VTEC
Vanguard California Tax-Exempt Bond ETF
stockBATSETF
Market OpenOct 5, 2026 10:07:11 AM EDT
94.13USD-0.064%(-0.06)108,492
94.09Bid94.12Ask0.03SpreadVTEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 94.18 | 94.18 | 94.03 | 94.13 | -0.064% | 108,492 | 0.000% |
| 2026-10-02 | 95.07 | 95.12 | 94.02 | 94.19 | -0.391% | 1,599,810 | -0.064% |
| 2026-10-01 | 94.36 | 94.67 | 94.21 | 94.56 | +0.297% | 1,243,457 | -0.455% |
| 2026-09-30 | 94.02 | 94.53 | 94.00 | 94.28 | +0.780% | 1,174,429 | -0.159% |
| 2026-09-29 | 93.86 | 94.01 | 93.47 | 93.55 | -0.373% | 1,617,321 | +0.620% |
| 2026-09-28 | 94.11 | 94.12 | 93.66 | 93.90 | -0.466% | 2,389,306 | +0.245% |
| 2026-09-25 | 94.87 | 94.89 | 94.27 | 94.34 | -0.506% | 1,612,338 | -0.223% |
| 2026-09-24 | 95.20 | 95.48 | 94.68 | 94.82 | -0.441% | 1,213,053 | -0.728% |
| 2026-09-23 | 95.96 | 95.97 | 94.95 | 95.24 | -0.740% | 1,832,312 | -1.165% |
| 2026-09-22 | 96.00 | 96.09 | 95.91 | 95.95 | -0.104% | 672,315 | -1.897% |
| 2026-09-21 | 96.26 | 96.29 | 95.93 | 96.05 | -0.031% | 682,757 | -1.999% |
| 2026-09-18 | 96.16 | 96.18 | 95.83 | 96.08 | -0.260% | 761,674 | -2.030% |
| 2026-09-17 | 96.44 | 96.45 | 96.18 | 96.33 | +0.281% | 731,329 | -2.284% |
| 2026-09-16 | 96.08 | 96.26 | 95.96 | 96.06 | +0.010% | 712,027 | -2.009% |
| 2026-09-15 | 96.30 | 96.36 | 96.01 | 96.05 | -0.353% | 644,434 | -1.999% |
| 2026-09-14 | 96.38 | 96.57 | 96.24 | 96.39 | 0.000% | 925,080 | -2.345% |
| 2026-09-11 | 96.23 | 96.65 | 96.21 | 96.39 | +0.270% | 493,756 | -2.345% |
| 2026-09-10 | 96.35 | 96.39 | 96.08 | 96.13 | -0.672% | 1,382,102 | -2.081% |
| 2026-09-09 | 97.23 | 97.26 | 96.75 | 96.78 | -0.453% | 682,559 | -2.738% |
| 2026-09-08 | 97.22 | 97.60 | 97.15 | 97.22 | -0.062% | 462,670 | -3.178% |
| 2026-09-04 | 97.22 | 97.73 | 97.22 | 97.28 | +0.021% | 353,413 | -3.238% |
| 2026-09-03 | 97.55 | 97.59 | 97.15 | 97.26 | -0.164% | 526,219 | -3.218% |
| 2026-09-02 | 97.54 | 97.65 | 97.34 | 97.42 | -0.041% | 662,784 | -3.377% |
| 2026-09-01 | 97.76 | 99.12 | 97.32 | 97.46 | -0.683% | 825,535 | -3.417% |
| 2026-08-31 | 98.14 | 98.19 | 98.05 | 98.13 | -0.178% | 594,988 | -4.076% |
| 2026-08-28 | 98.51 | 98.53 | 98.25 | 98.31 | -0.097% | 507,435 | -4.247% |
| 2026-08-27 | 98.54 | 98.57 | 98.40 | 98.40 | -0.107% | 481,364 | -4.339% |
| 2026-08-26 | 98.66 | 98.68 | 98.48 | 98.50 | -0.127% | 277,951 | -4.441% |
| 2026-08-25 | 98.62 | 98.70 | 98.50 | 98.63 | +0.005% | 375,941 | -4.563% |
| 2026-08-24 | 98.67 | 98.77 | 98.58 | 98.63 | +0.076% | 445,712 | -4.558% |
| 2026-08-21 | 98.59 | 98.60 | 98.50 | 98.55 | -0.071% | 360,661 | -4.485% |
| 2026-08-20 | 98.68 | 98.81 | 98.48 | 98.62 | -0.223% | 591,975 | -4.553% |
| 2026-08-19 | 98.86 | 98.92 | 98.77 | 98.84 | +0.243% | 333,086 | -4.765% |
| 2026-08-18 | 98.86 | 98.94 | 98.60 | 98.60 | -0.255% | 561,555 | -4.533% |
| 2026-08-17 | 99.17 | 99.17 | 98.84 | 98.85 | -0.301% | 537,296 | -4.777% |
| 2026-08-14 | 99.38 | 99.38 | 99.11 | 99.15 | -0.201% | 320,776 | -5.063% |
| 2026-08-13 | 99.34 | 99.41 | 99.26 | 99.35 | +0.141% | 416,402 | -5.254% |
| 2026-08-12 | 99.30 | 99.41 | 99.20 | 99.21 | +0.035% | 465,732 | -5.120% |
| 2026-08-11 | 99.17 | 99.19 | 99.11 | 99.17 | +0.076% | 293,760 | -5.087% |
| 2026-08-10 | 99.19 | 99.23 | 99.05 | 99.10 | -0.040% | 324,358 | -5.015% |
| 2026-08-07 | 99.08 | 99.20 | 99.01 | 99.14 | +0.288% | 340,129 | -5.053% |
| 2026-08-06 | 98.83 | 98.93 | 98.80 | 98.86 | -0.030% | 242,453 | -4.780% |
| 2026-08-05 | 98.71 | 98.89 | 98.71 | 98.89 | +0.096% | 289,931 | -4.809% |
| 2026-08-04 | 98.60 | 98.79 | 98.54 | 98.79 | +0.345% | 419,875 | -4.717% |
| 2026-08-03 | 98.53 | 98.53 | 98.43 | 98.45 | -0.208% | 438,316 | -4.388% |
| 2026-07-31 | 98.70 | 98.70 | 98.53 | 98.66 | -0.066% | 372,323 | -4.587% |
| 2026-07-30 | 98.76 | 98.78 | 98.55 | 98.72 | -0.142% | 304,588 | -4.650% |
| 2026-07-29 | 98.84 | 99.01 | 98.81 | 98.86 | -0.005% | 225,894 | -4.785% |
| 2026-07-28 | 98.78 | 98.93 | 98.77 | 98.86 | +0.096% | 270,179 | -4.789% |
| 2026-07-27 | 98.90 | 98.92 | 98.75 | 98.77 | +0.183% | 293,834 | -4.698% |
| 2026-07-24 | 98.50 | 98.80 | 98.47 | 98.59 | +0.152% | 220,321 | -4.524% |
| 2026-07-23 | 98.85 | 98.88 | 98.39 | 98.44 | -0.641% | 528,192 | -4.378% |
| 2026-07-22 | 99.33 | 99.34 | 99.05 | 99.08 | -0.317% | 270,864 | -4.991% |
| 2026-07-21 | 99.60 | 99.63 | 99.38 | 99.39 | -0.131% | 306,330 | -5.292% |
| 2026-07-20 | 99.73 | 99.85 | 99.50 | 99.52 | -0.103% | 241,981 | -5.416% |
| 2026-07-17 | 99.72 | 99.74 | 99.59 | 99.62 | -0.067% | 277,747 | -5.514% |
| 2026-07-16 | 99.85 | 99.86 | 99.65 | 99.69 | -0.160% | 322,610 | -5.577% |
| 2026-07-15 | 100.06 | 100.06 | 99.74 | 99.85 | -0.170% | 584,612 | -5.729% |
| 2026-07-14 | 100.09 | 100.14 | 100.01 | 100.02 | +0.055% | 348,651 | -5.889% |
| 2026-07-13 | 100.08 | 100.08 | 99.95 | 99.97 | -0.125% | 388,787 | -5.837% |
| 2026-07-10 | 100.09 | 100.19 | 100.05 | 100.09 | +0.040% | 376,507 | -5.955% |
| 2026-07-09 | 100.11 | 100.16 | 100.05 | 100.05 | +0.040% | 397,370 | -5.917% |
| 2026-07-08 | 100.04 | 100.13 | 100.01 | 100.01 | -0.219% | 310,909 | -5.879% |
| 2026-07-07 | 100.34 | 100.41 | 100.23 | 100.23 | -0.199% | 315,467 | -6.086% |
| 2026-07-06 | 100.32 | 100.72 | 100.32 | 100.43 | +0.040% | 333,429 | -6.273% |
| 2026-07-02 | 100.40 | 100.42 | 100.30 | 100.39 | +0.095% | 284,038 | -6.236% |
| 2026-07-01 | 100.21 | 100.35 | 100.20 | 100.30 | -0.303% | 261,236 | -6.147% |
| 2026-06-30 | 100.54 | 100.66 | 100.53 | 100.60 | -0.003% | 244,617 | -6.431% |
| 2026-06-29 | 100.53 | 100.61 | 100.52 | 100.60 | +0.102% | 171,092 | -6.434% |
| 2026-06-26 | 100.44 | 100.52 | 100.41 | 100.50 | +0.070% | 288,541 | -6.338% |
| 2026-06-25 | 100.44 | 100.46 | 100.38 | 100.43 | +0.090% | 163,268 | -6.273% |
| 2026-06-24 | 100.38 | 100.47 | 100.33 | 100.34 | +0.100% | 235,446 | -6.189% |
| 2026-06-23 | 100.24 | 100.56 | 100.22 | 100.24 | -0.040% | 250,458 | -6.095% |
| 2026-06-22 | 100.44 | 100.69 | 100.22 | 100.28 | +0.040% | 416,287 | -6.133% |
| 2026-06-18 | 100.26 | 100.30 | 100.22 | 100.24 | +0.240% | 301,232 | -6.095% |
| 2026-06-17 | 100.19 | 100.25 | 100.00 | 100.00 | -0.090% | 310,238 | -5.870% |
| 2026-06-16 | 100.02 | 100.30 | 100.02 | 100.09 | +0.020% | 197,768 | -5.955% |
| 2026-06-15 | 100.15 | 100.18 | 100.06 | 100.07 | +0.110% | 274,155 | -5.936% |
| 2026-06-12 | 100.05 | 100.05 | 99.80 | 99.96 | 0.000% | 311,313 | -5.832% |
| 2026-06-11 | 99.94 | 100.03 | 99.82 | 99.96 | +0.130% | 468,188 | -5.832% |
| 2026-06-10 | 100.00 | 100.01 | 99.78 | 99.83 | -0.170% | 232,170 | -5.710% |
| 2026-06-09 | 100.05 | 100.08 | 99.92 | 100.00 | +0.080% | 235,901 | -5.870% |
| 2026-06-08 | 100.02 | 100.07 | 99.81 | 99.92 | +0.050% | 271,639 | -5.795% |
| 2026-06-05 | 99.79 | 99.93 | 99.73 | 99.87 | -0.130% | 210,387 | -5.747% |
| 2026-06-04 | 100.04 | 100.06 | 100.00 | 100.00 | +0.050% | 363,793 | -5.870% |
| 2026-06-03 | 99.81 | 100.05 | 99.81 | 99.95 | -0.050% | 309,503 | -5.823% |
| 2026-06-02 | 99.99 | 100.04 | 99.97 | 100.00 | +0.160% | 304,747 | -5.870% |
| 2026-06-01 | 99.56 | 99.87 | 99.53 | 99.84 | -0.210% | 342,459 | -5.719% |
| 2026-05-29 | 99.82 | 100.08 | 99.82 | 100.05 | +0.220% | 245,712 | -5.917% |
| 2026-05-28 | 99.62 | 99.89 | 99.61 | 99.83 | +0.171% | 471,496 | -5.710% |
| 2026-05-27 | 99.52 | 99.68 | 99.52 | 99.66 | +0.171% | 298,914 | -5.549% |
| 2026-05-26 | 99.41 | 99.58 | 99.40 | 99.49 | +0.414% | 567,199 | -5.387% |
| 2026-05-22 | 99.11 | 99.20 | 99.03 | 99.08 | +0.116% | 232,787 | -4.996% |
| 2026-05-21 | 98.66 | 98.97 | 98.64 | 98.97 | +0.005% | 363,676 | -4.886% |
| 2026-05-20 | 98.83 | 99.00 | 98.67 | 98.96 | +0.294% | 433,185 | -4.881% |
| 2026-05-19 | 98.71 | 98.76 | 98.50 | 98.67 | -0.263% | 274,627 | -4.601% |
| 2026-05-18 | 99.02 | 99.06 | 98.86 | 98.93 | -0.061% | 399,694 | -4.852% |
| 2026-05-15 | 99.15 | 99.18 | 98.71 | 98.99 | -0.422% | 566,998 | -4.910% |
| 2026-05-14 | 99.50 | 99.58 | 99.41 | 99.41 | -0.030% | 281,269 | -5.311% |
| 2026-05-13 | 99.58 | 99.58 | 99.41 | 99.44 | -0.141% | 507,669 | -5.340% |
| 2026-05-12 | 99.67 | 99.72 | 99.55 | 99.58 | -0.120% | 312,966 | -5.473% |
| 2026-05-11 | 99.73 | 99.78 | 99.70 | 99.70 | -0.050% | 219,812 | -5.587% |
| 2026-05-08 | 99.87 | 99.87 | 99.72 | 99.75 | +0.010% | 274,090 | -5.634% |
| 2026-05-07 | 99.82 | 99.82 | 99.71 | 99.74 | -0.030% | 292,073 | -5.625% |
| 2026-05-06 | 99.90 | 99.92 | 99.76 | 99.77 | +0.141% | 280,058 | -5.653% |
| 2026-05-05 | 99.69 | 99.72 | 99.56 | 99.63 | +0.040% | 386,448 | -5.520% |
| 2026-05-04 | 99.67 | 99.68 | 99.45 | 99.59 | -0.100% | 329,425 | -5.482% |
| 2026-05-01 | 99.78 | 99.81 | 99.65 | 99.69 | -0.290% | 361,433 | -5.577% |
| 2026-04-30 | 100.02 | 100.02 | 99.89 | 99.98 | +0.060% | 322,873 | -5.851% |
| 2026-04-29 | 100.05 | 100.18 | 99.87 | 99.92 | -0.180% | 295,358 | -5.795% |
| 2026-04-28 | 100.11 | 100.15 | 100.05 | 100.10 | -0.125% | 175,006 | -5.964% |
| 2026-04-27 | 100.29 | 100.30 | 100.18 | 100.22 | -0.030% | 235,320 | -6.081% |
| 2026-04-24 | 100.27 | 100.30 | 100.20 | 100.25 | +0.065% | 180,900 | -6.109% |
| 2026-04-23 | 100.31 | 100.31 | 100.03 | 100.19 | -0.020% | 249,857 | -6.049% |
| 2026-04-22 | 100.24 | 100.26 | 100.19 | 100.21 | +0.040% | 148,362 | -6.067% |
| 2026-04-21 | 100.22 | 100.22 | 100.08 | 100.17 | -0.090% | 239,445 | -6.030% |
| 2026-04-20 | 100.15 | 100.27 | 100.12 | 100.26 | +0.060% | 269,089 | -6.114% |
| 2026-04-17 | 99.99 | 100.32 | 99.99 | 100.20 | +0.235% | 307,554 | -6.058% |
| 2026-04-16 | 100.02 | 100.04 | 99.91 | 99.97 | +0.005% | 294,829 | -5.837% |
| 2026-04-15 | 100.06 | 100.08 | 99.95 | 99.96 | -0.100% | 189,936 | -5.832% |
| 2026-04-14 | 100.01 | 100.10 | 99.98 | 100.06 | +0.050% | 273,337 | -5.926% |
| 2026-04-13 | 99.86 | 100.02 | 99.82 | 100.01 | +0.150% | 329,410 | -5.879% |
| 2026-04-10 | 99.99 | 99.99 | 99.82 | 99.86 | -0.060% | 205,759 | -5.738% |
| 2026-04-09 | 99.77 | 99.95 | 99.73 | 99.92 | +0.196% | 212,814 | -5.795% |
| 2026-04-08 | 99.87 | 100.10 | 99.69 | 99.72 | +0.327% | 301,505 | -5.610% |
| 2026-04-07 | 99.14 | 99.43 | 99.14 | 99.40 | +0.151% | 191,683 | -5.302% |
| 2026-04-06 | 99.23 | 99.36 | 99.21 | 99.25 | -0.091% | 289,447 | -5.159% |
| 2026-04-02 | 99.02 | 99.38 | 99.00 | 99.34 | +0.232% | 304,369 | -5.245% |
| 2026-04-01 | 99.09 | 99.17 | 99.03 | 99.11 | +0.030% | 453,412 | -5.025% |
| 2026-03-31 | 99.08 | 99.22 | 99.00 | 99.08 | +0.253% | 326,995 | -4.996% |
| 2026-03-30 | 98.88 | 99.03 | 98.74 | 98.83 | +0.162% | 188,571 | -4.756% |
| 2026-03-27 | 98.65 | 98.71 | 98.43 | 98.67 | -0.061% | 266,074 | -4.601% |
| 2026-03-26 | 98.85 | 98.85 | 98.69 | 98.73 | -0.253% | 268,343 | -4.659% |
| 2026-03-25 | 99.00 | 99.10 | 98.88 | 98.98 | +0.182% | 326,125 | -4.900% |
| 2026-03-24 | 99.32 | 99.32 | 98.75 | 98.80 | -0.544% | 398,138 | -4.727% |
| 2026-03-23 | 99.39 | 99.47 | 99.20 | 99.34 | +0.202% | 326,793 | -5.245% |
| 2026-03-20 | 99.88 | 99.88 | 99.10 | 99.14 | -0.791% | 377,669 | -5.053% |
| 2026-03-19 | 100.03 | 100.11 | 99.77 | 99.93 | -0.160% | 171,973 | -5.804% |
| 2026-03-18 | 100.23 | 100.24 | 100.09 | 100.09 | -0.150% | 103,476 | -5.955% |
| 2026-03-17 | 100.35 | 100.35 | 100.07 | 100.24 | +0.010% | 180,838 | -6.095% |
| 2026-03-16 | 100.22 | 100.46 | 100.06 | 100.23 | +0.060% | 164,416 | -6.086% |
| 2026-03-13 | 100.05 | 100.17 | 99.97 | 100.17 | +0.300% | 342,955 | -6.030% |
| 2026-03-12 | 100.36 | 100.36 | 99.81 | 99.87 | -0.379% | 379,455 | -5.747% |
| 2026-03-11 | 100.44 | 100.48 | 100.23 | 100.25 | -0.298% | 183,387 | -6.105% |
| 2026-03-10 | 100.57 | 100.63 | 100.49 | 100.55 | -0.099% | 268,812 | -6.385% |
| 2026-03-09 | 100.67 | 100.72 | 100.56 | 100.65 | -0.079% | 234,420 | -6.478% |
| 2026-03-06 | 100.78 | 100.78 | 100.52 | 100.73 | -0.010% | 194,733 | -6.552% |
| 2026-03-05 | 100.63 | 100.80 | 100.61 | 100.74 | -0.064% | 280,386 | -6.561% |
| 2026-03-04 | 100.81 | 100.90 | 100.72 | 100.81 | -0.015% | 199,450 | -6.622% |
| 2026-03-03 | 101.04 | 101.10 | 100.71 | 100.82 | -0.513% | 573,198 | -6.636% |
| 2026-03-02 | 101.42 | 101.43 | 101.27 | 101.34 | -0.476% | 199,454 | -7.115% |
| 2026-02-27 | 101.90 | 101.90 | 101.78 | 101.83 | +0.064% | 160,000 | -7.557% |
| 2026-02-26 | 101.75 | 101.77 | 101.73 | 101.76 | +0.069% | 126,214 | -7.498% |
| 2026-02-25 | 101.70 | 101.71 | 101.61 | 101.69 | -0.015% | 275,373 | -7.434% |
| 2026-02-24 | 101.61 | 101.75 | 101.59 | 101.70 | +0.084% | 136,700 | -7.448% |
| 2026-02-23 | 101.63 | 101.66 | 101.55 | 101.62 | +0.069% | 196,585 | -7.371% |
| 2026-02-20 | 101.58 | 101.58 | 101.47 | 101.55 | +0.089% | 179,576 | -7.307% |
| 2026-02-19 | 101.46 | 101.54 | 101.46 | 101.46 | -0.010% | 151,122 | -7.225% |
| 2026-02-18 | 101.45 | 101.52 | 101.39 | 101.47 | 0.000% | 271,678 | -7.234% |
| 2026-02-17 | 101.46 | 101.53 | 101.37 | 101.47 | +0.059% | 176,833 | -7.234% |
| 2026-02-13 | 101.43 | 101.51 | 101.37 | 101.41 | +0.118% | 132,183 | -7.179% |
| 2026-02-12 | 101.23 | 101.34 | 101.16 | 101.29 | +0.178% | 152,832 | -7.069% |
| 2026-02-11 | 101.03 | 101.12 | 101.02 | 101.11 | -0.049% | 255,430 | -6.903% |
| 2026-02-10 | 101.23 | 101.28 | 101.11 | 101.16 | +0.074% | 287,833 | -6.949% |
| 2026-02-09 | 101.04 | 101.11 | 101.00 | 101.08 | +0.049% | 151,133 | -6.880% |
| 2026-02-06 | 101.11 | 101.11 | 100.97 | 101.03 | -0.005% | 177,326 | -6.834% |
| 2026-02-05 | 101.10 | 101.12 | 100.94 | 101.04 | +0.139% | 441,525 | -6.839% |
| 2026-02-04 | 100.80 | 100.94 | 100.80 | 100.90 | +0.089% | 191,952 | -6.710% |
| 2026-02-03 | 100.75 | 100.93 | 100.70 | 100.81 | +0.060% | 367,415 | -6.626% |
| 2026-02-02 | 101.00 | 101.00 | 100.67 | 100.75 | -0.208% | 249,049 | -6.571% |
| 2026-01-30 | 100.85 | 101.00 | 100.83 | 100.96 | +0.109% | 163,883 | -6.765% |
| 2026-01-29 | 100.83 | 100.92 | 100.81 | 100.85 | -0.010% | 153,975 | -6.663% |
| 2026-01-28 | 100.79 | 100.87 | 100.77 | 100.86 | +0.069% | 165,472 | -6.673% |
| 2026-01-27 | 100.72 | 100.82 | 100.72 | 100.79 | +0.040% | 238,214 | -6.608% |
| 2026-01-26 | 100.79 | 100.79 | 100.72 | 100.75 | +0.089% | 169,435 | -6.571% |
| 2026-01-23 | 100.65 | 100.75 | 100.63 | 100.66 | +0.020% | 175,707 | -6.487% |
| 2026-01-22 | 100.69 | 100.69 | 100.58 | 100.64 | -0.060% | 245,446 | -6.469% |
| 2026-01-21 | 100.73 | 100.77 | 100.51 | 100.70 | +0.089% | 341,837 | -6.524% |
| 2026-01-20 | 100.90 | 100.90 | 100.49 | 100.61 | -0.287% | 212,536 | -6.441% |
| 2026-01-16 | 100.99 | 100.99 | 100.82 | 100.90 | -0.010% | 244,861 | -6.710% |
| 2026-01-15 | 100.99 | 100.99 | 100.89 | 100.91 | -0.010% | 142,226 | -6.719% |
| 2026-01-14 | 100.86 | 100.93 | 100.83 | 100.92 | +0.099% | 160,199 | -6.728% |
| 2026-01-13 | 100.94 | 100.94 | 100.79 | 100.82 | +0.020% | 108,682 | -6.636% |
| 2026-01-12 | 100.82 | 100.84 | 100.72 | 100.80 | +0.099% | 166,137 | -6.617% |
| 2026-01-09 | 100.75 | 100.85 | 100.70 | 100.70 | +0.030% | 124,865 | -6.524% |
| 2026-01-08 | 100.55 | 100.73 | 100.55 | 100.67 | -0.010% | 221,651 | -6.496% |
| 2026-01-07 | 100.55 | 100.73 | 100.55 | 100.68 | +0.204% | 261,420 | -6.506% |
| 2026-01-06 | 100.42 | 100.48 | 100.36 | 100.47 | +0.065% | 285,002 | -6.315% |
| 2026-01-05 | 100.44 | 100.48 | 100.37 | 100.41 | +0.115% | 230,192 | -6.254% |
| 2026-01-02 | 100.28 | 100.31 | 100.23 | 100.30 | +0.035% | 270,146 | -6.147% |
| 2025-12-31 | 100.18 | 100.30 | 100.16 | 100.26 | +0.080% | 267,818 | -6.114% |
| 2025-12-30 | 100.16 | 100.22 | 100.16 | 100.18 | +0.030% | 137,648 | -6.039% |
| 2025-12-29 | 100.24 | 100.24 | 100.13 | 100.15 | 0.000% | 232,189 | -6.011% |
| 2025-12-26 | 100.18 | 100.25 | 100.08 | 100.15 | -0.010% | 228,113 | -6.011% |
| 2025-12-24 | 100.16 | 100.22 | 100.10 | 100.16 | -0.229% | 181,262 | -6.020% |
| 2025-12-23 | 100.24 | 100.41 | 100.15 | 100.39 | +0.120% | 372,366 | -6.236% |
| 2025-12-22 | 100.28 | 100.31 | 100.21 | 100.27 | +0.080% | 477,733 | -6.123% |
| 2025-12-19 | 100.17 | 100.22 | 100.14 | 100.19 | +0.050% | 201,106 | -6.049% |
| 2025-12-18 | 100.29 | 100.29 | 100.13 | 100.14 | 0.000% | 170,273 | -6.002% |
| 2025-12-17 | 100.13 | 100.19 | 100.05 | 100.14 | +0.050% | 129,563 | -6.002% |
| 2025-12-16 | 100.01 | 100.17 | 99.98 | 100.09 | +0.020% | 163,815 | -5.955% |
| 2025-12-15 | 100.12 | 100.15 | 99.98 | 100.07 | +0.090% | 80,183 | -5.936% |
| 2025-12-12 | 99.95 | 100.08 | 99.88 | 99.98 | -0.100% | 209,249 | -5.851% |
| 2025-12-11 | 100.16 | 100.20 | 100.06 | 100.08 | +0.020% | 176,242 | -5.945% |
| 2025-12-10 | 100.02 | 100.14 | 99.98 | 100.06 | 0.000% | 266,968 | -5.926% |
| 2025-12-09 | 100.24 | 100.24 | 100.03 | 100.06 | -0.010% | 250,224 | -5.926% |
| 2025-12-08 | 100.11 | 100.14 | 100.07 | 100.07 | -0.050% | 264,631 | -5.936% |
| 2025-12-05 | 100.11 | 100.15 | 100.11 | 100.12 | -0.045% | 129,857 | -5.983% |
| 2025-12-04 | 100.08 | 100.17 | 100.07 | 100.17 | -0.085% | 108,225 | -6.025% |
| 2025-12-03 | 100.16 | 100.27 | 100.16 | 100.25 | +0.130% | 161,904 | -6.105% |
| 2025-12-02 | 100.15 | 100.15 | 100.06 | 100.12 | -0.060% | 114,833 | -5.983% |
| 2025-12-01 | 100.22 | 100.33 | 100.12 | 100.18 | -0.417% | 157,220 | -6.039% |
| 2025-11-28 | 100.66 | 100.72 | 100.60 | 100.60 | -0.089% | 71,218 | -6.431% |
| 2025-11-26 | 100.55 | 100.69 | 100.55 | 100.69 | +0.159% | 86,147 | -6.515% |
| 2025-11-25 | 100.56 | 100.59 | 100.50 | 100.53 | 0.000% | 120,296 | -6.366% |
| 2025-11-24 | 100.47 | 100.55 | 100.44 | 100.53 | +0.149% | 103,107 | -6.366% |
| 2025-11-21 | 100.53 | 100.55 | 100.38 | 100.38 | -0.030% | 111,547 | -6.226% |
| 2025-11-20 | 100.37 | 100.44 | 100.32 | 100.41 | +0.040% | 127,801 | -6.254% |
| 2025-11-19 | 100.46 | 100.53 | 100.32 | 100.37 | -0.060% | 93,412 | -6.217% |
| 2025-11-18 | 100.46 | 100.47 | 100.35 | 100.43 | +0.100% | 120,005 | -6.273% |
| 2025-11-17 | 100.32 | 100.46 | 100.11 | 100.33 | +0.170% | 118,204 | -6.180% |
| 2025-11-14 | 100.35 | 100.43 | 100.11 | 100.16 | -0.150% | 97,885 | -6.020% |
| 2025-11-13 | 100.36 | 100.36 | 100.25 | 100.31 | -0.100% | 67,785 | -6.161% |
| 2025-11-12 | 100.56 | 100.56 | 100.37 | 100.41 | -0.169% | 143,556 | -6.254% |
| 2025-11-11 | 100.41 | 100.63 | 100.40 | 100.58 | +0.229% | 113,858 | -6.413% |
| 2025-11-10 | 100.28 | 100.37 | 100.23 | 100.35 | +0.170% | 165,325 | -6.198% |
| 2025-11-07 | 100.20 | 100.37 | 100.18 | 100.18 | -0.090% | 85,294 | -6.039% |
| 2025-11-06 | 100.33 | 100.33 | 100.19 | 100.27 | +0.170% | 129,867 | -6.123% |
| 2025-11-05 | 100.18 | 100.30 | 100.10 | 100.10 | -0.160% | 130,048 | -5.964% |
| 2025-11-04 | 100.11 | 100.31 | 100.11 | 100.26 | +0.160% | 116,291 | -6.114% |
| 2025-11-03 | 100.29 | 100.29 | 100.09 | 100.10 | -0.457% | 133,478 | -5.964% |
| 2025-10-31 | 100.49 | 100.68 | 100.44 | 100.56 | -0.020% | 120,151 | -6.394% |
| 2025-10-30 | 100.34 | 100.61 | 100.25 | 100.58 | -0.129% | 152,964 | -6.413% |
| 2025-10-29 | 100.68 | 100.72 | 100.49 | 100.71 | +0.094% | 307,205 | -6.534% |
| 2025-10-28 | 100.70 | 100.72 | 100.60 | 100.61 | -0.005% | 57,865 | -6.445% |
| 2025-10-27 | 100.56 | 100.69 | 100.52 | 100.62 | +0.010% | 104,094 | -6.450% |
| 2025-10-24 | 100.62 | 100.64 | 100.52 | 100.61 | +0.119% | 85,587 | -6.441% |
| 2025-10-23 | 100.47 | 100.62 | 100.44 | 100.49 | -0.030% | 114,240 | -6.329% |
| 2025-10-22 | 100.60 | 100.68 | 100.52 | 100.52 | -0.020% | 72,729 | -6.357% |
| 2025-10-21 | 100.53 | 100.58 | 100.45 | 100.54 | +0.080% | 70,719 | -6.376% |
| 2025-10-20 | 100.49 | 100.56 | 100.34 | 100.46 | +0.080% | 157,807 | -6.301% |
| 2025-10-17 | 100.30 | 100.43 | 100.30 | 100.38 | +0.140% | 126,468 | -6.226% |
| 2025-10-16 | 100.03 | 100.50 | 100.02 | 100.24 | +0.200% | 105,652 | -6.095% |
| 2025-10-15 | 99.95 | 100.10 | 99.92 | 100.04 | +0.110% | 82,086 | -5.908% |
| 2025-10-14 | 100.02 | 100.02 | 99.86 | 99.93 | -0.080% | 77,463 | -5.804% |
| 2025-10-13 | 99.80 | 100.01 | 99.73 | 100.01 | +0.180% | 143,112 | -5.879% |
| 2025-10-10 | 99.77 | 99.85 | 99.67 | 99.83 | +0.261% | 99,892 | -5.710% |
| 2025-10-09 | 99.56 | 99.58 | 99.49 | 99.57 | -0.040% | 72,620 | -5.463% |
| 2025-10-08 | 99.70 | 99.76 | 99.59 | 99.61 | +0.020% | 104,623 | -5.501% |
| 2025-10-07 | 99.57 | 99.73 | 99.53 | 99.59 | +0.090% | 127,239 | -5.482% |
| 2025-10-06 | 99.51 | 99.57 | 99.37 | 99.50 | -0.085% | 106,848 | -5.397% |
| 2025-10-03 | 99.58 | 99.61 | 99.51 | 99.58 | +0.085% | 162,132 | -5.478% |
| 2025-10-02 | 99.52 | 99.61 | 99.47 | 99.50 | -0.060% | 111,052 | -5.397% |
| 2025-10-01 | 99.65 | 99.79 | 99.56 | 99.56 | -0.210% | 153,265 | -5.454% |
| 2025-09-30 | 99.69 | 99.80 | 99.64 | 99.77 | +0.080% | 90,071 | -5.653% |
| 2025-09-29 | 99.61 | 99.77 | 99.56 | 99.69 | +0.171% | 142,139 | -5.577% |
| 2025-09-26 | 99.57 | 99.61 | 99.49 | 99.52 | -0.020% | 161,160 | -5.416% |
| 2025-09-25 | 99.56 | 99.65 | 99.46 | 99.54 | -0.110% | 74,472 | -5.435% |
| 2025-09-24 | 99.87 | 99.87 | 99.60 | 99.65 | -0.200% | 92,836 | -5.539% |
| 2025-09-23 | 100.01 | 100.01 | 99.76 | 99.85 | -0.070% | 102,164 | -5.729% |
| 2025-09-22 | 99.91 | 100.01 | 99.89 | 99.92 | 0.000% | 163,991 | -5.795% |
| 2025-09-19 | 99.95 | 99.96 | 99.83 | 99.92 | 0.000% | 69,632 | -5.795% |
| 2025-09-18 | 99.78 | 99.98 | 99.76 | 99.92 | -0.065% | 59,384 | -5.795% |
| 2025-09-17 | 100.00 | 100.25 | 99.92 | 99.98 | +0.015% | 76,264 | -5.856% |
| 2025-09-16 | 99.94 | 100.03 | 99.82 | 99.97 | +0.140% | 79,782 | -5.842% |
| 2025-09-15 | 99.71 | 99.89 | 99.65 | 99.83 | +0.362% | 107,059 | -5.710% |
| 2025-09-12 | 99.46 | 99.61 | 99.42 | 99.47 | -0.090% | 86,422 | -5.368% |
| 2025-09-11 | 99.48 | 99.58 | 99.47 | 99.56 | +0.292% | 256,739 | -5.454% |
| 2025-09-10 | 99.01 | 99.40 | 99.01 | 99.27 | +0.435% | 107,421 | -5.178% |
| 2025-09-09 | 98.89 | 99.04 | 98.83 | 98.84 | -0.101% | 174,388 | -4.765% |
| 2025-09-08 | 98.52 | 98.97 | 98.51 | 98.94 | +0.590% | 106,389 | -4.862% |
| 2025-09-05 | 98.13 | 98.37 | 98.11 | 98.36 | +0.624% | 108,812 | -4.301% |
| 2025-09-04 | 97.67 | 97.75 | 97.59 | 97.75 | +0.236% | 102,864 | -3.703% |
| 2025-09-03 | 97.26 | 97.57 | 97.22 | 97.52 | +0.298% | 94,072 | -3.476% |
| 2025-09-02 | 97.37 | 97.37 | 97.10 | 97.23 | -0.410% | 156,052 | -3.188% |
| 2025-08-29 | 97.58 | 97.68 | 97.53 | 97.63 | +0.031% | 79,972 | -3.585% |
| 2025-08-28 | 97.57 | 97.68 | 97.52 | 97.60 | -0.015% | 80,298 | -3.555% |
| 2025-08-27 | 97.44 | 97.64 | 97.39 | 97.61 | +0.138% | 57,365 | -3.570% |
| 2025-08-26 | 97.45 | 97.60 | 97.43 | 97.48 | -0.021% | 67,735 | -3.437% |
| 2025-08-25 | 97.40 | 97.61 | 97.39 | 97.50 | -0.051% | 130,142 | -3.456% |
| 2025-08-22 | 97.30 | 97.61 | 97.27 | 97.55 | +0.401% | 65,844 | -3.506% |
| 2025-08-21 | 97.16 | 97.28 | 97.11 | 97.16 | -0.051% | 183,448 | -3.119% |
| 2025-08-20 | 97.28 | 97.36 | 97.12 | 97.21 | -0.103% | 96,562 | -3.168% |
| 2025-08-19 | 97.36 | 97.42 | 97.20 | 97.31 | +0.031% | 86,601 | -3.268% |
| 2025-08-18 | 97.28 | 97.32 | 97.21 | 97.28 | +0.062% | 105,332 | -3.238% |
| 2025-08-15 | 97.27 | 97.36 | 97.17 | 97.22 | +0.124% | 63,942 | -3.178% |
| 2025-08-14 | 97.32 | 97.48 | 97.10 | 97.10 | -0.216% | 42,815 | -3.059% |
| 2025-08-13 | 97.37 | 97.46 | 97.26 | 97.31 | -0.154% | 98,946 | -3.268% |
| 2025-08-12 | 97.40 | 97.50 | 97.34 | 97.46 | +0.031% | 115,457 | -3.417% |
| 2025-08-11 | 97.37 | 97.50 | 97.31 | 97.43 | +0.144% | 90,762 | -3.387% |
| 2025-08-08 | 97.28 | 97.34 | 97.15 | 97.29 | -0.041% | 78,027 | -3.248% |
| 2025-08-07 | 97.26 | 97.50 | 97.26 | 97.33 | +0.082% | 51,015 | -3.288% |
| 2025-08-06 | 97.27 | 97.35 | 97.02 | 97.25 | -0.021% | 67,276 | -3.208% |
| 2025-08-05 | 97.24 | 97.34 | 97.20 | 97.27 | +0.031% | 170,938 | -3.228% |
| 2025-08-04 | 97.37 | 97.37 | 97.10 | 97.24 | -0.092% | 195,131 | -3.198% |
| 2025-08-01 | 97.18 | 97.33 | 97.10 | 97.33 | +0.423% | 67,303 | -3.288% |
| 2025-07-31 | 96.90 | 96.98 | 96.80 | 96.92 | +0.196% | 88,656 | -2.879% |
| 2025-07-30 | 96.89 | 96.89 | 96.62 | 96.73 | -0.124% | 117,997 | -2.688% |
| 2025-07-29 | 96.82 | 96.94 | 96.81 | 96.85 | +0.083% | 285,814 | -2.808% |
| 2025-07-28 | 96.76 | 96.77 | 96.56 | 96.77 | +0.072% | 206,373 | -2.728% |
| 2025-07-25 | 96.73 | 96.77 | 96.51 | 96.70 | +0.093% | 200,327 | -2.658% |
| 2025-07-24 | 96.78 | 96.80 | 96.61 | 96.61 | -0.196% | 200,433 | -2.567% |
| 2025-07-23 | 96.85 | 96.86 | 96.38 | 96.80 | +0.467% | 168,052 | -2.758% |
| 2025-07-22 | 97.02 | 97.02 | 96.35 | 96.35 | -0.537% | 240,948 | -2.304% |
| 2025-07-21 | 96.94 | 97.06 | 96.82 | 96.87 | +0.228% | 93,536 | -2.829% |
| 2025-07-18 | 96.70 | 96.70 | 96.54 | 96.65 | -0.031% | 547,372 | -2.607% |
| 2025-07-17 | 96.75 | 96.75 | 96.51 | 96.68 | -0.021% | 673,755 | -2.638% |
| 2025-07-16 | 96.95 | 96.95 | 96.67 | 96.70 | -0.258% | 54,456 | -2.658% |
| 2025-07-15 | 97.15 | 97.18 | 96.80 | 96.95 | -0.175% | 110,517 | -2.909% |
| 2025-07-14 | 97.11 | 97.17 | 96.94 | 97.12 | +0.217% | 152,781 | -3.079% |
| 2025-07-11 | 97.26 | 97.28 | 96.88 | 96.91 | -0.432% | 93,286 | -2.869% |
| 2025-07-10 | 97.39 | 97.42 | 97.32 | 97.33 | -0.021% | 87,070 | -3.288% |
| 2025-07-09 | 97.35 | 97.40 | 97.15 | 97.35 | +0.237% | 104,689 | -3.308% |
| 2025-07-08 | 97.28 | 97.35 | 97.12 | 97.12 | -0.093% | 74,941 | -3.079% |
| 2025-07-07 | 97.37 | 97.42 | 97.21 | 97.21 | -0.379% | 103,119 | -3.168% |
| 2025-07-03 | 97.27 | 97.60 | 97.27 | 97.58 | +0.144% | 101,941 | -3.536% |
| 2025-07-02 | 97.38 | 97.49 | 97.28 | 97.44 | +0.062% | 128,254 | -3.397% |
| 2025-07-01 | 97.42 | 97.47 | 97.32 | 97.38 | -0.236% | 136,655 | -3.337% |
| 2025-06-30 | 97.50 | 97.68 | 97.47 | 97.61 | +0.236% | 134,491 | -3.565% |
| 2025-06-27 | 97.35 | 97.46 | 97.32 | 97.38 | -0.010% | 73,726 | -3.337% |
| 2025-06-26 | 97.48 | 97.48 | 97.32 | 97.39 | +0.031% | 65,560 | -3.347% |
| 2025-06-25 | 97.29 | 97.50 | 97.27 | 97.36 | +0.041% | 69,300 | -3.318% |
| 2025-06-24 | 97.28 | 97.47 | 97.27 | 97.32 | -0.010% | 75,356 | -3.278% |
| 2025-06-23 | 97.30 | 97.46 | 97.23 | 97.33 | +0.051% | 46,225 | -3.288% |
| 2025-06-20 | 97.15 | 97.31 | 97.09 | 97.28 | +0.258% | 82,757 | -3.238% |
| 2025-06-18 | 97.30 | 97.30 | 97.02 | 97.03 | -0.134% | 52,211 | -2.989% |
| 2025-06-17 | 97.19 | 97.22 | 97.09 | 97.16 | +0.134% | 52,093 | -3.119% |
| 2025-06-16 | 97.02 | 97.12 | 96.98 | 97.03 | 0.000% | 125,450 | -2.989% |
| 2025-06-13 | 97.18 | 97.18 | 96.97 | 97.03 | -0.134% | 94,108 | -2.989% |
| 2025-06-12 | 97.13 | 97.24 | 97.05 | 97.16 | +0.227% | 62,536 | -3.119% |
| 2025-06-11 | 96.93 | 97.00 | 96.84 | 96.94 | +0.165% | 118,074 | -2.899% |
| 2025-06-10 | 97.02 | 97.02 | 96.78 | 96.78 | -0.083% | 144,065 | -2.738% |
| 2025-06-09 | 96.58 | 96.91 | 96.58 | 96.86 | +0.217% | 127,148 | -2.819% |
| 2025-06-06 | 96.86 | 96.91 | 96.63 | 96.65 | -0.320% | 131,787 | -2.607% |
| 2025-06-05 | 96.97 | 97.02 | 96.81 | 96.96 | +0.021% | 54,565 | -2.919% |
| 2025-06-04 | 96.91 | 97.01 | 96.78 | 96.94 | +0.243% | 67,209 | -2.899% |
| 2025-06-03 | 96.71 | 97.11 | 96.60 | 96.70 | +0.005% | 117,869 | -2.663% |
| 2025-06-02 | 96.94 | 96.94 | 96.61 | 96.70 | -0.525% | 139,599 | -2.658% |
| 2025-05-30 | 97.35 | 97.35 | 97.13 | 97.21 | -0.082% | 74,095 | -3.168% |
| 2025-05-29 | 97.26 | 97.34 | 97.09 | 97.29 | +0.123% | 81,517 | -3.248% |
| 2025-05-28 | 97.20 | 97.21 | 96.94 | 97.17 | -0.041% | 85,865 | -3.129% |
| 2025-05-27 | 97.08 | 97.36 | 97.00 | 97.21 | +0.320% | 149,478 | -3.168% |
| 2025-05-23 | 97.01 | 97.01 | 96.79 | 96.90 | +0.228% | 101,488 | -2.859% |
| 2025-05-22 | 96.65 | 96.79 | 96.52 | 96.68 | -0.083% | 72,354 | -2.638% |
| 2025-05-21 | 97.07 | 97.09 | 96.70 | 96.76 | -0.463% | 76,058 | -2.718% |
| 2025-05-20 | 97.12 | 97.21 | 96.92 | 97.21 | +0.103% | 86,641 | -3.168% |
| 2025-05-19 | 96.90 | 97.16 | 96.65 | 97.11 | -0.134% | 71,203 | -3.069% |
| 2025-05-16 | 97.25 | 97.29 | 97.04 | 97.24 | +0.051% | 48,898 | -3.198% |
| 2025-05-15 | 96.95 | 97.25 | 96.78 | 97.19 | +0.320% | 279,944 | -3.148% |
| 2025-05-14 | 97.08 | 97.08 | 96.64 | 96.88 | -0.237% | 166,763 | -2.839% |
| 2025-05-13 | 96.92 | 97.15 | 96.76 | 97.11 | +0.227% | 127,550 | -3.069% |
| 2025-05-12 | 96.89 | 97.07 | 96.64 | 96.89 | -0.052% | 162,325 | -2.849% |
| 2025-05-09 | 97.04 | 97.04 | 96.80 | 96.94 | +0.031% | 64,831 | -2.899% |
| 2025-05-08 | 97.10 | 97.11 | 96.76 | 96.91 | -0.089% | 76,112 | -2.869% |
| 2025-05-07 | 97.00 | 97.02 | 96.80 | 97.00 | +0.105% | 34,028 | -2.955% |
| 2025-05-06 | 96.57 | 97.21 | 96.53 | 96.89 | +0.274% | 164,681 | -2.854% |
| 2025-05-05 | 96.73 | 96.87 | 96.51 | 96.63 | -0.093% | 174,878 | -2.587% |
| 2025-05-02 | 96.82 | 96.86 | 96.50 | 96.72 | -0.196% | 133,196 | -2.678% |
| 2025-05-01 | 96.99 | 97.25 | 96.75 | 96.91 | -0.227% | 110,948 | -2.868% |
| 2025-04-30 | 97.09 | 97.31 | 96.95 | 97.13 | +0.155% | 127,824 | -3.089% |
| 2025-04-29 | 96.86 | 97.20 | 96.83 | 96.98 | +0.072% | 394,950 | -2.939% |
| 2025-04-28 | 97.11 | 97.16 | 96.63 | 96.91 | +0.021% | 1,004,288 | -2.869% |
| 2025-04-25 | 97.02 | 97.26 | 96.80 | 96.89 | +0.103% | 461,857 | -2.849% |
| 2025-04-24 | 96.65 | 97.12 | 96.65 | 96.79 | +0.155% | 320,205 | -2.748% |
| 2025-04-23 | 97.05 | 97.18 | 96.43 | 96.64 | +0.442% | 37,033 | -2.597% |
| 2025-04-22 | 96.43 | 96.43 | 96.00 | 96.22 | -0.088% | 59,409 | -2.167% |
| 2025-04-21 | 96.97 | 96.97 | 96.04 | 96.30 | -0.609% | 245,014 | -2.253% |
| 2025-04-17 | 97.01 | 97.15 | 96.67 | 96.89 | +0.425% | 88,086 | -2.849% |
| 2025-04-16 | 97.01 | 97.19 | 96.48 | 96.48 | -0.546% | 164,150 | -2.436% |
| 2025-04-15 | 97.30 | 97.31 | 96.84 | 97.01 | 0.000% | 253,164 | -2.969% |