58	0.66
5248	2022-11-03	133.06	0.80	-0.60	416,945	132.25	134.24	131.05	2.41	0.61	1.28
5247	2022-11-02	133.86	4.59	-3.32	422,540	137.95	139.08	133.80	3.83	-2.96	-1.20
5246	2022-11-01	138.45	0.46	0.33	273,772	140.02	140.21	137.96	1.61	-1.12	-0.36
5245	2022-10-31	137.99	0.34	-0.25	1,356,078	137.43	138.97	137.19	1.30	0.41	1.47
5244	2022-10-28	138.33	2.38	1.75	294,952	135.81	138.49	135.00	2.57	1.86	-0.65
5243	2022-10-27	135.95	0.20	0.15	1,014,105	137.01	138.00	135.72	1.66	-0.77	-0.10
5242	2022-10-26	135.75	0.04	0.03	260,410	135.38	138.30	135.38	2.16	0.27	0.93
5241	2022-10-25	135.71	3.88	2.94	318,982	131.99	135.99	131.99	3.03	2.82	-0.24
5240	2022-10-24	131.83	0.30	0.23	423,840	131.77	132.13	129.72	1.83	0.05	0.12
5239	2022-10-21	131.53	2.51	1.95	436,406	128.99	131.65	127.79	2.99	1.97	0.18
5238	2022-10-20	129.02	1.21	-0.93	288,166	130.36	132.23	128.50	2.86	-1.03	-0.02
5237	2022-10-19	130.23	2.58	-1.94	565,709	131.42	132.26	129.20	2.33	-0.91	0.10
5236	2022-10-18	132.81	1.89	1.44	352,121	133.84	134.70	131.59	2.32	-0.77	-1.05
5235	2022-10-17	130.92	4.24	3.35	494,349	129.41	131.36	129.08	1.76	1.17	2.23
5234	2022-10-14	126.68	3.61	-2.77	282,643	131.47	132.31	126.60	4.34	-3.64	2.16
5233	2022-10-13	130.29	2.21	1.73	391,876	125.01	130.95	123.74	5.77	4.22	0.91
5232	2022-10-12	128.08	0.12	-0.09	345,754	128.34	128.74	126.62	1.65	-0.20	-2.40
5231	2022-10-11	128.20	0.65	-0.50	608,669	128.06	130.25	126.13	3.22	0.11	0.11
5230	2022-10-10	128.85	1.44	-1.11	553,596	130.58	130.72	127.89	2.17	-1.32	-0.61
5229	2022-10-07	130.29	4.33	-3.22	370,880	133.03	133.03	129.68	2.52	-2.06	0.22
5228	2022-10-06	134.62	0.81	-0.60	355,142	134.58	136.36	133.89	1.84	0.03	-1.18
5227	2022-10-05	135.43	0.63	-0.46	375,114	134.02	135.94	132.66	2.45	1.05	-0.63
5226	2022-10-04	136.06	5.72	4.39	312,727	133.08	136.07	133.08	2.25	2.24	-1.50
5225	2022-10-03	130.34	3.23	2.54	507,353	128.60	131.11	127.15	3.08	1.35	2.10
5224	2022-09-30	127.11	0.84	-0.66	476,061	127.54	130.32	127.00	2.60	-0.34	1.17
5223	2022-09-29	127.95	3.10	-2.37	524,541	129.26	129.46	126.44	2.34	-1.01	-0.32
5222	2022-09-28	131.05	3.96	3.12	939,358	127.85	131.59	127.49	3.21	2.50	-1.37
5221	2022-09-27	127.09	0.73	0.58	547,826	128.33	129.39	126.00	2.64	-0.97	0.60
5220	2022-09-26	126.36	2.15	-1.67	1,012,242	127.81	129.97	126.21	2.94	-1.13	1.56
5219	2022-09-23	128.51	3.29	-2.50	863,368	129.69	129.76	126.69	2.37	-0.91	-0.54
5218	2022-09-22	131.80	3.52	-2.60	551,025	134.95	135.24	131.41	2.84	-2.33	-1.60
5217	2022-09-21	135.32	2.12	-1.54	187,496	138.26	139.85	135.28	3.31	-2.13	-0.27
5216	2022-09-20	137.44	2.25	-1.61	245,981	138.48	138.48	136.65	1.32	-0.75	0.60
5215	2022-09-19	139.69	1.13	0.82	287,971	137.08	139.81	137.08	1.99	1.90	-0.87
5214	2022-09-16	138.56	2.53	-1.79	325,431	138.97	139.25	137.38	1.35	-0.30	-1.07
5213	2022-09-15	141.09	1.16	-0.82	346,454	141.19	143.64	140.60	2.15	-0.07	-1.50
5212	2022-09-14	142.25	0.63	0.44	273,610	141.97	142.44	140.34	1.48	0.20	-0.75
5211	2022-09-13	141.62	5.94	-4.03	239,702	143.44	144.54	141.17	2.35	-1.27	0.25
5210	2022-09-12	147.56	1.69	1.16	236,781	146.73	147.82	146.38	0.98	0.57	-2.79
5209	2022-09-09	145.87	3.13	2.19	124,584	144.15	146.02	144.02	1.39	1.19	0.59
5208	2022-09-08	142.74	1.73	1.23	418,995	139.84	142.74	139.47	2.34	2.07	0.99
5207	2022-09-07	141.01	3.07	2.23	213,276	137.70	141.25	137.70	2.58	2.40	-0.83
5206	2022-09-06	137.94	1.01	-0.73	251,463	139.62	139.62	137.00	1.88	-1.20	-0.17
5205	2022-09-02	138.95	0.88	-0.63	282,321	141.66	142.03	138.40	2.56	-1.91	0.48
5204	2022-09-01	139.83	1.90	-1.34	338,820	140.14	140.17	137.67	1.78	-0.22	1.31
5203	2022-08-31	141.73	0.68	-0.48	363,904	143.25	143.58	141.38	1.54	-1.06	-1.12
5202	2022-08-30	142.41	1.83	-1.27	308,048	145.04	145.04	141.65	2.34	-1.81	0.59
5201	2022-08-29	144.24	1.26	-0.87	336,357	144.15	145.49	143.67	1.26	0.06	0.55
5200	2022-08-26	145.50	5.01	-3.33	204,952	150.57	150.57	145.50	3.37	-3.37	-0.93
5199	2022-08-25	150.51	2.75	1.86	267,875	148.85	150.52	148.57	1.31	1.12	0.04
5198	2022-08-24	147.76	1.17	0.80	212,453	146.66	148.52	146.19	1.59	0.75	0.74
5197	2022-08-23	146.59	0.21	0.14	887,291	146.73	148.34	146.33	1.37	-0.10	0.05
5196	2022-08-22	146.38	3.31	-2.21	217,348	147.69	147.79	146.10	1.14	-0.89	0.24
5195	2022-08-19	149.69	3.31	-2.16	370,745	151.16	151.67	149.19	1.64	-0.97	-1.34
5194	2022-08-18	153.00	0.59	0.39	184,991	152.59	153.34	151.96	0.90	0.27	-1.20
5193	2022-08-17	152.41	2.72	-1.75	365,500	153.43	153.62	151.43	1.43	-0.66	0.12
5192	2022-08-16	155.13	0.12	0.08	244,814	154.62	155.91	153.32	1.68	0.33	-1.10
5191	2022-08-15	155.01	0.44	0.28	526,712	153.12	155.15	153.07	1.36	1.23	-0.25
5190	2022-08-12	154.57	2.85	1.88	235,171	152.66	154.59	152.20	1.57	1.25	-0.94
5189	2022-08-11	151.72	0.01	0.01	349,723	153.24	154.61	151.52	2.02	-0.99	0.62
5188	2022-08-10	151.71	4.88	3.32	297,935	149.81	151.90	149.81	1.40	1.27	1.01
5187	2022-08-09	146.83	2.41	-1.61	366,501	148.52	148.52	146.22	1.55	-1.14	2.03
5186	2022-08-08	149.24	1.28	0.87	296,668	148.79	151.07	148.79	1.53	0.30	-0.48
5185	2022-08-05	147.96	1.01	0.69	240,133	145.18	148.20	145.03	2.18	1.91	0.56
5184	2022-08-04	146.95	0.25	-0.17	256,616	147.08	147.30	146.14	0.79	-0.09	-1.20
5183	2022-08-03	147.20	2.50	1.73	298,223	145.88	147.51	145.61	1.30	0.90	-0.08
5182	2022-08-02	144.70	0.01	-0.01	549,244	143.96	146.33	143.72	1.81	0.51	0.82
5181	2022-08-01	144.71	0.11	0.08	334,012	143.53	145.33	142.47	1.99	0.82	-0.52
5180	2022-07-29	144.60	1.46	1.02	250,441	143.07	144.91	142.58	1.63	1.07	-0.74
5179	2022-07-28	143.14	2.08	1.47	335,603	141.46	143.28	139.65	2.57	1.19	-0.05
5178	2022-07-27	141.06	3.55	2.58	280,054	138.86	141.58	138.46	2.25	1.58	0.28
5177	2022-07-26	137.51	1.94	-1.39	241,520	138.61	138.61	137.30	0.95	-0.79	0.98
5176	2022-07-25	139.45	0.28	0.20	307,002	139.60	139.80	138.00	1.29	-0.11	-0.60
5175	2022-07-22	139.17	2.56	-1.81	276,283	141.74	142.32	138.37	2.79	-1.81	0.31
5174	2022-07-21	141.73	1.03	0.73	217,393	140.08	141.73	139.17	1.83	1.18	0.01
5173	2022-07-20	140.70	2.58	1.87	561,160	138.14	141.02	138.14	2.08	1.85	-0.44
5172	2022-07-19	138.12	4.33	3.24	266,759	135.54	138.20	135.41	2.06	1.90	0.01
5171	2022-07-18	133.79	0.13	-0.10	439,465	135.59	136.38	133.46	2.15	-1.33	1.31
5170	2022-07-15	133.92	2.79	2.13	484,382	132.66	133.94	130.94	2.26	0.95	1.25
5169	2022-07-14	131.13	1.74	-1.31	387,969	130.83	131.51	129.33	1.67	0.23	1.17
5168	2022-07-13	132.87	0.19	-0.14	341,740	130.90	133.70	130.49	2.45	1.50	-1.54
5167	2022-07-12	133.06	0.83	-0.62	304,554	133.60	135.01	132.40	1.95	-0.40	-1.62
5166	2022-07-11	133.89	2.60	-1.90	608,483	135.41	135.94	133.63	1.71	-1.12	-0.22
5165	2022-07-08	136.49	0.34	-0.25	353,523	135.93	137.69	134.91	2.05	0.41	-0.79
5164	2022-07-07	136.83	3.41	2.56	362,689	134.50	137.03	134.50	1.88	1.73	-0.66
5163	2022-07-06	133.42	1.12	-0.83	379,863	134.28	135.22	132.18	2.26	-0.64	0.81
5162	2022-07-05	134.54	1.51	1.14	516,630	131.07	134.55	129.62	3.76	2.65	-0.19
5161	2022-07-01	133.03	1.93	1.47	360,526	130.80	133.23	130.19	2.32	1.70	-1.47
5160	2022-06-30	131.10	1.76	-1.32	438,890	130.86	132.71	129.11	2.75	0.18	-0.23
5159	2022-06-29	132.86	1.21	-0.90	635,443	134.08	134.08	131.67	1.80	-0.91	-1.51
5158	2022-06-28	134.07	2.78	-2.03	417,111	137.81	138.76	133.95	3.49	-2.71	0.01
5157	2022-06-27	136.85	0.15	-0.11	456,925	137.52	137.83	135.57	1.64	-0.49	0.70
5156	2022-06-24	137.00	4.50	3.40	431,634	133.83	137.05	133.83	2.41	2.37	0.38
5155	2022-06-23	132.50	1.95	1.49	670,669	130.99	132.76	129.92	2.17	1.15	1.00
5154	2022-06-22	130.55	0.07	-0.05	492,962	128.69	131.82	128.69	2.43	1.45	0.34
5153	2022-06-21	130.62	1.99	1.55	617,623	130.65	132.50	130.16	1.79	-0.02	-1.48
5152	2022-06-17	128.63	2.06	1.63	651,744	127.15	129.64	126.59	2.40	1.16	1.57
5151	2022-06-16	126.57	6.55	-4.92	697,849	129.77	130.14	125.72	3.41	-2.47	0.46
5150	2022-06-15	133.12	2.37	1.81	492,603	132.12	134.84	130.64	3.18	0.76	-2.52
5149	2022-06-14	130.75	0.37	-0.28	760,737	131.89	132.18	129.51	2.02	-0.86	1.05
5148	2022-06-13	131.12	7.49	-5.40	657,068	134.40	135.11	130.61	3.35	-2.44	0.59
5147	2022-06-10	138.61	4.53	-3.16	795,085	140.38	141.18	138.03	2.24	-1.26	-3.04
5146	2022-06-09	143.14	3.76	-2.56	343,403	146.00	146.46	143.12	2.29	-1.96	-1.93
5145	2022-06-08	146.90	1.69	-1.14	397,186	147.83	148.88	146.37	1.70	-0.63	-0.61
5144	2022-06-07	148.59	2.11	1.44	1,442,891	145.00	148.77	144.74	2.78	2.48	-0.51
5143	2022-06-06	146.48	0.53	0.36	666,433	147.80	147.92	145.80	1.43	-0.89	-1.01
5142	2022-06-03	145.95	2.01	-1.36	388,427	146.31	147.14	145.26	1.28	-0.25	1.27
5141	2022-06-02	147.96	4.32	3.01	405,618	143.73	147.96	143.57	3.05	2.94	-1.12
5140	2022-06-01	143.64	1.15	-0.79	350,071	145.58	146.30	141.90	3.02	-1.33	0.06
5139	2022-05-31	144.79	2.01	-1.37	435,124	146.30	146.40	143.95	1.67	-1.03	0.55
5138	2022-05-27	146.80	3.98	2.79	283,367	143.72	146.81	143.72	2.15	2.14	-0.34
5137	2022-05-26	142.82	3.59	2.58	478,501	140.01	143.37	139.56	2.72	2.01	0.63
5136	2022-05-25	139.23	2.83	2.07	432,008	135.74	140.08	135.74	3.20	2.57	0.56
5135	2022-05-24	136.40	3.18	-2.28	438,943	137.82	137.99	134.16	2.78	-1.03	-0.48
5134	2022-05-23	139.58	1.33	0.96	681,286	139.43	140.10	137.17	2.10	0.11	-1.26
5133	2022-05-20	138.25	0.20	-0.14	735,134	140.20	140.38	134.59	4.13	-1.39	0.85
5132	2022-05-19	138.45	0.90	0.65	850,141	136.25	140.16	136.25	2.87	1.61	1.26
5131	2022-05-18	137.55	5.35	-3.74	643,717	141.04	141.85	136.74	3.62	-2.47	-0.95
5130	2022-05-17	142.90	4.02	2.89	578,026	141.42	142.90	139.72	2.25	1.05	-1.30
5129	2022-05-16	138.88	1.74	-1.24	1,066,358	140.01	141.17	138.67	1.79	-0.81	1.83
5128	2022-05-13	140.62	5.59	4.14	549,168	137.40	141.40	137.06	3.16	2.34	-0.43
5127	2022-05-12	135.03	1.87	1.40	627,079	132.19	136.65	131.31	4.04	2.15	1.76
5126	2022-05-11	133.16	3.65	-2.67	506,520	136.40	139.18	132.97	4.55	-2.38	-0.73
5125	2022-05-10	136.81	0.10	-0.07	595,690	139.40	140.19	133.78	4.60	-1.86	-0.30
5124	2022-05-09	136.91	7.35	-5.09	866,906	141.82	142.25	136.29	4.20	-3.46	1.82
5123	2022-05-06	144.26	3.16	-2.14	620,880	146.65	146.71	142.37	2.96	-1.63	-1.69
5122	2022-05-05	147.42	6.95	-4.50	461,278	152.56	152.57	145.77	4.46	-3.37	-0.52
5121	2022-05-04	154.37	3.99	2.65	539,560	150.78	154.57	147.74	4.53	2.38	-1.17
5120	2022-05-03	150.38	0.52	0.35	434,363	149.55	151.21	148.99	1.48	0.55	0.27
5119	2022-05-02	149.86	1.76	1.19	583,826	148.11	150.09	146.12	2.68	1.18	-0.21
5118	2022-04-29	148.10	4.68	-3.06	612,669	151.98	154.22	147.90	4.16	-2.55	0.01
5117	2022-04-28	152.78	3.04	2.03	618,643	151.35	153.61	148.00	3.71	0.94	-0.52
5116	2022-04-27	149.74	0.27	-0.18	558,957	150.16	152.12	148.98	2.09	-0.28	1.08
5115	2022-04-26	150.01	5.32	-3.42	500,392	154.16	154.35	150.01	2.82	-2.69	0.10
5114	2022-04-25	155.33	1.57	1.02	571,512	152.30	155.41	151.52	2.55	1.99	-0.75
5113	2022-04-22	153.76	3.98	-2.52	506,510	157.18	157.71	153.57	2.63	-2.18	-0.95
5112	2022-04-21	157.74	4.18	-2.58	345,074	163.64	164.07	157.24	4.17	-3.61	-0.36
5111	2022-04-20	161.92	0.60	-0.37	261,642	163.18	163.42	161.75	1.02	-0.77	1.06
5110	2022-04-19	162.52	4.02	2.54	443,057	158.73	162.80	158.73	2.56	2.39	0.41
5109	2022-04-18	158.50	1.59	-0.99	275,938	159.74	159.96	157.53	1.52	-0.78	0.15
5108	2022-04-15	160.09	0.00	0.00	268,347	162.15	162.65	159.99	1.64	-1.27	-0.22
5107	2022-04-14	160.09	2.03	-1.25	268,373	162.15	162.65	159.99	1.64	-1.27	1.29
5106	2022-04-13	162.12	3.51	2.21	230,638	158.80	162.35	158.80	2.24	2.09	0.02
5105	2022-04-12	158.61	0.00	0.00	407,516	160.47	162.58	158.02	2.84	-1.16	0.12
5104	2022-04-11	158.61	1.12	-0.70	217,312	158.67	160.66	158.02	1.66	-0.04	1.17
5103	2022-04-08	159.73	0.99	-0.62	328,290	160.54	161.62	159.18	1.52	-0.50	-0.66
5102	2022-04-07	160.72	0.61	-0.38	598,798	161.18	162.28	158.14	2.57	-0.29	-0.11
5101	2022-04-06	161.33	2.82	-1.72	810,994	162.78	162.80	159.87	1.80	-0.89	-0.09
5100	2022-04-05	164.15	4.21	-2.50	476,969	168.21	169.14	163.87	3.13	-2.41	-0.83
5099	2022-04-04	168.36	1.19	0.71	499,206	167.66	168.62	167.12	0.89	0.42	-0.09
5098	2022-04-01	167.17	1.51	0.91	848,676	166.22	167.51	165.48	1.22	0.57	0.29
5097	2022-03-31	165.66	2.08	-1.24	541,740	167.58	168.43	165.57	1.71	-1.15	0.34
5096	2022-03-30	167.74	3.09	-1.81	434,144	170.06	170.66	166.99	2.16	-1.36	-0.10
5095	2022-03-29	170.83	4.67	2.81	1,109,119	167.64	171.45	167.64	2.27	1.90	-0.45
5094	2022-03-28	166.16	0.89	0.54	454,807	165.48	166.21	163.46	1.66	0.41	0.89
5093	2022-03-25	165.27	0.43	-0.26	274,370	166.03	166.10	163.75	1.42	-0.46	0.13
5092	2022-03-24	165.70	2.10	1.28	200,814	164.40	165.78	162.90	1.75	0.79	0.20
5091	2022-03-23	163.60	2.86	-1.72	221,731	165.14	166.40	163.60	1.70	-0.93	0.49
5090	2022-03-22	166.46	2.42	1.48	180,409	164.53	166.95	164.53	1.47	1.17	-0.79
5089	2022-03-21	164.04	1.22	-0.74	255,600	165.25	165.79	162.73	1.85	-0.73	0.30
5088	2022-03-18	165.26	2.70	1.66	378,445	161.80	165.44	161.59	2.38	2.14	-0.01
5087	2022-03-17	162.56	3.08	1.93	293,238	158.90	162.70	158.21	2.83	2.30	-0.47
5086	2022-03-16	159.48	5.64	3.67	419,767	155.81	159.62	154.74	3.13	2.36	-0.36
5085	2022-03-15	153.84	2.70	1.79	417,413	151.43	153.94	151.14	1.85	1.59	1.28
5084	2022-03-14	151.14	3.38	-2.19	464,325	154.45	155.09	150.44	3.01	-2.14	0.19
5083	2022-03-11	154.52	3.14	-1.99	277,964	158.74	158.90	154.37	2.85	-2.66	-0.05
5082	2022-03-10	157.66	0.52	-0.33	373,542	156.15	157.81	155.02	1.79	0.97	0.69
5081	2022-03-09	158.18	5.02	3.28	482,973	156.17	159.00	156.08	1.87	1.29	-1.28
5080	2022-03-08	153.16	0.76	0.50	761,963	152.68	156.82	151.48	3.50	0.31	1.97
5079	2022-03-07	152.40	5.71	-3.61	703,579	158.06	158.57	152.28	3.98	-3.58	0.18
5078	2022-03-04	158.11	3.23	-2.00	442,237	160.21	160.99	156.88	2.57	-1.31	-0.03
5077	2022-03-03	161.34	3.33	-2.02	324,601	164.72	164.84	160.56	2.60	-2.05	-0.70
5076	2022-03-02	164.67	3.17	1.96	410,656	162.21	165.32	161.60	2.29	1.52	0.03
5075	2022-03-01	161.50	2.80	-1.70	1,598,655	163.87	164.82	160.39	2.70	-1.45	0.44
5074	2022-02-28	164.30	0.97	0.59	502,649	161.79	165.43	161.79	2.25	1.55	-0.26
5073	2022-02-25	163.33	3.77	2.36	363,099	160.01	163.37	158.56	3.01	2.07	-0.94
5072	2022-02-24	159.56	4.55	2.94	651,206	150.16	159.92	150.13	6.52	6.26	0.28
5071	2022-02-23	155.01	3.42	-2.16	412,878	159.77	160.09	154.79	3.32	-2.98	-3.13
5070	2022-02-22	158.43	2.45	-1.52	629,004	159.92	161.85	157.43	2.76	-0.93	0.85
5069	2022-02-18	160.88	2.15	-1.32	393,991	162.89	164.10	160.30	2.33	-1.23	-0.60
5068	2022-02-17	163.03	4.84	-2.88	251,477	166.28	166.67	162.61	2.44	-1.95	-0.09
5067	2022-02-16	167.87	0.25	-0.15	406,682	167.28	168.58	166.17	1.44	0.35	-0.95
5066	2022-02-15	168.12	4.56	2.79	301,761	165.95	168.40	165.54	1.72	1.31	-0.50
5065	2022-02-14	163.56	0.76	-0.46	681,424	164.40	166.11	162.67	2.09	-0.51	1.46
5064	2022-02-11	164.32	3.11	-1.86	461,698	167.61	169.17	163.20	3.56	-1.96	0.05
5063	2022-02-10	167.43	2.25	-1.33	341,440	167.31	172.04	166.31	3.42	0.07	0.11
5062	2022-02-09	169.68	3.90	2.35	298,644	167.18	169.68	167.18	1.50	1.50	-1.40
5061	2022-02-08	165.78	2.39	1.46	247,163	163.06	166.01	162.63	2.07	1.67	0.84
5060	2022-02-07	163.39	0.46	0.28	529,307	163.00	165.33	162.62	1.66	0.24	-0.20
5059	2022-02-05	162.93	0.00	0.00	315,449	160.90	164.10	159.93	2.59	1.26	0.04
5058	2022-02-04	162.93	2.37	1.48	315,449	160.90	164.10	159.93	2.59	1.26	-1.25
5057	2022-02-03	160.56	4.30	-2.61	360,571	162.24	163.78	160.29	2.15	-1.04	0.21
5056	2022-02-02	164.86	1.45	-0.87	339,481	166.98	166.98	163.32	2.19	-1.27	-1.59
5055	2022-02-01	166.31	2.10	1.28	395,690	164.93	166.64	162.24	2.67	0.84	0.40
5054	2022-01-31	164.21	5.88	3.71	501,349	158.25	164.33	158.25	3.84	3.77	0.44
5053	2022-01-28	158.33	3.76	2.43	418,084	154.89	158.34	152.52	3.76	2.22	-0.05
5052	2022-01-27	154.57	2.65	-1.69	551,277	158.90	160.52	154.04	4.08	-2.72	0.21
5051	2022-01-26	157.22	2.08	-1.31	551,657	162.36	163.63	155.94	4.74	-3.17	1.07
5050	2022-01-25	159.30	3.58	-2.20	524,271	160.29	161.94	157.12	3.01	-0.62	1.92
5049	2022-01-24	162.88	2.91	1.82	906,961	157.09	163.09	153.29	6.24	3.69	-1.59
5048	2022-01-21	159.97	3.64	-2.22	705,022	162.82	164.57	159.90	2.87	-1.75	-1.80
5047	2022-01-20	163.61	2.56	-1.54	446,151	167.27	170.23	163.47	4.04	-2.19	-0.48
5046	2022-01-19	166.17	1.91	-1.14	878,849	169.25	169.77	166.01	2.22	-1.82	0.66
5045	2022-01-18	168.08	4.96	-2.87	492,452	171.00	171.56	167.97	2.10	-1.71	0.70
5044	2022-01-14	173.04	0.29	-0.17	393,795	171.75	173.15	170.06	1.80	0.75	-1.18
5043	2022-01-13	173.33	3.05	-1.73	273,464	177.13	177.52	172.95	2.58	-2.15	-0.91
5042	2022-01-12	176.38	0.90	-0.51	410,702	178.38	179.15	175.22	2.20	-1.12	0.43
5041	2022-01-11	177.28	2.47	1.41	669,949	174.62	177.47	173.98	2.00	1.52	0.62
5040	2022-01-10	174.81	0.28	-0.16	733,538	173.68	174.81	170.31	2.59	0.65	-0.11
5039	2022-01-07	175.09	1.67	-0.94	268,550	176.69	178.27	174.97	1.87	-0.91	-0.81
5038	2022-01-06	176.76	0.77	0.44	312,905	176.26	178.22	174.00	2.39	0.28	-0.04
5037	2022-01-05	175.99	6.34	-3.48	292,009	182.20	182.57	175.99	3.61	-3.41	0.15
5036	2022-01-04	182.33	1.48	-0.81	311,702	184.21	184.55	180.84	2.01	-1.02	-0.07
5035	2022-01-03	183.81	0.95	0.52	570,208	183.53	184.29	181.68	1.42	0.15	0.22
5034	2021-12-31	182.86	0.50	-0.27	253,561	183.29	184.45	182.85	0.87	-0.23	0.37
5033	2021-12-30	183.36	0.20	0.11	314,646	183.20	185.31	182.42	1.58	0.09	-0.04
5032	2021-12-29	183.16	0.08	0.04	281,738	183.09	183.26	181.59	0.91	0.04	0.02
5031	2021-12-28	183.08	1.44	-0.78	333,523	184.43	185.60	182.83	1.50	-0.73	0.01
5030	2021-12-27	184.52	0.71	0.39	603,564	183.26	184.52	182.32	1.20	0.69	-0.05
5029	2021-12-23	183.81	1.41	0.77	255,284	182.84	184.24	182.10	1.17	0.53	-0.30
5028	2021-12-22	182.40	1.45	0.80	248,831	180.75	182.40	180.40	1.11	0.91	0.24
5027	2021-12-21	180.95	5.38	3.06	281,038	177.52	180.99	177.35	2.05	1.93	-0.11
5026	2021-12-20	175.57	2.68	-1.50	533,000	175.91	175.98	173.39	1.47	-0.19	1.11
5025	2021-12-17	178.25	1.58	0.89	392,100	175.43	179.46	174.00	3.11	1.61	-1.31
5024	2021-12-16	176.67	3.78	-2.09	319,575	181.54	181.74	175.65	3.35	-2.68	-0.70
5023	2021-12-15	180.45	2.59	1.46	564,329	177.88	180.71	175.19	3.10	1.44	0.60
5022	2021-12-14	177.86	1.73	-0.96	414,144	177.72	180.00	176.61	1.91	0.08	0.01
5021	2021-12-13	179.59	2.21	-1.22	635,529	181.65	181.88	178.47	1.88	-1.13	-1.04
5020	2021-12-10	181.80	0.81	-0.44	206,468	184.06	184.49	180.63	2.10	-1.23	-0.08
5019	2021-12-09	182.61	4.22	-2.26	556,734	185.94	186.62	182.55	2.19	-1.79	0.79
5018	2021-12-08	186.83	2.03	1.10	475,566	185.40	187.26	183.97	1.77	0.77	-0.48
5017	2021-12-07	184.80	4.63	2.57	213,680	183.64	186.09	183.17	1.59	0.63	0.32
5016	2021-12-06	180.17	2.39	1.34	323,624	178.02	181.25	175.74	3.10	1.21	1.93
5015	2021-12-03	177.78	4.11	-2.26	465,700	182.40	183.07	175.74	4.02	-2.53	0.13
5014	2021-12-02	181.89	4.45	2.51	441,976	178.17	182.34	177.77	2.56	2.09	0.28
5013	2021-12-01	177.44	5.27	-2.88	372,021	185.63	186.15	177.44	4.69	-4.41	0.41
5012	2021-11-30	182.71	4.48	-2.39	345,436	186.11	186.70	181.29	2.91	-1.83	1.60
5011	2021-11-29	187.19	0.35	0.19	766,081	189.38	189.69	185.54	2.19	-1.16	-0.58
5010	2021-11-26	186.84	4.68	-2.44	234,901	187.35	188.61	184.85	2.01	-0.27	1.36
5009	2021-11-24	191.52	1.15	0.60	149,198	189.05	191.55	188.25	1.75	1.31	-2.18
5008	2021-11-23	190.37	0.97	-0.51	310,846	191.03	192.06	188.04	2.10	-0.35	-0.69
5007	2021-11-22	191.34	2.68	-1.38	282,326	194.70	194.86	190.76	2.11	-1.73	-0.16
5006	2021-11-19	194.02	1.56	-0.80	582,918	194.89	195.41	193.71	0.87	-0.45	0.35
5005	2021-11-18	195.58	1.06	-0.54	984,609	197.42	197.49	194.23	1.65	-0.93	-0.35
5004	2021-11-17	196.64	2.58	-1.30	199,545	198.84	199.19	196.31	1.45	-1.11	0.40
5003	2021-11-16	199.22	1.20	0.61	169,162	197.89	199.48	197.66	0.92	0.67	-0.19
5002	2021-11-15	198.02	0.42	-0.21	196,801	199.17	199.38	197.48	0.95	-0.58	-0.07
5001	2021-11-12	198.44	1.22	0.62	137,693	197.52	198.50	197.31	0.60	0.47	0.37
5000	2021-11-11	197.22	1.26	0.64	168,430	197.19	197.76	196.34	0.72	0.02	0.15
4999	2021-11-10	195.96	3.65	-1.83	253,218	198.23	199.54	194.81	2.39	-1.15	0.63
4998	2021-11-09	199.61	0.38	-0.19	213,053	200.07	200.38	198.10	1.14	-0.23	-0.69
4997	2021-11-08	199.99	1.14	0.57	146,834	200.07	200.58	199.19	0.69	-0.04	0.04
4996	2021-11-05	198.85	1.28	0.65	373,541	199.00	200.21	197.59	1.32	-0.08	0.61
4995	2021-11-04	197.57	0.16	-0.08	324,739	198.55	199.28	196.97	1.16	-0.49	0.72
4994	2021-11-03	197.73	2.20	1.13	219,511	195.55	198.27	195.01	1.67	1.11	0.41
4993	2021-11-02	195.53	0.15	-0.08	319,194	195.86	195.86	194.50	0.69	-0.17	0.01
4992	2021-11-01	195.68	3.30	1.72	237,191	193.21	195.73	192.82	1.51	1.28	0.09
4991	2021-10-29	192.38	0.14	0.07	392,603	191.66	192.88	191.66	0.64	0.38	0.43
4990	2021-10-28	192.24	3.18	1.68	211,225	189.71	192.24	189.21	1.60	1.33	-0.30
4989	2021-10-27	189.06	3.57	-1.85	214,219	192.52	192.52	189.00	1.83	-1.80	0.34
4988	2021-10-26	192.63	1.16	-0.60	210,055	194.70	194.85	192.32	1.30	-1.06	-0.06
4987	2021-10-25	193.79	1.47	0.76	209,498	192.89	194.04	192.04	1.04	0.47	0.47
4986	2021-10-22	192.32	1.10	-0.57	152,925	192.91	193.35	191.10	1.17	-0.31	0.30
4985	2021-10-21	193.42	1.10	0.57	201,134	192.09	193.45	191.99	0.76	0.69	-0.26
4984	2021-10-20	192.32	0.87	0.45	169,164	191.70	192.63	191.30	0.69	0.32	-0.12
4983	2021-10-19	191.45	0.96	0.50	151,930	191.37	192.04	190.41	0.85	0.04	0.13
4982	2021-10-18	190.49	0.74	0.39	359,097	189.02	190.49	188.81	0.89	0.78	0.46
4981	2021-10-15	189.75	0.03	0.02	177,862	191.18	191.30	189.65	0.86	-0.75	-0.38
4980	2021-10-14	189.72	2.78	1.49	229,859	188.94	190.13	188.83	0.69	0.41	0.77
4979	2021-10-13	186.94	1.83	0.99	201,103	185.77	186.98	185.05	1.04	0.63	1.07
4978	2021-10-12	185.11	1.40	0.76	197,453	184.49	185.86	184.01	1.00	0.34	0.36
4977	2021-10-11	183.71	1.09	-0.59	159,747	184.70	186.36	183.71	1.43	-0.54	0.42
4976	2021-10-08	184.80	1.51	-0.81	184,021	186.76	186.86	184.76	1.12	-1.05	-0.05
4975	2021-10-07	186.31	3.07	1.68	624,861	185.01	187.47	185.01	1.33	0.70	0.24
4974	2021-10-06	183.24	0.14	0.08	192,815	181.35	183.49	180.59	1.60	1.04	0.97
4973	2021-10-05	183.10	1.21	0.67	217,166	182.56	184.38	182.08	1.26	0.30	-0.96
4972	2021-10-04	181.89	2.92	-1.58	955,958	184.07	184.39	181.00	1.84	-1.18	0.37
4971	2021-10-01	184.81	2.45	1.34	888,830	183.52	185.59	181.24	2.37	0.70	-0.40
4970	2021-09-30	182.36	1.17	-0.64	297,989	184.17	184.65	182.13	1.37	-0.98	0.64
4969	2021-09-29	183.53	0.74	-0.40	332,793	184.99	185.76	183.30	1.33	-0.79	0.35
4968	2021-09-28	184.27	4.67	-2.47	288,608	187.58	187.70	183.95	2.00	-1.76	0.39
4967	2021-09-27	188.94	0.66	0.35	256,855	188.08	189.66	187.52	1.14	0.46	-0.72
4966	2021-09-24	188.28	0.81	-0.43	270,194	187.78	188.80	187.02	0.95	0.27	-0.11
4965	2021-09-23	189.09	2.48	1.33	217,382	187.80	189.78	187.51	1.21	0.69	-0.69
4964	2021-09-22	186.61	2.27	1.23	213,334	185.23	187.61	184.63	1.61	0.75	0.64
4963	2021-09-21	184.34	0.87	0.47	757,764	184.62	185.44	183.01	1.32	-0.15	0.48
4962	2021-09-20	183.47	3.82	-2.04	524,852	183.51	184.58	181.06	1.92	-0.02	0.63
4961	2021-09-17	187.29	0.43	-0.23	387,576	187.72	188.35	186.48	1.00	-0.23	-2.02
4960	2021-09-16	187.72	0.46	0.25	225,796	187.05	188.35	186.34	1.07	0.36	0.00
4959	2021-09-15	187.26	1.87	1.01	328,482	185.72	187.44	185.03	1.30	0.83	-0.11
4958	2021-09-14	185.39	2.07	-1.10	204,977	188.02	188.35	185.04	1.76	-1.40	0.18
4957	2021-09-13	187.46	0.28	0.15	259,861	188.24	188.24	185.52	1.44	-0.41	0.30
4956	2021-09-10	187.18	1.56	-0.83	178,351	189.67	189.75	186.94	1.48	-1.31	0.57
4955	2021-09-09	188.74	0.00	0.00	177,737	188.62	190.33	188.49	0.98	0.06	0.49
4954	2021-09-08	188.74	1.73	-0.91	201,790	190.00	190.01	187.69	1.22	-0.66	-0.06
4953	2021-09-07	190.47	1.59	-0.83	284,338	192.04	192.19	190.27	1.00	-0.82	-0.25
4952	2021-09-03	192.06	0.17	-0.09	167,835	192.03	192.41	191.42	0.52	0.02	-0.01
4951	2021-09-02	192.23	1.00	0.52	206,839	191.46	192.81	191.38	0.75	0.40	-0.10
4950	2021-09-01	191.23	1.04	0.55	223,491	190.63	191.89	189.79	1.10	0.31	0.12
4949	2021-08-31	190.19	0.47	-0.25	225,736	190.50	190.68	189.54	0.60	-0.16	0.23
4948	2021-08-30	190.66	0.18	-0.09	584,582	191.63	191.66	190.01	0.86	-0.51	-0.08
4947	2021-08-27	190.84	3.69	1.97	727,610	187.82	191.37	187.82	1.89	1.61	0.41
4946	2021-08-26	187.15	1.62	-0.86	277,730	188.66	189.40	186.99	1.28	-0.80	0.36
4945	2021-08-25	188.77	0.98	0.52	319,372	187.93	189.47	187.48	1.06	0.45	-0.06
4944	2021-08-24	187.79	2.07	1.11	207,738	186.19	187.96	186.19	0.95	0.86	0.07
4943	2021-08-23	185.72	2.88	1.58	167,183	184.10	185.79	183.82	1.07	0.88	0.25
4942	2021-08-20	182.84	2.47	1.37	332,821	180.46	182.89	180.46	1.35	1.32	0.69
4941	2021-08-19	180.37	1.69	-0.93	231,076	180.28	181.85	179.44	1.34	0.05	0.05
4940	2021-08-18	182.06	1.45	-0.79	159,410	183.41	184.43	182.02	1.31	-0.74	-0.98
4939	2021-08-17	183.51	1.88	-1.01	200,848	183.95	184.09	181.66	1.32	-0.24	-0.05
4938	2021-08-16	185.39	1.57	-0.84	635,819	186.07	186.26	184.26	1.07	-0.37	-0.78
4937	2021-08-13	186.96	1.07	-0.57	186,386	187.94	187.94	186.80	0.61	-0.52	-0.48
4936	2021-08-12	188.03	0.21	0.11	129,419	187.67	188.03	187.03	0.53	0.19	-0.05
4935	2021-08-11	187.82	0.36	0.19	1,080,106	187.92	187.92	185.82	1.12	-0.05	-0.08
4934	2021-08-10	187.46	0.33	-0.18	252,859	188.23	188.79	187.26	0.81	-0.41	0.25
4933	2021-08-09	187.79	0.11	-0.06	547,346	187.82	188.35	186.46	1.01	-0.02	0.23
4932	2021-08-06	187.90	0.24	-0.13	174,504	188.84	189.33	187.46	0.99	-0.50	-0.04
4931	2021-08-05	188.14	2.38	1.28	186,450	186.07	188.42	186.07	1.26	1.11	0.37
4930	2021-08-04	185.76	1.03	-0.55	188,298	185.76	186.99	185.51	0.80	0.00	0.17
4929	2021-08-03	186.79	0.75	0.40	225,839	186.65	187.21	184.21	1.61	0.08	-0.55
4928	2021-08-02	186.04	0.42	-0.23	245,031	187.49	188.31	185.93	1.27	-0.77	0.33
4927	2021-07-30	186.46	1.34	-0.71	194,347	186.45	188.61	186.13	1.33	0.01	0.55
4926	2021-07-29	187.80	0.92	0.49	245,368	187.66	189.25	187.45	0.96	0.07	-0.72
4925	2021-07-28	186.88	2.17	1.17	386,049	185.57	187.85	184.61	1.75	0.71	0.42
4924	2021-07-27	184.71	1.89	-1.01	298,192	185.86	185.87	182.76	1.67	-0.62	0.47
4923	2021-07-26	186.60	0.02	-0.01	299,192	186.56	187.45	185.89	0.84	0.02	-0.40
4922	2021-07-23	186.62	1.79	0.97	375,348	185.79	186.67	184.75	1.03	0.45	-0.03
4921	2021-07-22	184.83	1.28	-0.69	371,456	185.65	186.00	183.87	1.15	-0.44	0.52
4920	2021-07-21	186.11	2.49	1.36	1,291,223	184.19	186.16	184.19	1.07	1.04	-0.25
4919	2021-07-20	183.62	5.02	2.81	2,132,565	179.14	184.35	178.51	3.26	2.50	0.31
4918	2021-07-19	178.60	1.82	-1.01	804,659	177.58	179.78	176.20	2.02	0.57	0.30
4917	2021-07-16	180.42	1.44	-0.79	564,116	182.95	183.45	180.10	1.83	-1.38	-1.57
4916	2021-07-15	181.86	0.54	-0.30	331,615	182.02	183.01	179.93	1.69	-0.09	0.60
4915	2021-07-14	182.40	2.62	-1.42	883,115	185.95	186.23	182.40	2.06	-1.91	-0.21
4914	2021-07-13	185.02	2.98	-1.59	1,317,215	187.36	187.36	184.84	1.35	-1.25	0.50
4913	2021-07-12	188.00	0.05	-0.03	163,937	188.07	188.07	186.87	0.64	-0.04	-0.34
4912	2021-07-09	188.05	3.40	1.84	178,622	185.94	188.10	185.26	1.53	1.13	0.01
4911	2021-07-08	184.65	1.89	-1.01	259,181	183.38	185.76	181.89	2.11	0.69	0.70
4910	2021-07-07	186.54	1.38	-0.73	198,006	188.16	188.53	185.18	1.78	-0.86	-1.69
4909	2021-07-06	187.92	1.08	-0.57	240,196	189.08	189.08	186.36	1.44	-0.61	0.13
4908	2021-07-02	189.00	0.59	-0.31	236,409	190.16	190.16	188.36	0.95	-0.61	0.04
4907	2021-07-01	189.59	1.00	0.53	528,618	189.28	189.91	188.50	0.74	0.16	0.30
4906	2021-06-30	188.59	0.86	-0.45	239,238	189.02	189.28	188.49	0.42	-0.23	0.37
4905	2021-06-29	189.45	0.16	-0.08	333,692	189.88	190.48	189.03	0.76	-0.23	-0.23
4904	2021-06-28	189.61	0.38	-0.20	270,376	190.71	190.71	188.57	1.12	-0.58	0.14
4903	2021-06-25	189.99	0.62	0.33	480,139	189.63	190.47	189.32	0.61	0.19	0.38
4902	2021-06-24	189.37	1.69	0.90	176,139	188.59	189.37	188.19	0.63	0.41	0.14
4901	2021-06-23	187.68	0.64	0.34	179,702	187.16	188.35	187.16	0.64	0.28	0.48
4900	2021-06-22	187.04	1.19	0.64	163,478	185.75	187.26	184.98	1.23	0.69	0.06
4899	2021-06-21	185.85	2.84	1.55	287,095	184.06	186.13	183.18	1.60	0.97	-0.05
4898	2021-06-18	183.01	2.54	-1.37	314,606	183.81	185.36	182.33	1.65	-0.44	0.57
4897	2021-06-17	185.55	0.48	-0.26	220,749	185.68	186.41	183.39	1.63	-0.07	-0.94
4896	2021-06-16	186.03	0.40	-0.21	210,586	186.20	186.78	184.28	1.34	-0.09	-0.19
4895	2021-06-15	186.43	0.97	-0.52	267,477	187.55	187.60	185.36	1.19	-0.60	-0.12
4894	2021-06-14	187.40	0.39	-0.21	463,723	188.05	188.58	186.94	0.87	-0.35	0.08
4893	2021-06-11	187.79	1.78	0.96	347,464	186.67	187.80	186.33	0.79	0.60	0.14
4892	2021-06-10	186.01	0.12	0.06	201,697	186.39	186.84	184.86	1.06	-0.20	0.35
4891	2021-06-09	185.89	1.06	-0.57	411,331	187.37	187.47	185.77	0.91	-0.79	0.27
4890	2021-06-08	186.95	1.49	0.80	892,348	186.02	187.34	184.76	1.39	0.50	0.22
4889	2021-06-07	185.46	1.91	1.04	417,498	183.83	185.75	183.55	1.20	0.89	0.30
4888	2021-06-04	183.55	1.48	0.81	588,978	183.15	183.68	182.52	0.63	0.22	0.15
4887	2021-06-03	182.07	1.86	-1.01	297,605	182.76	182.85	180.69	1.18	-0.38	0.59
4886	2021-06-02	183.93	0.04	-0.02	322,487	184.40	184.43	183.11	0.72	-0.25	-0.64
4885	2021-06-01	183.97	1.16	0.63	387,677	184.24	184.29	182.54	0.95	-0.15	0.23
4884	2021-05-28	182.81	0.11	0.06	590,059	183.62	183.70	182.60	0.60	-0.44	0.78
4883	2021-05-27	182.70	1.30	0.72	307,054	182.36	182.97	181.16	0.99	0.19	0.50
4882	2021-05-26	181.40	2.45	1.37	210,164	179.53	181.57	179.51	1.15	1.04	0.53
4881	2021-05-25	178.95	1.05	-0.58	246,846	180.75	181.48	178.73	1.52	-1.00	0.32
4880	2021-05-24	180.00	1.59	0.89	182,095	179.42	180.67	178.72	1.09	0.32	0.42
4879	2021-05-21	178.41	0.24	0.13	249,853	179.70	180.24	178.11	1.19	-0.72	0.57
4878	2021-05-20	178.17	2.29	1.30	296,547	176.26	178.50	175.77	1.55	1.08	0.86
4877	2021-05-19	175.88	1.12	-0.63	267,935	173.88	176.02	172.98	1.75	1.15	0.22
4876	2021-05-18	177.00	0.51	-0.29	233,176	177.66	179.45	176.94	1.41	-0.37	-1.76
4875	2021-05-17	177.51	0.35	-0.20	342,671	176.81	177.70	175.49	1.25	0.40	0.08
4874	2021-05-14	177.86	4.48	2.58	347,533	175.05	178.09	174.50	2.05	1.61	-0.59
4873	2021-05-13	173.38	1.60	0.93	783,630	172.70	175.45	170.74	2.73	0.39	0.96
4872	2021-05-12	171.78	5.63	-3.17	527,372	175.87	176.97	171.48	3.12	-2.33	0.54
4871	2021-05-11	177.41	0.09	-0.05	378,650	173.99	178.09	173.04	2.90	1.97	-0.87
4870	2021-05-10	177.50	3.84	-2.12	633,650	181.12	181.12	177.46	2.02	-2.00	-1.98
4869	2021-05-07	181.34	2.32	1.30	264,369	179.66	182.14	179.54	1.45	0.94	-0.12
4868	2021-05-06	179.02	1.07	-0.59	664,768	179.83	179.83	176.56	1.82	-0.45	0.36
4867	2021-05-05	180.09	1.22	-0.67	230,586	181.69	181.69	179.33	1.30	-0.88	-0.14
4866	2021-05-04	181.31	2.33	-1.27	428,526	182.61	182.84	179.25	1.97	-0.71	0.21
4865	2021-05-03	183.64	0.42	-0.23	437,606	185.63	185.63	183.64	1.07	-1.07	-0.56
4864	2021-04-30	184.06	2.11	-1.13	292,084	184.49	186.13	183.65	1.34	-0.23	0.85
4863	2021-04-29	186.17	1.03	-0.55	249,489	188.69	188.69	184.52	2.21	-1.34	-0.90
4862	2021-04-28	187.20	0.09	-0.05	186,161	186.89	187.66	186.04	0.87	0.17	0.80
4861	2021-04-27	187.29	0.18	0.10	268,823	187.60	187.95	186.43	0.81	-0.17	-0.21
4860	2021-04-26	187.11	2.09	1.13	333,503	185.91	187.47	185.50	1.06	0.65	0.26
4859	2021-04-23	185.02	3.24	1.78	316,555	182.31	185.45	182.31	1.72	1.49	0.48
4858	2021-04-22	181.78	0.41	-0.23	407,809	182.55	184.58	181.07	1.92	-0.42	0.29
4857	2021-04-21	182.19	3.50	1.96	527,293	178.65	182.19	177.50	2.63	1.98	0.20
4856	2021-04-20	178.69	3.08	-1.69	542,936	181.16	181.79	177.45	2.40	-1.36	-0.02
4855	2021-04-19	181.77	1.99	-1.08	1,025,853	182.99	183.85	180.64	1.75	-0.67	-0.34
4854	2021-04-16	183.76	0.36	-0.20	433,719	184.04	184.25	182.79	0.79	-0.15	-0.42
4853	2021-04-15	184.12	1.64	0.90	252,532	184.04	184.25	182.68	0.85	0.04	-0.04
4852	2021-04-14	182.48	0.28	0.15	251,300	182.62	184.77	181.99	1.52	-0.08	0.85
4851	2021-04-13	182.20	0.97	0.54	232,900	181.49	182.58	180.54	1.12	0.39	0.23
4850	2021-04-12	181.23	0.16	-0.09	293,484	181.37	181.74	179.76	1.09	-0.08	0.14
4849	2021-04-09	181.39	0.24	0.13	300,283	180.99	181.56	180.04	0.84	0.22	-0.01
4848	2021-04-08	181.15	1.90	1.06	234,944	180.42	181.20	179.10	1.16	0.40	-0.09
4847	2021-04-07	179.25	1.83	-1.01	3,219,799,424	181.08	181.22	178.83	1.32	-1.01	0.65
4846	2021-04-06	181.08	0.85	0.47	333,382	180.16	182.17	180.16	1.12	0.51	0.00
4845	2021-04-05	180.23	0.48	0.27	553,144	181.77	181.94	179.34	1.43	-0.85	-0.04
4844	2021-04-01	179.75	2.84	1.61	442,875	178.38	179.83	178.38	0.81	0.77	1.12
4843	2021-03-31	176.91	2.31	1.32	277,818	175.37	178.12	175.47	1.51	0.88	0.83
4842	2021-03-30	174.60	2.04	1.18	356,214	172.13	174.90	171.31	2.09	1.43	0.44
4841	2021-03-29	172.56	3.81	-2.16	3,228,817,152	175.18	176.54	171.90	2.65	-1.50	-0.25
4840	2021-03-26	176.37	2.64	1.52	348,187	174.98	176.37	172.65	2.13	0.79	-0.67
4839	2021-03-25	173.73	1.93	1.12	385,373	169.81	174.10	167.94	3.63	2.31	0.72
4838	2021-03-24	171.80	4.01	-2.28	475,378	177.50	177.92	171.69	3.51	-3.21	-1.16
4837	2021-03-23	175.81	4.85	-2.68	87,478	179.99	180.14	175.10	2.80	-2.32	0.96
4836	2021-03-22	180.66	0.12	-0.07	410,194	181.51	182.12	179.50	1.44	-0.47	-0.37
4835	2021-03-19	180.78	1.27	0.71	361,280	179.11	181.84	178.03	2.13	0.93	0.40
4834	2021-03-18	179.51	5.67	-3.06	369,362	183.67	184.53	179.01	3.01	-2.26	-0.22
4833	2021-03-17	185.18	1.19	0.65	435,824	182.78	185.54	181.27	2.34	1.31	-0.82
4832	2021-03-16	183.99	2.48	-1.33	643,654	186.94	187.00	182.73	2.28	-1.58	-0.66
4831	2021-03-15	186.47	2.01	1.09	641,240	185.13	186.45	183.91	1.37	0.72	0.25
4830	2021-03-12	184.46	0.76	0.41	574,484	183.06	184.61	181.74	1.57	0.76	0.36
4829	2021-03-11	183.70	4.32	2.41	494,949	181.69	183.94	180.90	1.67	1.11	-0.35
4828	2021-03-10	179.38	1.82	1.03	466,797	179.71	181.25	178.54	1.51	-0.18	1.29
4827	2021-03-09	177.56	4.31	2.49	423,812	176.74	178.68	175.43	1.84	0.46	1.21
4826	2021-03-08	173.25	0.94	-0.54	404,709	175.14	177.02	172.92	2.34	-1.08	2.01
4825	2021-03-05	174.19	2.54	1.48	581,641	173.88	174.40	165.11	5.34	0.18	0.55
4824	2021-03-04	171.65	4.85	-2.75	1,011,579	176.00	177.37	168.33	5.14	-2.47	1.30

VXF Investment Calculator

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

Ticker:

VXF

Date start:

2002-01-04 open

Date end:

2023-02-23 close

Duration:

21 years 55 days

Trading days:

5,322

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2002-01-04 open

1,000.00

Shares bought: 32.41

Stock price: 30.85

SELL

Value on 2023-02-23 close

5,163.76

Dividends (39)

8.41%

+434.10

Stock growth

91.59%

+3,729.66

NET: +4,163.76

Total ROI: +416.38% (5.16x)

Annualised: +8.07% (1.08x)

Dividends ROI: +43.41% (1.43x)

Dividend Yield: +1.72% (1.02x)

Stock price: 145.91

Duration: 21 years 55 days

Trading days: 5,322

SELL

Value on 2023-02-23 close

4,729.66

NET: +3,729.66

ROI: +372.97% (4.73x)

Annualised: +7.62% (1.08x)

Stock price: 145.91

Duration: 21 years 55 days

Trading days: 5,322

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

VXF Monthly statistics

This section shows monthly performance of VXF stock.
There are 254 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	154.03 2023-02-02	143.91 2023-02-23	147.14 2023-02-01	145.91 2023-02-23	-0.84	4.68	-2.20
2023 January	20	147.33 2023-01-31	131.10 2023-01-03	134.29 2023-01-03	147.26 2023-01-31	9.66	9.71	-2.38
2022 December	21	144.31 2022-12-01	129.76 2022-12-28	143.35 2022-12-01	132.86 2022-12-30	-7.32	0.67	-9.48
2022 November	21	144.38 2022-11-15	131.05 2022-11-03	140.02 2022-11-01	142.99 2022-11-30	2.12	3.11	-6.41
2022 October	21	138.97 2022-10-31	123.74 2022-10-13	128.60 2022-10-03	137.99 2022-10-31	7.30	8.06	-3.78
2022 September	21	147.82 2022-09-12	126.00 2022-09-27	140.14 2022-09-01	127.11 2022-09-30	-9.30	5.48	-10.09
2022 August	23	155.91 2022-08-16	141.38 2022-08-31	143.53 2022-08-01	141.73 2022-08-31	-1.25	8.63	-1.50
2022 July	20	144.91 2022-07-29	129.33 2022-07-14	130.80 2022-07-01	144.60 2022-07-29	10.55	10.79	-1.12
2022 June	21	148.88 2022-06-08	125.72 2022-06-16	145.58 2022-06-01	131.10 2022-06-30	-9.95	2.27	-13.64
2022 May	21	154.57 2022-05-04	131.31 2022-05-12	148.11 2022-05-02	144.79 2022-05-31	-2.24	4.36	-11.34
2022 April	21	169.14 2022-04-05	147.90 2022-04-29	166.22 2022-04-01	148.10 2022-04-29	-10.90	1.76	-11.02
2022 March	23	171.45 2022-03-29	150.44 2022-03-14	163.87 2022-03-01	165.66 2022-03-31	1.09	4.63	-8.20
2022 February	20	172.04 2022-02-10	150.13 2022-02-24	164.93 2022-02-01	164.30 2022-02-28	-0.38	4.31	-8.97
2022 January	20	184.55 2022-01-04	152.52 2022-01-28	183.53 2022-01-03	164.21 2022-01-31	-10.53	0.56	-16.90
2021 December	22	187.26 2021-12-08	173.39 2021-12-20	185.63 2021-12-01	182.86 2021-12-31	-1.49	0.88	-6.59
2021 November	21	200.58 2021-11-08	181.29 2021-11-30	193.21 2021-11-01	182.71 2021-11-30	-5.43	3.81	-6.17
2021 October	21	194.85 2021-10-26	180.59 2021-10-06	183.52 2021-10-01	192.38 2021-10-29	4.83	6.17	-1.60
2021 September	21	192.81 2021-09-02	181.06 2021-09-20	190.63 2021-09-01	182.36 2021-09-30	-4.34	1.14	-5.02
2021 August	22	191.66 2021-08-30	179.44 2021-08-19	187.49 2021-08-02	190.19 2021-08-31	1.44	2.22	-4.29
2021 July	21	190.16 2021-07-02	176.20 2021-07-19	189.28 2021-07-01	186.46 2021-07-30	-1.49	0.46	-6.91
2021 June	22	190.71 2021-06-28	180.69 2021-06-03	184.24 2021-06-01	188.59 2021-06-30	2.36	3.51	-1.93
2021 May	20	185.63 2021-05-03	170.74 2021-05-13	185.63 2021-05-03	182.81 2021-05-28	-1.52	0.00	-8.02
2021 April	21	188.69 2021-04-29	177.45 2021-04-20	178.38 2021-04-01	184.06 2021-04-30	3.18	5.78	-0.52
2021 March	23	187.00 2021-03-16	165.11 2021-03-05	181.58 2021-03-01	176.91 2021-03-31	-2.57	2.98	-9.07
2021 February	19	189.10 2021-02-16	169.38 2021-02-01	171.03 2021-02-01	177.94 2021-02-26	4.04	10.57	-0.96
2021 January	19	178.30 2021-01-25	160.21 2021-01-04	165.63 2021-01-04	169.13 2021-01-29	2.11	7.65	-3.27
2020 December	22	169.36 2020-12-23	152.56 2020-12-02	156.22 2020-12-01	164.68 2020-12-31	5.42	8.41	-2.34
2020 November	20	156.59 2020-11-30	130.38 2020-11-02	131.75 2020-11-02	154.10 2020-11-30	16.96	18.85	-1.04
2020 October	22	141.04 2020-10-14	129.06 2020-10-30	130.84 2020-10-01	130.35 2020-10-30	-0.37	7.80	-1.36
2020 September	21	136.29 2020-09-02	122.45 2020-09-24	134.10 2020-09-01	129.72 2020-09-30	-3.27	1.63	-8.69
2020 August	21	134.73 2020-08-31	125.35 2020-08-03	125.70 2020-08-03	134.03 2020-08-31	6.63	7.18	-0.28
2020 July	22	127.07 2020-07-23	117.05 2020-07-14	118.70 2020-07-01	125.19 2020-07-31	5.47	7.05	-1.39
2020 June	22	125.14 2020-06-08	111.46 2020-06-15	114.36 2020-06-01	118.34 2020-06-30	3.48	9.43	-2.54
2020 May	20	116.34 2020-05-28	97.32 2020-05-14	102.78 2020-05-01	114.15 2020-05-29	11.06	13.19	-5.31
2020 April	21	108.58 2020-04-29	82.23 2020-04-03	86.68 2020-04-01	104.79 2020-04-30	20.89	25.27	-5.13
2020 March	22	120.94 2020-03-03	74.19 2020-03-18	116.28 2020-03-02	90.54 2020-03-31	-22.14	4.01	-36.20
2020 February	19	133.06 2020-02-20	112.09 2020-02-28	126.07 2020-02-03	115.57 2020-02-28	-8.33	5.54	-11.09
2020 January	21	130.32 2020-01-17	125.00 2020-01-31	126.67 2020-01-02	125.32 2020-01-31	-1.07	2.88	-1.32
2019 December	21	127.06 2019-12-23	121.12 2019-12-03	124.19 2019-12-02	125.99 2019-12-31	1.45	2.31	-2.47
2019 November	20	124.87 2019-11-27	119.18 2019-11-01	119.26 2019-11-01	124.01 2019-11-29	3.98	4.70	-0.07
2019 October	23	119.76 2019-10-29	111.63 2019-10-03	116.75 2019-10-01	118.62 2019-10-31	1.60	2.58	-4.39
2019 September	20	120.30 2019-09-13	113.66 2019-09-03	114.60 2019-09-03	116.33 2019-09-30	1.51	4.97	-0.82
2019 August	22	121.60 2019-08-01	112.25 2019-08-15	120.69 2019-08-01	115.43 2019-08-30	-4.36	0.75	-6.99
2019 July	22	122.24 2019-07-31	118.49 2019-07-02	120.07 2019-07-01	120.57 2019-07-31	0.42	1.81	-1.32
2019 June	20	119.31 2019-06-20	110.76 2019-06-03	111.39 2019-06-03	118.58 2019-06-28	6.45	7.11	-0.57
2019 May	22	120.76 2019-05-06	110.78 2019-05-31	119.89 2019-05-01	111.32 2019-05-31	-7.15	0.73	-7.60
2019 April	21	120.26 2019-04-29	116.02 2019-04-02	116.25 2019-04-01	119.60 2019-04-30	2.88	3.45	-0.20
2019 March	21	118.00 2019-03-04	112.62 2019-03-25	117.71 2019-03-01	115.46 2019-03-29	-1.91	0.25	-4.32
2019 February	19	118.33 2019-02-25	111.13 2019-02-01	111.51 2019-02-01	116.86 2019-02-28	4.80	6.12	-0.34
2019 January	21	111.47 2019-01-31	97.65 2019-01-03	98.39 2019-01-02	111.34 2019-01-31	13.16	13.29	-0.75
2018 December	19	113.94 2018-12-03	93.42 2018-12-24	113.80 2018-12-03	99.81 2018-12-31	-12.29	0.12	-17.91
2018 November	21	114.91 2018-11-07	106.31 2018-11-20	110.64 2018-11-01	112.31 2018-11-30	1.51	3.86	-3.91
2018 October	23	123.20 2018-10-01	105.87 2018-10-29	123.20 2018-10-01	110.29 2018-10-31	-10.48	0.00	-14.07
2018 September	19	125.30 2018-09-04	121.80 2018-09-28	125.01 2018-09-04	122.62 2018-09-28	-1.91	0.23	-2.57
2018 August	23	125.36 2018-08-29	119.25 2018-08-02	119.69 2018-08-01	125.11 2018-08-31	4.53	4.74	-0.37
2018 July	21	122.25 2018-07-10	116.97 2018-07-02	117.27 2018-07-02	119.75 2018-07-31	2.11	4.25	-0.26
2018 June	21	122.29 2018-06-20	116.57 2018-06-28	117.91 2018-06-01	117.80 2018-06-29	-0.09	3.71	-1.14
2018 May	22	118.48 2018-05-30	110.62 2018-05-03	111.68 2018-05-01	117.24 2018-05-31	4.98	6.09	-0.95
2018 April	21	115.45 2018-04-18	108.14 2018-04-02	111.24 2018-04-02	111.80 2018-04-30	0.50	3.78	-2.79
2018 March	21	117.36 2018-03-13	109.50 2018-03-02	111.10 2018-03-01	111.56 2018-03-29	0.41	5.63	-1.44
2018 February	19	115.95 2018-02-01	104.97 2018-02-09	115.10 2018-02-01	111.13 2018-02-28	-3.45	0.74	-8.80
2018 January	21	118.06 2018-01-24	111.89 2018-01-02	112.25 2018-01-02	115.44 2018-01-31	2.84	5.18	-0.32
2017 December	20	112.85 2017-12-19	109.10 2017-12-01	111.90 2017-12-01	111.73 2017-12-29	-0.15	0.85	-2.50
2017 November	21	112.18 2017-11-30	106.15 2017-11-15	109.26 2017-11-01	111.94 2017-11-30	2.45	2.67	-2.85
2017 October	22	109.00 2017-10-23	106.97 2017-10-25	107.17 2017-10-02	108.56 2017-10-31	1.30	1.71	-0.19
2017 September	20	107.27 2017-09-29	102.00 2017-09-08	103.32 2017-09-01	107.13 2017-09-29	3.69	3.82	-1.28
2017 August	23	103.88 2017-08-01	99.37 2017-08-18	103.88 2017-08-01	103.08 2017-08-31	-0.77	0.00	-4.34
2017 July	20	105.08 2017-07-25	101.04 2017-07-06	102.70 2017-07-03	103.43 2017-07-31	0.71	2.32	-1.62
2017 June	22	103.41 2017-06-09	100.34 2017-06-01	100.56 2017-06-01	102.29 2017-06-30	1.72	2.83	-0.22
2017 May	22	101.94 2017-05-02	98.15 2017-05-18	101.35 2017-05-01	100.24 2017-05-31	-1.10	0.58	-3.16
2017 April	19	102.43 2017-04-27	97.76 2017-04-13	100.13 2017-04-03	101.02 2017-04-28	0.89	2.30	-2.37
2017 March	23	101.94 2017-03-01	96.70 2017-03-27	101.18 2017-03-01	99.89 2017-03-31	-1.27	0.75	-4.43
2017 February	19	101.60 2017-02-21	97.39 2017-02-02	98.49 2017-02-01	100.30 2017-02-28	1.84	3.16	-1.12
2017 January	20	99.38 2017-01-26	95.86 2017-01-03	96.85 2017-01-03	97.94 2017-01-31	1.13	2.61	-1.02
2016 December	21	98.66 2016-12-09	93.80 2016-12-01	95.06 2016-12-01	95.90 2016-12-30	0.88	3.79	-1.33
2016 November	21	95.89 2016-11-25	85.37 2016-11-03	87.95 2016-11-01	94.70 2016-11-30	7.67	9.03	-2.93
2016 October	21	91.35 2016-10-05	87.18 2016-10-28	91.05 2016-10-03	87.77 2016-10-31	-3.60	0.33	-4.25
2016 September	21	92.34 2016-09-07	88.16 2016-09-13	90.84 2016-09-01	91.27 2016-09-30	0.47	1.65	-2.95
2016 August	23	91.53 2016-08-23	88.36 2016-08-02	89.99 2016-08-01	90.73 2016-08-31	0.82	1.71	-1.81
2016 July	20	90.21 2016-07-29	84.00 2016-07-06	85.42 2016-07-01	89.97 2016-07-29	5.33	5.61	-1.66
2016 June	22	87.95 2016-06-08	80.36 2016-06-27	85.36 2016-06-01	85.42 2016-06-30	0.07	3.03	-5.86
2016 May	21	85.97 2016-05-31	81.26 2016-05-19	84.31 2016-05-02	85.71 2016-05-31	1.66	1.97	-3.62
2016 April	21	85.81 2016-04-27	81.20 2016-04-07	82.15 2016-04-01	84.13 2016-04-29	2.41	4.46	-1.16
2016 March	22	83.08 2016-03-30	77.03 2016-03-01	77.33 2016-03-01	82.80 2016-03-31	7.07	7.44	-0.39
2016 February	20	77.60 2016-02-29	69.63 2016-02-11	75.86 2016-02-01	76.76 2016-02-29	1.19	2.29	-8.21
2016 January	19	82.81 2016-01-05	70.81 2016-01-20	82.55 2016-01-04	76.50 2016-01-29	-7.33	0.31	-14.22
2015 December	22	88.33 2015-12-02	81.79 2015-12-14	87.98 2015-12-01	83.80 2015-12-31	-4.75	0.40	-7.04
2015 November	20	88.28 2015-11-30	84.18 2015-11-16	86.32 2015-11-02	87.58 2015-11-30	1.46	2.27	-2.48
2015 October	22	86.92 2015-10-28	80.32 2015-10-02	81.65 2015-10-01	86.16 2015-10-30	5.52	6.45	-1.63
2015 September	21	89.03 2015-09-17	79.87 2015-09-29	85.56 2015-09-01	81.63 2015-09-30	-4.59	4.06	-6.65
2015 August	21	92.48 2015-08-05	74.41 2015-08-24	91.89 2015-08-03	86.42 2015-08-31	-5.95	0.64	-19.02
2015 July	22	93.53 2015-07-16	89.40 2015-07-28	92.74 2015-07-01	91.82 2015-07-31	-0.99	0.85	-3.60
2015 June	22	95.03 2015-06-24	91.50 2015-06-29	93.00 2015-06-01	91.99 2015-06-30	-1.09	2.18	-1.61
2015 May	20	93.67 2015-05-21	90.28 2015-05-06	91.21 2015-05-01	92.65 2015-05-29	1.58	2.70	-1.02
2015 April	21	94.26 2015-04-27	90.74 2015-04-30	92.44 2015-04-01	91.01 2015-04-30	-1.55	1.97	-1.84
2015 March	22	93.99 2015-03-31	89.39 2015-03-11	91.26 2015-03-02	92.47 2015-03-31	1.33	2.99	-2.05
2015 February	19	91.96 2015-02-25	85.21 2015-02-02	86.36 2015-02-02	91.32 2015-02-27	5.74	6.48	-1.33
2015 January	20	88.48 2015-01-26	84.50 2015-01-06	88.16 2015-01-02	86.09 2015-01-30	-2.35	0.36	-4.15
2014 December	22	89.05 2014-12-29	84.20 2014-12-16	87.93 2014-12-01	87.79 2014-12-31	-0.16	1.27	-4.24
2014 November	19	89.05 2014-11-25	86.10 2014-11-04	87.15 2014-11-03	88.14 2014-11-28	1.14	2.18	-1.20
2014 October	23	87.17 2014-10-31	77.51 2014-10-15	83.52 2014-10-01	86.98 2014-10-31	4.14	4.37	-7.20
2014 September	21	88.74 2014-09-03	83.56 2014-09-30	88.15 2014-09-02	83.58 2014-09-30	-5.18	0.67	-5.21
2014 August	21	88.07 2014-08-29	83.05 2014-08-01	83.80 2014-08-01	88.03 2014-08-29	5.05	5.10	-0.89
2014 July	22	88.99 2014-07-01	83.87 2014-07-31	88.03 2014-07-01	83.90 2014-07-31	-4.69	1.09	-4.73
2014 June	21	87.78 2014-06-30	83.37 2014-06-02	84.05 2014-06-02	87.74 2014-06-30	4.39	4.44	-0.81
2014 May	21	84.32 2014-05-29	80.60 2014-05-15	82.67 2014-05-01	84.01 2014-05-30	1.62	2.00	-2.50
2014 April	21	86.39 2014-04-03	80.01 2014-04-15	85.25 2014-04-01	82.76 2014-04-30	-2.92	1.34	-6.15
2014 March	21	87.11 2014-03-07	82.98 2014-03-27	84.90 2014-03-03	84.98 2014-03-31	0.09	2.60	-2.26
2014 February	19	86.20 2014-02-28	78.14 2014-02-05	81.05 2014-02-03	85.61 2014-02-28	5.63	6.35	-3.59
2014 January	21	84.26 2014-01-22	79.89 2014-01-27	82.44 2014-01-02	81.14 2014-01-31	-1.58	2.21	-3.09
2013 December	21	83.00 2013-12-27	79.33 2013-12-11	81.26 2013-12-02	82.70 2013-12-31	1.77	2.14	-2.38
2013 November	20	81.56 2013-11-29	77.72 2013-11-07	79.45 2013-11-01	81.20 2013-11-29	2.20	2.66	-2.18
2013 October	23	80.59 2013-10-22	74.62 2013-10-09	76.99 2013-10-01	79.19 2013-10-31	2.86	4.68	-3.08
2013 September	20	77.74 2013-09-19	72.39 2013-09-03	73.82 2013-09-03	77.12 2013-09-30	4.47	5.31	-1.94
2013 August	22	76.21 2013-08-05	72.57 2013-08-30	75.53 2013-08-01	72.62 2013-08-30	-3.85	0.90	-3.92
2013 July	22	75.42 2013-07-31	70.08 2013-07-01	70.22 2013-07-01	74.80 2013-07-31	6.52	7.41	-0.20
2013 June	20	71.58 2013-06-18	67.01 2013-06-24	70.72 2013-06-03	69.83 2013-06-28	-1.26	1.22	-5.25
2013 May	22	72.75 2013-05-22	67.37 2013-05-01	68.61 2013-05-01	70.62 2013-05-31	2.93	6.03	-1.81
2013 April	22	68.71 2013-04-30	65.09 2013-04-18	68.24 2013-04-01	68.70 2013-04-30	0.67	0.69	-4.62
2013 March	20	68.40 2013-03-28	64.32 2013-03-01	64.80 2013-03-01	68.25 2013-03-28	5.32	5.56	-0.74
2013 February	19	66.50 2013-02-20	63.75 2013-02-26	64.91 2013-02-01	65.14 2013-02-28	0.35	2.45	-1.79
2013 January	21	65.03 2013-01-28	61.68 2013-01-02	62.13 2013-01-02	64.61 2013-01-31	3.99	4.67	-0.72
2012 December	20	61.85 2012-12-20	59.12 2012-12-27	60.06 2012-12-03	60.50 2012-12-31	0.73	2.98	-1.57
2012 November	21	60.02 2012-11-02	55.81 2012-11-15	58.86 2012-11-01	59.71 2012-11-30	1.44	1.97	-5.18
2012 October	21	60.81 2012-10-05	58.00 2012-10-23	59.85 2012-10-01	58.73 2012-10-31	-1.87	1.60	-3.09
2012 September	19	61.88 2012-09-14	57.72 2012-09-04	58.18 2012-09-04	59.56 2012-09-28	2.37	6.36	-0.79
2012 August	23	58.93 2012-08-21	54.50 2012-08-02	56.18 2012-08-01	58.10 2012-08-31	3.42	4.89	-2.99
2012 July	21	57.72 2012-07-05	54.23 2012-07-24	56.67 2012-07-02	56.01 2012-07-31	-1.16	1.85	-4.31
2012 June	21	56.42 2012-06-29	52.20 2012-06-04	53.73 2012-06-01	56.42 2012-06-29	5.01	5.01	-2.85
2012 May	22	59.76 2012-05-01	53.47 2012-05-21	58.86 2012-05-01	54.70 2012-05-31	-7.07	1.53	-9.16
2012 April	20	60.10 2012-04-02	56.38 2012-04-10	59.29 2012-04-02	58.83 2012-04-30	-0.78	1.37	-4.91
2012 March	22	60.22 2012-03-27	56.31 2012-03-06	58.24 2012-03-01	59.34 2012-03-30	1.89	3.40	-3.31
2012 February	20	59.16 2012-02-17	56.26 2012-02-01	56.30 2012-02-01	58.10 2012-02-29	3.20	5.08	-0.07
2012 January	20	56.52 2012-01-26	51.74 2012-01-05	52.93 2012-01-03	55.77 2012-01-31	5.37	6.78	-2.25
2011 December	21	53.57 2011-12-05	49.93 2011-12-14	52.26 2011-12-01	51.84 2011-12-30	-0.80	2.51	-4.46
2011 November	21	53.84 2011-11-08	48.00 2011-11-25	50.44 2011-11-01	52.44 2011-11-30	3.97	6.74	-4.84
2011 October	21	54.62 2011-10-27	43.01 2011-10-04	45.80 2011-10-03	52.73 2011-10-31	15.13	19.26	-6.09
2011 September	21	52.44 2011-09-01	45.76 2011-09-22	52.01 2011-09-01	46.10 2011-09-30	-11.36	0.83	-12.02
2011 August	23	57.98 2011-08-01	45.73 2011-08-09	57.40 2011-08-01	51.88 2011-08-31	-9.62	1.01	-20.33
2011 July	20	60.66 2011-07-07	55.60 2011-07-29	58.65 2011-07-01	56.57 2011-07-29	-3.55	3.43	-5.20
2011 June	22	59.83 2011-06-01	54.76 2011-06-16	59.83 2011-06-01	58.46 2011-06-30	-2.29	0.00	-8.47
2011 May	21	60.99 2011-05-02	57.41 2011-05-25	60.93 2011-05-02	59.86 2011-05-31	-1.76	0.10	-5.78
2011 April	20	60.80 2011-04-29	57.25 2011-04-18	59.41 2011-04-01	60.67 2011-04-29	2.12	2.34	-3.64
2011 March	23	59.08 2011-03-31	54.57 2011-03-15	58.04 2011-03-01	59.06 2011-03-31	1.76	1.79	-5.98
2011 February	19	58.92 2011-02-18	55.64 2011-02-01	55.64 2011-02-01	57.86 2011-02-28	3.99	5.90	0.00
2011 January	20	56.42 2011-01-19	54.17 2011-01-04	55.08 2011-01-03	55.26 2011-01-31	0.33	2.43	-1.65
2010 December	22	55.38 2010-12-22	52.02 2010-12-01	52.08 2010-12-01	54.41 2010-12-31	4.47	6.34	-0.12
2010 November	21	51.94 2010-11-09	49.17 2010-11-01	50.00 2010-11-01	51.19 2010-11-30	2.38	3.88	-1.66
2010 October	21	50.04 2010-10-25	47.04 2010-10-04	47.99 2010-10-01	49.59 2010-10-29	3.33	4.27	-1.98
2010 September	21	48.21 2010-09-30	43.35 2010-09-01	43.43 2010-09-01	47.55 2010-09-30	9.49	11.01	-0.18
2010 August	22	46.36 2010-08-09	41.72 2010-08-25	46.16 2010-08-02	42.71 2010-08-31	-7.47	0.43	-9.62
2010 July	21	46.74 2010-07-27	41.04 2010-07-01	42.25 2010-07-01	45.37 2010-07-30	7.38	10.63	-2.86
2010 June	22	47.02 2010-06-21	42.24 2010-06-08	45.11 2010-06-01	42.34 2010-06-30	-6.14	4.23	-6.36
2010 May	20	50.18 2010-05-03	29.12 2010-05-06	49.50 2010-05-03	45.59 2010-05-28	-7.90	1.37	-41.17
2010 April	21	51.00 2010-04-26	46.96 2010-04-01	47.23 2010-04-01	49.28 2010-04-30	4.34	7.98	-0.57
2010 March	23	47.69 2010-03-25	43.79 2010-03-01	43.85 2010-03-01	46.92 2010-03-31	7.00	8.76	-0.14
2010 February	19	44.03 2010-02-22	40.18 2010-02-05	41.70 2010-02-01	43.67 2010-02-26	4.72	5.59	-3.65
2010 January	19	44.94 2010-01-11	41.54 2010-01-29	43.50 2010-01-04	41.63 2010-01-29	-4.30	3.31	-4.51
2009 December	22	44.04 2009-12-23	40.86 2009-12-01	40.86 2009-12-01	43.06 2009-12-31	5.38	7.78	0.00
2009 November	20	42.16 2009-11-16	38.44 2009-11-02	39.23 2009-11-02	40.58 2009-11-30	3.44	7.47	-2.01
2009 October	22	43.04 2009-10-19	38.82 2009-10-30	41.30 2009-10-01	39.03 2009-10-30	-5.50	4.21	-6.00
2009 September	21	42.67 2009-09-17	37.80 2009-09-03	38.84 2009-09-01	41.46 2009-09-30	6.75	9.86	-2.68
2009 August	21	40.09 2009-08-28	37.32 2009-08-17	38.06 2009-08-03	39.01 2009-08-31	2.50	5.33	-1.94
2009 July	22	38.04 2009-07-30	32.04 2009-07-08	34.79 2009-07-01	37.70 2009-07-31	8.36	9.34	-7.90
2009 June	22	36.22 2009-06-05	32.80 2009-06-23	34.46 2009-06-01	34.48 2009-06-30	0.06	5.11	-4.82
2009 May	20	34.90 2009-05-07	32.00 2009-05-14	32.78 2009-05-01	34.47 2009-05-29	5.16	6.47	-2.38
2009 April	21	33.73 2009-04-30	27.73 2009-04-01	27.87 2009-04-01	32.84 2009-04-30	17.83	21.03	-0.50
2009 March	22	29.84 2009-03-26	23.20 2009-03-06	25.52 2009-03-02	28.24 2009-03-31	10.66	16.93	-9.09
2009 February	19	31.06 2009-02-09	25.77 2009-02-27	28.57 2009-02-02	26.14 2009-02-27	-8.51	8.72	-9.80
2009 January	20	33.36 2009-01-06	28.14 2009-01-23	31.68 2009-01-02	29.01 2009-01-30	-8.43	5.30	-11.17
2008 December	22	32.09 2008-12-17	27.25 2008-12-01	29.75 2008-12-01	31.59 2008-12-31	6.18	7.87	-8.40
2008 November	19	35.56 2008-11-04	24.10 2008-11-21	34.38 2008-11-03	30.61 2008-11-28	-10.97	3.43	-29.90
2008 October	23	43.91 2008-10-01	28.50 2008-10-28	43.64 2008-10-01	34.47 2008-10-31	-21.01	0.62	-34.69
2008 September	21	50.31 2008-09-02	42.05 2008-09-29	50.01 2008-09-02	43.97 2008-09-30	-12.08	0.60	-15.92
2008 August	21	50.55 2008-08-15	47.45 2008-08-04	48.75 2008-08-01	49.53 2008-08-29	1.60	3.69	-2.67
2008 July	22	49.54 2008-07-23	45.10 2008-07-15	48.44 2008-07-01	48.53 2008-07-31	0.19	2.27	-6.90
2008 June	21	53.63 2008-06-05	48.75 2008-06-30	52.56 2008-06-02	48.75 2008-06-30	-7.25	2.04	-7.25
2008 May	21	53.13 2008-05-19	50.06 2008-05-01	50.21 2008-05-01	52.65 2008-05-30	4.86	5.82	-0.30
2008 April	22	50.95 2008-04-28	47.99 2008-04-01	48.07 2008-04-01	50.19 2008-04-30	4.41	5.99	-0.17
2008 March	20	48.63 2008-03-25	44.76 2008-03-17	48.06 2008-03-03	47.57 2008-03-31	-1.02	1.19	-6.87
2008 February	20	50.72 2008-02-04	47.67 2008-02-07	49.63 2008-02-01	48.15 2008-02-29	-2.98	2.20	-3.95
2008 January	21	52.79 2008-01-02	43.03 2008-01-22	52.61 2008-01-02	49.06 2008-01-31	-6.75	0.34	-18.21
2007 December	20	55.50 2007-12-11	51.45 2007-12-18	53.37 2007-12-03	52.58 2007-12-31	-1.48	3.99	-3.60
2007 November	21	56.18 2007-11-01	51.01 2007-11-21	55.74 2007-11-01	53.53 2007-11-30	-3.96	0.79	-8.49
2007 October	23	58.28 2007-10-11	54.62 2007-10-22	55.97 2007-10-01	56.92 2007-10-31	1.70	4.13	-2.41
2007 September	19	56.13 2007-09-19	52.40 2007-09-10	53.92 2007-09-04	55.56 2007-09-28	3.04	4.10	-2.82
2007 August	23	54.65 2007-08-08	49.51 2007-08-16	53.62 2007-08-01	53.94 2007-08-31	0.60	1.92	-7.67
2007 July	21	57.83 2007-07-13	52.88 2007-07-27	56.31 2007-07-02	53.21 2007-07-31	-5.51	2.70	-6.09
2007 June	21	57.61 2007-06-04	54.92 2007-06-27	57.28 2007-06-01	55.99 2007-06-29	-2.25	0.58	-4.12
2007 May	22	57.20 2007-05-31	54.05 2007-05-01	54.58 2007-05-01	57.06 2007-05-31	4.54	4.80	-0.97
2007 April	20	55.63 2007-04-26	53.17 2007-04-02	53.33 2007-04-02	54.50 2007-04-30	2.19	4.31	-0.30
2007 March	22	53.82 2007-03-26	50.44 2007-03-05	52.10 2007-03-01	53.22 2007-03-30	2.15	3.30	-3.19
2007 February	19	54.74 2007-02-22	52.06 2007-02-28	53.07 2007-02-01	52.69 2007-02-28	-0.72	3.15	-1.90
2007 January	20	52.91 2007-01-31	50.38 2007-01-08	51.40 2007-01-03	52.72 2007-01-31	2.57	2.94	-1.98
2006 December	20	52.55 2006-12-07	50.61 2006-12-26	51.75 2006-12-01	51.00 2006-12-29	-1.45	1.55	-2.20
2006 November	21	51.95 2006-11-24	48.81 2006-11-02	50.04 2006-11-01	51.67 2006-11-30	3.26	3.82	-2.46
2006 October	22	50.38 2006-10-26	46.79 2006-10-03	47.53 2006-10-02	49.84 2006-10-31	4.86	6.00	-1.56
2006 September	20	47.97 2006-09-28	45.94 2006-09-11	47.31 2006-09-01	47.49 2006-09-29	0.38	1.40	-2.90
2006 August	23	47.20 2006-08-31	44.87 2006-08-10	45.95 2006-08-01	47.02 2006-08-31	2.33	2.72	-2.35
2006 July	20	47.99 2006-07-03	44.33 2006-07-21	47.74 2006-07-03	46.22 2006-07-31	-3.18	0.52	-7.14
2006 June	22	48.78 2006-06-02	44.35 2006-06-14	47.60 2006-06-01	47.64 2006-06-30	0.08	2.48	-6.83
2006 May	22	50.90 2006-05-05	45.79 2006-05-24	50.03 2006-05-01	47.50 2006-05-31	-5.06	1.74	-8.47
2006 April	19	50.47 2006-04-21	48.51 2006-04-11	49.72 2006-04-03	49.78 2006-04-28	0.12	1.51	-2.43
2006 March	23	49.67 2006-03-30	46.88 2006-03-10	48.08 2006-03-01	49.56 2006-03-31	3.08	3.31	-2.50
2006 February	19	48.49 2006-02-27	46.47 2006-02-14	48.10 2006-02-01	47.72 2006-02-28	-0.79	0.81	-3.39
2006 January	20	48.28 2006-01-31	44.90 2006-01-03	45.30 2006-01-03	48.12 2006-01-31	6.23	6.58	-0.88
2005 December	21	46.56 2005-12-14	45.01 2005-12-30	45.85 2005-12-01	45.24 2005-12-30	-1.33	1.55	-1.83
2005 November	21	46.17 2005-11-23	43.23 2005-11-01	43.41 2005-11-01	45.38 2005-11-30	4.54	6.36	-0.41
2005 October	21	44.86 2005-10-04	41.25 2005-10-13	44.84 2005-10-03	43.41 2005-10-31	-3.19	0.04	-8.01
2005 September	21	44.99 2005-09-12	43.00 2005-09-22	44.22 2005-09-01	44.53 2005-09-30	0.70	1.74	-2.76
2005 August	23	45.04 2005-08-02	42.99 2005-08-29	44.69 2005-08-01	44.13 2005-08-31	-1.25	0.78	-3.80
2005 July	20	44.81 2005-07-29	42.25 2005-07-01	42.37 2005-07-01	44.69 2005-07-29	5.48	5.76	-0.28
2005 June	22	42.58 2005-06-17	41.00 2005-06-01	41.00 2005-06-01	42.28 2005-06-30	3.12	3.85	0.00
2005 May	21	41.08 2005-05-31	38.67 2005-05-02	38.70 2005-05-02	41.04 2005-05-31	6.05	6.15	-0.08
2005 April	21	40.35 2005-04-08	38.06 2005-04-29	40.20 2005-04-01	38.58 2005-04-29	-4.03	0.37	-5.32
2005 March	22	41.62 2005-03-07	39.35 2005-03-29	40.83 2005-03-01	39.92 2005-03-31	-2.23	1.93	-3.62
2005 February	19	41.12 2005-02-17	39.92 2005-02-22	40.00 2005-02-01	40.80 2005-02-28	2.00	2.80	-0.20
2005 January	20	41.55 2005-01-03	39.03 2005-01-24	41.55 2005-01-03	39.92 2005-01-31	-3.92	0.00	-6.06
2004 December	22	41.62 2004-12-31	39.76 2004-12-09	40.13 2004-12-01	41.41 2004-12-31	3.19	3.71	-0.92
2004 November	21	40.24 2004-11-29	37.40 2004-11-01	37.50 2004-11-01	40.03 2004-11-30	6.75	7.31	-0.27
2004 October	21	37.57 2004-10-04	36.23 2004-10-20	36.65 2004-10-01	37.42 2004-10-29	2.10	2.51	-1.15
2004 September	21	36.70 2004-09-21	35.15 2004-09-01	35.15 2004-09-01	36.63 2004-09-30	4.21	4.41	0.00
2004 August	22	35.40 2004-08-27	33.46 2004-08-13	35.00 2004-08-02	35.22 2004-08-31	0.63	1.14	-4.40
2004 July	21	37.30 2004-07-01	34.28 2004-07-26	37.15 2004-07-01	35.22 2004-07-30	-5.20	0.40	-7.73
2004 June	21	37.29 2004-06-30	35.88 2004-06-14	36.30 2004-06-01	37.24 2004-06-30	2.59	2.73	-1.16
2004 May	20	36.47 2004-05-05	34.08 2004-05-17	35.97 2004-05-03	36.35 2004-05-28	1.06	1.39	-5.25
2004 April	21	38.25 2004-04-08	35.68 2004-04-30	37.47 2004-04-01	35.69 2004-04-30	-4.75	2.08	-4.78
2004 March	23	38.15 2004-03-08	35.45 2004-03-24	37.33 2004-03-01	37.29 2004-03-31	-0.11	2.20	-5.04
2004 February	19	37.75 2004-02-09	35.81 2004-02-05	36.60 2004-02-02	37.19 2004-02-27	1.61	3.14	-2.16
2004 January	20	37.57 2004-01-27	35.15 2004-01-02	35.52 2004-01-02	36.38 2004-01-30	2.42	5.77	-1.04
2003 December	22	35.65 2003-12-31	33.75 2003-12-10	35.03 2003-12-01	35.35 2003-12-31	0.91	1.77	-3.65
2003 November	19	34.82 2003-11-28	33.41 2003-11-19	33.90 2003-11-03	34.82 2003-11-28	2.71	2.71	-1.45
2003 October	23	34.00 2003-10-30	31.50 2003-10-01	31.50 2003-10-01	33.58 2003-10-31	6.60	7.94	0.00
2003 September	21	32.72 2003-09-19	30.99 2003-09-29	31.55 2003-09-02	31.34 2003-09-30	-0.67	3.71	-1.77
2003 August	21	31.74 2003-08-29	29.17 2003-08-07	30.40 2003-08-01	31.58 2003-08-29	3.88	4.41	-4.05
2003 July	22	30.85 2003-07-14	28.59 2003-07-01	28.75 2003-07-01	30.29 2003-07-31	5.36	7.30	-0.56
2003 June	21	29.75 2003-06-06	28.35 2003-06-03	28.67 2003-06-02	29.00 2003-06-30	1.15	3.77	-1.12
2003 May	21	28.35 2003-05-30	25.67 2003-05-01	26.00 2003-05-01	28.35 2003-05-30	9.04	9.04	-1.27
2003 April	21	25.91 2003-04-30	23.86 2003-04-01	23.97 2003-04-01	25.91 2003-04-30	8.09	8.09	-0.46
2003 March	21	24.67 2003-03-21	22.42 2003-03-12	23.85 2003-03-03	24.00 2003-03-31	0.63	3.44	-6.00
2003 February	19	24.32 2003-02-03	22.80 2003-02-13	24.30 2003-02-03	23.53 2003-02-28	-3.17	0.08	-6.17
2003 January	21	25.83 2003-01-13	23.77 2003-01-27	24.96 2003-01-02	24.17 2003-01-31	-3.17	3.49	-4.77
2002 December	21	26.57 2002-12-02	24.46 2002-12-30	26.57 2002-12-02	24.81 2002-12-31	-6.62	0.00	-7.94
2002 November	20	26.45 2002-11-29	24.14 2002-11-13	24.39 2002-11-01	26.17 2002-11-29	7.30	8.45	-1.03
2002 October	23	24.86 2002-10-28	21.55 2002-10-10	23.33 2002-10-01	24.53 2002-10-31	5.14	6.56	-7.63
2002 September	20	25.90 2002-09-11	23.09 2002-09-30	24.92 2002-09-03	23.65 2002-09-30	-5.10	3.93	-7.34
2002 August	22	26.58 2002-08-22	23.79 2002-08-05	25.30 2002-08-01	25.44 2002-08-30	0.55	5.06	-5.97
2002 July	22	28.03 2002-07-01	22.15 2002-07-24	28.03 2002-07-01	25.18 2002-07-31	-10.17	0.00	-20.98
2002 June	20	30.07 2002-06-03	27.03 2002-06-26	30.07 2002-06-03	28.17 2002-06-28	-6.32	0.00	-10.11
2002 May	22	31.39 2002-05-15	29.78 2002-05-30	30.76 2002-05-01	30.17 2002-05-31	-1.92	2.05	-3.19
2002 April	22	31.69 2002-04-17	30.26 2002-04-29	30.89 2002-04-01	30.72 2002-04-30	-0.55	2.59	-2.04
2002 March	20	31.33 2002-03-19	29.28 2002-03-01	29.33 2002-03-01	31.03 2002-03-28	5.80	6.82	-0.17
2002 February	19	30.06 2002-02-01	28.42 2002-02-20	30.06 2002-02-01	29.17 2002-02-28	-2.96	0.00	-5.46
2002 January	19	31.18 2002-01-09	29.22 2002-01-30	30.85 2002-01-04	29.97 2002-01-31	-2.85	1.07	-5.28

VXF Dividends

This table shows historical dividends paid by VXF.
There were at least 39 dividends paid by VXF.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.34	2.93		168.62				0.52
2020-12-24	0.81000	2.06	quaterly	86	-	-	-	0.48
2020-09-29	0.39500	1.22	quaterly	92	2020-09-30	2020-10-02	2020-09-25	0.31
2020-06-29	0.39600	1.30	quaterly	95	2020-06-30	2020-07-02	2020-06-25	0.34
2020-03-26	0.16600	0.70	quaterly	93	-	-	-	0.18
2019-12-24	0.66200	1.93	quaterly	99	2019-12-26	2019-12-30	2019-12-21	0.52
2019-09-16	0.37200	1.25	quaterly	91	-	-	-	0.31
2019-06-17	0.29400	1.14	quaterly	81	-	-	-	0.25
2019-03-28	0.31300	1.00	quaterly	99	2019-03-29	2019-04-02	2019-03-26	0.27
2018-12-19	0.49200	2.15	quaterly	84	2018-12-20	2018-12-24	2018-12-17	0.49
2018-09-26	0.47000	1.56	quaterly	90	2018-09-27	2018-10-01	2018-09-24	0.38
2018-06-28	0.37000	1.22	quaterly	94	2018-06-29	2018-07-03	2018-06-26	0.31
2018-03-26	0.32400	1.11	quaterly	95	2018-03-27	2018-03-29	2018-03-22	0.29
2017-12-21	0.53800	1.91	quaterly	92	2017-12-22	2017-12-27	2017-12-19	0.48
2017-09-20	0.28500	1.09	quaterly	91	2017-09-21	2017-09-25	2017-09-18	0.27
2017-06-21	0.27900	0.22	reintroduced	457	2017-06-23	2017-06-27	2017-06-20	0.28
2016-03-21	0.30600	0.76	custom	180	2016-03-23	2016-03-28	2016-03-18	0.37
2015-09-23	0.69300	0.55	reintroduced	547	2015-09-25	2015-09-29	2015-09-22	0.82
2014-03-25	0.01800	0.02	reintroduced	370	2014-03-27	2014-03-31	2014-03-24	0.02
2013-03-20	0.02400	0.15	quaterly	86	-	-	-	0.04
2012-12-24	0.97800	2.14	reintroduced	277	-	-	-	1.62
2012-03-22	0.01400	0.10	quaterly	90	-	-	-	0.02
2011-12-23	0.57500	1.46	reintroduced	275	-	-	-	1.10
2011-03-23	0.01500	0.11	quaterly	86	-	-	-	0.03
2010-12-27	0.53000	1.27	reintroduced	279	-	-	-	0.97
2010-03-23	0.01100	0.09	quaterly	89	-	-	-	0.02
2009-12-24	0.47600	1.44	reintroduced	276	-	-	-	1.09
2009-03-23	0.01800	0.25	quaterly	89	-	-	-	0.06
2008-12-24	0.59300	2.52	reintroduced	287	-	-	-	1.98
2008-03-12	0.01700	0.16	quaterly	83	-	-	-	0.04
2007-12-20	0.68550	1.74	reintroduced	273	-	-	-	1.30
2007-03-22	0.01100	0.08	quaterly	90	-	-	-	0.02
2006-12-22	0.65800	1.71	reintroduced	277	-	-	-	1.30
2006-03-20	0.03900	0.35	quaterly	83	-	-	-	0.08
2005-12-27	0.50800	1.12	reintroduced	365	-	-	-	1.12
2004-12-27	0.40650	72.71	monthly	5	-	-	-	1.00
2004-12-22	0.07650	0.18	reintroduced	366	-	-	-	0.18
2003-12-22	0.29700	1.18	reintroduced	266	-	-	-	0.86
2003-03-31	0.00900	0.14	quaterly	98	-	-	-	0.04
2002-12-23	0.26750	3.98	quaterly	0	-	-	-	1.07

VXF Stock Splits

This table shows VXF stock splits.
There were at least 1 stock splits in a history of VXF stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	1
2008-06-18	2:1	2	1	no

VXF Basic Information

Ticker, symbol:

VXF
Full title:

Vanguard Extended Market
First trading day:

2002-01-04
Last trading day:

2023-02-23
Total trading days:

5,323
Last close price:

145.91 (+1.00%)
Market cap:

29.68B
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track a benchmark index that measures the investment return of small- and mid-capitalization stocks. The fund employs an indexing investment approach designed to track the performance of S&P Completion Index, a broadly diversified index of stocks of small and mid-size U.S. companies. It invests by sampling the index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full index in terms of key characteristics. These characteristics include industry weightings and market capitalization, as well as certain financial measures, such as price/earnings ratio and dividend yield.
Phone number:

866-499-8473

Best intraday sessions of VXF

This table shows top 100 best intraday sessions of VXF.

Position	Date	Percentage
1	2008-10-10	11.16
2	2008-11-26	7.80
3	2008-11-13	7.43
4	2008-01-22	7.41
5	2008-10-13	6.96
6	2002-07-24	6.86
7	2020-03-19	6.33
8	2022-02-24	6.26
9	2008-12-05	5.82
10	2011-10-04	5.80
11	2008-11-24	5.63
12	2008-12-03	5.57
13	2008-12-12	5.48
14	2009-03-12	5.23
15	2008-10-28	5.17
16	2009-05-26	5.05
17	2020-03-24	4.82
18	2008-01-23	4.78
19	2020-06-15	4.77
20	2011-08-11	4.66
21	2020-03-26	4.56
22	2002-07-29	4.53
23	2018-12-26	4.37
24	2008-09-16	4.35
25	2022-10-13	4.22
26	2009-03-10	4.17
27	2009-03-23	3.98
28	2008-10-24	3.98
29	2015-08-24	3.87
30	2011-08-23	3.87
31	2020-04-06	3.85
32	2009-04-21	3.80
33	2022-01-31	3.77
34	2022-01-24	3.69
35	2009-03-17	3.62
36	2011-09-06	3.61
37	2020-04-08	3.58
38	2010-05-21	3.50
39	2009-02-06	3.42
40	2008-09-18	3.37
41	2011-08-09	3.35
42	2009-02-24	3.34
43	2016-11-09	3.33
44	2009-03-18	3.32
45	2011-08-26	3.31
46	2009-04-01	3.27
47	2020-05-14	3.25
48	2011-08-29	3.24
49	2010-07-07	3.23
50	2009-01-23	3.22
51	2009-01-21	3.16
52	2009-06-01	3.11
53	2018-02-06	3.05
54	2009-05-04	3.03
55	2009-06-25	3.01
56	2010-07-20	3.00
57	2008-10-31	2.99
58	2008-03-13	2.98
59	2007-11-28	2.96
60	2022-06-02	2.94
61	2022-11-30	2.91
62	2011-10-24	2.90
63	2009-07-23	2.87
64	2002-11-27	2.86
65	2011-10-06	2.85
66	2022-10-25	2.82
67	2008-12-31	2.80
68	2008-07-08	2.76
69	2016-01-29	2.75
70	2008-12-02	2.74
71	2020-04-27	2.74
72	2009-04-09	2.69
73	2009-05-18	2.68
74	2007-09-18	2.68
75	2014-10-16	2.67
76	2022-07-05	2.65
77	2010-06-02	2.64
78	2015-10-02	2.60
79	2008-07-16	2.58
80	2022-05-25	2.57
81	2020-03-17	2.55
82	2008-11-21	2.54
83	2018-04-04	2.54
84	2010-05-25	2.53
85	2008-10-16	2.52
86	2021-07-20	2.50
87	2022-09-28	2.50
88	2006-06-29	2.49
89	2018-02-14	2.49
90	2003-04-22	2.49
91	2022-06-07	2.48
92	2006-06-15	2.46
93	2008-01-28	2.46
94	2009-03-26	2.44
95	2002-04-16	2.43
96	2008-01-31	2.42
97	2016-03-29	2.41
98	2022-09-07	2.40
99	2022-04-19	2.39
100	2022-05-04	2.38

Worst intraday sessions of VXF

This table shows the worst 100 intraday sessions of VXF.

Position	Date	Percentage
1	2008-10-14	-11.23
2	2008-10-15	-8.82
3	2008-10-09	-8.80
4	2008-12-01	-8.40
5	2008-11-19	-7.61
6	2008-10-07	-7.08
7	2008-11-20	-6.48
8	2008-10-02	-5.71
9	2009-01-20	-5.62
10	2008-09-29	-5.48
11	2008-11-10	-5.13
12	2011-08-04	-4.94
13	2009-02-23	-4.79
14	2011-08-08	-4.66
15	2020-03-20	-4.45
16	2021-12-01	-4.41
17	2008-11-05	-4.38
18	2020-03-18	-4.19
19	2011-10-03	-4.15
20	2008-11-14	-4.07
21	2002-07-23	-4.07
22	2008-10-03	-3.98
23	2015-08-25	-3.97
24	2008-11-12	-3.96
25	2008-11-06	-3.91
26	2008-03-14	-3.89
27	2011-09-28	-3.82
28	2008-09-09	-3.75
29	2009-02-10	-3.73
30	2008-09-17	-3.73
31	2020-02-25	-3.73
32	2020-03-12	-3.71
33	2018-10-24	-3.68
34	2020-03-11	-3.67
35	2022-10-14	-3.64
36	2021-02-25	-3.64
37	2008-12-11	-3.62
38	2009-03-02	-3.61
39	2022-04-21	-3.61
40	2008-10-22	-3.61
41	2009-04-20	-3.61
42	2011-09-21	-3.60
43	2022-03-07	-3.58
44	2009-03-20	-3.58
45	2018-02-08	-3.54
46	2018-12-04	-3.53
47	2020-05-12	-3.50
48	2022-05-09	-3.46
49	2016-01-13	-3.42
50	2022-01-05	-3.41
51	2022-05-05	-3.37
52	2009-05-07	-3.37
53	2022-08-26	-3.37
54	2008-07-02	-3.35
55	2007-12-11	-3.32
56	2008-01-17	-3.26
57	2002-07-22	-3.24
58	2008-09-22	-3.22
59	2009-01-09	-3.21
60	2021-03-24	-3.21
61	2020-11-09	-3.19
62	2022-01-26	-3.17
63	2020-04-07	-3.14
64	2009-10-28	-3.08
65	2009-10-01	-3.03
66	2008-12-15	-3.01
67	2009-01-30	-3.01
68	2009-05-13	-2.99
69	2014-02-03	-2.99
70	2008-07-24	-2.99
71	2020-06-11	-2.98
72	2022-02-23	-2.98
73	2022-11-02	-2.96
74	2011-08-22	-2.93
75	2010-07-16	-2.92
76	2010-05-06	-2.91
77	2009-06-22	-2.90
78	2009-01-12	-2.90
79	2011-08-25	-2.90
80	2020-09-03	-2.87
81	2008-01-08	-2.86
82	2010-05-18	-2.85
83	2009-02-26	-2.85
84	2013-04-15	-2.84
85	2020-07-13	-2.84
86	2011-12-13	-2.81
87	2008-10-23	-2.76
88	2018-10-10	-2.75
89	2011-08-05	-2.75
90	2015-09-28	-2.74
91	2007-08-03	-2.74
92	2002-10-02	-2.73
93	2022-01-27	-2.72
94	2006-07-20	-2.72
95	2020-03-16	-2.72
96	2009-03-16	-2.72
97	2008-03-19	-2.71
98	2022-06-28	-2.71
99	2010-06-04	-2.70
100	2018-02-05	-2.69

Best after-hours sessions of VXF

This table shows top 100 best after-hours sessions of VXF.

Position	Date	Percentage
1	2008-10-13	10.00
2	2020-03-12	5.83
3	2008-12-15	5.70
4	2020-03-23	5.27
5	2008-09-18	4.57
6	2010-05-07	4.45
7	2022-11-09	4.41
8	2002-10-14	4.22
9	2020-04-03	4.06
10	2020-11-06	3.97
11	2020-04-06	3.75
12	2002-10-10	3.65
13	2020-06-11	3.64
14	2020-05-15	3.62
15	2020-04-16	3.61
16	2020-06-15	3.58
17	2009-03-20	3.41
18	2011-11-29	3.39
19	2020-05-22	3.33
20	2002-07-03	3.31
21	2011-10-26	3.28
22	2011-11-25	3.25
23	2007-08-16	3.24
24	2022-12-12	3.23
25	2020-06-04	3.23
26	2015-08-24	3.20
27	2004-02-06	3.20
28	2020-03-09	3.06
29	2009-04-01	2.99
30	2008-09-05	2.96
31	2008-11-20	2.94
32	2003-04-04	2.91
33	2011-08-19	2.91
34	2007-12-11	2.87
35	2009-04-08	2.86
36	2008-11-07	2.85
37	2011-08-08	2.81
38	2008-10-10	2.79
39	2020-04-13	2.78
40	2020-04-28	2.76
41	2008-12-05	2.73
42	2004-03-16	2.70
43	2012-12-31	2.69
44	2010-05-26	2.65
45	2020-04-08	2.57
46	2002-11-01	2.43
47	2011-09-26	2.38
48	2008-09-29	2.35
49	2002-05-13	2.31
50	2012-06-28	2.31
51	2008-10-29	2.29
52	2008-10-17	2.28
53	2020-04-21	2.23
54	2022-10-17	2.23
55	2008-10-08	2.21
56	2020-04-27	2.20
57	2008-10-15	2.20
58	2011-09-06	2.20
59	2008-10-27	2.18
60	2009-05-07	2.18
61	2022-10-14	2.16
62	2007-12-27	2.14
63	2002-10-16	2.13
64	2011-10-07	2.12
65	2011-12-30	2.10
66	2022-10-03	2.10
67	2009-03-09	2.09
68	2021-02-26	2.05
69	2022-08-09	2.03
70	2021-03-08	2.01
71	2020-07-01	1.97
72	2022-03-08	1.97
73	2002-07-16	1.97
74	2008-03-10	1.96
75	2022-11-14	1.94
76	2021-12-06	1.93
77	2002-08-14	1.93
78	2011-09-28	1.93
79	2022-01-25	1.92
80	2008-11-03	1.91
81	2010-06-09	1.90
82	2020-07-02	1.89
83	2008-03-17	1.87
84	2011-12-19	1.86
85	2009-03-25	1.85
86	2008-12-01	1.83
87	2003-04-01	1.83
88	2022-05-16	1.83
89	2022-05-09	1.82
90	2020-05-19	1.81
91	2002-01-23	1.80
92	2003-03-24	1.80
93	2003-10-02	1.78
94	2009-12-03	1.78
95	2020-11-04	1.78
96	2011-10-25	1.78
97	2011-11-01	1.77
98	2022-05-12	1.76
99	2002-10-25	1.76
100	2010-11-30	1.74

Worst after-hours sessions of VXF

This table shows the worst 100 after-hours sessions of VXF.

Position	Date	Percentage
1	2020-03-13	-10.94
2	2008-10-09	-9.11
3	2015-08-21	-7.50
4	2008-10-23	-7.17
5	2020-03-06	-7.06
6	2020-03-11	-7.03
7	2008-01-18	-6.96
8	2020-03-17	-6.08
9	2011-10-31	-4.34
10	2020-03-31	-4.26
11	2011-08-05	-4.00
12	2011-09-02	-3.96
13	2008-10-07	-3.67
14	2020-06-10	-3.66
15	2016-06-23	-3.54
16	2009-02-13	-3.36
17	2009-11-25	-3.34
18	2020-04-14	-3.19
19	2002-07-23	-3.19
20	2020-02-21	-3.14
21	2022-02-23	-3.13
22	2020-03-26	-3.13
23	2008-09-12	-3.08
24	2022-06-10	-3.04
25	2020-02-27	-3.04
26	2011-08-17	-2.96
27	2020-03-05	-2.96
28	2011-09-21	-2.92
29	2008-11-28	-2.81
30	2022-09-12	-2.79
31	2020-03-10	-2.74
32	2011-11-08	-2.59
33	2002-07-18	-2.58
34	2008-10-16	-2.54
35	2016-01-14	-2.53
36	2022-06-15	-2.52
37	2020-06-12	-2.51
38	2008-12-11	-2.47
39	2008-10-24	-2.47
40	2008-10-21	-2.42
41	2002-10-03	-2.42
42	2022-10-12	-2.40
43	2002-08-27	-2.39
44	2008-12-02	-2.39
45	2010-05-24	-2.38
46	2009-02-27	-2.37
47	2011-08-09	-2.36
48	2011-09-01	-2.36
49	2011-03-14	-2.33
50	2008-10-03	-2.33
51	2009-01-21	-2.32
52	2002-06-25	-2.31
53	2010-05-19	-2.30
54	2020-04-20	-2.28
55	2009-03-04	-2.28
56	2007-02-26	-2.25
57	2002-10-08	-2.24
58	2008-11-25	-2.23
59	2009-03-27	-2.21
60	2002-06-06	-2.21
61	2020-05-13	-2.19
62	2021-11-24	-2.18
63	2020-02-26	-2.16
64	2008-01-22	-2.16
65	2020-03-04	-2.15
66	2009-01-22	-2.15
67	2020-09-04	-2.13
68	2009-04-17	-2.11
69	2002-09-27	-2.11
70	2011-09-16	-2.10
71	2007-10-31	-2.07
72	2008-11-11	-2.05
73	2002-08-30	-2.04
74	2008-12-23	-2.04
75	2020-10-27	-2.04
76	2021-09-17	-2.02
77	2021-05-10	-1.98
78	2010-05-20	-1.96
79	2018-02-05	-1.96
80	2010-06-03	-1.95
81	2002-08-09	-1.95
82	2009-02-19	-1.93
83	2022-06-09	-1.93
84	2020-04-30	-1.92
85	2002-10-15	-1.92
86	2007-12-03	-1.88
87	2012-12-21	-1.86
88	2003-10-22	-1.86
89	2007-08-08	-1.86
90	2009-01-13	-1.85
91	2020-10-01	-1.85
92	2007-11-28	-1.85
93	2002-06-13	-1.83
94	2008-11-13	-1.81
95	2020-04-17	-1.80
96	2022-01-21	-1.80
97	2012-05-31	-1.77
98	2008-09-15	-1.77
99	2009-04-24	-1.77
100	2007-08-09	-1.77

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:16:03

VXF information

Full title

Vanguard Extended Market
First trading day

2002-01-04
Last trading day

2023-02-23
Total trading days

5,323
Last close price

145.91 (+1.00%)
Market cap

29.68B
Stock Exchange

NYSE Arca
Phone number

866-499-8473
Description

The investment seeks to track a benchmark index that measures the investment return of small- and mid-capitalization stocks. The fund employs an indexing investment approach designed to track the performance of S&P Completion Index, a broadly diversified index of stocks of small and mid-size U.S. companies. It invests by sampling the index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full index in terms of key characteristics. These characteristics include industry weightings and market capitalization, as well as certain financial measures, such as price/earnings ratio and dividend yield.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

78 -- 10 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...