GENZ
VanEck ETF Trust VanEck Digital Native Economy ETF
stockNASDAQETF
Market OpenOct 2, 2026 10:42:05 AM EDT
36.45USD0.000%(+36.45)554
35.09Bid37.84Ask2.75SpreadGENZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.41 | 36.41 | 36.41 | 36.41 | +0.220% | 345 | 0.000% |
| 2026-10-01 | 36.08 | 36.33 | 36.08 | 36.33 | +0.096% | 340 | +0.220% |
| 2026-09-30 | 36.66 | 36.66 | 36.30 | 36.30 | +0.258% | 195 | +0.317% |
| 2026-09-29 | 35.98 | 36.31 | 35.98 | 36.20 | -0.271% | 848 | +0.575% |
| 2026-09-28 | 36.30 | 36.30 | 36.30 | 36.30 | -2.077% | 407 | +0.303% |
| 2026-09-25 | 37.07 | 37.07 | 37.07 | 37.07 | -0.108% | 75 | -1.780% |
| 2026-09-24 | 37.38 | 37.38 | 37.11 | 37.11 | -0.550% | 894 | -1.886% |
| 2026-09-23 | 37.36 | 37.46 | 37.31 | 37.31 | -1.828% | 4,541 | -2.425% |
| 2026-09-22 | 38.01 | 38.01 | 38.01 | 38.01 | -0.484% | 133 | -4.209% |
| 2026-09-21 | 37.92 | 38.20 | 37.71 | 38.20 | +1.922% | 2,179 | -4.673% |
| 2026-09-18 | 37.49 | 37.55 | 37.47 | 37.47 | +0.057% | 1,340 | -2.841% |
| 2026-09-17 | 37.40 | 37.45 | 37.40 | 37.45 | -0.129% | 540 | -2.786% |
| 2026-09-16 | 37.77 | 37.77 | 37.47 | 37.50 | -1.823% | 1,483 | -2.911% |
| 2026-09-15 | 38.19 | 38.20 | 38.18 | 38.20 | -1.650% | 1,435 | -4.681% |
| 2026-09-14 | 37.87 | 38.84 | 37.87 | 38.84 | +1.846% | 1,435 | -6.254% |
| 2026-09-11 | 38.13 | 38.13 | 38.13 | 38.13 | +0.252% | 492 | -4.523% |
| 2026-09-10 | 38.04 | 38.04 | 38.04 | 38.04 | +0.252% | 154 | -4.282% |
| 2026-09-09 | 38.54 | 38.54 | 37.94 | 37.94 | -2.109% | 620 | -4.041% |
| 2026-09-08 | 39.03 | 39.03 | 38.76 | 38.76 | -1.834% | 795 | -6.065% |
| 2026-09-04 | 39.54 | 39.54 | 39.48 | 39.48 | -0.928% | 132 | -7.788% |
| 2026-09-03 | 39.90 | 39.90 | 39.85 | 39.85 | +1.606% | 384 | -8.644% |
| 2026-09-02 | 39.28 | 39.29 | 39.23 | 39.23 | -0.114% | 546 | -7.177% |
| 2026-09-01 | 39.42 | 39.42 | 39.27 | 39.27 | -1.045% | 797 | -7.282% |
| 2026-08-31 | 39.68 | 39.68 | 39.68 | 39.68 | -1.491% | 178 | -8.251% |
| 2026-08-28 | 40.33 | 40.43 | 40.28 | 40.28 | +0.499% | 496 | -9.619% |
| 2026-08-27 | 40.22 | 40.22 | 40.06 | 40.09 | -0.838% | 2,687 | -9.168% |
| 2026-08-26 | 40.45 | 40.45 | 40.42 | 40.42 | -1.116% | 351 | -9.929% |
| 2026-08-25 | 40.88 | 41.00 | 40.88 | 40.88 | +1.129% | 2,079 | -10.934% |
| 2026-08-24 | 40.45 | 40.78 | 40.42 | 40.42 | +0.182% | 1,933 | -9.929% |
| 2026-08-21 | 40.35 | 40.35 | 40.30 | 40.35 | +1.881% | 707 | -9.765% |
| 2026-08-20 | 39.35 | 39.72 | 39.35 | 39.60 | -0.565% | 3,694 | -8.067% |
| 2026-08-19 | 39.77 | 40.00 | 39.77 | 39.83 | +1.784% | 1,360 | -8.586% |
| 2026-08-18 | 39.55 | 39.55 | 39.13 | 39.13 | -0.531% | 774 | -6.956% |
| 2026-08-17 | 39.41 | 39.68 | 39.34 | 39.34 | -1.426% | 1,911 | -7.450% |
| 2026-08-14 | 39.88 | 39.99 | 39.84 | 39.91 | +0.579% | 1,702 | -8.770% |
| 2026-08-13 | 39.25 | 39.68 | 39.25 | 39.68 | +2.164% | 473 | -8.242% |
| 2026-08-12 | 39.05 | 39.05 | 38.84 | 38.84 | -1.133% | 783 | -6.256% |
| 2026-08-11 | 39.54 | 39.54 | 39.28 | 39.28 | -0.216% | 481 | -7.318% |
| 2026-08-10 | 39.43 | 39.45 | 39.36 | 39.37 | +0.434% | 665 | -7.518% |
| 2026-08-07 | 39.20 | 39.23 | 39.20 | 39.20 | +3.338% | 1,514 | -7.117% |
| 2026-08-06 | 37.53 | 38.18 | 37.53 | 37.93 | -0.642% | 4,046 | -4.017% |
| 2026-08-05 | 37.66 | 38.18 | 37.66 | 38.18 | +0.457% | 1,970 | -4.633% |
| 2026-08-04 | 37.87 | 38.13 | 37.87 | 38.01 | +1.198% | 5,056 | -4.197% |
| 2026-08-03 | 37.19 | 37.66 | 37.19 | 37.55 | +0.877% | 419 | -3.049% |
| 2026-07-31 | 37.14 | 37.23 | 37.14 | 37.23 | -3.102% | 1,056 | -2.198% |
| 2026-07-30 | 38.01 | 38.42 | 38.01 | 38.42 | -0.504% | 1,694 | -5.232% |
| 2026-07-29 | 38.39 | 38.99 | 38.39 | 38.61 | +0.400% | 2,267 | -5.710% |
| 2026-07-28 | 38.14 | 38.46 | 38.14 | 38.46 | +2.276% | 1,293 | -5.332% |
| 2026-07-27 | 37.44 | 37.71 | 37.44 | 37.60 | +3.581% | 1,277 | -3.178% |
| 2026-07-24 | 36.53 | 36.56 | 36.30 | 36.30 | -0.302% | 885 | +0.289% |
| 2026-07-23 | 37.07 | 37.12 | 36.41 | 36.41 | -1.846% | 1,443 | -0.014% |
| 2026-07-22 | 37.86 | 37.86 | 36.95 | 37.10 | -2.968% | 4,824 | -1.860% |
| 2026-07-21 | 38.42 | 38.42 | 38.23 | 38.23 | -0.494% | 606 | -4.773% |
| 2026-07-20 | 37.65 | 38.42 | 37.65 | 38.42 | +1.591% | 1,841 | -5.244% |
| 2026-07-17 | 38.05 | 38.20 | 37.82 | 37.82 | -1.936% | 3,206 | -3.737% |
| 2026-07-16 | 38.57 | 38.57 | 38.57 | 38.57 | -1.447% | 207 | -5.600% |
| 2026-07-15 | 39.14 | 39.46 | 38.81 | 39.14 | +2.333% | 3,000 | -6.967% |
| 2026-07-14 | 38.24 | 38.24 | 38.16 | 38.24 | -0.741% | 2,205 | -4.797% |
| 2026-07-13 | 38.84 | 38.96 | 38.53 | 38.53 | +0.169% | 1,088 | -5.502% |
| 2026-07-10 | 38.73 | 38.73 | 38.47 | 38.47 | -0.355% | 402 | -5.343% |
| 2026-07-09 | 38.74 | 38.74 | 38.50 | 38.60 | +0.835% | 1,758 | -5.678% |
| 2026-07-08 | 38.75 | 38.75 | 38.13 | 38.28 | -1.537% | 708 | -4.891% |
| 2026-07-07 | 38.79 | 39.01 | 38.79 | 38.88 | +1.000% | 838 | -6.353% |
| 2026-07-06 | 37.76 | 38.56 | 37.76 | 38.49 | +1.156% | 4,939 | -5.416% |
| 2026-07-02 | 38.01 | 38.10 | 37.86 | 38.06 | +0.356% | 1,236 | -4.323% |
| 2026-07-01 | 37.35 | 38.00 | 37.35 | 37.92 | +2.227% | 5,000 | -3.982% |
| 2026-06-30 | 37.10 | 37.15 | 37.02 | 37.09 | -0.562% | 1,455 | -1.843% |
| 2026-06-29 | 37.36 | 37.36 | 37.23 | 37.30 | +2.356% | 4,045 | -2.395% |
| 2026-06-26 | 35.83 | 36.45 | 35.83 | 36.45 | +2.662% | 1,094 | -0.096% |
| 2026-06-25 | 35.78 | 35.78 | 35.50 | 35.50 | -2.069% | 814 | +2.563% |
| 2026-06-24 | 36.04 | 36.25 | 36.04 | 36.25 | +0.667% | 1,089 | +0.441% |
| 2026-06-23 | 35.28 | 36.17 | 35.28 | 36.01 | -0.776% | 808 | +1.112% |
| 2026-06-22 | 36.45 | 36.45 | 36.25 | 36.29 | -0.626% | 3,536 | +0.327% |
| 2026-06-18 | 36.00 | 36.66 | 36.00 | 36.52 | +0.512% | 2,036 | -0.301% |
| 2026-06-17 | 36.54 | 36.98 | 36.33 | 36.33 | -1.280% | 1,442 | +0.209% |
| 2026-06-16 | 36.41 | 36.80 | 36.41 | 36.80 | +1.559% | 2,417 | -1.073% |
| 2026-06-15 | 36.35 | 36.35 | 36.24 | 36.24 | +2.636% | 1,817 | +0.469% |
| 2026-06-12 | 35.50 | 35.50 | 35.23 | 35.31 | -0.494% | 1,784 | +3.117% |
| 2026-06-11 | 34.95 | 35.48 | 34.94 | 35.48 | +1.559% | 729 | +2.608% |
| 2026-06-10 | 35.44 | 35.47 | 34.94 | 34.94 | -0.721% | 2,812 | +4.207% |
| 2026-06-09 | 34.72 | 35.55 | 34.67 | 35.19 | +1.365% | 4,141 | +3.456% |
| 2026-06-08 | 34.70 | 34.91 | 34.62 | 34.72 | +0.791% | 3,062 | +4.868% |
| 2026-06-05 | 34.66 | 34.67 | 34.41 | 34.45 | -3.047% | 1,711 | +5.697% |
| 2026-06-04 | 35.53 | 35.53 | 35.53 | 35.53 | +2.392% | 205 | +2.477% |
| 2026-06-03 | 34.87 | 35.05 | 34.62 | 34.70 | -2.335% | 9,999 | +4.928% |
| 2026-06-02 | 36.19 | 36.19 | 35.52 | 35.53 | -2.885% | 982 | +2.478% |
| 2026-06-01 | 35.77 | 36.70 | 35.77 | 36.59 | +0.941% | 2,301 | -0.478% |
| 2026-05-29 | 35.83 | 36.24 | 35.83 | 36.24 | +2.327% | 1,400 | +0.458% |
| 2026-05-28 | 34.96 | 35.46 | 34.96 | 35.42 | +0.755% | 9,466 | +2.795% |
| 2026-05-27 | 35.44 | 35.48 | 35.15 | 35.15 | +0.629% | 1,585 | +3.571% |
| 2026-05-26 | 35.15 | 35.25 | 34.89 | 34.94 | -0.857% | 1,468 | +4.222% |
| 2026-05-22 | 35.86 | 35.86 | 35.24 | 35.24 | -1.089% | 2,172 | +3.329% |
| 2026-05-21 | 35.30 | 35.62 | 35.13 | 35.62 | +0.352% | 732 | +2.204% |
| 2026-05-20 | 35.09 | 35.70 | 35.04 | 35.50 | +0.852% | 1,535 | +2.563% |
| 2026-05-19 | 35.71 | 35.89 | 35.20 | 35.20 | -0.873% | 840 | +3.437% |
| 2026-05-18 | 35.47 | 36.06 | 35.47 | 35.51 | +0.158% | 3,448 | +2.534% |
| 2026-05-15 | 35.35 | 35.47 | 35.35 | 35.45 | +0.707% | 597 | +2.696% |
| 2026-05-14 | 34.75 | 35.20 | 34.75 | 35.20 | +0.014% | 1,194 | +3.423% |
| 2026-05-13 | 34.64 | 35.20 | 34.64 | 35.20 | +0.024% | 942 | +3.437% |
| 2026-05-12 | 35.16 | 35.32 | 35.16 | 35.19 | -0.307% | 1,555 | +3.462% |
| 2026-05-11 | 35.23 | 35.30 | 35.21 | 35.30 | -0.563% | 2,766 | +3.144% |
| 2026-05-08 | 36.05 | 36.05 | 35.50 | 35.50 | -1.471% | 7,791 | +2.563% |
| 2026-05-07 | 36.58 | 36.58 | 35.87 | 36.03 | +0.306% | 2,124 | +1.055% |
| 2026-05-06 | 35.88 | 36.21 | 35.84 | 35.92 | -0.028% | 2,949 | +1.364% |
| 2026-05-05 | 36.22 | 36.24 | 35.83 | 35.93 | -1.602% | 3,043 | +1.336% |
| 2026-05-04 | 36.10 | 36.61 | 36.10 | 36.52 | +0.509% | 1,268 | -0.288% |
| 2026-05-01 | 36.26 | 36.33 | 36.26 | 36.33 | +0.425% | 487 | +0.220% |
| 2026-04-30 | 35.90 | 36.31 | 35.77 | 36.18 | +0.896% | 2,985 | +0.646% |
| 2026-04-29 | 35.85 | 35.85 | 35.85 | 35.85 | -0.706% | 128 | +1.548% |
| 2026-04-28 | 36.32 | 36.42 | 36.10 | 36.11 | -1.554% | 1,591 | +0.831% |
| 2026-04-27 | 36.75 | 36.82 | 36.63 | 36.68 | +0.783% | 1,750 | -0.736% |
| 2026-04-24 | 35.90 | 36.50 | 35.90 | 36.40 | +0.650% | 1,917 | +0.041% |
| 2026-04-23 | 36.46 | 36.46 | 36.10 | 36.16 | -2.887% | 1,409 | +0.691% |
| 2026-04-22 | 37.20 | 37.23 | 37.20 | 37.23 | -0.640% | 463 | -2.216% |
| 2026-04-21 | 38.09 | 38.53 | 37.48 | 37.48 | -1.446% | 5,840 | -2.842% |
| 2026-04-20 | 37.80 | 38.02 | 37.75 | 38.02 | +0.602% | 3,871 | -4.247% |
| 2026-04-17 | 37.63 | 38.17 | 37.63 | 37.80 | +1.116% | 2,706 | -3.670% |
| 2026-04-16 | 38.10 | 38.10 | 37.38 | 37.38 | -0.634% | 2,417 | -2.595% |
| 2026-04-15 | 37.33 | 37.62 | 37.33 | 37.62 | +4.513% | 1,399 | -3.212% |
| 2026-04-14 | 35.80 | 36.24 | 35.80 | 35.99 | +1.477% | 2,951 | +1.156% |
| 2026-04-13 | 34.23 | 35.47 | 34.23 | 35.47 | +2.923% | 1,630 | +2.650% |
| 2026-04-10 | 34.63 | 34.63 | 34.36 | 34.46 | -1.491% | 810 | +5.650% |
| 2026-04-09 | 36.15 | 36.15 | 34.63 | 34.98 | -54.119% | 6,914 | +4.075% |
| 2011-04-08 | 76.33 | 76.38 | 76.24 | 76.25 | -0.105% | 11,686,762 | -52.249% |
| 2011-04-07 | 76.35 | 76.42 | 76.33 | 76.33 | -0.065% | 2,651,911 | -52.299% |
| 2011-04-06 | 76.30 | 76.48 | 76.30 | 76.38 | +0.066% | 2,855,473 | -52.330% |
| 2011-04-05 | 76.20 | 76.42 | 76.20 | 76.33 | +0.026% | 2,805,649 | -52.299% |
| 2011-04-04 | 76.21 | 76.39 | 76.21 | 76.31 | +0.395% | 4,661,011 | -52.287% |
| 2011-04-01 | 76.04 | 76.32 | 76.01 | 76.01 | -0.190% | 68,544,506 | -52.098% |
| 2011-03-31 | 76.03 | 76.19 | 76.02 | 76.16 | +0.191% | 6,256,375 | -52.190% |
| 2011-03-30 | 76.03 | 76.10 | 76.00 | 76.01 | -0.039% | 4,937,666 | -52.098% |
| 2011-03-29 | 75.95 | 76.07 | 75.90 | 76.04 | +0.132% | 3,512,762 | -52.117% |
| 2011-03-28 | 75.90 | 76.00 | 75.86 | 75.94 | 0.000% | 1,969,106 | -52.054% |
| 2011-03-25 | 75.70 | 75.99 | 75.70 | 75.94 | -0.039% | 2,212,040 | -52.054% |
| 2011-03-24 | 75.65 | 75.99 | 75.62 | 75.97 | +0.450% | 4,032,324 | -52.073% |
| 2011-03-23 | 75.64 | 75.73 | 75.50 | 75.63 | -0.040% | 7,602,737 | -51.858% |
| 2011-03-22 | 75.62 | 75.70 | 75.62 | 75.66 | +0.003% | 2,808,162 | -51.877% |
| 2011-03-21 | 75.65 | 75.75 | 75.63 | 75.66 | +0.089% | 2,808,671 | -51.875% |
| 2011-03-18 | 75.75 | 75.76 | 75.58 | 75.59 | -0.224% | 4,626,618 | -51.832% |
| 2011-03-17 | 75.81 | 75.81 | 75.71 | 75.76 | +0.053% | 3,131,867 | -51.940% |
| 2011-03-16 | 75.75 | 75.87 | 75.71 | 75.72 | -0.013% | 4,054,587 | -51.915% |
| 2011-03-15 | 75.82 | 75.90 | 75.73 | 75.73 | -0.290% | 5,453,250 | -51.921% |
| 2011-03-14 | 75.89 | 75.99 | 75.85 | 75.95 | -0.053% | 1,727,395 | -52.061% |
| 2011-03-11 | 76.00 | 76.07 | 75.88 | 75.99 | -0.013% | 4,177,963 | -52.086% |
| 2011-03-10 | 75.98 | 76.09 | 75.96 | 76.00 | -0.066% | 4,434,318 | -52.092% |
| 2011-03-09 | 75.81 | 76.09 | 75.77 | 76.05 | +0.066% | 3,609,926 | -52.124% |
| 2011-03-08 | 75.80 | 76.01 | 75.78 | 76.00 | +0.171% | 2,989,701 | -52.092% |
| 2011-03-07 | 75.69 | 75.90 | 75.67 | 75.87 | +0.291% | 4,579,565 | -52.010% |
| 2011-03-04 | 75.52 | 75.65 | 75.52 | 75.65 | +0.132% | 3,939,106 | -51.870% |
| 2011-03-03 | 75.50 | 75.58 | 75.50 | 75.55 | +0.053% | 2,975,035 | -51.807% |
| 2011-03-02 | 75.47 | 75.53 | 75.46 | 75.51 | +0.026% | 4,277,637 | -51.781% |
| 2011-03-01 | 75.43 | 75.53 | 75.43 | 75.49 | +0.053% | 5,769,544 | -51.768% |
| 2011-02-28 | 75.39 | 75.45 | 75.34 | 75.45 | +0.080% | 4,362,453 | -51.743% |
| 2011-02-25 | 75.34 | 75.40 | 75.31 | 75.39 | +0.040% | 6,282,854 | -51.704% |
| 2011-02-24 | 75.35 | 75.40 | 75.30 | 75.36 | +0.013% | 4,932,861 | -51.685% |
| 2011-02-23 | 75.29 | 75.36 | 75.29 | 75.35 | +0.013% | 5,670,770 | -51.679% |
| 2011-02-22 | 75.33 | 75.37 | 75.26 | 75.34 | -0.053% | 5,820,476 | -51.672% |
| 2011-02-18 | 75.30 | 75.41 | 75.25 | 75.38 | +0.120% | 12,765,853 | -51.698% |
| 2011-02-17 | 75.25 | 75.40 | 75.23 | 75.29 | +0.256% | 14,174,624 | -51.640% |
| 2011-02-16 | 75.21 | 75.55 | 74.45 | 75.10 | +1.073% | 49,904,489 | -51.516% |
| 2011-02-15 | 71.72 | 74.49 | 71.72 | 74.30 | +3.525% | 13,229,107 | -50.996% |
| 2011-02-14 | 72.31 | 72.49 | 71.63 | 71.77 | -1.075% | 5,894,616 | -49.268% |
| 2011-02-11 | 72.70 | 73.05 | 72.49 | 72.55 | -0.507% | 4,061,432 | -49.814% |
| 2011-02-10 | 72.89 | 73.03 | 72.66 | 72.92 | +0.014% | 3,357,146 | -50.069% |
| 2011-02-09 | 73.80 | 73.85 | 72.87 | 72.91 | -1.366% | 4,647,135 | -50.062% |
| 2011-02-08 | 73.89 | 74.00 | 73.78 | 73.92 | -0.135% | 2,978,680 | -50.744% |
| 2011-02-07 | 74.16 | 74.35 | 73.98 | 74.02 | +0.845% | 7,880,125 | -50.811% |
| 2011-02-04 | 73.27 | 73.40 | 73.23 | 73.40 | +0.191% | 2,605,529 | -50.395% |
| 2011-02-03 | 73.25 | 73.42 | 73.23 | 73.26 | -0.136% | 1,791,913 | -50.300% |
| 2011-02-02 | 73.17 | 73.68 | 73.17 | 73.36 | -0.292% | 2,946,773 | -50.368% |
| 2011-02-01 | 73.20 | 74.95 | 71.86 | 73.58 | +0.307% | 14,117,267 | -50.513% |
| 2011-01-31 | 72.02 | 73.46 | 71.52 | 73.35 | +3.165% | 9,587,546 | -50.361% |
| 2011-01-28 | 71.37 | 71.66 | 70.92 | 71.10 | -0.253% | 1,970,685 | -48.790% |
| 2011-01-27 | 71.51 | 71.74 | 71.26 | 71.28 | -0.210% | 2,066,135 | -48.920% |
| 2011-01-26 | 71.10 | 71.61 | 71.10 | 71.43 | +0.591% | 2,345,671 | -49.027% |
| 2011-01-25 | 71.24 | 71.37 | 70.86 | 71.01 | -0.477% | 2,403,536 | -48.726% |
| 2011-01-24 | 71.51 | 71.86 | 71.26 | 71.35 | -0.321% | 1,722,583 | -48.970% |
| 2011-01-21 | 71.78 | 72.17 | 71.26 | 71.58 | -0.376% | 4,034,821 | -49.134% |
| 2011-01-20 | 71.96 | 72.07 | 71.80 | 71.85 | -0.139% | 1,904,381 | -49.325% |
| 2011-01-19 | 71.63 | 72.04 | 71.60 | 71.95 | -0.125% | 1,623,545 | -49.395% |
| 2011-01-18 | 72.07 | 72.35 | 71.86 | 72.04 | -0.194% | 2,116,734 | -49.459% |
| 2011-01-14 | 72.26 | 72.38 | 71.91 | 72.18 | -0.249% | 3,001,031 | -49.557% |
| 2011-01-13 | 72.06 | 72.46 | 72.01 | 72.36 | +0.028% | 1,264,656 | -49.682% |
| 2011-01-12 | 71.73 | 72.64 | 71.73 | 72.34 | 0.000% | 2,151,636 | -49.668% |
| 2011-01-11 | 72.06 | 72.64 | 71.90 | 72.34 | -0.083% | 3,099,729 | -49.668% |
| 2011-01-10 | 72.90 | 73.17 | 72.21 | 72.40 | +1.415% | 3,910,192 | -49.710% |
| 2011-01-07 | 71.62 | 71.99 | 71.17 | 71.39 | -0.238% | 2,156,457 | -48.998% |
| 2011-01-06 | 70.95 | 71.58 | 70.50 | 71.56 | +0.365% | 2,840,113 | -49.120% |
| 2011-01-05 | 71.03 | 71.70 | 71.01 | 71.30 | -0.377% | 1,487,307 | -48.934% |
| 2011-01-04 | 71.67 | 71.77 | 71.32 | 71.57 | -0.293% | 1,454,953 | -49.127% |
| 2011-01-03 | 71.56 | 71.78 | 71.45 | 71.78 | +0.815% | 1,833,760 | -49.276% |
| 2010-12-31 | 71.47 | 71.48 | 70.65 | 71.20 | -0.280% | 835,725 | -48.862% |
| 2010-12-30 | 70.82 | 71.46 | 70.82 | 71.40 | +0.380% | 643,658 | -49.006% |
| 2010-12-29 | 70.92 | 71.18 | 70.89 | 71.13 | +0.268% | 753,027 | -48.812% |
| 2010-12-28 | 70.95 | 71.09 | 70.72 | 70.94 | -0.070% | 791,963 | -48.675% |
| 2010-12-27 | 71.03 | 71.49 | 70.82 | 70.99 | -0.267% | 645,988 | -48.711% |
| 2010-12-23 | 71.32 | 71.42 | 71.03 | 71.18 | -0.475% | 868,048 | -48.848% |
| 2010-12-22 | 71.31 | 71.74 | 71.31 | 71.52 | +0.028% | 1,649,304 | -49.091% |
| 2010-12-21 | 69.88 | 71.50 | 69.61 | 71.50 | +2.656% | 6,166,203 | -49.077% |
| 2010-12-20 | 70.00 | 70.14 | 69.55 | 69.65 | -0.201% | 1,996,497 | -47.724% |
| 2010-12-17 | 69.78 | 70.01 | 69.70 | 69.79 | -0.114% | 5,116,805 | -47.829% |
| 2010-12-16 | 69.31 | 70.31 | 69.23 | 69.87 | -0.257% | 1,541,677 | -47.889% |
| 2010-12-15 | 70.02 | 70.29 | 69.95 | 70.05 | -0.214% | 2,026,442 | -48.023% |
| 2010-12-14 | 70.54 | 70.54 | 70.02 | 70.20 | -0.142% | 2,410,131 | -48.134% |
| 2010-12-13 | 70.10 | 71.00 | 70.06 | 70.30 | +0.687% | 2,184,316 | -48.208% |
| 2010-12-10 | 70.05 | 70.26 | 69.65 | 69.82 | -0.243% | 5,634,265 | -47.852% |
| 2010-12-09 | 70.09 | 70.26 | 69.80 | 69.99 | -0.242% | 2,977,704 | -47.978% |
| 2010-12-08 | 70.25 | 70.38 | 70.00 | 70.16 | -0.142% | 2,919,528 | -48.104% |
| 2010-12-07 | 70.45 | 70.78 | 70.24 | 70.26 | -0.636% | 3,231,126 | -48.178% |
| 2010-12-06 | 70.50 | 70.89 | 70.50 | 70.71 | -0.282% | 2,189,836 | -48.508% |
| 2010-12-03 | 70.79 | 71.00 | 70.75 | 70.91 | -0.085% | 1,609,578 | -48.653% |
| 2010-12-02 | 71.02 | 71.31 | 70.82 | 70.97 | -0.239% | 1,643,397 | -48.697% |
| 2010-12-01 | 70.98 | 71.73 | 70.89 | 71.14 | -0.112% | 3,020,360 | -48.819% |
| 2010-11-30 | 70.66 | 71.25 | 70.58 | 71.22 | +0.098% | 2,542,274 | -48.877% |
| 2010-11-29 | 70.80 | 71.33 | 70.54 | 71.15 | -0.098% | 1,799,383 | -48.826% |
| 2010-11-26 | 71.37 | 71.75 | 71.15 | 71.22 | -0.822% | 612,918 | -48.877% |
| 2010-11-24 | 71.18 | 72.00 | 71.05 | 71.81 | +1.498% | 1,742,724 | -49.297% |
| 2010-11-23 | 71.02 | 71.29 | 70.39 | 70.75 | -0.855% | 2,904,756 | -48.537% |
| 2010-11-22 | 71.15 | 72.00 | 71.00 | 71.36 | +0.070% | 2,488,623 | -48.977% |
| 2010-11-19 | 70.25 | 71.50 | 69.96 | 71.31 | +1.480% | 4,584,043 | -48.941% |
| 2010-11-18 | 70.03 | 70.33 | 69.80 | 70.27 | +0.746% | 1,635,834 | -48.186% |
| 2010-11-17 | 69.76 | 70.10 | 69.51 | 69.75 | -0.272% | 1,798,852 | -47.799% |
| 2010-11-16 | 69.85 | 70.29 | 69.55 | 69.94 | -0.129% | 2,674,762 | -47.941% |
| 2010-11-15 | 70.40 | 70.62 | 69.95 | 70.03 | +0.272% | 2,814,058 | -48.008% |
| 2010-11-12 | 70.00 | 70.16 | 69.51 | 69.84 | -0.456% | 3,783,330 | -47.867% |
| 2010-11-11 | 70.16 | 70.62 | 69.81 | 70.16 | +0.071% | 2,594,932 | -48.104% |
| 2010-11-10 | 70.37 | 70.59 | 69.76 | 70.11 | -0.764% | 4,135,206 | -48.067% |
| 2010-11-09 | 71.03 | 71.40 | 70.43 | 70.65 | -0.577% | 2,538,765 | -48.464% |
| 2010-11-08 | 71.45 | 71.70 | 70.88 | 71.06 | -0.879% | 3,362,654 | -48.762% |
| 2010-11-05 | 71.56 | 71.80 | 71.01 | 71.69 | -0.014% | 4,584,965 | -49.212% |
| 2010-11-04 | 72.03 | 72.10 | 71.65 | 71.70 | -0.417% | 3,557,252 | -49.219% |
| 2010-11-03 | 72.12 | 72.15 | 71.78 | 72.00 | -0.249% | 2,265,375 | -49.431% |
| 2010-11-02 | 72.33 | 72.37 | 71.96 | 72.18 | -0.028% | 1,510,162 | -49.557% |
| 2010-11-01 | 72.12 | 72.45 | 71.92 | 72.20 | -0.069% | 1,586,392 | -49.571% |
| 2010-10-29 | 72.00 | 72.31 | 71.91 | 72.25 | -0.014% | 1,489,574 | -49.606% |
| 2010-10-28 | 72.13 | 72.28 | 71.75 | 72.26 | +0.264% | 2,634,326 | -49.613% |
| 2010-10-27 | 71.87 | 72.22 | 71.84 | 72.07 | -0.083% | 3,553,853 | -49.480% |
| 2010-10-26 | 72.07 | 73.23 | 71.97 | 72.13 | -0.263% | 2,095,709 | -49.522% |
| 2010-10-25 | 72.43 | 72.67 | 72.12 | 72.32 | -0.179% | 3,632,517 | -49.654% |
| 2010-10-22 | 71.91 | 73.00 | 71.65 | 72.45 | +0.681% | 6,288,916 | -49.745% |
| 2010-10-21 | 72.02 | 72.30 | 71.64 | 71.96 | -0.208% | 2,679,648 | -49.402% |
| 2010-10-20 | 71.89 | 72.57 | 71.89 | 72.11 | +0.306% | 2,339,443 | -49.508% |
| 2010-10-19 | 71.79 | 72.20 | 71.50 | 71.89 | -0.222% | 3,514,732 | -49.353% |
| 2010-10-18 | 71.99 | 72.48 | 71.72 | 72.05 | -0.194% | 5,255,079 | -49.466% |
| 2010-10-15 | 72.60 | 72.60 | 71.98 | 72.19 | -0.331% | 5,753,962 | -49.564% |
| 2010-10-14 | 72.60 | 72.70 | 72.23 | 72.43 | -0.234% | 3,083,867 | -49.731% |
| 2010-10-13 | 72.60 | 72.82 | 72.58 | 72.60 | -0.165% | 3,177,484 | -49.848% |
| 2010-10-12 | 72.75 | 72.93 | 72.55 | 72.72 | -0.261% | 2,320,208 | -49.931% |
| 2010-10-11 | 72.77 | 73.15 | 72.60 | 72.91 | +0.220% | 2,694,719 | -50.062% |
| 2010-10-08 | 72.43 | 72.98 | 72.30 | 72.75 | +0.539% | 5,778,987 | -49.952% |
| 2010-10-07 | 71.53 | 72.50 | 71.27 | 72.36 | +0.850% | 8,140,473 | -49.682% |
| 2010-10-06 | 71.23 | 71.85 | 71.07 | 71.75 | +0.322% | 3,820,034 | -49.254% |
| 2010-10-05 | 71.23 | 71.52 | 71.01 | 71.52 | +0.718% | 3,180,124 | -49.091% |
| 2010-10-04 | 71.00 | 71.48 | 70.72 | 71.01 | +0.183% | 6,377,933 | -48.726% |
| 2010-10-01 | 71.25 | 71.44 | 70.82 | 70.88 | +0.127% | 3,357,148 | -48.631% |
| 2010-09-30 | 71.38 | 71.39 | 70.78 | 70.79 | -0.464% | 3,186,716 | -48.566% |
| 2010-09-29 | 71.45 | 71.75 | 70.98 | 71.12 | -0.531% | 3,883,453 | -48.805% |
| 2010-09-28 | 71.17 | 71.80 | 70.97 | 71.50 | +0.421% | 2,376,094 | -49.077% |
| 2010-09-27 | 71.83 | 71.99 | 71.20 | 71.20 | -0.559% | 2,753,641 | -48.862% |
| 2010-09-24 | 71.42 | 71.77 | 71.19 | 71.60 | +0.632% | 2,538,221 | -49.148% |
| 2010-09-23 | 70.88 | 71.34 | 70.75 | 71.15 | -0.070% | 2,339,355 | -48.826% |
| 2010-09-22 | 70.27 | 71.25 | 70.27 | 71.20 | +0.721% | 3,213,233 | -48.862% |
| 2010-09-21 | 70.40 | 70.89 | 70.33 | 70.69 | -0.085% | 3,201,465 | -48.493% |
| 2010-09-20 | 70.16 | 70.98 | 70.10 | 70.75 | +0.855% | 3,699,200 | -48.537% |
| 2010-09-17 | 70.40 | 70.53 | 70.06 | 70.15 | -0.284% | 6,930,596 | -48.097% |
| 2010-09-16 | 70.36 | 70.60 | 70.05 | 70.35 | -0.057% | 3,181,904 | -48.244% |
| 2010-09-15 | 70.13 | 70.54 | 70.09 | 70.39 | +0.214% | 3,692,214 | -48.274% |
| 2010-09-14 | 70.17 | 70.48 | 70.03 | 70.24 | -0.071% | 2,529,474 | -48.163% |
| 2010-09-13 | 70.40 | 70.78 | 70.21 | 70.29 | -0.706% | 3,783,164 | -48.200% |
| 2010-09-10 | 70.52 | 70.95 | 70.24 | 70.79 | +0.227% | 3,895,667 | -48.566% |
| 2010-09-09 | 70.31 | 71.00 | 70.21 | 70.63 | +0.227% | 5,137,422 | -48.450% |
| 2010-09-08 | 70.57 | 70.98 | 70.35 | 70.47 | -0.760% | 4,772,872 | -48.333% |
| 2010-09-07 | 70.40 | 71.01 | 70.40 | 71.01 | +0.738% | 4,714,576 | -48.726% |
| 2010-09-03 | 70.88 | 70.95 | 70.29 | 70.49 | -0.438% | 2,609,435 | -48.347% |
| 2010-09-02 | 70.09 | 70.94 | 70.05 | 70.80 | +0.597% | 3,492,033 | -48.573% |
| 2010-09-01 | 70.11 | 70.96 | 70.00 | 70.38 | +0.385% | 5,016,445 | -48.267% |
| 2010-08-31 | 69.79 | 70.49 | 69.56 | 70.11 | +0.286% | 8,731,962 | -48.067% |
| 2010-08-30 | 70.09 | 70.47 | 68.19 | 69.91 | +3.387% | 17,481,210 | -47.919% |
| 2010-08-27 | 66.95 | 67.96 | 66.26 | 67.62 | +1.167% | 2,724,683 | -46.155% |
| 2010-08-26 | 67.65 | 67.72 | 66.37 | 66.84 | -1.095% | 2,818,706 | -45.527% |
| 2010-08-25 | 65.95 | 68.44 | 65.51 | 67.58 | +0.282% | 9,574,746 | -46.123% |
| 2010-08-24 | 67.45 | 67.93 | 67.03 | 67.39 | -0.531% | 3,738,888 | -45.971% |
| 2010-08-23 | 66.75 | 67.80 | 66.58 | 67.75 | +1.286% | 3,112,594 | -46.258% |
| 2010-08-20 | 65.88 | 67.30 | 65.50 | 66.89 | +1.502% | 3,853,099 | -45.567% |
| 2010-08-19 | 66.66 | 66.71 | 65.84 | 65.90 | -1.362% | 3,065,294 | -44.750% |
| 2010-08-18 | 66.26 | 66.97 | 66.26 | 66.81 | +0.345% | 2,951,231 | -45.502% |
| 2010-08-17 | 66.93 | 67.04 | 66.16 | 66.58 | -0.538% | 3,183,394 | -45.314% |
| 2010-08-16 | 66.23 | 66.97 | 65.80 | 66.94 | +0.965% | 2,165,816 | -45.608% |
| 2010-08-13 | 65.74 | 66.56 | 65.74 | 66.30 | +0.212% | 2,486,991 | -45.083% |
| 2010-08-12 | 66.12 | 67.25 | 64.37 | 66.16 | -0.988% | 8,510,983 | -44.967% |
| 2010-08-11 | 67.18 | 67.36 | 66.27 | 66.82 | -1.489% | 4,060,672 | -45.510% |
| 2010-08-10 | 67.04 | 68.29 | 66.64 | 67.83 | +0.548% | 4,035,787 | -46.322% |
| 2010-08-09 | 69.05 | 69.17 | 67.28 | 67.46 | -2.486% | 8,078,406 | -46.027% |
| 2010-08-06 | 68.85 | 69.76 | 68.81 | 69.18 | -0.216% | 4,836,313 | -47.369% |
| 2010-08-05 | 69.20 | 69.59 | 68.94 | 69.33 | -0.115% | 4,131,989 | -47.483% |
| 2010-08-04 | 70.07 | 70.25 | 68.87 | 69.41 | -1.125% | 7,280,119 | -47.544% |
| 2010-08-03 | 70.07 | 70.75 | 70.00 | 70.20 | -0.227% | 7,935,973 | -48.134% |
| 2010-08-02 | 70.00 | 70.48 | 69.51 | 70.36 | +1.150% | 6,118,679 | -48.252% |
| 2010-07-30 | 69.50 | 70.00 | 69.25 | 69.56 | -0.330% | 7,321,268 | -47.657% |
| 2010-07-29 | 70.31 | 70.97 | 69.68 | 69.79 | +2.640% | 15,891,583 | -47.829% |
| 2010-07-28 | 67.00 | 68.24 | 67.00 | 68.00 | +0.718% | 6,895,247 | -46.452% |
| 2010-07-27 | 66.60 | 68.23 | 66.54 | 67.51 | +0.193% | 7,473,944 | -46.067% |
| 2010-07-26 | 65.51 | 67.85 | 64.80 | 67.38 | +7.774% | 17,578,616 | -45.963% |
| 2010-07-23 | 53.92 | 66.96 | 53.43 | 62.52 | +15.414% | 20,847,544 | -41.763% |
| 2010-07-22 | 52.83 | 54.42 | 52.65 | 54.17 | +2.946% | 3,946,584 | -32.786% |
| 2010-07-21 | 52.53 | 54.80 | 52.00 | 52.62 | +0.689% | 5,601,700 | -30.806% |
| 2010-07-20 | 51.16 | 52.35 | 50.68 | 52.26 | +0.674% | 2,522,312 | -30.329% |
| 2010-07-19 | 51.77 | 52.42 | 51.31 | 51.91 | +0.270% | 3,221,754 | -29.859% |
| 2010-07-16 | 53.60 | 54.01 | 51.73 | 51.77 | -3.179% | 3,511,881 | -29.670% |
| 2010-07-15 | 53.74 | 54.28 | 53.20 | 53.47 | -0.205% | 3,009,142 | -31.906% |
| 2010-07-14 | 53.90 | 54.00 | 52.70 | 53.58 | -0.575% | 3,166,581 | -32.046% |
| 2010-07-13 | 54.01 | 54.75 | 53.00 | 53.89 | +0.279% | 3,116,701 | -32.436% |
| 2010-07-12 | 53.71 | 54.21 | 53.29 | 53.74 | -0.352% | 2,221,793 | -32.248% |
| 2010-07-09 | 51.97 | 54.07 | 51.94 | 53.93 | +1.736% | 3,424,974 | -32.487% |
| 2010-07-08 | 52.13 | 53.13 | 51.85 | 53.01 | +1.649% | 2,945,517 | -31.315% |
| 2010-07-07 | 51.05 | 52.25 | 50.68 | 52.15 | +1.975% | 2,806,455 | -30.182% |
| 2010-07-06 | 51.57 | 52.75 | 50.68 | 51.14 | -3.144% | 4,397,061 | -28.803% |
| 2010-07-02 | 50.65 | 54.49 | 50.65 | 52.80 | +5.897% | 7,906,963 | -31.042% |
| 2010-07-01 | 50.51 | 50.62 | 49.12 | 49.86 | -1.792% | 4,672,074 | -26.976% |
| 2010-06-30 | 51.63 | 52.21 | 50.74 | 50.77 | -1.570% | 3,378,676 | -28.284% |
| 2010-06-29 | 52.87 | 53.18 | 51.05 | 51.58 | -3.535% | 5,068,589 | -29.411% |
| 2010-06-28 | 53.47 | 53.94 | 53.01 | 53.47 | -0.019% | 3,020,266 | -31.906% |
| 2010-06-25 | 53.54 | 54.08 | 53.02 | 53.48 | -0.317% | 4,642,386 | -31.918% |
| 2010-06-24 | 53.29 | 53.87 | 52.42 | 53.65 | -0.464% | 3,699,225 | -32.134% |
| 2010-06-23 | 53.42 | 54.15 | 53.32 | 53.90 | +0.974% | 2,850,992 | -32.449% |
| 2010-06-22 | 53.30 | 54.49 | 52.90 | 53.38 | +0.075% | 4,200,270 | -31.791% |
| 2010-06-21 | 53.05 | 53.94 | 53.00 | 53.34 | +0.870% | 3,797,025 | -31.740% |
| 2010-06-18 | 51.75 | 52.99 | 51.69 | 52.88 | +2.819% | 4,212,872 | -31.146% |
| 2010-06-17 | 51.57 | 51.70 | 51.06 | 51.43 | -0.175% | 1,912,158 | -29.205% |
| 2010-06-16 | 49.98 | 51.59 | 49.88 | 51.52 | +2.263% | 2,916,982 | -29.328% |
| 2010-06-15 | 49.57 | 50.43 | 49.40 | 50.38 | +1.778% | 2,087,356 | -27.729% |
| 2010-06-14 | 49.04 | 50.00 | 48.59 | 49.50 | +0.917% | 2,606,902 | -26.444% |
| 2010-06-11 | 48.45 | 49.11 | 48.15 | 49.05 | +0.760% | 2,123,785 | -25.770% |
| 2010-06-10 | 47.81 | 48.69 | 47.30 | 48.68 | +3.223% | 2,301,680 | -25.205% |
| 2010-06-09 | 48.04 | 48.35 | 47.12 | 47.16 | -1.360% | 2,567,768 | -22.795% |
| 2010-06-08 | 48.24 | 48.52 | 47.15 | 47.81 | -0.953% | 4,551,231 | -23.844% |
| 2010-06-07 | 48.01 | 48.88 | 47.97 | 48.27 | +1.089% | 3,140,627 | -24.570% |
| 2010-06-04 | 48.72 | 49.12 | 47.62 | 47.75 | -3.633% | 2,787,885 | -23.749% |
| 2010-06-03 | 49.39 | 49.78 | 49.00 | 49.55 | -0.081% | 2,950,014 | -26.519% |
| 2010-06-02 | 48.42 | 49.59 | 48.20 | 49.59 | +3.076% | 3,469,091 | -26.578% |
| 2010-06-01 | 48.59 | 49.63 | 48.07 | 48.11 | -1.110% | 3,324,543 | -24.319% |
| 2010-05-28 | 50.03 | 50.16 | 48.54 | 48.65 | -2.972% | 4,458,356 | -25.159% |
| 2010-05-27 | 50.59 | 51.00 | 49.21 | 50.14 | +0.280% | 3,758,896 | -27.383% |
| 2010-05-26 | 51.45 | 51.85 | 49.81 | 50.00 | -2.267% | 4,586,267 | -27.180% |
| 2010-05-25 | 45.71 | 51.90 | 45.39 | 51.16 | +5.528% | 14,736,347 | -28.831% |
| 2010-05-24 | 48.93 | 50.00 | 48.42 | 48.48 | -1.882% | 5,662,990 | -24.897% |
| 2010-05-21 | 49.01 | 50.23 | 48.33 | 49.41 | -0.162% | 4,687,550 | -26.310% |
| 2010-05-20 | 50.22 | 50.66 | 49.44 | 49.49 | -3.056% | 2,997,286 | -26.430% |
| 2010-05-19 | 51.72 | 51.93 | 50.94 | 51.05 | -0.078% | 2,259,002 | -28.678% |
| 2010-05-18 | 51.21 | 51.55 | 51.06 | 51.09 | +0.432% | 2,888,361 | -28.734% |
| 2010-05-17 | 50.61 | 51.23 | 50.02 | 50.87 | +0.872% | 2,689,123 | -28.425% |
| 2010-05-14 | 51.50 | 52.05 | 50.24 | 50.43 | -2.626% | 3,395,194 | -27.801% |
| 2010-05-13 | 51.84 | 52.22 | 51.44 | 51.79 | -0.327% | 2,138,540 | -29.697% |
| 2010-05-12 | 51.93 | 52.32 | 51.52 | 51.96 | -0.173% | 2,291,588 | -29.927% |
| 2010-05-11 | 51.72 | 53.15 | 51.54 | 52.05 | +0.308% | 2,934,252 | -30.048% |
| 2010-05-10 | 52.52 | 53.22 | 51.19 | 51.89 | +0.232% | 4,327,806 | -29.832% |
| 2010-05-07 | 52.54 | 53.45 | 51.33 | 51.77 | -0.461% | 6,296,529 | -29.670% |
| 2010-05-06 | 52.78 | 54.72 | 50.93 | 52.01 | -1.923% | 8,907,701 | -29.994% |
| 2010-05-05 | 53.16 | 53.20 | 52.27 | 53.03 | +0.455% | 2,824,374 | -31.341% |
| 2010-05-04 | 53.34 | 53.66 | 52.12 | 52.79 | -1.932% | 2,556,535 | -31.029% |
| 2010-05-03 | 53.32 | 54.30 | 52.93 | 53.83 | +1.146% | 1,633,241 | -32.361% |
| 2010-04-30 | 54.10 | 54.37 | 53.21 | 53.22 | -1.426% | 1,639,089 | -31.586% |
| 2010-04-29 | 53.15 | 54.38 | 53.05 | 53.99 | +1.868% | 2,217,410 | -32.562% |
| 2010-04-28 | 53.00 | 53.72 | 52.96 | 53.00 | +0.094% | 3,485,683 | -31.302% |
| 2010-04-27 | 53.01 | 54.15 | 52.90 | 52.95 | -0.113% | 2,369,739 | -31.237% |
| 2010-04-26 | 53.88 | 53.93 | 52.96 | 53.01 | -1.706% | 1,467,158 | -31.315% |
| 2010-04-23 | 53.49 | 54.04 | 53.06 | 53.93 | +0.917% | 2,659,274 | -32.487% |
| 2010-04-22 | 54.85 | 54.95 | 53.23 | 53.44 | -1.855% | 3,801,558 | -31.868% |
| 2010-04-21 | 52.60 | 55.37 | 52.50 | 54.45 | +1.624% | 7,029,813 | -33.131% |
| 2010-04-20 | 53.81 | 54.06 | 53.05 | 53.58 | 0.000% | 2,154,007 | -32.046% |