VISHAY INTERTECHNOLOGY INC

Ticker: VSH CUSIP: 928298108 Class: Common Stock

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 10,784 Value ($000) $156 Avg Close $15.08 Range $11.69 - $17.66

Q3 2025

Shares 12,102 Value ($000) $185 Avg Close $15.66 Range $12.85 - $17.95

Q2 2025

Shares 26,229 Value ($000) $417 Avg Close $13.64 Range $10.14 - $15.91

Q1 2025

Shares 23,404 Value ($000) $372 Avg Close $16.71 Range $15.33 - $19.30

Q4 2024

Shares 12,797 Value ($000) $217 Avg Close $17.03 Range $14.49 - $19.53

Q3 2024

Shares 22,612 Value ($000) $415 Avg Close $20.09 Range $16.88 - $23.79

Q2 2024

Shares 26,412 Value ($000) $589 Avg Close $21.71 Range $19.99 - $23.21

Q1 2024

Shares 24,556 Value ($000) $1 Avg Close $21.29 Range $20.00 - $22.85

Q4 2023

Shares 27,495 Value ($000) $1 Avg Close $22.08 Range $20.12 - $23.99

Q3 2023

Shares 27,078 Value ($000) $1 Avg Close $25.57 Range $22.86 - $28.53

Q2 2023

Shares 27,604 Value ($000) $1 Avg Close $23.10 Range $19.42 - $28.11

Q1 2023

Shares 22,347 Value ($000) $1 Avg Close $20.68 Range $19.28 - $23.01

Q4 2022

Shares 24,007 Value ($000) $1 Avg Close $19.78 Range $16.49 - $21.98

Q3 2022

Shares 29,790 Value ($000) $530 Avg Close $18.17 Range $15.57 - $20.08

Q2 2022

Shares 30,293 Value ($000) $540 Avg Close $17.59 Range $16.20 - $19.36

Q1 2022

Shares 31,343 Value ($000) $614 Avg Close $18.57 Range $16.19 - $20.91

Q4 2021

Shares 28,738 Value ($000) $629 Avg Close $18.84 Range $17.41 - $20.86

Q3 2021

Shares 28,628 Value ($000) $575 Avg Close $19.74 Range $18.02 - $20.92

Q2 2021

Shares 26,531 Value ($000) $598 Avg Close $21.80 Range $19.24 - $24.07

Q1 2021

Shares 27,181 Value ($000) $655 Avg Close $21.20 Range $18.60 - $22.95

Q4 2020

Shares 27,169 Value ($000) $563 Avg Close $16.62 Range $13.92 - $18.99

Q3 2020

Shares 15,029 Value ($000) $234 Avg Close $14.22 Range $12.98 - $15.74

Q2 2020

Shares 14,567 Value ($000) $222 Avg Close $13.86 Range $11.45 - $16.38

Q1 2020

Shares 12,937 Value ($000) $186 Avg Close $16.73 Range $9.99 - $20.57

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,784	$156	$15.08	$11.69 - $17.66
Q3 2025	12,102	$185	$15.66	$12.85 - $17.95
Q2 2025	26,229	$417	$13.64	$10.14 - $15.91
Q1 2025	23,404	$372	$16.71	$15.33 - $19.30
Q4 2024	12,797	$217	$17.03	$14.49 - $19.53
Q3 2024	22,612	$415	$20.09	$16.88 - $23.79
Q2 2024	26,412	$589	$21.71	$19.99 - $23.21
Q1 2024	24,556	$1	$21.29	$20.00 - $22.85
Q4 2023	27,495	$1	$22.08	$20.12 - $23.99
Q3 2023	27,078	$1	$25.57	$22.86 - $28.53
Q2 2023	27,604	$1	$23.10	$19.42 - $28.11
Q1 2023	22,347	$1	$20.68	$19.28 - $23.01
Q4 2022	24,007	$1	$19.78	$16.49 - $21.98
Q3 2022	29,790	$530	$18.17	$15.57 - $20.08
Q2 2022	30,293	$540	$17.59	$16.20 - $19.36
Q1 2022	31,343	$614	$18.57	$16.19 - $20.91
Q4 2021	28,738	$629	$18.84	$17.41 - $20.86
Q3 2021	28,628	$575	$19.74	$18.02 - $20.92
Q2 2021	26,531	$598	$21.80	$19.24 - $24.07
Q1 2021	27,181	$655	$21.20	$18.60 - $22.95
Q4 2020	27,169	$563	$16.62	$13.92 - $18.99
Q3 2020	15,029	$234	$14.22	$12.98 - $15.74
Q2 2020	14,567	$222	$13.86	$11.45 - $16.38
Q1 2020	12,937	$186	$16.73	$9.99 - $20.57