MUNY
Vanguard New York Tax-Exempt Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:50:20 AM EDT
96.98USD-0.226%(-0.22)114,971
97.07Bid97.12Ask0.05SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
97.44USD+0.252%(+0.24)
MUNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 97.44 | 97.44 | 96.98 | 96.98 | -0.124% | 114,971 | 0.000% |
| 2026-10-02 | 98.15 | 98.30 | 97.10 | 97.10 | -0.492% | 154,305 | -0.124% |
| 2026-10-01 | 97.58 | 97.91 | 97.42 | 97.58 | +0.247% | 121,346 | -0.615% |
| 2026-09-30 | 97.04 | 97.58 | 97.04 | 97.34 | +0.850% | 136,806 | -0.370% |
| 2026-09-29 | 96.58 | 96.84 | 96.38 | 96.52 | -0.351% | 175,036 | +0.477% |
| 2026-09-28 | 97.21 | 97.30 | 96.45 | 96.86 | -0.503% | 752,705 | +0.124% |
| 2026-09-25 | 97.84 | 97.85 | 97.28 | 97.35 | -0.430% | 111,877 | -0.380% |
| 2026-09-24 | 98.25 | 98.29 | 97.73 | 97.77 | -0.559% | 149,174 | -0.808% |
| 2026-09-23 | 98.88 | 98.92 | 97.97 | 98.32 | -0.622% | 67,410 | -1.363% |
| 2026-09-22 | 98.94 | 99.02 | 98.89 | 98.94 | -0.035% | 54,652 | -1.976% |
| 2026-09-21 | 99.18 | 99.20 | 98.90 | 98.97 | +0.045% | 68,617 | -2.011% |
| 2026-09-18 | 99.22 | 99.22 | 98.77 | 98.92 | -0.348% | 77,085 | -1.966% |
| 2026-09-17 | 99.39 | 99.39 | 99.12 | 99.27 | +0.323% | 61,495 | -2.307% |
| 2026-09-16 | 99.06 | 99.29 | 98.91 | 98.95 | -0.121% | 84,027 | -1.991% |
| 2026-09-15 | 99.33 | 99.34 | 99.04 | 99.07 | -0.292% | 55,525 | -2.110% |
| 2026-09-14 | 99.47 | 99.53 | 99.28 | 99.36 | 0.000% | 102,735 | -2.395% |
| 2026-09-11 | 99.36 | 99.61 | 99.28 | 99.36 | +0.262% | 220,420 | -2.395% |
| 2026-09-10 | 99.36 | 99.36 | 98.87 | 99.10 | -0.672% | 181,062 | -2.139% |
| 2026-09-09 | 100.43 | 100.43 | 99.77 | 99.77 | -0.518% | 61,626 | -2.796% |
| 2026-09-08 | 100.36 | 100.41 | 100.23 | 100.29 | -0.015% | 114,289 | -3.300% |
| 2026-09-04 | 100.37 | 100.49 | 100.31 | 100.31 | -0.035% | 47,742 | -3.315% |
| 2026-09-03 | 100.59 | 100.62 | 100.30 | 100.34 | -0.060% | 72,804 | -3.349% |
| 2026-09-02 | 100.54 | 100.54 | 100.36 | 100.40 | +0.010% | 52,143 | -3.406% |
| 2026-09-01 | 100.66 | 100.85 | 100.30 | 100.39 | -0.761% | 128,342 | -3.397% |
| 2026-08-31 | 101.21 | 101.30 | 101.14 | 101.16 | -0.183% | 69,477 | -4.132% |
| 2026-08-28 | 101.53 | 101.62 | 101.32 | 101.34 | -0.143% | 53,542 | -4.307% |
| 2026-08-27 | 101.69 | 101.69 | 101.49 | 101.49 | -0.108% | 34,012 | -4.444% |
| 2026-08-26 | 101.97 | 101.97 | 101.60 | 101.60 | -0.201% | 21,724 | -4.547% |
| 2026-08-25 | 101.76 | 101.85 | 101.69 | 101.81 | +0.162% | 67,707 | -4.739% |
| 2026-08-24 | 101.74 | 101.80 | 101.62 | 101.64 | -0.079% | 105,234 | -4.585% |
| 2026-08-21 | 101.77 | 101.77 | 101.58 | 101.72 | +0.010% | 18,702 | -4.660% |
| 2026-08-20 | 101.60 | 101.82 | 101.58 | 101.71 | -0.226% | 56,841 | -4.650% |
| 2026-08-19 | 101.92 | 101.98 | 101.85 | 101.94 | +0.256% | 48,849 | -4.866% |
| 2026-08-18 | 101.94 | 101.94 | 101.66 | 101.68 | -0.304% | 45,657 | -4.622% |
| 2026-08-17 | 102.28 | 102.40 | 101.99 | 101.99 | -0.361% | 55,505 | -4.912% |
| 2026-08-14 | 102.59 | 102.59 | 102.20 | 102.36 | -0.113% | 43,536 | -5.255% |
| 2026-08-13 | 102.42 | 102.56 | 102.40 | 102.47 | +0.191% | 44,363 | -5.362% |
| 2026-08-12 | 102.46 | 102.46 | 102.25 | 102.28 | -0.045% | 57,401 | -5.182% |
| 2026-08-11 | 102.30 | 102.89 | 102.25 | 102.33 | +0.162% | 95,904 | -5.224% |
| 2026-08-10 | 102.23 | 102.27 | 102.13 | 102.16 | -0.089% | 37,788 | -5.070% |
| 2026-08-07 | 102.41 | 102.41 | 102.23 | 102.25 | +0.197% | 60,883 | -5.155% |
| 2026-08-06 | 101.99 | 102.16 | 101.89 | 102.05 | +0.010% | 226,571 | -4.968% |
| 2026-08-05 | 101.89 | 102.06 | 101.87 | 102.04 | +0.098% | 61,655 | -4.959% |
| 2026-08-04 | 102.04 | 102.04 | 101.88 | 101.94 | +0.206% | 112,571 | -4.866% |
| 2026-08-03 | 101.75 | 101.84 | 101.73 | 101.73 | -0.137% | 60,644 | -4.669% |
| 2026-07-31 | 101.89 | 101.92 | 101.81 | 101.87 | -0.093% | 63,678 | -4.800% |
| 2026-07-30 | 102.02 | 102.07 | 101.81 | 101.97 | -0.186% | 38,604 | -4.889% |
| 2026-07-29 | 102.21 | 102.36 | 102.15 | 102.16 | -0.049% | 79,633 | -5.066% |
| 2026-07-28 | 102.09 | 102.27 | 102.06 | 102.20 | +0.113% | 63,184 | -5.112% |
| 2026-07-27 | 102.03 | 102.15 | 102.03 | 102.09 | +0.339% | 65,849 | -5.005% |
| 2026-07-24 | 101.72 | 101.88 | 101.71 | 101.75 | +0.084% | 61,075 | -4.683% |
| 2026-07-23 | 102.04 | 102.04 | 101.55 | 101.66 | -0.635% | 55,128 | -4.604% |
| 2026-07-22 | 102.62 | 102.76 | 102.31 | 102.31 | -0.302% | 38,677 | -5.210% |
| 2026-07-21 | 102.94 | 102.94 | 102.62 | 102.62 | -0.195% | 36,822 | -5.496% |
| 2026-07-20 | 103.00 | 103.06 | 102.78 | 102.82 | -0.117% | 50,400 | -5.680% |
| 2026-07-17 | 102.99 | 103.01 | 102.82 | 102.94 | -0.003% | 49,871 | -5.790% |
| 2026-07-16 | 103.16 | 103.26 | 102.87 | 102.94 | -0.200% | 45,428 | -5.793% |
| 2026-07-15 | 103.38 | 103.38 | 103.15 | 103.15 | -0.184% | 28,000 | -5.982% |
| 2026-07-14 | 103.42 | 103.52 | 103.30 | 103.34 | +0.068% | 31,680 | -6.154% |
| 2026-07-13 | 103.40 | 103.45 | 103.21 | 103.27 | -0.155% | 37,866 | -6.091% |
| 2026-07-10 | 103.46 | 103.55 | 103.42 | 103.43 | +0.063% | 40,367 | -6.236% |
| 2026-07-09 | 103.45 | 103.52 | 103.33 | 103.36 | -0.015% | 64,354 | -6.177% |
| 2026-07-08 | 103.50 | 103.53 | 103.38 | 103.38 | -0.299% | 55,129 | -6.191% |
| 2026-07-07 | 103.78 | 104.14 | 103.68 | 103.69 | -0.188% | 73,803 | -6.471% |
| 2026-07-06 | 103.84 | 103.89 | 103.79 | 103.89 | +0.043% | 71,229 | -6.647% |
| 2026-07-02 | 103.85 | 103.85 | 103.68 | 103.84 | +0.121% | 54,954 | -6.606% |
| 2026-07-01 | 103.60 | 103.72 | 103.58 | 103.72 | -0.274% | 70,049 | -6.494% |
| 2026-06-30 | 104.03 | 104.11 | 104.00 | 104.00 | +0.019% | 48,574 | -6.750% |
| 2026-06-29 | 103.82 | 103.98 | 103.82 | 103.98 | +0.154% | 45,753 | -6.732% |
| 2026-06-26 | 103.77 | 103.84 | 103.72 | 103.82 | +0.058% | 36,392 | -6.588% |
| 2026-06-25 | 103.75 | 103.83 | 103.73 | 103.76 | +0.048% | 33,652 | -6.534% |
| 2026-06-24 | 103.79 | 103.85 | 103.65 | 103.71 | +0.087% | 58,077 | -6.489% |
| 2026-06-23 | 103.76 | 103.76 | 103.62 | 103.62 | -0.106% | 32,297 | -6.408% |
| 2026-06-22 | 103.76 | 103.83 | 103.62 | 103.73 | +0.077% | 44,720 | -6.507% |
| 2026-06-18 | 103.65 | 103.73 | 103.64 | 103.65 | +0.232% | 46,477 | -6.435% |
| 2026-06-17 | 103.65 | 103.66 | 103.40 | 103.41 | -0.135% | 34,225 | -6.218% |
| 2026-06-16 | 103.60 | 103.65 | 103.44 | 103.55 | +0.116% | 28,935 | -6.345% |
| 2026-06-15 | 103.50 | 103.55 | 103.37 | 103.43 | +0.106% | 31,509 | -6.236% |
| 2026-06-12 | 103.33 | 103.34 | 103.09 | 103.32 | -0.014% | 27,909 | -6.136% |
| 2026-06-11 | 103.30 | 103.39 | 103.22 | 103.33 | +0.159% | 62,462 | -6.149% |
| 2026-06-10 | 103.45 | 103.45 | 103.08 | 103.17 | -0.295% | 34,545 | -6.000% |
| 2026-06-09 | 103.54 | 103.58 | 103.33 | 103.47 | +0.063% | 29,428 | -6.277% |
| 2026-06-08 | 103.50 | 103.53 | 103.31 | 103.41 | +0.116% | 44,475 | -6.218% |
| 2026-06-05 | 103.24 | 103.39 | 103.17 | 103.29 | -0.174% | 67,823 | -6.109% |
| 2026-06-04 | 103.47 | 103.54 | 103.45 | 103.47 | +0.058% | 59,899 | -6.272% |
| 2026-06-03 | 103.24 | 103.49 | 103.22 | 103.41 | -0.039% | 148,295 | -6.218% |
| 2026-06-02 | 103.44 | 103.47 | 103.39 | 103.45 | +0.194% | 50,366 | -6.254% |
| 2026-06-01 | 102.84 | 103.27 | 102.74 | 103.25 | -0.126% | 55,891 | -6.073% |
| 2026-05-29 | 103.39 | 103.50 | 103.28 | 103.38 | +0.136% | 36,414 | -6.191% |
| 2026-05-28 | 102.89 | 103.30 | 102.89 | 103.24 | +0.155% | 64,036 | -6.064% |
| 2026-05-27 | 102.98 | 103.14 | 102.91 | 103.08 | +0.126% | 56,162 | -5.918% |
| 2026-05-26 | 102.88 | 102.95 | 102.75 | 102.95 | +0.488% | 39,469 | -5.799% |
| 2026-05-22 | 102.53 | 102.55 | 102.36 | 102.45 | +0.156% | 39,939 | -5.339% |
| 2026-05-21 | 102.12 | 102.34 | 102.02 | 102.29 | +0.049% | 161,373 | -5.191% |
| 2026-05-20 | 102.16 | 102.30 | 102.05 | 102.24 | +0.181% | 42,873 | -5.145% |
| 2026-05-19 | 102.08 | 102.16 | 101.80 | 102.06 | -0.288% | 46,110 | -4.973% |
| 2026-05-18 | 102.45 | 102.45 | 102.29 | 102.35 | +0.068% | 40,428 | -5.247% |
| 2026-05-15 | 102.53 | 102.65 | 102.11 | 102.28 | -0.660% | 55,603 | -5.182% |
| 2026-05-14 | 103.15 | 103.15 | 102.91 | 102.96 | +0.010% | 49,651 | -5.808% |
| 2026-05-13 | 103.06 | 103.09 | 102.91 | 102.95 | -0.155% | 76,821 | -5.799% |
| 2026-05-12 | 103.00 | 103.14 | 102.89 | 103.11 | +0.078% | 105,257 | -5.945% |
| 2026-05-11 | 103.14 | 103.21 | 103.00 | 103.03 | -0.049% | 35,623 | -5.872% |
| 2026-05-08 | 103.26 | 103.28 | 103.06 | 103.08 | 0.000% | 37,215 | -5.918% |
| 2026-05-07 | 103.29 | 103.29 | 103.08 | 103.08 | -0.136% | 32,742 | -5.918% |
| 2026-05-06 | 103.45 | 103.45 | 103.22 | 103.22 | +0.253% | 33,363 | -6.045% |
| 2026-05-05 | 103.18 | 103.18 | 102.90 | 102.96 | -0.087% | 74,197 | -5.808% |
| 2026-05-04 | 103.14 | 103.17 | 102.86 | 103.05 | -0.068% | 52,163 | -5.890% |
| 2026-05-01 | 103.25 | 103.25 | 103.09 | 103.12 | -0.261% | 53,333 | -5.954% |
| 2026-04-30 | 103.49 | 103.49 | 103.32 | 103.39 | -0.002% | 64,209 | -6.200% |
| 2026-04-29 | 103.52 | 103.52 | 103.30 | 103.39 | -0.143% | 70,379 | -6.201% |
| 2026-04-28 | 103.50 | 103.54 | 103.46 | 103.54 | -0.058% | 65,438 | -6.336% |
| 2026-04-27 | 103.69 | 103.70 | 103.56 | 103.60 | -0.010% | 74,343 | -6.390% |
| 2026-04-24 | 103.57 | 103.65 | 103.55 | 103.61 | +0.014% | 36,118 | -6.399% |
| 2026-04-23 | 103.66 | 103.66 | 103.36 | 103.59 | +0.053% | 29,029 | -6.385% |
| 2026-04-22 | 103.58 | 103.58 | 103.47 | 103.54 | +0.155% | 27,323 | -6.336% |
| 2026-04-21 | 103.58 | 103.61 | 103.36 | 103.38 | -0.203% | 36,165 | -6.191% |
| 2026-04-20 | 103.50 | 103.63 | 103.50 | 103.59 | +0.097% | 80,603 | -6.381% |
| 2026-04-17 | 103.33 | 103.59 | 103.31 | 103.49 | +0.271% | 53,672 | -6.290% |
| 2026-04-16 | 103.28 | 103.36 | 103.19 | 103.21 | -0.029% | 29,141 | -6.036% |
| 2026-04-15 | 103.31 | 103.53 | 103.22 | 103.24 | -0.087% | 22,199 | -6.063% |
| 2026-04-14 | 103.41 | 103.44 | 103.29 | 103.33 | -0.048% | 56,470 | -6.145% |
| 2026-04-13 | 103.15 | 103.41 | 103.14 | 103.38 | +0.242% | 36,169 | -6.191% |
| 2026-04-10 | 103.23 | 103.23 | 102.99 | 103.13 | +0.010% | 67,397 | -5.963% |
| 2026-04-09 | 103.04 | 103.18 | 102.91 | 103.12 | +0.102% | 31,639 | -5.954% |
| 2026-04-08 | 103.10 | 103.38 | 102.96 | 103.02 | +0.302% | 37,452 | -5.858% |
| 2026-04-07 | 102.50 | 102.72 | 102.45 | 102.70 | +0.681% | 24,016 | -5.574% |
| 2026-04-06 | 102.45 | 102.74 | 102.01 | 102.01 | -0.653% | 87,704 | -4.931% |
| 2026-04-02 | 102.34 | 102.68 | 102.31 | 102.68 | +0.293% | 53,619 | -5.551% |
| 2026-04-01 | 102.28 | 102.46 | 102.28 | 102.38 | -0.068% | 35,218 | -5.274% |
| 2026-03-31 | 102.35 | 102.54 | 102.30 | 102.45 | +0.215% | 91,846 | -5.339% |
| 2026-03-30 | 102.25 | 102.28 | 102.10 | 102.23 | +0.275% | 37,747 | -5.135% |
| 2026-03-27 | 101.89 | 101.95 | 101.67 | 101.95 | -0.020% | 57,557 | -4.875% |
| 2026-03-26 | 102.14 | 102.22 | 101.91 | 101.97 | -0.176% | 39,875 | -4.894% |
| 2026-03-25 | 102.20 | 102.20 | 101.95 | 102.15 | +0.216% | 55,963 | -5.061% |
| 2026-03-24 | 102.45 | 102.51 | 101.89 | 101.93 | -0.566% | 100,217 | -4.856% |
| 2026-03-23 | 102.59 | 102.66 | 102.36 | 102.51 | +0.274% | 84,889 | -5.395% |
| 2026-03-20 | 102.84 | 102.88 | 102.19 | 102.23 | -0.801% | 71,734 | -5.135% |
| 2026-03-19 | 103.35 | 103.35 | 102.95 | 103.06 | -0.218% | 53,066 | -5.895% |
| 2026-03-18 | 103.27 | 103.36 | 103.25 | 103.28 | -0.029% | 34,672 | -6.100% |
| 2026-03-17 | 103.50 | 103.50 | 103.23 | 103.31 | -0.068% | 64,004 | -6.127% |
| 2026-03-16 | 103.50 | 103.56 | 103.26 | 103.38 | +0.116% | 64,971 | -6.191% |
| 2026-03-13 | 103.16 | 103.26 | 103.04 | 103.26 | +0.379% | 80,556 | -6.082% |
| 2026-03-12 | 103.19 | 103.31 | 102.83 | 102.87 | -0.339% | 37,230 | -5.726% |
| 2026-03-11 | 103.50 | 103.57 | 103.09 | 103.22 | -0.444% | 40,288 | -6.045% |
| 2026-03-10 | 103.79 | 103.79 | 103.59 | 103.68 | -0.019% | 82,823 | -6.462% |
| 2026-03-09 | 103.59 | 103.77 | 103.59 | 103.70 | -0.096% | 95,556 | -6.480% |
| 2026-03-06 | 103.97 | 103.97 | 103.59 | 103.80 | -0.039% | 92,417 | -6.570% |
| 2026-03-05 | 103.91 | 103.91 | 103.68 | 103.84 | -0.125% | 57,896 | -6.606% |
| 2026-03-04 | 104.02 | 104.07 | 103.77 | 103.97 | +0.116% | 70,379 | -6.723% |
| 2026-03-03 | 104.14 | 104.14 | 103.77 | 103.85 | -0.574% | 62,305 | -6.615% |
| 2026-03-02 | 104.53 | 104.59 | 104.35 | 104.45 | -0.562% | 31,144 | -7.152% |
| 2026-02-27 | 105.15 | 105.15 | 104.92 | 105.04 | +0.124% | 29,871 | -7.673% |
| 2026-02-26 | 104.93 | 105.00 | 104.91 | 104.91 | +0.162% | 60,109 | -7.559% |
| 2026-02-25 | 104.78 | 104.85 | 104.73 | 104.74 | -0.076% | 42,706 | -7.409% |
| 2026-02-24 | 104.79 | 104.88 | 104.71 | 104.82 | +0.038% | 48,109 | -7.479% |
| 2026-02-23 | 104.77 | 104.84 | 104.63 | 104.78 | +0.316% | 44,694 | -7.444% |
| 2026-02-20 | 104.65 | 104.65 | 104.44 | 104.45 | -0.115% | 34,281 | -7.152% |
| 2026-02-19 | 104.62 | 104.75 | 104.40 | 104.57 | +0.029% | 80,668 | -7.258% |
| 2026-02-18 | 104.59 | 104.68 | 104.33 | 104.54 | 0.000% | 40,022 | -7.232% |
| 2026-02-17 | 104.55 | 104.55 | 104.33 | 104.54 | +0.139% | 53,262 | -7.232% |
| 2026-02-13 | 104.32 | 104.48 | 104.32 | 104.39 | +0.120% | 26,107 | -7.103% |
| 2026-02-12 | 104.12 | 104.27 | 104.12 | 104.27 | +0.250% | 41,674 | -6.991% |
| 2026-02-11 | 104.03 | 104.05 | 103.93 | 104.01 | -0.086% | 72,911 | -6.759% |
| 2026-02-10 | 104.30 | 104.30 | 103.92 | 104.10 | -0.010% | 99,120 | -6.840% |
| 2026-02-09 | 104.07 | 104.11 | 103.97 | 104.11 | +0.106% | 66,569 | -6.849% |
| 2026-02-06 | 104.10 | 104.10 | 103.90 | 104.00 | +0.038% | 63,898 | -6.750% |
| 2026-02-05 | 104.01 | 104.05 | 103.89 | 103.96 | +0.087% | 64,837 | -6.714% |
| 2026-02-04 | 103.92 | 103.93 | 103.73 | 103.87 | +0.029% | 99,537 | -6.633% |
| 2026-02-03 | 103.79 | 103.94 | 103.65 | 103.84 | +0.106% | 132,722 | -6.606% |
| 2026-02-02 | 103.75 | 103.77 | 103.59 | 103.73 | -0.116% | 44,893 | -6.507% |
| 2026-01-30 | 103.69 | 103.94 | 103.69 | 103.85 | +0.048% | 51,267 | -6.615% |
| 2026-01-29 | 103.65 | 103.86 | 103.63 | 103.80 | +0.058% | 46,006 | -6.570% |
| 2026-01-28 | 103.64 | 103.80 | 103.61 | 103.74 | +0.010% | 36,724 | -6.516% |
| 2026-01-27 | 103.65 | 103.77 | 103.65 | 103.73 | +0.053% | 40,945 | -6.507% |
| 2026-01-26 | 103.70 | 103.77 | 103.67 | 103.67 | +0.082% | 83,795 | -6.458% |
| 2026-01-23 | 103.67 | 103.69 | 103.56 | 103.59 | +0.058% | 35,454 | -6.381% |
| 2026-01-22 | 103.63 | 103.63 | 103.49 | 103.53 | 0.000% | 76,435 | -6.327% |
| 2026-01-21 | 103.43 | 103.62 | 103.34 | 103.53 | +0.039% | 100,547 | -6.327% |
| 2026-01-20 | 103.87 | 103.87 | 103.38 | 103.49 | -0.318% | 77,715 | -6.290% |
| 2026-01-16 | 103.93 | 103.93 | 103.81 | 103.82 | -0.029% | 39,688 | -6.588% |
| 2026-01-15 | 103.93 | 103.93 | 103.84 | 103.85 | 0.000% | 57,984 | -6.615% |
| 2026-01-14 | 103.74 | 103.88 | 103.74 | 103.85 | +0.096% | 41,070 | -6.615% |
| 2026-01-13 | 103.80 | 103.84 | 103.73 | 103.75 | +0.010% | 31,251 | -6.525% |
| 2026-01-12 | 103.70 | 103.78 | 103.67 | 103.74 | -0.019% | 57,477 | -6.516% |
| 2026-01-09 | 103.76 | 103.82 | 103.70 | 103.76 | +0.029% | 49,805 | -6.534% |
| 2026-01-08 | 103.80 | 103.83 | 103.65 | 103.73 | -0.019% | 40,683 | -6.507% |
| 2026-01-07 | 103.59 | 103.81 | 103.59 | 103.75 | +0.150% | 61,347 | -6.525% |
| 2026-01-06 | 103.91 | 103.91 | 103.46 | 103.59 | +0.092% | 42,255 | -6.385% |
| 2026-01-05 | 103.78 | 103.78 | 103.24 | 103.50 | +0.092% | 59,651 | -6.300% |
| 2026-01-02 | 103.45 | 103.45 | 103.24 | 103.41 | +0.170% | 136,088 | -6.213% |
| 2025-12-31 | 103.29 | 103.54 | 103.20 | 103.23 | -0.073% | 64,044 | -6.054% |
| 2025-12-30 | 103.32 | 103.36 | 103.20 | 103.31 | +0.063% | 58,443 | -6.123% |
| 2025-12-29 | 103.42 | 103.42 | 103.22 | 103.24 | +0.039% | 77,450 | -6.064% |
| 2025-12-26 | 103.46 | 103.46 | 103.20 | 103.20 | -0.068% | 22,030 | -6.027% |
| 2025-12-24 | 103.17 | 103.42 | 103.11 | 103.27 | -0.160% | 17,061 | -6.091% |
| 2025-12-23 | 103.37 | 103.45 | 103.25 | 103.44 | +0.169% | 32,572 | -6.241% |
| 2025-12-22 | 103.33 | 103.39 | 103.25 | 103.26 | -0.010% | 14,978 | -6.082% |
| 2025-12-19 | 103.23 | 103.37 | 103.22 | 103.27 | +0.044% | 17,534 | -6.091% |
| 2025-12-18 | 103.38 | 103.50 | 103.20 | 103.22 | +0.034% | 20,172 | -6.050% |
| 2025-12-17 | 103.23 | 103.26 | 103.17 | 103.19 | -0.087% | 20,094 | -6.018% |
| 2025-12-16 | 103.23 | 103.28 | 103.10 | 103.28 | +0.116% | 7,131 | -6.100% |
| 2025-12-15 | 103.28 | 103.28 | 103.08 | 103.16 | +0.010% | 9,318 | -5.991% |
| 2025-12-12 | 103.15 | 103.28 | 103.04 | 103.15 | -0.029% | 62,272 | -5.982% |
| 2025-12-11 | 103.27 | 103.33 | 103.15 | 103.18 | +0.053% | 13,461 | -6.009% |
| 2025-12-10 | 103.07 | 103.15 | 103.02 | 103.13 | +0.063% | 17,307 | -5.959% |
| 2025-12-09 | 103.24 | 103.27 | 103.06 | 103.06 | -0.068% | 20,545 | -5.899% |
| 2025-12-08 | 103.20 | 103.20 | 103.02 | 103.13 | +0.010% | 13,953 | -5.963% |
| 2025-12-05 | 103.20 | 103.20 | 103.03 | 103.12 | +0.029% | 17,220 | -5.954% |
| 2025-12-04 | 103.03 | 103.16 | 102.95 | 103.09 | +0.029% | 25,635 | -5.927% |
| 2025-12-03 | 103.35 | 103.35 | 103.02 | 103.06 | +0.005% | 19,398 | -5.899% |
| 2025-12-02 | 103.37 | 103.37 | 103.02 | 103.06 | -0.087% | 14,621 | -5.895% |
| 2025-12-01 | 103.36 | 103.36 | 103.02 | 103.14 | -0.442% | 28,684 | -5.977% |
| 2025-11-28 | 103.57 | 103.83 | 103.56 | 103.60 | +0.011% | 31,272 | -6.393% |
| 2025-11-26 | 103.85 | 103.85 | 103.48 | 103.59 | +0.027% | 14,534 | -6.383% |
| 2025-11-25 | 103.60 | 103.61 | 103.53 | 103.56 | -0.005% | 47,911 | -6.358% |
| 2025-11-24 | 103.60 | 103.85 | 103.52 | 103.57 | +0.135% | 26,041 | -6.363% |
| 2025-11-21 | 103.44 | 103.53 | 103.43 | 103.43 | -0.019% | 35,685 | -6.236% |
| 2025-11-20 | 103.52 | 103.52 | 103.36 | 103.45 | +0.012% | 9,974 | -6.254% |
| 2025-11-19 | 103.66 | 105.51 | 103.40 | 103.44 | -0.056% | 62,856 | -6.243% |
| 2025-11-18 | 103.51 | 103.60 | 103.45 | 103.50 | +0.097% | 8,283 | -6.295% |
| 2025-11-17 | 103.25 | 103.55 | 103.25 | 103.39 | +0.058% | 16,349 | -6.204% |
| 2025-11-14 | 103.58 | 103.58 | 103.33 | 103.33 | -0.164% | 16,616 | -6.150% |
| 2025-11-13 | 103.50 | 103.55 | 103.43 | 103.50 | -0.101% | 20,209 | -6.304% |
| 2025-11-12 | 103.71 | 103.76 | 103.59 | 103.61 | -0.072% | 11,559 | -6.399% |
| 2025-11-11 | 103.58 | 103.69 | 103.55 | 103.69 | +0.164% | 10,133 | -6.467% |
| 2025-11-10 | 103.54 | 103.57 | 103.47 | 103.52 | +0.024% | 15,490 | -6.313% |
| 2025-11-07 | 103.57 | 103.58 | 103.47 | 103.49 | +0.063% | 7,115 | -6.290% |
| 2025-11-06 | 103.43 | 103.50 | 103.36 | 103.42 | +0.103% | 12,046 | -6.232% |
| 2025-11-05 | 103.83 | 103.83 | 103.32 | 103.32 | -0.223% | 7,444 | -6.135% |
| 2025-11-04 | 103.48 | 103.62 | 103.48 | 103.55 | +0.135% | 2,667 | -6.345% |
| 2025-11-03 | 103.77 | 103.80 | 103.41 | 103.41 | -0.405% | 11,365 | -6.218% |
| 2025-10-31 | 103.83 | 103.90 | 103.78 | 103.83 | +0.092% | 22,684 | -6.597% |
| 2025-10-30 | 103.42 | 103.73 | 103.39 | 103.73 | -0.038% | 15,735 | -6.512% |
| 2025-10-29 | 103.83 | 104.07 | 103.75 | 103.77 | -0.072% | 21,481 | -6.547% |
| 2025-10-28 | 103.81 | 103.97 | 103.81 | 103.85 | -0.006% | 9,609 | -6.614% |
| 2025-10-27 | 103.76 | 103.94 | 103.70 | 103.86 | +0.005% | 9,219 | -6.620% |
| 2025-10-24 | 104.13 | 104.13 | 103.69 | 103.85 | +0.121% | 21,347 | -6.615% |
| 2025-10-23 | 103.63 | 103.76 | 103.62 | 103.72 | -0.034% | 7,798 | -6.503% |
| 2025-10-22 | 103.69 | 103.84 | 103.69 | 103.76 | -0.010% | 3,106 | -6.534% |
| 2025-10-21 | 103.85 | 103.85 | 103.71 | 103.77 | +0.068% | 17,776 | -6.543% |
| 2025-10-20 | 103.68 | 103.86 | 103.65 | 103.70 | +0.055% | 13,657 | -6.480% |
| 2025-10-17 | 103.50 | 103.64 | 103.45 | 103.64 | +0.095% | 5,094 | -6.429% |
| 2025-10-16 | 103.39 | 103.57 | 103.33 | 103.55 | +0.162% | 8,919 | -6.340% |
| 2025-10-15 | 103.36 | 103.45 | 103.23 | 103.38 | +0.104% | 20,406 | -6.188% |
| 2025-10-14 | 103.68 | 103.68 | 103.24 | 103.27 | -0.063% | 5,288 | -6.091% |
| 2025-10-13 | 103.15 | 103.33 | 103.14 | 103.33 | +0.208% | 4,352 | -6.150% |
| 2025-10-10 | 103.08 | 103.14 | 103.04 | 103.12 | +0.199% | 11,199 | -5.954% |
| 2025-10-09 | 102.88 | 102.94 | 102.84 | 102.92 | -0.034% | 17,033 | -5.767% |
| 2025-10-08 | 102.99 | 102.99 | 102.92 | 102.95 | +0.107% | 5,434 | -5.799% |
| 2025-10-07 | 102.73 | 102.93 | 102.73 | 102.84 | +0.019% | 11,739 | -5.698% |
| 2025-10-06 | 102.75 | 102.83 | 102.64 | 102.82 | +0.049% | 20,638 | -5.680% |
| 2025-10-03 | 102.99 | 102.99 | 102.72 | 102.77 | +0.025% | 17,042 | -5.634% |
| 2025-10-02 | 102.75 | 102.83 | 102.64 | 102.74 | -0.020% | 23,064 | -5.611% |
| 2025-10-01 | 103.02 | 103.02 | 102.71 | 102.77 | -0.170% | 22,778 | -5.629% |
| 2025-09-30 | 102.88 | 103.01 | 102.81 | 102.94 | +0.024% | 37,307 | -5.790% |
| 2025-09-29 | 102.94 | 103.01 | 102.73 | 102.92 | +0.151% | 25,967 | -5.767% |
| 2025-09-26 | 102.76 | 102.81 | 102.72 | 102.76 | -0.010% | 15,972 | -5.625% |
| 2025-09-25 | 102.72 | 103.01 | 102.63 | 102.77 | -0.078% | 19,868 | -5.634% |
| 2025-09-24 | 102.99 | 102.99 | 102.80 | 102.85 | -0.146% | 30,828 | -5.707% |
| 2025-09-23 | 103.42 | 103.42 | 102.98 | 103.00 | -0.024% | 20,749 | -5.845% |
| 2025-09-22 | 103.14 | 103.26 | 102.97 | 103.03 | -0.034% | 18,310 | -5.868% |
| 2025-09-19 | 103.04 | 103.19 | 102.94 | 103.06 | +0.039% | 20,324 | -5.899% |
| 2025-09-18 | 102.93 | 103.02 | 102.85 | 103.02 | -0.044% | 11,557 | -5.863% |
| 2025-09-17 | 103.17 | 103.36 | 103.06 | 103.06 | +0.058% | 13,184 | -5.904% |
| 2025-09-16 | 103.03 | 103.05 | 102.95 | 103.00 | +0.049% | 4,509 | -5.849% |
| 2025-09-15 | 102.90 | 102.95 | 102.87 | 102.95 | +0.219% | 12,687 | -5.804% |
| 2025-09-12 | 103.01 | 103.01 | 102.62 | 102.73 | -0.034% | 15,217 | -5.597% |
| 2025-09-11 | 102.58 | 102.78 | 102.58 | 102.77 | +0.386% | 6,670 | -5.630% |
| 2025-09-10 | 102.19 | 102.45 | 102.16 | 102.37 | +0.328% | 12,294 | -5.265% |
| 2025-09-09 | 102.05 | 102.14 | 101.96 | 102.03 | +0.034% | 13,734 | -4.954% |
| 2025-09-08 | 101.56 | 102.00 | 101.56 | 102.00 | +0.592% | 6,472 | -4.922% |
| 2025-09-05 | 101.14 | 101.40 | 101.14 | 101.40 | +0.645% | 9,576 | -4.359% |
| 2025-09-04 | 100.61 | 100.76 | 100.61 | 100.75 | +0.274% | 21,626 | -3.742% |
| 2025-09-03 | 100.27 | 100.51 | 100.14 | 100.47 | +0.254% | 21,975 | -3.478% |
| 2025-09-02 | 100.31 | 100.40 | 100.12 | 100.22 | -0.378% | 12,668 | -3.233% |
| 2025-08-29 | 100.63 | 100.69 | 100.60 | 100.60 | -0.079% | 13,740 | -3.598% |
| 2025-08-28 | 100.62 | 100.68 | 100.56 | 100.68 | +0.005% | 21,969 | -3.675% |
| 2025-08-27 | 100.52 | 100.67 | 100.48 | 100.67 | +0.038% | 6,518 | -3.670% |
| 2025-08-26 | 100.59 | 100.75 | 100.58 | 100.64 | +0.047% | 11,856 | -3.634% |
| 2025-08-25 | 100.52 | 100.61 | 100.46 | 100.59 | -0.010% | 15,451 | -3.589% |
| 2025-08-22 | 100.38 | 100.66 | 100.36 | 100.60 | +0.319% | 15,377 | -3.598% |
| 2025-08-21 | 100.34 | 100.37 | 100.26 | 100.28 | -0.085% | 18,653 | -3.291% |
| 2025-08-20 | 100.45 | 100.49 | 100.26 | 100.36 | +0.045% | 11,502 | -3.373% |
| 2025-08-19 | 100.47 | 100.55 | 100.24 | 100.32 | -0.090% | 21,674 | -3.329% |
| 2025-08-18 | 100.53 | 100.56 | 100.35 | 100.41 | +0.010% | 12,680 | -3.416% |
| 2025-08-15 | 100.39 | 100.42 | 100.35 | 100.40 | +0.038% | 12,009 | -3.406% |
| 2025-08-14 | 100.36 | 100.56 | 100.25 | 100.36 | -0.094% | 23,310 | -3.370% |
| 2025-08-13 | 100.50 | 100.52 | 100.40 | 100.46 | +0.046% | 8,698 | -3.461% |
| 2025-08-12 | 100.39 | 100.45 | 100.28 | 100.41 | +0.015% | 21,810 | -3.416% |
| 2025-08-11 | 100.31 | 100.43 | 100.24 | 100.39 | +0.120% | 12,957 | -3.402% |
| 2025-08-08 | 100.27 | 100.37 | 100.14 | 100.28 | +0.025% | 25,320 | -3.286% |
| 2025-08-07 | 100.28 | 100.35 | 100.20 | 100.25 | +0.050% | 7,419 | -3.262% |
| 2025-08-06 | 100.26 | 100.30 | 100.06 | 100.20 | -0.100% | 11,232 | -3.214% |
| 2025-08-05 | 100.24 | 100.33 | 100.24 | 100.30 | +0.065% | 19,197 | -3.310% |
| 2025-08-04 | 100.30 | 100.32 | 100.20 | 100.23 | -0.135% | 5,434 | -3.247% |
| 2025-08-01 | 100.41 | 100.56 | 100.28 | 100.37 | +0.380% | 19,580 | -3.378% |
| 2025-07-31 | 100.08 | 100.08 | 99.97 | 99.99 | +0.158% | 13,181 | -3.010% |
| 2025-07-30 | 99.95 | 100.00 | 99.83 | 99.83 | -0.063% | 21,978 | -2.857% |
| 2025-07-29 | 99.82 | 99.94 | 99.77 | 99.90 | +0.175% | 56,585 | -2.918% |
| 2025-07-28 | 99.86 | 99.86 | 99.69 | 99.72 | +0.036% | 36,464 | -2.748% |
| 2025-07-25 | 99.64 | 99.75 | 99.60 | 99.69 | +0.105% | 28,915 | -2.714% |
| 2025-07-24 | 99.66 | 99.68 | 99.56 | 99.58 | -0.010% | 17,117 | -2.611% |
| 2025-07-23 | 99.81 | 99.81 | 99.51 | 99.59 | -0.090% | 21,550 | -2.621% |
| 2025-07-22 | 99.77 | 99.81 | 99.65 | 99.68 | +0.080% | 26,887 | -2.709% |
| 2025-07-21 | 99.77 | 99.85 | 99.60 | 99.60 | +0.141% | 51,102 | -2.631% |
| 2025-07-18 | 99.63 | 99.66 | 99.45 | 99.46 | -0.141% | 25,292 | -2.493% |
| 2025-07-17 | 99.93 | 100.18 | 99.60 | 99.60 | -0.300% | 46,378 | -2.631% |
| 2025-07-16 | 100.13 | 100.17 | 99.90 | 99.90 | -0.180% | 30,971 | -2.923% |
| 2025-07-15 | 100.30 | 100.30 | 100.08 | 100.08 | -0.274% | 37,858 | -3.098% |
| 2025-07-14 | 100.32 | 100.36 | 100.20 | 100.36 | +0.075% | 18,827 | -3.363% |
| 2025-07-11 | 100.49 | 100.49 | 100.26 | 100.28 | -0.318% | 16,684 | -3.291% |
| 2025-07-10 | 100.61 | 100.66 | 100.51 | 100.60 | +0.005% | 3,991 | -3.598% |
| 2025-07-09 | 100.55 | 100.66 | 100.51 | 100.59 | +0.138% | 6,726 | -3.594% |
| 2025-07-08 | 100.57 | 100.57 | 100.45 | 100.46 | -0.123% | 5,069 | -3.461% |
| 2025-07-07 | 100.90 | 100.90 | 100.48 | 100.58 | -0.010% | 24,613 | -3.579% |
| 2025-07-03 | 100.51 | 100.64 | 100.47 | 100.59 | +0.100% | 31,293 | -3.589% |
| 2025-07-02 | 100.40 | 101.15 | 100.33 | 100.49 | -0.109% | 33,730 | -3.493% |
| 2025-07-01 | 100.53 | 100.67 | 100.53 | 100.60 | -0.416% | 6,699 | -3.598% |
| 2025-06-30 | 100.73 | 101.04 | 100.50 | 101.02 | +0.398% | 14,519 | -3.999% |
| 2025-06-27 | 100.60 | 100.69 | 100.51 | 100.62 | +0.015% | 13,662 | -3.618% |
| 2025-06-26 | 100.50 | 100.86 | 100.50 | 100.61 | +0.075% | 12,511 | -3.603% |
| 2025-06-25 | 100.46 | 100.53 | 100.41 | 100.53 | +0.055% | 2,887 | -3.531% |
| 2025-06-24 | 100.44 | 100.99 | 100.38 | 100.47 | -0.020% | 9,507 | -3.478% |
| 2025-06-23 | 100.77 | 100.97 | 100.39 | 100.50 | +0.164% | 14,103 | -3.498% |
| 2025-06-20 | 100.24 | 100.66 | 100.22 | 100.33 | +0.080% | 129,534 | -3.339% |
| 2025-06-18 | 100.33 | 100.39 | 100.22 | 100.25 | -0.024% | 5,680 | -3.262% |
| 2025-06-17 | 100.30 | 100.38 | 100.26 | 100.27 | +0.099% | 2,675 | -3.285% |
| 2025-06-16 | 100.15 | 100.42 | 100.11 | 100.17 | +0.067% | 12,238 | -3.189% |
| 2025-06-13 | 100.14 | 100.18 | 100.05 | 100.11 | -0.170% | 31,952 | -3.125% |
| 2025-06-12 | 100.26 | 100.33 | 100.23 | 100.28 | +0.299% | 4,106 | -3.289% |
| 2025-06-11 | 99.94 | 100.02 | 99.94 | 99.98 | +0.280% | 2,674 | -3.001% |
| 2025-06-10 | 99.98 | 100.01 | 99.67 | 99.70 | -0.219% | 61,242 | -2.729% |
| 2025-06-09 | 99.79 | 100.32 | 99.67 | 99.92 | +0.276% | 17,093 | -2.943% |
| 2025-06-06 | 99.80 | 99.80 | 99.60 | 99.64 | -0.195% | 5,016 | -2.674% |
| 2025-06-05 | 99.96 | 100.01 | 99.70 | 99.84 | -1.790% | 34,262 | -2.865% |
| 2025-06-04 | 99.98 | 103.69 | 99.90 | 101.66 | +1.944% | 68,487 | -4.604% |
| 2025-06-03 | 99.82 | 99.83 | 99.70 | 99.72 | -0.024% | 3,741 | -2.749% |
| 2025-06-02 | 100.03 | 100.05 | 99.72 | 99.75 | -0.306% | 8,570 | -2.772% |
| 2025-05-30 | 100.07 | 100.49 | 99.96 | 100.05 | -0.049% | 11,855 | -3.069% |
| 2025-05-29 | 99.95 | 100.13 | 99.94 | 100.10 | +0.120% | 5,300 | -3.117% |
| 2025-05-28 | 100.40 | 100.40 | 99.90 | 99.98 | -0.234% | 28,070 | -3.001% |
| 2025-05-27 | 100.34 | 100.34 | 100.01 | 100.22 | +0.285% | 14,105 | -3.228% |
| 2025-05-23 | 100.01 | 100.01 | 99.79 | 99.93 | +0.321% | 7,540 | -2.952% |
| 2025-05-22 | 99.55 | 99.75 | 99.52 | 99.61 | 0.000% | 2,348 | -2.640% |