VTEL
Vanguard Long-Term Tax-Exempt Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:12:20 AM EDT
95.49USD-0.355%(-0.34)141,274
95.45Bid95.52Ask0.07SpreadPre-marketOct 5, 2026 9:20:30 AM EDT
95.82USD-0.010%(-0.01)
VTEL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 95.83 | 95.85 | 95.49 | 95.49 | -0.407% | 141,274 | 0.000% |
| 2026-10-02 | 97.01 | 97.27 | 95.72 | 95.88 | -0.529% | 289,013 | -0.407% |
| 2026-10-01 | 96.12 | 96.53 | 95.97 | 96.39 | +0.323% | 589,134 | -0.934% |
| 2026-09-30 | 95.85 | 96.62 | 95.85 | 96.08 | +0.967% | 224,161 | -0.614% |
| 2026-09-29 | 95.50 | 95.61 | 95.02 | 95.16 | -0.471% | 237,450 | +0.347% |
| 2026-09-28 | 96.09 | 96.13 | 95.21 | 95.61 | -0.984% | 250,058 | -0.126% |
| 2026-09-25 | 96.91 | 96.97 | 96.23 | 96.56 | -0.541% | 185,638 | -1.108% |
| 2026-09-24 | 97.52 | 97.52 | 96.82 | 97.08 | -0.436% | 80,057 | -1.643% |
| 2026-09-23 | 98.36 | 98.36 | 96.98 | 97.51 | -0.874% | 96,662 | -2.072% |
| 2026-09-22 | 98.39 | 98.53 | 98.31 | 98.37 | -0.081% | 45,003 | -2.928% |
| 2026-09-21 | 98.70 | 98.70 | 98.23 | 98.45 | +0.037% | 104,117 | -3.007% |
| 2026-09-18 | 98.49 | 98.50 | 98.11 | 98.41 | -0.270% | 114,785 | -2.971% |
| 2026-09-17 | 98.88 | 98.88 | 98.48 | 98.68 | +0.418% | 53,645 | -3.233% |
| 2026-09-16 | 98.28 | 98.55 | 98.17 | 98.27 | +0.029% | 92,190 | -2.828% |
| 2026-09-15 | 98.44 | 98.56 | 98.20 | 98.24 | -0.284% | 103,960 | -2.799% |
| 2026-09-14 | 98.55 | 98.83 | 98.42 | 98.52 | -0.172% | 65,791 | -3.076% |
| 2026-09-11 | 98.44 | 99.17 | 98.39 | 98.69 | +0.540% | 288,197 | -3.242% |
| 2026-09-10 | 98.75 | 98.75 | 98.11 | 98.16 | -0.879% | 75,259 | -2.720% |
| 2026-09-09 | 99.84 | 99.86 | 99.03 | 99.03 | -0.692% | 52,323 | -3.575% |
| 2026-09-08 | 99.76 | 99.93 | 99.57 | 99.72 | +0.010% | 52,165 | -4.242% |
| 2026-09-04 | 99.80 | 100.08 | 99.70 | 99.71 | -0.050% | 61,448 | -4.232% |
| 2026-09-03 | 100.29 | 100.35 | 99.76 | 99.76 | -0.260% | 60,432 | -4.280% |
| 2026-09-02 | 100.20 | 100.21 | 100.01 | 100.02 | -0.060% | 37,625 | -4.529% |
| 2026-09-01 | 100.65 | 100.65 | 99.91 | 100.08 | -0.980% | 48,835 | -4.586% |
| 2026-08-31 | 100.99 | 101.11 | 100.83 | 101.07 | -0.188% | 45,526 | -5.521% |
| 2026-08-28 | 101.54 | 101.69 | 101.24 | 101.26 | -0.236% | 43,405 | -5.698% |
| 2026-08-27 | 101.61 | 101.87 | 101.48 | 101.50 | -0.089% | 78,710 | -5.921% |
| 2026-08-26 | 101.88 | 101.88 | 101.56 | 101.59 | -0.216% | 75,780 | -6.005% |
| 2026-08-25 | 101.89 | 101.89 | 101.72 | 101.81 | +0.082% | 40,435 | -6.208% |
| 2026-08-24 | 101.76 | 102.17 | 101.70 | 101.73 | -0.053% | 37,237 | -6.131% |
| 2026-08-21 | 101.87 | 102.09 | 101.64 | 101.78 | -0.020% | 69,799 | -6.180% |
| 2026-08-20 | 101.73 | 102.20 | 101.66 | 101.80 | -0.167% | 150,349 | -6.198% |
| 2026-08-19 | 102.00 | 102.12 | 101.91 | 101.97 | +0.335% | 37,586 | -6.355% |
| 2026-08-18 | 101.96 | 101.96 | 101.63 | 101.63 | -0.333% | 33,600 | -6.042% |
| 2026-08-17 | 102.39 | 102.44 | 101.97 | 101.97 | -0.459% | 32,785 | -6.355% |
| 2026-08-14 | 102.70 | 102.72 | 102.40 | 102.44 | -0.282% | 34,547 | -6.784% |
| 2026-08-13 | 102.74 | 103.02 | 102.72 | 102.73 | +0.088% | 12,427 | -7.048% |
| 2026-08-12 | 102.69 | 102.74 | 102.58 | 102.64 | +0.049% | 26,038 | -6.966% |
| 2026-08-11 | 102.63 | 102.63 | 102.41 | 102.59 | +0.127% | 21,773 | -6.921% |
| 2026-08-10 | 102.51 | 102.58 | 102.41 | 102.46 | -0.098% | 36,776 | -6.803% |
| 2026-08-07 | 102.45 | 102.59 | 102.35 | 102.56 | +0.342% | 24,865 | -6.894% |
| 2026-08-06 | 102.19 | 102.28 | 102.14 | 102.21 | -0.018% | 28,788 | -6.575% |
| 2026-08-05 | 102.27 | 102.31 | 102.09 | 102.23 | +0.116% | 40,370 | -6.592% |
| 2026-08-04 | 101.94 | 102.19 | 101.94 | 102.11 | +0.314% | 37,204 | -6.483% |
| 2026-08-03 | 101.85 | 101.90 | 101.73 | 101.79 | -0.225% | 62,338 | -6.189% |
| 2026-07-31 | 101.95 | 102.30 | 101.80 | 102.02 | -0.029% | 79,763 | -6.401% |
| 2026-07-30 | 102.18 | 102.18 | 101.74 | 102.05 | -0.283% | 14,960 | -6.428% |
| 2026-07-29 | 102.35 | 102.67 | 102.31 | 102.34 | -0.039% | 33,178 | -6.693% |
| 2026-07-28 | 102.17 | 102.50 | 102.16 | 102.38 | +0.186% | 19,758 | -6.730% |
| 2026-07-27 | 102.37 | 102.43 | 102.19 | 102.19 | +0.206% | 49,385 | -6.556% |
| 2026-07-24 | 101.83 | 102.17 | 101.76 | 101.98 | +0.226% | 92,011 | -6.364% |
| 2026-07-23 | 102.22 | 102.22 | 101.71 | 101.75 | -0.828% | 31,040 | -6.152% |
| 2026-07-22 | 102.84 | 103.00 | 102.60 | 102.60 | -0.437% | 47,784 | -6.930% |
| 2026-07-21 | 103.36 | 103.36 | 103.01 | 103.05 | -0.232% | 23,164 | -7.336% |
| 2026-07-20 | 103.61 | 103.61 | 103.29 | 103.29 | -0.193% | 42,410 | -7.552% |
| 2026-07-17 | 103.62 | 103.92 | 103.41 | 103.49 | -0.097% | 160,168 | -7.730% |
| 2026-07-16 | 103.72 | 103.73 | 103.42 | 103.59 | -0.177% | 39,958 | -7.819% |
| 2026-07-15 | 103.98 | 103.98 | 103.77 | 103.77 | -0.160% | 20,015 | -7.982% |
| 2026-07-14 | 104.08 | 104.13 | 103.89 | 103.94 | -0.010% | 36,416 | -8.130% |
| 2026-07-13 | 104.04 | 104.06 | 103.92 | 103.95 | -0.064% | 24,822 | -8.139% |
| 2026-07-10 | 104.01 | 104.04 | 103.92 | 104.02 | +0.064% | 15,897 | -8.198% |
| 2026-07-09 | 104.11 | 104.11 | 103.94 | 103.95 | +0.053% | 32,344 | -8.139% |
| 2026-07-08 | 104.02 | 104.10 | 103.83 | 103.89 | -0.446% | 30,905 | -8.090% |
| 2026-07-07 | 104.51 | 104.58 | 104.28 | 104.36 | -0.334% | 101,663 | -8.499% |
| 2026-07-06 | 104.58 | 104.71 | 104.51 | 104.71 | +0.134% | 26,415 | -8.805% |
| 2026-07-02 | 104.58 | 104.64 | 104.39 | 104.57 | +0.186% | 12,936 | -8.683% |
| 2026-07-01 | 104.21 | 104.40 | 104.20 | 104.38 | -0.376% | 22,487 | -8.513% |
| 2026-06-30 | 104.79 | 104.88 | 104.77 | 104.77 | -0.048% | 22,713 | -8.857% |
| 2026-06-29 | 104.63 | 104.82 | 104.63 | 104.82 | +0.239% | 13,583 | -8.901% |
| 2026-06-26 | 104.42 | 104.60 | 104.39 | 104.57 | -0.048% | 9,800 | -8.683% |
| 2026-06-25 | 104.58 | 104.69 | 104.42 | 104.62 | +0.201% | 17,867 | -8.727% |
| 2026-06-24 | 104.40 | 104.56 | 104.40 | 104.41 | +0.221% | 14,084 | -8.543% |
| 2026-06-23 | 104.15 | 104.30 | 104.15 | 104.18 | -0.067% | 12,862 | -8.341% |
| 2026-06-22 | 104.41 | 104.41 | 104.22 | 104.25 | -0.058% | 9,014 | -8.403% |
| 2026-06-18 | 104.29 | 104.35 | 104.17 | 104.31 | +0.366% | 13,382 | -8.456% |
| 2026-06-17 | 104.07 | 104.22 | 103.93 | 103.93 | -0.163% | 21,287 | -8.121% |
| 2026-06-16 | 103.92 | 104.22 | 103.92 | 104.10 | +0.077% | 17,071 | -8.271% |
| 2026-06-15 | 104.13 | 104.19 | 103.94 | 104.02 | +0.144% | 16,463 | -8.200% |
| 2026-06-12 | 103.69 | 103.91 | 103.67 | 103.87 | -0.135% | 17,623 | -8.068% |
| 2026-06-11 | 103.73 | 104.18 | 103.72 | 104.01 | +0.299% | 13,280 | -8.192% |
| 2026-06-10 | 103.91 | 103.91 | 103.54 | 103.70 | -0.269% | 20,804 | -7.917% |
| 2026-06-09 | 104.06 | 104.08 | 103.83 | 103.98 | +0.231% | 38,954 | -8.165% |
| 2026-06-08 | 103.78 | 103.96 | 103.73 | 103.74 | -0.019% | 23,623 | -7.953% |
| 2026-06-05 | 103.61 | 103.81 | 103.53 | 103.76 | -0.207% | 33,136 | -7.970% |
| 2026-06-04 | 103.90 | 103.99 | 103.87 | 103.97 | +0.140% | 17,397 | -8.161% |
| 2026-06-03 | 103.80 | 103.94 | 103.61 | 103.83 | -0.087% | 26,969 | -8.032% |
| 2026-06-02 | 103.84 | 103.95 | 103.83 | 103.92 | +0.212% | 6,435 | -8.112% |
| 2026-06-01 | 103.06 | 103.71 | 103.06 | 103.70 | -0.154% | 34,950 | -7.917% |
| 2026-05-29 | 103.51 | 103.90 | 103.51 | 103.86 | +0.241% | 18,850 | -8.059% |
| 2026-05-28 | 103.31 | 103.75 | 103.25 | 103.61 | +0.097% | 17,551 | -7.837% |
| 2026-05-27 | 103.11 | 103.52 | 103.11 | 103.51 | +0.242% | 23,524 | -7.748% |
| 2026-05-26 | 103.26 | 103.26 | 103.02 | 103.26 | +0.604% | 64,275 | -7.525% |
| 2026-05-22 | 102.50 | 102.65 | 102.44 | 102.64 | +0.244% | 20,703 | -6.966% |
| 2026-05-21 | 102.11 | 102.39 | 102.11 | 102.39 | -0.029% | 22,764 | -6.739% |
| 2026-05-20 | 102.30 | 102.43 | 102.10 | 102.42 | +0.323% | 130,609 | -6.766% |
| 2026-05-19 | 102.24 | 102.34 | 101.88 | 102.09 | -0.458% | 25,427 | -6.465% |
| 2026-05-18 | 102.53 | 102.66 | 102.40 | 102.56 | +0.068% | 64,949 | -6.894% |
| 2026-05-15 | 102.47 | 102.52 | 102.14 | 102.49 | -0.573% | 52,807 | -6.830% |
| 2026-05-14 | 103.28 | 103.33 | 103.07 | 103.08 | -0.135% | 20,600 | -7.364% |
| 2026-05-13 | 103.48 | 103.50 | 103.14 | 103.22 | -0.309% | 69,805 | -7.489% |
| 2026-05-12 | 103.45 | 103.72 | 103.44 | 103.54 | -0.164% | 56,765 | -7.775% |
| 2026-05-11 | 103.73 | 103.76 | 103.64 | 103.71 | +0.058% | 21,358 | -7.926% |
| 2026-05-08 | 103.77 | 103.86 | 103.62 | 103.65 | -0.000% | 26,720 | -7.872% |
| 2026-05-07 | 103.65 | 103.68 | 103.55 | 103.65 | +0.029% | 30,465 | -7.873% |
| 2026-05-06 | 103.77 | 103.77 | 103.59 | 103.62 | +0.300% | 42,956 | -7.846% |
| 2026-05-05 | 103.52 | 103.52 | 103.28 | 103.31 | -0.039% | 33,261 | -7.569% |
| 2026-05-04 | 103.51 | 103.59 | 103.18 | 103.35 | -0.193% | 44,458 | -7.605% |
| 2026-05-01 | 103.58 | 103.69 | 103.42 | 103.55 | -0.274% | 56,056 | -7.784% |
| 2026-04-30 | 103.85 | 103.91 | 103.69 | 103.83 | +0.048% | 54,356 | -8.037% |
| 2026-04-29 | 103.85 | 103.89 | 103.70 | 103.78 | -0.216% | 37,129 | -7.992% |
| 2026-04-28 | 103.89 | 104.05 | 103.86 | 104.01 | -0.154% | 14,814 | -8.192% |
| 2026-04-27 | 104.19 | 104.25 | 104.07 | 104.17 | -0.010% | 36,518 | -8.333% |
| 2026-04-24 | 104.09 | 104.24 | 104.05 | 104.18 | +0.116% | 28,292 | -8.341% |
| 2026-04-23 | 104.16 | 104.16 | 103.85 | 104.06 | -0.048% | 54,671 | -8.235% |
| 2026-04-22 | 104.13 | 104.17 | 103.99 | 104.11 | +0.144% | 13,555 | -8.280% |
| 2026-04-21 | 104.05 | 104.12 | 103.85 | 103.96 | -0.153% | 54,236 | -8.147% |
| 2026-04-20 | 104.14 | 104.16 | 104.00 | 104.12 | +0.057% | 19,779 | -8.288% |
| 2026-04-17 | 103.97 | 104.10 | 103.91 | 104.06 | +0.449% | 19,469 | -8.236% |
| 2026-04-16 | 103.59 | 103.70 | 103.53 | 103.59 | +0.072% | 13,033 | -7.824% |
| 2026-04-15 | 103.62 | 103.67 | 103.45 | 103.52 | -0.116% | 13,025 | -7.757% |
| 2026-04-14 | 103.64 | 103.74 | 103.61 | 103.64 | +0.010% | 19,586 | -7.864% |
| 2026-04-13 | 103.46 | 103.70 | 103.40 | 103.63 | +0.261% | 22,792 | -7.855% |
| 2026-04-10 | 103.59 | 103.62 | 103.30 | 103.36 | -0.178% | 16,085 | -7.614% |
| 2026-04-09 | 103.30 | 103.68 | 103.30 | 103.55 | +0.286% | 38,363 | -7.779% |
| 2026-04-08 | 103.63 | 103.76 | 103.18 | 103.25 | +0.337% | 27,711 | -7.516% |
| 2026-04-07 | 102.77 | 102.96 | 102.69 | 102.90 | +0.081% | 15,972 | -7.205% |
| 2026-04-06 | 102.73 | 103.02 | 102.72 | 102.82 | -0.073% | 43,824 | -7.129% |
| 2026-04-02 | 102.45 | 102.93 | 102.45 | 102.89 | +0.239% | 35,026 | -7.197% |
| 2026-04-01 | 102.41 | 102.69 | 102.41 | 102.65 | +0.137% | 21,927 | -6.975% |
| 2026-03-31 | 102.54 | 102.72 | 102.34 | 102.51 | +0.402% | 121,901 | -6.848% |
| 2026-03-30 | 101.90 | 102.20 | 101.86 | 102.10 | +0.236% | 32,946 | -6.474% |
| 2026-03-27 | 101.72 | 101.86 | 101.44 | 101.86 | +0.068% | 31,195 | -6.253% |
| 2026-03-26 | 101.89 | 102.01 | 101.75 | 101.79 | -0.194% | 25,530 | -6.189% |
| 2026-03-25 | 101.96 | 102.10 | 101.84 | 101.99 | +0.244% | 13,360 | -6.371% |
| 2026-03-24 | 102.22 | 102.27 | 101.69 | 101.74 | -0.645% | 24,846 | -6.143% |
| 2026-03-23 | 102.20 | 102.67 | 102.19 | 102.40 | +0.284% | 33,034 | -6.748% |
| 2026-03-20 | 102.82 | 102.92 | 102.11 | 102.11 | -1.114% | 49,755 | -6.483% |
| 2026-03-19 | 103.27 | 103.43 | 102.99 | 103.26 | -0.164% | 53,641 | -7.525% |
| 2026-03-18 | 103.49 | 103.59 | 103.40 | 103.43 | -0.072% | 28,797 | -7.677% |
| 2026-03-17 | 103.52 | 103.60 | 103.44 | 103.50 | +0.082% | 12,612 | -7.744% |
| 2026-03-16 | 103.55 | 103.78 | 103.34 | 103.42 | -0.068% | 35,457 | -7.668% |
| 2026-03-13 | 103.29 | 103.52 | 103.19 | 103.49 | +0.476% | 24,973 | -7.730% |
| 2026-03-12 | 103.40 | 103.42 | 102.88 | 103.00 | -0.440% | 21,659 | -7.291% |
| 2026-03-11 | 103.57 | 103.59 | 103.33 | 103.45 | -0.265% | 56,368 | -7.699% |
| 2026-03-10 | 103.79 | 103.97 | 103.68 | 103.73 | -0.096% | 89,097 | -7.944% |
| 2026-03-09 | 103.89 | 104.01 | 103.68 | 103.83 | -0.173% | 31,396 | -8.032% |
| 2026-03-06 | 103.88 | 104.05 | 103.74 | 104.01 | -0.144% | 28,194 | -8.192% |
| 2026-03-05 | 104.13 | 104.16 | 103.81 | 104.16 | 0.000% | 14,729 | -8.324% |
| 2026-03-04 | 104.20 | 104.29 | 104.04 | 104.16 | +0.115% | 46,485 | -8.324% |
| 2026-03-03 | 104.26 | 104.27 | 103.91 | 104.04 | -0.725% | 39,466 | -8.218% |
| 2026-03-02 | 104.97 | 105.00 | 104.75 | 104.80 | -0.607% | 60,432 | -8.884% |
| 2026-02-27 | 105.50 | 105.84 | 105.35 | 105.44 | +0.047% | 31,449 | -9.437% |
| 2026-02-26 | 105.39 | 105.39 | 105.30 | 105.39 | +0.152% | 56,814 | -9.394% |
| 2026-02-25 | 105.19 | 105.23 | 105.18 | 105.23 | +0.048% | 31,047 | -9.256% |
| 2026-02-24 | 105.06 | 105.25 | 105.06 | 105.18 | +0.057% | 20,923 | -9.213% |
| 2026-02-23 | 105.13 | 105.13 | 104.98 | 105.12 | +0.181% | 35,123 | -9.161% |
| 2026-02-20 | 104.94 | 104.94 | 104.86 | 104.93 | +0.153% | 39,092 | -8.996% |
| 2026-02-19 | 104.79 | 104.95 | 104.77 | 104.77 | +0.019% | 103,522 | -8.857% |
| 2026-02-18 | 104.76 | 104.85 | 104.68 | 104.75 | -0.038% | 17,238 | -8.840% |
| 2026-02-17 | 105.05 | 105.05 | 104.74 | 104.79 | +0.143% | 22,903 | -8.875% |
| 2026-02-13 | 104.70 | 104.82 | 104.62 | 104.64 | +0.048% | 40,505 | -8.744% |
| 2026-02-12 | 104.41 | 104.61 | 104.36 | 104.59 | +0.259% | 60,971 | -8.701% |
| 2026-02-11 | 104.27 | 104.33 | 104.19 | 104.32 | -0.038% | 20,348 | -8.464% |
| 2026-02-10 | 104.52 | 104.59 | 104.34 | 104.36 | +0.067% | 26,291 | -8.499% |
| 2026-02-09 | 104.26 | 104.34 | 104.20 | 104.29 | +0.125% | 23,771 | -8.438% |
| 2026-02-06 | 104.28 | 104.28 | 104.12 | 104.16 | -0.096% | 23,888 | -8.324% |
| 2026-02-05 | 104.06 | 104.33 | 104.06 | 104.26 | +0.221% | 114,967 | -8.412% |
| 2026-02-04 | 103.91 | 104.10 | 103.82 | 104.03 | +0.123% | 69,053 | -8.209% |
| 2026-02-03 | 103.85 | 103.92 | 103.76 | 103.90 | +0.069% | 12,621 | -8.096% |
| 2026-02-02 | 103.75 | 103.91 | 103.75 | 103.83 | -0.269% | 23,127 | -8.032% |
| 2026-01-30 | 104.00 | 104.17 | 103.97 | 104.11 | +0.135% | 12,074 | -8.280% |
| 2026-01-29 | 103.96 | 104.06 | 103.96 | 103.97 | -0.019% | 15,503 | -8.156% |
| 2026-01-28 | 103.90 | 104.05 | 103.89 | 103.99 | +0.053% | 12,059 | -8.174% |
| 2026-01-27 | 103.89 | 103.99 | 103.89 | 103.94 | +0.024% | 15,699 | -8.125% |
| 2026-01-26 | 103.93 | 104.02 | 103.91 | 103.91 | +0.101% | 19,233 | -8.103% |
| 2026-01-23 | 103.77 | 103.84 | 103.77 | 103.81 | +0.135% | 35,423 | -8.010% |
| 2026-01-22 | 103.74 | 103.76 | 103.63 | 103.67 | -0.178% | 72,898 | -7.886% |
| 2026-01-21 | 103.55 | 103.90 | 103.53 | 103.85 | +0.185% | 36,523 | -8.050% |
| 2026-01-20 | 103.99 | 104.02 | 103.50 | 103.66 | -0.448% | 46,334 | -7.880% |
| 2026-01-16 | 104.23 | 104.23 | 104.11 | 104.13 | -0.053% | 19,930 | -8.293% |
| 2026-01-15 | 104.24 | 104.30 | 104.17 | 104.18 | +0.010% | 39,392 | -8.341% |
| 2026-01-14 | 104.18 | 104.20 | 104.10 | 104.17 | -0.010% | 19,419 | -8.333% |
| 2026-01-13 | 104.11 | 104.19 | 104.06 | 104.18 | +0.125% | 13,381 | -8.341% |
| 2026-01-12 | 104.03 | 104.15 | 104.01 | 104.05 | -0.106% | 19,644 | -8.227% |
| 2026-01-09 | 104.00 | 104.17 | 103.93 | 104.16 | +0.260% | 8,086 | -8.324% |
| 2026-01-08 | 103.96 | 104.09 | 103.89 | 103.89 | -0.154% | 35,235 | -8.085% |
| 2026-01-07 | 104.00 | 104.09 | 103.90 | 104.05 | +0.260% | 13,733 | -8.227% |
| 2026-01-06 | 103.75 | 103.84 | 103.65 | 103.78 | -0.053% | 30,980 | -7.988% |
| 2026-01-05 | 103.72 | 103.91 | 103.72 | 103.83 | +0.121% | 35,235 | -8.037% |
| 2026-01-02 | 103.58 | 103.72 | 103.56 | 103.71 | +0.077% | 47,241 | -7.926% |
| 2025-12-31 | 103.53 | 103.69 | 103.52 | 103.63 | +0.068% | 28,160 | -7.855% |
| 2025-12-30 | 103.38 | 103.62 | 103.38 | 103.56 | +0.010% | 27,277 | -7.793% |
| 2025-12-29 | 103.55 | 103.58 | 103.48 | 103.55 | +0.058% | 23,791 | -7.784% |
| 2025-12-26 | 103.76 | 103.76 | 103.45 | 103.49 | -0.068% | 19,276 | -7.730% |
| 2025-12-24 | 103.63 | 103.68 | 103.56 | 103.56 | +0.058% | 30,045 | -7.793% |
| 2025-12-23 | 103.29 | 103.58 | 103.25 | 103.50 | +0.174% | 41,611 | -7.739% |
| 2025-12-22 | 103.27 | 103.41 | 103.25 | 103.32 | +0.039% | 42,042 | -7.578% |
| 2025-12-19 | 103.30 | 103.37 | 103.28 | 103.28 | +0.058% | 30,100 | -7.543% |
| 2025-12-18 | 103.57 | 103.57 | 103.22 | 103.22 | -0.367% | 33,040 | -7.489% |
| 2025-12-17 | 103.67 | 104.42 | 103.51 | 103.60 | -0.087% | 46,098 | -7.828% |
| 2025-12-16 | 103.48 | 103.69 | 103.43 | 103.69 | +0.213% | 24,473 | -7.908% |
| 2025-12-15 | 103.65 | 103.65 | 103.41 | 103.47 | +0.068% | 33,813 | -7.712% |
| 2025-12-12 | 103.41 | 103.53 | 103.32 | 103.40 | -0.212% | 12,929 | -7.650% |
| 2025-12-11 | 103.77 | 103.84 | 103.59 | 103.62 | +0.087% | 10,015 | -7.846% |
| 2025-12-10 | 103.45 | 103.67 | 103.43 | 103.53 | +0.068% | 9,043 | -7.766% |
| 2025-12-09 | 103.74 | 104.03 | 103.46 | 103.46 | -0.077% | 32,619 | -7.703% |
| 2025-12-08 | 103.59 | 103.94 | 103.51 | 103.54 | +0.010% | 11,575 | -7.775% |
| 2025-12-05 | 103.50 | 103.61 | 103.49 | 103.53 | -0.154% | 17,195 | -7.766% |
| 2025-12-04 | 103.54 | 103.69 | 103.43 | 103.69 | +0.029% | 17,587 | -7.908% |
| 2025-12-03 | 103.64 | 103.79 | 103.61 | 103.66 | +0.063% | 15,148 | -7.882% |
| 2025-12-02 | 103.59 | 103.89 | 103.46 | 103.59 | -0.140% | 20,362 | -7.824% |
| 2025-12-01 | 103.75 | 103.83 | 103.58 | 103.74 | -0.664% | 37,292 | -7.953% |
| 2025-11-28 | 104.29 | 104.52 | 104.29 | 104.43 | +0.032% | 4,848 | -8.564% |
| 2025-11-26 | 104.09 | 104.47 | 104.09 | 104.40 | +0.290% | 9,877 | -8.534% |
| 2025-11-25 | 104.15 | 104.15 | 104.04 | 104.10 | +0.051% | 11,363 | -8.269% |
| 2025-11-24 | 104.16 | 104.16 | 104.03 | 104.05 | +0.029% | 9,953 | -8.222% |
| 2025-11-21 | 104.07 | 104.16 | 103.96 | 104.01 | +0.072% | 14,391 | -8.195% |
| 2025-11-20 | 103.94 | 103.97 | 103.86 | 103.94 | +0.053% | 7,301 | -8.130% |
| 2025-11-19 | 104.25 | 104.25 | 103.86 | 103.89 | -0.173% | 17,051 | -8.081% |
| 2025-11-18 | 104.09 | 104.17 | 104.00 | 104.06 | +0.188% | 10,301 | -8.240% |
| 2025-11-17 | 103.88 | 104.05 | 103.82 | 103.87 | +0.159% | 20,509 | -8.068% |
| 2025-11-14 | 104.03 | 104.07 | 103.70 | 103.70 | -0.231% | 16,560 | -7.922% |
| 2025-11-13 | 104.04 | 104.06 | 103.91 | 103.94 | -0.200% | 7,068 | -8.134% |
| 2025-11-12 | 104.25 | 104.38 | 104.11 | 104.15 | -0.208% | 11,272 | -8.318% |
| 2025-11-11 | 104.25 | 104.37 | 104.16 | 104.37 | +0.308% | 8,378 | -8.508% |
| 2025-11-10 | 104.06 | 104.17 | 103.96 | 104.05 | +0.058% | 10,096 | -8.227% |
| 2025-11-07 | 103.91 | 104.13 | 103.85 | 103.99 | +0.005% | 11,744 | -8.174% |
| 2025-11-06 | 104.09 | 104.09 | 103.89 | 103.98 | +0.194% | 3,736 | -8.169% |
| 2025-11-05 | 103.95 | 103.96 | 103.77 | 103.78 | -0.256% | 14,980 | -7.992% |
| 2025-11-04 | 103.86 | 104.11 | 103.80 | 104.05 | +0.217% | 6,880 | -8.227% |
| 2025-11-03 | 103.92 | 103.99 | 103.71 | 103.83 | -0.523% | 9,329 | -8.028% |
| 2025-10-31 | 104.30 | 104.78 | 104.29 | 104.37 | +0.135% | 16,359 | -8.509% |
| 2025-10-30 | 103.96 | 104.27 | 103.91 | 104.23 | +0.013% | 22,306 | -8.385% |
| 2025-10-29 | 104.44 | 104.50 | 104.20 | 104.22 | -0.214% | 9,464 | -8.373% |
| 2025-10-28 | 104.56 | 104.69 | 104.44 | 104.44 | -0.096% | 11,635 | -8.570% |
| 2025-10-27 | 104.40 | 104.68 | 104.40 | 104.54 | +0.010% | 16,440 | -8.657% |
| 2025-10-24 | 104.57 | 104.73 | 104.38 | 104.53 | +0.132% | 19,656 | -8.648% |
| 2025-10-23 | 104.33 | 104.43 | 104.27 | 104.39 | +0.012% | 35,848 | -8.528% |
| 2025-10-22 | 104.54 | 104.59 | 104.36 | 104.38 | -0.010% | 13,731 | -8.517% |
| 2025-10-21 | 104.45 | 104.49 | 104.31 | 104.39 | +0.067% | 31,482 | -8.526% |
| 2025-10-20 | 104.38 | 104.45 | 104.27 | 104.32 | +0.145% | 12,126 | -8.464% |
| 2025-10-17 | 104.03 | 104.24 | 103.96 | 104.17 | +0.136% | 44,690 | -8.332% |
| 2025-10-16 | 103.75 | 104.11 | 103.67 | 104.03 | +0.223% | 12,343 | -8.207% |
| 2025-10-15 | 103.72 | 103.85 | 103.67 | 103.80 | +0.209% | 20,621 | -8.003% |
| 2025-10-14 | 103.60 | 103.73 | 103.55 | 103.58 | -0.149% | 14,069 | -7.810% |
| 2025-10-13 | 103.47 | 103.73 | 103.42 | 103.73 | +0.285% | 17,599 | -7.948% |
| 2025-10-10 | 103.32 | 103.50 | 103.25 | 103.44 | +0.422% | 15,388 | -7.686% |
| 2025-10-09 | 102.98 | 103.05 | 102.88 | 103.00 | +0.053% | 13,780 | -7.296% |
| 2025-10-08 | 103.08 | 103.13 | 102.95 | 102.95 | 0.000% | 35,485 | -7.246% |
| 2025-10-07 | 102.89 | 103.15 | 102.86 | 102.95 | +0.060% | 8,703 | -7.246% |
| 2025-10-06 | 102.74 | 102.93 | 102.65 | 102.89 | +0.149% | 13,224 | -7.191% |
| 2025-10-03 | 102.80 | 102.82 | 102.68 | 102.73 | +0.062% | 21,008 | -7.052% |
| 2025-10-02 | 102.74 | 102.80 | 102.61 | 102.67 | -0.052% | 10,644 | -6.995% |
| 2025-10-01 | 102.83 | 102.92 | 102.68 | 102.72 | -0.122% | 16,580 | -7.043% |
| 2025-09-30 | 102.94 | 102.96 | 102.76 | 102.85 | +0.078% | 12,434 | -7.156% |
| 2025-09-29 | 102.61 | 102.94 | 102.61 | 102.77 | +0.184% | 25,998 | -7.084% |
| 2025-09-26 | 102.55 | 102.82 | 102.53 | 102.58 | -0.072% | 6,254 | -6.913% |
| 2025-09-25 | 102.56 | 102.69 | 102.45 | 102.66 | -0.130% | 22,752 | -6.980% |
| 2025-09-24 | 102.83 | 102.93 | 102.70 | 102.79 | -0.133% | 54,424 | -7.100% |
| 2025-09-23 | 102.90 | 103.28 | 102.86 | 102.92 | +0.063% | 15,306 | -7.224% |
| 2025-09-22 | 102.94 | 102.98 | 102.79 | 102.86 | -0.037% | 11,993 | -7.165% |
| 2025-09-19 | 102.87 | 102.90 | 102.73 | 102.90 | -0.163% | 12,285 | -7.200% |
| 2025-09-18 | 102.79 | 103.07 | 102.69 | 103.07 | +0.034% | 14,281 | -7.352% |
| 2025-09-17 | 103.01 | 103.40 | 102.96 | 103.03 | +0.167% | 9,735 | -7.320% |
| 2025-09-16 | 102.77 | 102.93 | 102.67 | 102.86 | +0.117% | 19,495 | -7.165% |
| 2025-09-15 | 102.67 | 102.84 | 102.64 | 102.74 | +0.339% | 29,508 | -7.057% |
| 2025-09-12 | 102.40 | 102.47 | 102.23 | 102.39 | -0.192% | 17,687 | -6.741% |
| 2025-09-11 | 102.26 | 102.64 | 102.26 | 102.59 | +0.554% | 27,464 | -6.921% |
| 2025-09-10 | 101.73 | 102.29 | 101.72 | 102.03 | +0.580% | 63,670 | -6.405% |
| 2025-09-09 | 101.70 | 101.70 | 101.36 | 101.44 | -0.053% | 28,232 | -5.862% |
| 2025-09-08 | 100.94 | 101.50 | 100.94 | 101.49 | +0.925% | 18,973 | -5.912% |
| 2025-09-05 | 100.28 | 100.66 | 100.28 | 100.56 | +0.756% | 9,045 | -5.042% |
| 2025-09-04 | 99.70 | 99.81 | 99.60 | 99.81 | +0.327% | 14,398 | -4.323% |
| 2025-09-03 | 99.20 | 99.51 | 99.16 | 99.48 | +0.495% | 18,113 | -4.011% |
| 2025-09-02 | 99.38 | 99.38 | 98.88 | 98.99 | -0.622% | 81,903 | -3.536% |
| 2025-08-29 | 99.62 | 99.72 | 99.57 | 99.61 | +0.020% | 17,369 | -4.136% |
| 2025-08-28 | 99.53 | 99.64 | 99.53 | 99.59 | -0.014% | 12,829 | -4.117% |
| 2025-08-27 | 99.52 | 99.61 | 99.39 | 99.60 | +0.075% | 30,379 | -4.131% |
| 2025-08-26 | 99.42 | 99.57 | 99.41 | 99.53 | +0.104% | 9,919 | -4.059% |
| 2025-08-25 | 99.30 | 99.50 | 99.27 | 99.43 | +0.024% | 15,808 | -3.959% |
| 2025-08-22 | 99.14 | 99.47 | 98.95 | 99.40 | +0.396% | 43,501 | -3.936% |
| 2025-08-21 | 99.12 | 99.16 | 99.00 | 99.01 | -0.116% | 7,914 | -3.555% |
| 2025-08-20 | 99.29 | 99.34 | 99.09 | 99.13 | -0.126% | 21,906 | -3.667% |
| 2025-08-19 | 99.36 | 99.39 | 99.16 | 99.25 | -0.080% | 10,066 | -3.788% |
| 2025-08-18 | 99.63 | 99.63 | 99.20 | 99.33 | +0.121% | 15,256 | -3.866% |
| 2025-08-15 | 99.24 | 99.25 | 99.10 | 99.21 | -0.111% | 16,904 | -3.750% |
| 2025-08-14 | 99.42 | 99.51 | 99.28 | 99.32 | -0.075% | 5,515 | -3.857% |
| 2025-08-13 | 99.63 | 99.63 | 99.31 | 99.39 | -0.025% | 27,705 | -3.929% |
| 2025-08-12 | 99.47 | 99.47 | 99.22 | 99.42 | +0.079% | 24,263 | -3.953% |
| 2025-08-11 | 99.55 | 99.55 | 99.27 | 99.34 | +0.102% | 14,154 | -3.877% |
| 2025-08-08 | 99.24 | 99.24 | 98.78 | 99.24 | -0.045% | 7,183 | -3.779% |
| 2025-08-07 | 99.33 | 99.41 | 99.16 | 99.28 | +0.050% | 8,736 | -3.822% |
| 2025-08-06 | 99.26 | 99.39 | 99.22 | 99.23 | -0.134% | 8,005 | -3.774% |
| 2025-08-05 | 99.34 | 99.47 | 99.28 | 99.37 | +0.144% | 22,443 | -3.903% |
| 2025-08-04 | 99.40 | 99.41 | 99.05 | 99.23 | -0.181% | 17,082 | -3.765% |
| 2025-08-01 | 99.33 | 99.43 | 99.22 | 99.41 | +0.692% | 14,297 | -3.938% |
| 2025-07-31 | 98.82 | 98.92 | 98.72 | 98.72 | +0.256% | 18,362 | -3.274% |
| 2025-07-30 | 98.77 | 98.85 | 98.47 | 98.47 | -0.294% | 13,811 | -3.026% |
| 2025-07-29 | 98.64 | 98.84 | 98.59 | 98.76 | +0.299% | 31,499 | -3.311% |
| 2025-07-28 | 98.60 | 98.62 | 98.43 | 98.47 | -0.004% | 4,416 | -3.022% |
| 2025-07-25 | 98.45 | 98.60 | 98.38 | 98.47 | +0.044% | 12,926 | -3.026% |
| 2025-07-24 | 98.39 | 98.45 | 98.33 | 98.43 | +0.119% | 2,050 | -2.984% |
| 2025-07-23 | 98.55 | 98.55 | 98.20 | 98.31 | -0.233% | 4,423 | -2.868% |
| 2025-07-22 | 98.61 | 98.66 | 98.50 | 98.54 | -0.010% | 8,191 | -3.095% |
| 2025-07-21 | 98.73 | 98.89 | 98.48 | 98.55 | +0.500% | 38,548 | -3.105% |
| 2025-07-18 | 98.44 | 98.44 | 98.00 | 98.06 | -0.351% | 26,497 | -2.621% |
| 2025-07-17 | 98.84 | 98.84 | 98.32 | 98.41 | -0.405% | 42,438 | -2.962% |
| 2025-07-16 | 99.18 | 99.21 | 98.70 | 98.81 | -0.383% | 14,236 | -3.355% |
| 2025-07-15 | 99.40 | 99.40 | 99.05 | 99.19 | -0.216% | 14,919 | -3.725% |
| 2025-07-14 | 99.45 | 99.48 | 99.27 | 99.40 | -0.111% | 25,958 | -3.934% |
| 2025-07-11 | 99.63 | 99.71 | 99.32 | 99.51 | -0.191% | 36,069 | -4.040% |
| 2025-07-10 | 99.81 | 99.86 | 99.66 | 99.70 | -0.100% | 6,459 | -4.223% |
| 2025-07-09 | 99.75 | 99.83 | 99.68 | 99.80 | +0.171% | 4,341 | -4.319% |
| 2025-07-08 | 99.75 | 99.79 | 99.60 | 99.63 | -0.200% | 11,658 | -4.155% |
| 2025-07-07 | 100.17 | 100.17 | 99.66 | 99.83 | +0.045% | 14,921 | -4.347% |
| 2025-07-03 | 100.07 | 100.07 | 99.65 | 99.78 | -0.043% | 17,305 | -4.304% |
| 2025-07-02 | 100.00 | 100.00 | 99.52 | 99.83 | -0.212% | 98,468 | -4.346% |
| 2025-07-01 | 99.96 | 100.19 | 99.81 | 100.04 | -0.242% | 59,310 | -4.548% |
| 2025-06-30 | 100.24 | 100.39 | 100.14 | 100.28 | +0.178% | 6,005 | -4.779% |
| 2025-06-27 | 100.02 | 100.42 | 99.95 | 100.11 | +0.065% | 14,812 | -4.610% |
| 2025-06-26 | 100.13 | 100.13 | 100.04 | 100.04 | +0.045% | 4,357 | -4.548% |
| 2025-06-25 | 100.01 | 100.02 | 99.92 | 100.00 | -0.082% | 5,207 | -4.505% |
| 2025-06-24 | 100.00 | 100.17 | 100.00 | 100.08 | +0.032% | 13,809 | -4.584% |
| 2025-06-23 | 99.95 | 100.40 | 99.95 | 100.05 | +0.175% | 1,641 | -4.553% |
| 2025-06-20 | 99.90 | 99.90 | 99.78 | 99.87 | +0.081% | 3,176 | -4.386% |
| 2025-06-18 | 99.97 | 99.97 | 99.79 | 99.79 | -0.141% | 2,375 | -4.308% |
| 2025-06-17 | 99.84 | 99.94 | 99.84 | 99.93 | +0.173% | 2,073 | -4.443% |
| 2025-06-16 | 99.91 | 100.00 | 99.65 | 99.76 | +0.007% | 3,981 | -4.277% |
| 2025-06-13 | 99.87 | 99.89 | 99.68 | 99.75 | -0.223% | 20,257 | -4.271% |
| 2025-06-12 | 99.92 | 100.09 | 99.82 | 99.97 | +0.388% | 40,509 | -4.484% |
| 2025-06-11 | 99.45 | 99.70 | 99.45 | 99.59 | +0.239% | 4,796 | -4.114% |
| 2025-06-10 | 99.62 | 99.62 | 99.35 | 99.35 | -0.053% | 6,313 | -3.884% |
| 2025-06-09 | 99.18 | 99.40 | 99.18 | 99.40 | +0.254% | 528 | -3.935% |
| 2025-06-06 | 99.68 | 99.68 | 99.15 | 99.15 | -0.394% | 5,429 | -3.691% |
| 2025-06-05 | 99.71 | 99.73 | 99.50 | 99.54 | -0.098% | 4,637 | -4.071% |
| 2025-06-04 | 99.61 | 99.96 | 99.56 | 99.64 | +0.342% | 8,538 | -4.165% |
| 2025-06-03 | 99.30 | 99.30 | 99.18 | 99.30 | -0.119% | 2,469 | -3.837% |
| 2025-06-02 | 99.99 | 99.99 | 99.33 | 99.42 | -0.293% | 8,413 | -3.951% |
| 2025-05-30 | 99.89 | 99.89 | 99.68 | 99.71 | -0.168% | 14,367 | -4.232% |
| 2025-05-29 | 99.69 | 100.00 | 99.69 | 99.88 | +0.088% | 13,569 | -4.393% |
| 2025-05-28 | 100.11 | 100.11 | 99.68 | 99.79 | -0.348% | 22,955 | -4.309% |
| 2025-05-27 | 100.14 | 100.23 | 99.77 | 100.14 | +0.434% | 15,753 | -4.642% |
| 2025-05-23 | 99.95 | 99.95 | 99.49 | 99.70 | +0.312% | 5,064 | -4.227% |
| 2025-05-22 | 99.44 | 99.44 | 99.39 | 99.39 | 0.000% | 1,394 | -3.929% |