VCRB
Vanguard Core Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:46:41 PM EDT
73.19USD-0.218%(-0.16)641,949
73.20Bid73.21Ask0.01SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
73.28USD-0.102%(-0.07)
VCRB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 73.28 | 73.34 | 73.14 | 73.19 | -0.225% | 641,949 | 0.000% | |
| 2026-10-02 | 73.68 | 73.71 | 73.31 | 73.36 | -0.165% | 660,304 | -0.225% | |
| 2026-10-01 | 73.15 | 73.58 | 73.11 | 73.48 | -0.195% | 936,288 | -0.390% | |
| 2026-09-30 | 73.76 | 73.76 | 73.52 | 73.62 | -0.109% | 938,812 | -0.584% | |
| 2026-09-29 | 73.83 | 73.85 | 73.50 | 73.70 | -0.095% | 1,647,040 | -0.692% | |
| 2026-09-28 | 73.85 | 73.92 | 73.69 | 73.77 | -0.486% | 1,143,463 | -0.786% | |
| 2026-09-25 | 74.01 | 74.17 | 73.86 | 74.13 | +0.149% | 1,277,489 | -1.268% | |
| 2026-09-24 | 74.34 | 74.42 | 74.02 | 74.02 | -0.497% | 1,040,068 | -1.121% | |
| 2026-09-23 | 74.90 | 74.91 | 74.27 | 74.39 | -0.800% | 1,634,560 | -1.613% | |
| 2026-09-22 | 74.95 | 75.05 | 74.90 | 74.99 | +0.013% | 507,113 | -2.400% | |
| 2026-09-21 | 74.95 | 74.98 | 74.89 | 74.98 | +0.294% | 597,881 | -2.387% | |
| 2026-09-18 | 74.95 | 74.95 | 74.75 | 74.76 | -0.360% | 887,376 | -2.100% | |
| 2026-09-17 | 74.99 | 75.04 | 74.91 | 75.03 | +0.401% | 647,150 | -2.452% | |
| 2026-09-16 | 74.81 | 74.98 | 74.72 | 74.73 | 0.000% | 639,826 | -2.061% | |
| 2026-09-15 | 74.73 | 74.75 | 74.66 | 74.73 | -0.053% | 1,486,905 | -2.061% | |
| 2026-09-14 | 74.72 | 74.95 | 74.64 | 74.77 | -0.040% | 522,735 | -2.113% | |
| 2026-09-11 | 74.97 | 75.06 | 74.78 | 74.80 | -0.134% | 746,599 | -2.152% | |
| 2026-09-10 | 75.10 | 75.13 | 74.88 | 74.90 | -0.663% | 920,737 | -2.283% | |
| 2026-09-09 | 75.46 | 75.55 | 75.31 | 75.40 | -0.199% | 682,148 | -2.931% | |
| 2026-09-08 | 75.56 | 75.64 | 75.45 | 75.55 | -0.066% | 473,739 | -3.124% | |
| 2026-09-04 | 75.56 | 75.67 | 75.56 | 75.60 | +0.026% | 509,970 | -3.188% | |
| 2026-09-03 | 75.69 | 75.70 | 75.58 | 75.58 | +0.106% | 564,645 | -3.162% | |
| 2026-09-02 | 75.52 | 75.52 | 75.40 | 75.50 | +0.053% | 998,170 | -3.060% | |
| 2026-09-01 | 75.50 | 75.64 | 75.42 | 75.46 | -0.580% | 599,850 | -3.008% | |
| 2026-08-31 | 75.99 | 76.02 | 75.85 | 75.90 | -0.204% | 3,003,676 | -3.570% | |
| 2026-08-28 | 76.22 | 76.33 | 76.03 | 76.06 | -0.315% | 508,849 | -3.767% | |
| 2026-08-27 | 76.31 | 76.36 | 76.25 | 76.30 | -0.032% | 427,319 | -4.070% | |
| 2026-08-26 | 76.28 | 76.33 | 76.25 | 76.32 | -0.118% | 679,343 | -4.101% | |
| 2026-08-25 | 76.29 | 76.42 | 76.23 | 76.41 | +0.447% | 579,584 | -4.214% | |
| 2026-08-24 | 76.03 | 76.13 | 76.02 | 76.07 | +0.171% | 460,246 | -3.786% | |
| 2026-08-21 | 76.03 | 76.03 | 75.92 | 75.94 | -0.171% | 405,060 | -3.621% | |
| 2026-08-20 | 76.07 | 76.15 | 76.00 | 76.07 | -0.262% | 560,814 | -3.786% | |
| 2026-08-19 | 76.13 | 76.27 | 76.09 | 76.27 | +0.448% | 420,475 | -4.038% | |
| 2026-08-18 | 75.81 | 75.95 | 75.78 | 75.93 | +0.066% | 415,135 | -3.609% | |
| 2026-08-17 | 75.94 | 76.01 | 75.85 | 75.88 | -0.210% | 426,710 | -3.545% | |
| 2026-08-14 | 76.11 | 76.17 | 75.99 | 76.04 | -0.197% | 1,116,544 | -3.748% | |
| 2026-08-13 | 76.17 | 76.33 | 76.14 | 76.19 | +0.290% | 516,527 | -3.938% | |
| 2026-08-12 | 76.11 | 76.11 | 75.95 | 75.97 | +0.092% | 536,705 | -3.659% | |
| 2026-08-11 | 75.94 | 76.00 | 75.89 | 75.90 | +0.066% | 414,474 | -3.570% | |
| 2026-08-10 | 76.01 | 76.02 | 75.84 | 75.85 | -0.302% | 496,348 | -3.507% | |
| 2026-08-07 | 76.11 | 76.15 | 76.02 | 76.08 | +0.158% | 397,550 | -3.799% | |
| 2026-08-06 | 76.09 | 76.09 | 75.92 | 75.96 | -0.276% | 567,629 | -3.647% | |
| 2026-08-05 | 76.17 | 76.28 | 76.08 | 76.17 | +0.105% | 494,620 | -3.912% | |
| 2026-08-04 | 76.04 | 76.10 | 75.99 | 76.09 | +0.402% | 561,613 | -3.811% | |
| 2026-08-03 | 75.71 | 75.81 | 75.69 | 75.79 | -0.151% | 624,443 | -3.425% | |
| 2026-07-31 | 76.02 | 76.02 | 75.83 | 75.90 | -0.223% | 759,569 | -3.570% | |
| 2026-07-30 | 76.13 | 76.14 | 76.03 | 76.07 | -0.013% | 298,448 | -3.786% | |
| 2026-07-29 | 76.28 | 76.31 | 76.06 | 76.08 | -0.301% | 381,084 | -3.799% | |
| 2026-07-28 | 76.24 | 76.36 | 76.21 | 76.31 | +0.209% | 584,620 | -4.089% | |
| 2026-07-27 | 76.16 | 76.18 | 76.09 | 76.15 | +0.186% | 361,498 | -3.889% | |
| 2026-07-24 | 75.94 | 76.14 | 75.94 | 76.01 | +0.092% | 544,237 | -3.710% | |
| 2026-07-23 | 75.93 | 75.97 | 75.89 | 75.94 | -0.263% | 676,071 | -3.621% | |
| 2026-07-22 | 76.21 | 76.24 | 76.13 | 76.14 | -0.184% | 397,277 | -3.874% | |
| 2026-07-21 | 76.36 | 76.36 | 76.22 | 76.28 | -0.170% | 454,008 | -4.051% | |
| 2026-07-20 | 76.58 | 76.58 | 76.36 | 76.41 | -0.228% | 359,529 | -4.214% | |
| 2026-07-17 | 76.67 | 76.70 | 76.57 | 76.58 | +0.057% | 354,922 | -4.433% | |
| 2026-07-16 | 76.48 | 76.57 | 76.43 | 76.54 | -0.024% | 533,081 | -4.379% | |
| 2026-07-15 | 76.52 | 76.61 | 76.47 | 76.56 | +0.209% | 322,508 | -4.402% | |
| 2026-07-14 | 76.37 | 76.50 | 76.33 | 76.40 | +0.184% | 898,633 | -4.202% | |
| 2026-07-13 | 76.36 | 76.40 | 76.25 | 76.26 | -0.314% | 574,564 | -4.026% | |
| 2026-07-10 | 76.56 | 76.58 | 76.47 | 76.50 | -0.097% | 401,913 | -4.327% | |
| 2026-07-09 | 76.48 | 76.67 | 76.48 | 76.57 | +0.111% | 508,891 | -4.420% | |
| 2026-07-08 | 76.57 | 76.57 | 76.38 | 76.49 | -0.170% | 522,008 | -4.314% | |
| 2026-07-07 | 76.81 | 76.81 | 76.59 | 76.62 | -0.364% | 721,805 | -4.477% | |
| 2026-07-06 | 76.92 | 76.93 | 76.80 | 76.90 | +0.052% | 431,216 | -4.824% | |
| 2026-07-02 | 76.86 | 76.94 | 76.80 | 76.86 | +0.052% | 333,950 | -4.775% | |
| 2026-07-01 | 76.79 | 76.90 | 76.77 | 76.82 | -0.534% | 471,459 | -4.725% | |
| 2026-06-30 | 77.47 | 77.48 | 77.22 | 77.23 | -0.409% | 416,399 | -5.234% | |
| 2026-06-29 | 77.52 | 77.55 | 77.47 | 77.55 | +0.116% | 357,436 | -5.622% | |
| 2026-06-26 | 77.39 | 77.52 | 77.39 | 77.46 | +0.065% | 524,316 | -5.513% | |
| 2026-06-25 | 77.40 | 77.53 | 77.39 | 77.41 | +0.032% | 306,371 | -5.451% | |
| 2026-06-24 | 77.32 | 77.42 | 77.30 | 77.39 | +0.422% | 887,643 | -5.421% | |
| 2026-06-23 | 77.01 | 77.13 | 77.01 | 77.06 | +0.104% | 381,361 | -5.022% | |
| 2026-06-22 | 76.99 | 77.03 | 76.92 | 76.98 | -0.169% | 436,003 | -4.923% | |
| 2026-06-18 | 77.19 | 77.30 | 77.11 | 77.11 | +0.195% | 259,711 | -5.084% | |
| 2026-06-17 | 77.20 | 77.26 | 76.95 | 76.96 | -0.311% | 424,930 | -4.899% | |
| 2026-06-16 | 77.12 | 77.27 | 77.11 | 77.20 | +0.136% | 395,665 | -5.194% | |
| 2026-06-15 | 77.13 | 77.20 | 77.07 | 77.09 | +0.071% | 380,976 | -5.065% | |
| 2026-06-12 | 77.01 | 77.11 | 76.92 | 77.04 | -0.039% | 535,646 | -4.997% | |
| 2026-06-11 | 76.75 | 77.11 | 76.72 | 77.07 | +0.489% | 959,688 | -5.034% | |
| 2026-06-10 | 76.78 | 76.80 | 76.63 | 76.69 | -0.072% | 628,272 | -4.570% | |
| 2026-06-09 | 76.71 | 76.76 | 76.62 | 76.75 | +0.261% | 403,943 | -4.638% | |
| 2026-06-08 | 76.70 | 76.79 | 76.53 | 76.55 | -0.117% | 600,338 | -4.389% | |
| 2026-06-05 | 76.76 | 76.76 | 76.61 | 76.64 | -0.403% | 706,074 | -4.502% | |
| 2026-06-04 | 76.94 | 77.01 | 76.92 | 76.95 | +0.117% | 379,117 | -4.886% | |
| 2026-06-03 | 76.98 | 76.98 | 76.78 | 76.86 | -0.182% | 1,012,411 | -4.775% | |
| 2026-06-02 | 77.05 | 77.06 | 76.97 | 77.00 | +0.039% | 471,672 | -4.948% | |
| 2026-06-01 | 76.82 | 76.97 | 76.73 | 76.97 | -0.400% | 871,183 | -4.911% | |
| 2026-05-29 | 77.29 | 77.38 | 77.27 | 77.28 | +0.051% | 519,901 | -5.292% | |
| 2026-05-28 | 77.07 | 77.25 | 77.05 | 77.24 | +0.201% | 406,375 | -5.243% | |
| 2026-05-27 | 77.07 | 77.16 | 77.03 | 77.08 | +0.117% | 961,669 | -5.052% | |
| 2026-05-26 | 77.05 | 77.09 | 76.94 | 77.00 | +0.255% | 610,557 | -4.942% | |
| 2026-05-22 | 76.84 | 76.85 | 76.64 | 76.80 | +0.111% | 664,160 | -4.699% | |
| 2026-05-21 | 76.51 | 76.72 | 76.37 | 76.71 | +0.148% | 506,447 | -4.593% | |
| 2026-05-20 | 76.20 | 76.64 | 76.20 | 76.60 | +0.499% | 568,265 | -4.452% | |
| 2026-05-19 | 76.28 | 76.33 | 76.13 | 76.22 | -0.314% | 1,055,357 | -3.975% | |
| 2026-05-18 | 76.51 | 76.63 | 76.38 | 76.46 | -0.091% | 656,694 | -4.277% | |
| 2026-05-15 | 76.68 | 76.68 | 76.48 | 76.53 | -0.572% | 610,697 | -4.364% | |
| 2026-05-14 | 77.13 | 77.14 | 76.95 | 76.97 | -0.010% | 369,733 | -4.911% | |
| 2026-05-13 | 76.87 | 76.99 | 76.83 | 76.98 | -0.009% | 435,177 | -4.921% | |
| 2026-05-12 | 77.03 | 77.04 | 76.94 | 76.98 | -0.259% | 369,910 | -4.930% | |
| 2026-05-11 | 77.26 | 77.30 | 77.17 | 77.19 | -0.188% | 364,602 | -5.176% | |
| 2026-05-08 | 77.36 | 77.40 | 77.31 | 77.33 | +0.227% | 453,199 | -5.354% | |
| 2026-05-07 | 77.49 | 77.49 | 77.14 | 77.16 | -0.265% | 470,094 | -5.139% | |
| 2026-05-06 | 77.26 | 77.39 | 77.25 | 77.36 | +0.441% | 813,457 | -5.390% | |
| 2026-05-05 | 76.99 | 77.09 | 76.96 | 77.02 | +0.182% | 1,156,934 | -4.973% | |
| 2026-05-04 | 76.99 | 77.03 | 76.76 | 76.88 | -0.311% | 704,593 | -4.800% | |
| 2026-05-01 | 77.06 | 77.28 | 77.04 | 77.12 | -0.212% | 296,256 | -5.096% | |
| 2026-04-30 | 77.34 | 77.39 | 77.27 | 77.28 | +0.082% | 516,624 | -5.297% | |
| 2026-04-29 | 77.38 | 77.38 | 77.14 | 77.22 | -0.387% | 225,922 | -5.219% | |
| 2026-04-28 | 77.47 | 77.53 | 77.41 | 77.52 | -0.084% | 485,263 | -5.586% | |
| 2026-04-27 | 77.67 | 77.68 | 77.53 | 77.58 | -0.154% | 314,109 | -5.665% | |
| 2026-04-24 | 77.53 | 77.73 | 77.49 | 77.70 | +0.156% | 382,082 | -5.810% | |
| 2026-04-23 | 77.66 | 77.76 | 77.45 | 77.58 | -0.149% | 494,703 | -5.664% | |
| 2026-04-22 | 77.79 | 77.81 | 77.69 | 77.70 | +0.098% | 447,621 | -5.804% | |
| 2026-04-21 | 77.80 | 77.81 | 77.60 | 77.62 | -0.329% | 266,821 | -5.712% | |
| 2026-04-20 | 77.90 | 77.90 | 77.79 | 77.88 | +0.039% | 271,816 | -6.022% | |
| 2026-04-17 | 77.86 | 77.97 | 77.82 | 77.85 | +0.342% | 415,788 | -5.986% | |
| 2026-04-16 | 77.77 | 77.78 | 77.55 | 77.58 | -0.148% | 407,741 | -5.665% | |
| 2026-04-15 | 77.74 | 77.75 | 77.64 | 77.70 | -0.090% | 345,244 | -5.804% | |
| 2026-04-14 | 77.61 | 77.81 | 77.57 | 77.77 | +0.245% | 461,210 | -5.889% | |
| 2026-04-13 | 77.37 | 77.60 | 77.37 | 77.58 | +0.181% | 357,725 | -5.659% | |
| 2026-04-10 | 77.56 | 77.56 | 77.41 | 77.44 | -0.103% | 381,105 | -5.488% | |
| 2026-04-09 | 77.49 | 77.67 | 77.36 | 77.52 | +0.026% | 324,101 | -5.586% | |
| 2026-04-08 | 77.66 | 77.72 | 77.44 | 77.50 | +0.259% | 365,742 | -5.561% | |
| 2026-04-07 | 77.24 | 77.35 | 77.00 | 77.30 | +0.130% | 344,620 | -5.317% | |
| 2026-04-06 | 77.31 | 77.31 | 77.16 | 77.20 | -0.116% | 402,927 | -5.194% | |
| 2026-04-02 | 77.10 | 77.33 | 77.06 | 77.29 | +0.207% | 372,592 | -5.305% | |
| 2026-04-01 | 77.12 | 77.24 | 77.08 | 77.13 | -0.323% | 556,724 | -5.108% | |
| 2026-03-31 | 77.36 | 77.50 | 77.24 | 77.38 | +0.292% | 590,069 | -5.415% | |
| 2026-03-30 | 77.17 | 77.36 | 77.06 | 77.16 | +0.519% | 918,804 | -5.139% | |
| 2026-03-27 | 76.60 | 76.86 | 76.59 | 76.76 | -0.043% | 265,002 | -4.647% | |
| 2026-03-26 | 77.08 | 77.16 | 76.79 | 76.79 | -0.621% | 347,674 | -4.688% | |
| 2026-03-25 | 77.29 | 77.31 | 77.17 | 77.27 | +0.383% | 277,894 | -5.280% | |
| 2026-03-24 | 76.88 | 77.12 | 76.83 | 76.97 | -0.201% | 256,119 | -4.917% | |
| 2026-03-23 | 76.85 | 77.31 | 76.85 | 77.13 | +0.345% | 353,146 | -5.108% | |
| 2026-03-20 | 77.24 | 77.25 | 76.83 | 76.86 | -0.794% | 846,404 | -4.781% | |
| 2026-03-19 | 77.32 | 77.58 | 77.27 | 77.48 | +0.052% | 646,473 | -5.537% | |
| 2026-03-18 | 77.65 | 77.72 | 77.44 | 77.44 | -0.386% | 248,753 | -5.488% | |
| 2026-03-17 | 77.72 | 77.78 | 77.70 | 77.74 | +0.245% | 340,970 | -5.853% | |
| 2026-03-16 | 77.47 | 77.60 | 77.45 | 77.55 | +0.401% | 253,157 | -5.622% | |
| 2026-03-13 | 77.45 | 77.54 | 77.21 | 77.24 | -0.181% | 400,005 | -5.243% | |
| 2026-03-12 | 77.56 | 77.61 | 77.31 | 77.38 | -0.412% | 890,884 | -5.415% | |
| 2026-03-11 | 77.90 | 77.93 | 77.67 | 77.70 | -0.410% | 411,047 | -5.804% | |
| 2026-03-10 | 78.22 | 78.28 | 78.02 | 78.02 | -0.319% | 350,047 | -6.191% | |
| 2026-03-09 | 77.91 | 78.31 | 77.88 | 78.27 | +0.282% | 470,400 | -6.490% | |
| 2026-03-06 | 77.95 | 78.20 | 77.88 | 78.05 | -0.141% | 322,262 | -6.227% | |
| 2026-03-05 | 78.12 | 78.21 | 78.08 | 78.16 | -0.274% | 439,576 | -6.359% | |
| 2026-03-04 | 78.48 | 78.48 | 78.36 | 78.38 | -0.032% | 373,584 | -6.616% | |
| 2026-03-03 | 78.17 | 78.50 | 78.14 | 78.40 | -0.140% | 466,622 | -6.645% | |
| 2026-03-02 | 78.67 | 78.67 | 78.44 | 78.51 | -0.739% | 485,960 | -6.776% | |
| 2026-02-27 | 79.08 | 79.13 | 79.05 | 79.09 | +0.183% | 287,254 | -7.465% | |
| 2026-02-26 | 78.86 | 78.96 | 78.86 | 78.95 | +0.144% | 324,958 | -7.296% | |
| 2026-02-25 | 78.86 | 78.92 | 78.83 | 78.84 | -0.042% | 299,252 | -7.163% | |
| 2026-02-24 | 78.91 | 78.92 | 78.82 | 78.87 | -0.032% | 396,494 | -7.202% | |
| 2026-02-23 | 78.78 | 78.95 | 78.77 | 78.89 | +0.197% | 283,935 | -7.231% | |
| 2026-02-20 | 78.74 | 78.79 | 78.65 | 78.74 | -0.019% | 798,919 | -7.049% | |
| 2026-02-19 | 78.65 | 78.78 | 78.65 | 78.75 | +0.051% | 545,890 | -7.066% | |
| 2026-02-18 | 78.71 | 78.79 | 78.70 | 78.72 | -0.108% | 465,984 | -7.019% | |
| 2026-02-17 | 78.91 | 78.91 | 78.76 | 78.80 | -0.013% | 418,101 | -7.119% | |
| 2026-02-13 | 78.81 | 78.84 | 78.75 | 78.81 | +0.254% | 317,901 | -7.131% | |
| 2026-02-12 | 78.44 | 78.62 | 78.39 | 78.61 | +0.422% | 407,123 | -6.895% | |
| 2026-02-11 | 78.32 | 78.38 | 78.23 | 78.28 | -0.128% | 654,988 | -6.502% | |
| 2026-02-10 | 78.43 | 78.43 | 78.33 | 78.38 | +0.243% | 700,318 | -6.622% | |
| 2026-02-09 | 78.10 | 78.19 | 78.05 | 78.19 | +0.069% | 917,214 | -6.395% | |
| 2026-02-06 | 78.16 | 78.16 | 78.04 | 78.14 | +0.008% | 316,631 | -6.330% | |
| 2026-02-05 | 77.92 | 78.14 | 77.92 | 78.13 | +0.379% | 371,288 | -6.323% | |
| 2026-02-04 | 77.85 | 77.90 | 77.80 | 77.83 | -0.032% | 394,698 | -5.968% | |
| 2026-02-03 | 77.81 | 77.87 | 77.76 | 77.86 | +0.071% | 429,763 | -5.998% | |
| 2026-02-02 | 78.00 | 78.00 | 77.79 | 77.81 | -0.489% | 2,074,388 | -5.931% | |
| 2026-01-30 | 78.19 | 78.23 | 78.16 | 78.19 | -0.124% | 450,756 | -6.392% | |
| 2026-01-29 | 78.11 | 78.34 | 78.08 | 78.28 | +0.153% | 5,649,139 | -6.508% | |
| 2026-01-28 | 78.17 | 78.19 | 78.06 | 78.17 | -0.025% | 503,142 | -6.365% | |
| 2026-01-27 | 78.25 | 78.30 | 78.18 | 78.19 | -0.077% | 299,099 | -6.389% | |
| 2026-01-26 | 78.25 | 78.28 | 78.21 | 78.25 | +0.102% | 793,899 | -6.460% | |
| 2026-01-23 | 78.12 | 78.17 | 78.02 | 78.17 | +0.039% | 384,586 | -6.365% | |
| 2026-01-22 | 78.01 | 78.15 | 77.94 | 78.13 | +0.147% | 2,427,251 | -6.328% | |
| 2026-01-21 | 77.95 | 78.04 | 77.86 | 78.02 | +0.283% | 336,585 | -6.191% | |
| 2026-01-20 | 77.87 | 77.91 | 77.77 | 77.80 | -0.339% | 392,952 | -5.925% | |
| 2026-01-16 | 78.17 | 78.20 | 78.05 | 78.06 | -0.224% | 405,886 | -6.245% | |
| 2026-01-15 | 78.40 | 78.40 | 78.23 | 78.24 | -0.083% | 540,604 | -6.454% | |
| 2026-01-14 | 78.23 | 78.33 | 78.21 | 78.31 | +0.179% | 482,164 | -6.532% | |
| 2026-01-13 | 78.21 | 78.21 | 78.08 | 78.17 | +0.045% | 500,469 | -6.365% | |
| 2026-01-12 | 78.11 | 78.17 | 78.06 | 78.13 | -0.001% | 478,326 | -6.323% | |
| 2026-01-09 | 77.95 | 78.16 | 77.95 | 78.13 | +0.232% | 443,165 | -6.324% | |
| 2026-01-08 | 77.99 | 78.02 | 77.93 | 77.95 | -0.205% | 830,502 | -6.106% | |
| 2026-01-07 | 78.14 | 78.17 | 78.05 | 78.11 | +0.108% | 416,560 | -6.299% | |
| 2026-01-06 | 78.04 | 78.08 | 77.86 | 78.03 | -0.018% | 590,628 | -6.198% | |
| 2026-01-05 | 77.88 | 78.05 | 77.88 | 78.04 | +0.218% | 784,787 | -6.215% | |
| 2026-01-02 | 77.97 | 77.98 | 77.84 | 77.87 | -0.032% | 294,814 | -6.010% | |
| 2025-12-31 | 78.05 | 78.07 | 77.89 | 77.89 | -0.224% | 282,016 | -6.040% | |
| 2025-12-30 | 78.08 | 78.10 | 77.97 | 78.07 | -0.051% | 337,428 | -6.251% | |
| 2025-12-29 | 78.12 | 78.12 | 78.01 | 78.11 | +0.115% | 260,114 | -6.299% | |
| 2025-12-26 | 78.06 | 78.16 | 77.94 | 78.02 | +0.032% | 221,164 | -6.191% | |
| 2025-12-24 | 77.93 | 78.00 | 77.86 | 78.00 | +0.199% | 163,665 | -6.161% | |
| 2025-12-23 | 77.71 | 77.84 | 77.66 | 77.84 | +0.006% | 397,428 | -5.974% | |
| 2025-12-22 | 77.93 | 77.95 | 77.80 | 77.83 | -0.039% | 320,046 | -5.968% | |
| 2025-12-19 | 77.92 | 77.94 | 77.82 | 77.86 | -0.122% | 380,957 | -6.004% | |
| 2025-12-18 | 77.99 | 78.00 | 77.88 | 77.96 | -0.321% | 251,195 | -6.119% | |
| 2025-12-17 | 78.19 | 78.25 | 78.14 | 78.21 | -0.037% | 323,430 | -6.420% | |
| 2025-12-16 | 78.08 | 78.24 | 78.06 | 78.24 | +0.211% | 396,581 | -6.454% | |
| 2025-12-15 | 78.17 | 78.19 | 78.03 | 78.08 | +0.077% | 461,985 | -6.257% | |
| 2025-12-12 | 78.04 | 78.07 | 77.97 | 78.02 | -0.268% | 289,052 | -6.185% | |
| 2025-12-11 | 78.39 | 78.39 | 78.20 | 78.22 | -0.021% | 283,176 | -6.437% | |
| 2025-12-10 | 77.94 | 78.25 | 77.94 | 78.24 | +0.323% | 388,718 | -6.457% | |
| 2025-12-09 | 78.17 | 78.17 | 77.97 | 77.99 | -0.064% | 368,590 | -6.155% | |
| 2025-12-08 | 78.19 | 78.19 | 77.95 | 78.04 | -0.152% | 277,039 | -6.215% | |
| 2025-12-05 | 78.30 | 78.30 | 78.12 | 78.16 | -0.155% | 316,604 | -6.357% | |
| 2025-12-04 | 78.39 | 78.39 | 78.22 | 78.28 | -0.167% | 278,159 | -6.502% | |
| 2025-12-03 | 78.39 | 78.44 | 78.28 | 78.41 | +0.180% | 359,752 | -6.659% | |
| 2025-12-02 | 78.23 | 78.30 | 78.17 | 78.27 | +0.096% | 329,704 | -6.490% | |
| 2025-12-01 | 78.22 | 78.23 | 78.14 | 78.19 | -0.735% | 276,658 | -6.401% | |
| 2025-11-28 | 78.82 | 78.89 | 78.72 | 78.77 | -0.147% | 257,120 | -7.089% | |
| 2025-11-26 | 78.70 | 78.89 | 78.67 | 78.89 | +0.140% | 436,336 | -7.225% | |
| 2025-11-25 | 78.74 | 78.86 | 78.70 | 78.78 | +0.210% | 392,083 | -7.096% | |
| 2025-11-24 | 78.53 | 78.63 | 78.51 | 78.61 | +0.172% | 244,656 | -6.901% | |
| 2025-11-21 | 78.51 | 78.51 | 78.36 | 78.48 | +0.223% | 255,210 | -6.741% | |
| 2025-11-20 | 78.32 | 78.36 | 78.25 | 78.31 | +0.166% | 245,348 | -6.532% | |
| 2025-11-19 | 78.35 | 78.35 | 78.16 | 78.17 | -0.070% | 265,179 | -6.377% | |
| 2025-11-18 | 78.35 | 78.36 | 78.14 | 78.23 | +0.083% | 289,970 | -6.443% | |
| 2025-11-17 | 78.15 | 78.21 | 78.09 | 78.17 | +0.064% | 312,916 | -6.365% | |
| 2025-11-14 | 78.35 | 78.36 | 78.08 | 78.11 | -0.147% | 290,721 | -6.305% | |
| 2025-11-13 | 78.35 | 78.36 | 78.22 | 78.23 | -0.255% | 218,506 | -6.443% | |
| 2025-11-12 | 78.46 | 78.50 | 78.40 | 78.43 | -0.038% | 280,436 | -6.681% | |
| 2025-11-11 | 78.48 | 78.53 | 78.39 | 78.46 | +0.294% | 255,152 | -6.717% | |
| 2025-11-10 | 78.25 | 78.31 | 78.19 | 78.23 | -0.051% | 257,115 | -6.443% | |
| 2025-11-07 | 78.30 | 78.39 | 78.22 | 78.27 | -0.051% | 244,415 | -6.490% | |
| 2025-11-06 | 78.30 | 78.36 | 78.22 | 78.31 | +0.397% | 315,310 | -6.538% | |
| 2025-11-05 | 78.25 | 78.28 | 77.97 | 78.00 | -0.294% | 406,610 | -6.167% | |
| 2025-11-04 | 78.31 | 78.33 | 78.20 | 78.23 | +0.038% | 3,656,420 | -6.443% | |
| 2025-11-03 | 78.24 | 78.25 | 78.12 | 78.20 | -0.456% | 332,883 | -6.407% | |
| 2025-10-31 | 78.64 | 78.72 | 78.51 | 78.56 | -0.072% | 517,574 | -6.834% | |
| 2025-10-30 | 78.56 | 78.72 | 78.53 | 78.61 | -0.171% | 375,926 | -6.901% | |
| 2025-10-29 | 79.13 | 79.13 | 78.73 | 78.75 | -0.487% | 348,529 | -7.060% | |
| 2025-10-28 | 79.06 | 79.17 | 79.06 | 79.14 | +0.079% | 259,345 | -7.512% | |
| 2025-10-27 | 78.99 | 79.09 | 78.91 | 79.07 | +0.060% | 371,812 | -7.439% | |
| 2025-10-24 | 79.14 | 79.14 | 78.94 | 79.02 | +0.104% | 316,242 | -7.384% | |
| 2025-10-23 | 78.98 | 79.04 | 78.92 | 78.94 | -0.199% | 504,252 | -7.287% | |
| 2025-10-22 | 79.03 | 79.11 | 78.97 | 79.10 | +0.010% | 281,586 | -7.472% | |
| 2025-10-21 | 79.16 | 79.18 | 79.06 | 79.09 | +0.104% | 275,115 | -7.462% | |
| 2025-10-20 | 79.03 | 79.03 | 78.94 | 79.01 | +0.133% | 208,708 | -7.366% | |
| 2025-10-17 | 78.98 | 78.98 | 78.81 | 78.91 | -0.057% | 235,640 | -7.243% | |
| 2025-10-16 | 78.71 | 79.00 | 78.68 | 78.95 | +0.292% | 311,485 | -7.296% | |
| 2025-10-15 | 78.80 | 78.86 | 78.66 | 78.72 | -0.019% | 261,316 | -7.025% | |
| 2025-10-14 | 78.57 | 78.75 | 78.54 | 78.73 | +0.140% | 264,827 | -7.043% | |
| 2025-10-13 | 78.52 | 78.64 | 78.44 | 78.63 | +0.169% | 195,454 | -6.913% | |
| 2025-10-10 | 78.40 | 78.56 | 78.34 | 78.49 | +0.380% | 283,507 | -6.755% | |
| 2025-10-09 | 78.28 | 78.28 | 78.14 | 78.19 | -0.102% | 221,909 | -6.401% | |
| 2025-10-08 | 78.35 | 78.40 | 78.26 | 78.28 | +0.006% | 190,450 | -6.496% | |
| 2025-10-07 | 78.23 | 78.34 | 78.17 | 78.27 | +0.166% | 214,730 | -6.490% | |
| 2025-10-06 | 78.14 | 78.27 | 78.12 | 78.14 | -0.204% | 297,396 | -6.335% | |
| 2025-10-03 | 78.54 | 78.54 | 78.22 | 78.30 | -0.140% | 245,377 | -6.526% | |
| 2025-10-02 | 78.34 | 78.43 | 78.27 | 78.41 | +0.109% | 334,751 | -6.657% | |
| 2025-10-01 | 78.33 | 78.39 | 78.22 | 78.33 | -0.108% | 370,363 | -6.556% | |
| 2025-09-30 | 78.47 | 78.58 | 78.38 | 78.41 | -0.020% | 255,985 | -6.657% | |
| 2025-09-29 | 78.35 | 78.47 | 78.33 | 78.43 | +0.236% | 301,860 | -6.676% | |
| 2025-09-26 | 78.23 | 78.36 | 78.17 | 78.24 | +0.040% | 391,670 | -6.456% | |
| 2025-09-25 | 78.21 | 78.26 | 78.08 | 78.21 | -0.147% | 472,303 | -6.419% | |
| 2025-09-24 | 78.41 | 78.41 | 78.31 | 78.33 | -0.191% | 521,255 | -6.556% | |
| 2025-09-23 | 78.40 | 78.50 | 78.33 | 78.47 | +0.198% | 770,204 | -6.735% | |
| 2025-09-22 | 78.39 | 78.39 | 78.28 | 78.32 | -0.134% | 518,069 | -6.550% | |
| 2025-09-19 | 78.45 | 78.45 | 78.33 | 78.42 | +0.003% | 210,559 | -6.675% | |
| 2025-09-18 | 78.38 | 78.48 | 78.28 | 78.42 | -0.225% | 288,537 | -6.673% | |
| 2025-09-17 | 78.84 | 78.94 | 78.58 | 78.60 | -0.190% | 279,542 | -6.883% | |
| 2025-09-16 | 78.77 | 78.79 | 78.66 | 78.75 | +0.038% | 279,606 | -7.060% | |
| 2025-09-15 | 78.65 | 78.76 | 78.65 | 78.72 | +0.191% | 275,635 | -7.025% | |
| 2025-09-12 | 78.58 | 78.59 | 78.42 | 78.57 | -0.152% | 443,073 | -6.847% | |
| 2025-09-11 | 78.66 | 78.78 | 78.59 | 78.69 | +0.204% | 1,409,954 | -6.989% | |
| 2025-09-10 | 78.54 | 78.63 | 78.43 | 78.53 | +0.204% | 234,642 | -6.800% | |
| 2025-09-09 | 78.52 | 78.52 | 78.26 | 78.37 | -0.153% | 339,383 | -6.610% | |
| 2025-09-08 | 78.34 | 78.50 | 78.34 | 78.49 | +0.320% | 241,832 | -6.752% | |
| 2025-09-05 | 78.26 | 78.33 | 78.22 | 78.24 | +0.424% | 246,426 | -6.454% | |
| 2025-09-04 | 77.79 | 77.91 | 77.67 | 77.91 | +0.412% | 320,097 | -6.058% | |
| 2025-09-03 | 77.40 | 77.66 | 77.36 | 77.59 | +0.349% | 398,278 | -5.671% | |
| 2025-09-02 | 77.26 | 77.34 | 77.24 | 77.32 | -0.609% | 264,142 | -5.341% | Div $0.293 |
| 2025-08-29 | 77.80 | 77.86 | 77.72 | 77.79 | -0.114% | 163,596 | -5.918% | |
| 2025-08-28 | 77.79 | 77.91 | 77.75 | 77.88 | +0.144% | 192,105 | -6.025% | |
| 2025-08-27 | 77.62 | 77.79 | 77.55 | 77.77 | +0.045% | 155,651 | -5.889% | |
| 2025-08-26 | 77.62 | 77.74 | 77.57 | 77.73 | +0.103% | 745,420 | -5.847% | |
| 2025-08-25 | 77.65 | 77.71 | 77.58 | 77.66 | -0.096% | 213,234 | -5.750% | |
| 2025-08-22 | 77.44 | 77.78 | 77.44 | 77.73 | +0.472% | 212,291 | -5.841% | |
| 2025-08-21 | 77.43 | 77.44 | 77.26 | 77.36 | -0.206% | 312,270 | -5.396% | |
| 2025-08-20 | 77.47 | 77.58 | 77.44 | 77.53 | +0.045% | 235,783 | -5.592% | |
| 2025-08-19 | 77.40 | 77.51 | 77.40 | 77.49 | +0.175% | 201,216 | -5.549% | |
| 2025-08-18 | 77.52 | 77.52 | 77.28 | 77.36 | -0.084% | 295,633 | -5.384% | |
| 2025-08-15 | 77.51 | 77.53 | 77.37 | 77.42 | -0.129% | 277,837 | -5.464% | |
| 2025-08-14 | 77.64 | 77.64 | 77.48 | 77.52 | -0.270% | 317,489 | -5.586% | |
| 2025-08-13 | 77.68 | 77.77 | 77.66 | 77.73 | +0.349% | 697,100 | -5.841% | |
| 2025-08-12 | 77.37 | 77.46 | 77.29 | 77.46 | +0.039% | 775,929 | -5.513% | |
| 2025-08-11 | 77.48 | 77.52 | 77.41 | 77.43 | +0.058% | 262,045 | -5.476% | |
| 2025-08-08 | 77.45 | 77.45 | 77.36 | 77.39 | -0.213% | 236,470 | -5.421% | |
| 2025-08-07 | 77.59 | 77.67 | 77.51 | 77.55 | -0.064% | 292,140 | -5.622% | |
| 2025-08-06 | 77.55 | 77.63 | 77.29 | 77.60 | -0.039% | 437,999 | -5.683% | |
| 2025-08-05 | 77.71 | 77.71 | 77.50 | 77.63 | +0.026% | 519,062 | -5.719% | |
| 2025-08-04 | 77.54 | 77.62 | 77.46 | 77.61 | +0.123% | 295,464 | -5.695% | |
| 2025-08-01 | 77.35 | 77.54 | 77.30 | 77.51 | +0.434% | 778,440 | -5.579% | |
| 2025-07-31 | 77.35 | 77.35 | 77.17 | 77.18 | +0.058% | 366,884 | -5.170% | |
| 2025-07-30 | 77.25 | 77.29 | 77.08 | 77.14 | -0.272% | 365,898 | -5.114% | |
| 2025-07-29 | 77.06 | 77.35 | 77.04 | 77.34 | +0.500% | 300,546 | -5.372% | |
| 2025-07-28 | 77.01 | 77.02 | 76.93 | 76.96 | -0.169% | 239,908 | -4.899% | |
| 2025-07-25 | 76.93 | 77.11 | 76.90 | 77.09 | +0.221% | 356,874 | -5.059% | |
| 2025-07-24 | 76.81 | 76.98 | 76.78 | 76.92 | -0.084% | 761,389 | -4.849% | |
| 2025-07-23 | 77.04 | 77.06 | 76.95 | 76.98 | -0.266% | 273,706 | -4.929% | |
| 2025-07-22 | 77.06 | 77.22 | 77.05 | 77.19 | +0.209% | 317,316 | -5.182% | |
| 2025-07-21 | 77.16 | 77.16 | 77.00 | 77.03 | +0.311% | 355,692 | -4.984% | |
| 2025-07-18 | 76.87 | 76.87 | 76.73 | 76.79 | +0.137% | 266,558 | -4.688% | |
| 2025-07-17 | 76.69 | 76.77 | 76.63 | 76.69 | +0.039% | 206,185 | -4.558% | |
| 2025-07-16 | 76.64 | 76.73 | 76.44 | 76.66 | +0.176% | 273,872 | -4.520% | |
| 2025-07-15 | 76.79 | 76.79 | 76.50 | 76.52 | -0.261% | 292,567 | -4.352% | |
| 2025-07-14 | 76.72 | 76.81 | 76.65 | 76.72 | -0.052% | 279,913 | -4.601% | |
| 2025-07-11 | 76.85 | 76.85 | 76.70 | 76.76 | -0.383% | 423,723 | -4.651% | |
| 2025-07-10 | 77.05 | 77.06 | 76.91 | 77.06 | +0.032% | 303,631 | -5.016% | |
| 2025-07-09 | 76.82 | 77.04 | 76.80 | 77.03 | +0.470% | 277,658 | -4.985% | |
| 2025-07-08 | 76.63 | 76.70 | 76.59 | 76.67 | -0.156% | 1,480,850 | -4.539% | |
| 2025-07-07 | 76.91 | 76.91 | 76.71 | 76.79 | -0.299% | 215,697 | -4.688% | |
| 2025-07-03 | 77.13 | 77.13 | 76.96 | 77.02 | -0.220% | 185,172 | -4.973% | |
| 2025-07-02 | 77.13 | 77.21 | 77.08 | 77.19 | -0.168% | 427,316 | -5.182% | |
| 2025-07-01 | 77.37 | 77.40 | 77.19 | 77.32 | -0.335% | 282,497 | -5.341% | |
| 2025-06-30 | 77.55 | 77.65 | 77.38 | 77.58 | +0.323% | 332,310 | -5.659% | |
| 2025-06-27 | 77.34 | 77.52 | 77.27 | 77.33 | -0.219% | 349,418 | -5.354% | |
| 2025-06-26 | 77.35 | 77.51 | 77.27 | 77.50 | +0.317% | 330,742 | -5.561% | |
| 2025-06-25 | 77.24 | 77.28 | 77.06 | 77.25 | +0.045% | 270,903 | -5.262% | |
| 2025-06-24 | 77.03 | 77.27 | 76.91 | 77.22 | +0.325% | 586,022 | -5.219% | |
| 2025-06-23 | 76.93 | 77.13 | 76.89 | 76.97 | +0.234% | 278,516 | -4.911% | |
| 2025-06-20 | 76.69 | 76.84 | 76.58 | 76.79 | +0.046% | 213,698 | -4.688% | |
| 2025-06-18 | 76.82 | 76.91 | 76.68 | 76.75 | +0.033% | 265,070 | -4.645% | |
| 2025-06-17 | 76.60 | 76.79 | 76.53 | 76.73 | +0.347% | 299,754 | -4.614% | |
| 2025-06-16 | 76.58 | 76.69 | 76.46 | 76.47 | -0.189% | 219,944 | -4.283% | |
| 2025-06-13 | 76.77 | 76.77 | 76.46 | 76.61 | -0.364% | 170,781 | -4.464% | |
| 2025-06-12 | 76.82 | 76.91 | 76.74 | 76.89 | +0.392% | 156,946 | -4.812% | |
| 2025-06-11 | 76.52 | 76.63 | 76.41 | 76.59 | +0.295% | 176,111 | -4.439% | |
| 2025-06-10 | 76.47 | 76.47 | 76.29 | 76.36 | +0.190% | 272,393 | -4.158% | |
| 2025-06-09 | 76.08 | 76.29 | 76.08 | 76.22 | +0.145% | 165,489 | -3.975% | |
| 2025-06-06 | 76.28 | 76.28 | 76.09 | 76.11 | -0.536% | 158,552 | -3.837% | |
| 2025-06-05 | 76.72 | 76.75 | 76.48 | 76.52 | -0.157% | 131,619 | -4.352% | |
| 2025-06-04 | 76.42 | 76.70 | 76.39 | 76.64 | +0.617% | 203,966 | -4.502% | |
| 2025-06-03 | 76.32 | 76.36 | 76.11 | 76.17 | -0.105% | 252,610 | -3.912% | |
| 2025-06-02 | 76.25 | 76.31 | 76.11 | 76.25 | -0.548% | 151,255 | -4.013% | |
| 2025-05-30 | 76.57 | 76.68 | 76.49 | 76.67 | +0.157% | 230,862 | -4.539% | |
| 2025-05-29 | 76.48 | 76.61 | 76.41 | 76.55 | +0.354% | 255,871 | -4.389% | |
| 2025-05-28 | 76.41 | 76.41 | 76.17 | 76.28 | -0.144% | 275,870 | -4.051% | |
| 2025-05-27 | 76.27 | 76.47 | 76.19 | 76.39 | +0.434% | 273,602 | -4.189% | |
| 2025-05-23 | 76.13 | 76.13 | 75.96 | 76.06 | +0.132% | 214,212 | -3.773% | |
| 2025-05-22 | 75.63 | 75.96 | 75.58 | 75.96 | +0.264% | 487,934 | -3.647% | |
| 2025-05-21 | 75.92 | 76.05 | 75.70 | 75.76 | -0.590% | 200,483 | -3.392% | |
| 2025-05-20 | 76.14 | 76.26 | 76.03 | 76.21 | -0.157% | 246,028 | -3.963% | |
| 2025-05-19 | 75.93 | 76.35 | 75.93 | 76.33 | -0.013% | 192,907 | -4.114% | |
| 2025-05-16 | 76.60 | 76.60 | 76.31 | 76.34 | +0.052% | 171,321 | -4.126% | |
| 2025-05-15 | 76.13 | 76.32 | 76.03 | 76.30 | +0.527% | 182,081 | -4.076% | |
| 2025-05-14 | 76.07 | 76.12 | 75.87 | 75.90 | -0.309% | 233,999 | -3.570% | |
| 2025-05-13 | 76.28 | 76.28 | 76.05 | 76.14 | -0.033% | 183,970 | -3.868% | |
| 2025-05-12 | 76.26 | 76.30 | 76.09 | 76.16 | -0.275% | 145,386 | -3.900% | |
| 2025-05-09 | 76.53 | 76.58 | 76.35 | 76.37 | -0.052% | 235,429 | -4.164% | |
| 2025-05-08 | 76.84 | 76.84 | 76.37 | 76.41 | -0.449% | 279,725 | -4.214% | |
| 2025-05-07 | 76.73 | 76.82 | 76.68 | 76.75 | +0.189% | 225,304 | -4.645% | |
| 2025-05-06 | 76.34 | 76.61 | 76.30 | 76.61 | +0.262% | 1,167,191 | -4.464% | |
| 2025-05-05 | 76.53 | 76.71 | 76.27 | 76.41 | -0.144% | 268,570 | -4.214% | |
| 2025-05-02 | 76.58 | 76.68 | 76.42 | 76.52 | -0.533% | 149,479 | -4.352% | |
| 2025-05-01 | 77.20 | 77.21 | 76.73 | 76.93 | -0.748% | 169,934 | -4.862% | |
| 2025-04-30 | 77.33 | 77.53 | 77.33 | 77.51 | +0.013% | 505,321 | -5.573% | |
| 2025-04-29 | 77.44 | 77.58 | 77.31 | 77.50 | +0.324% | 347,520 | -5.561% | |
| 2025-04-28 | 77.02 | 77.32 | 77.02 | 77.25 | +0.156% | 158,525 | -5.256% | |
| 2025-04-25 | 77.03 | 77.14 | 76.90 | 77.13 | +0.404% | 230,162 | -5.108% | |
| 2025-04-24 | 76.63 | 76.87 | 76.57 | 76.82 | +0.708% | 376,557 | -4.725% | |
| 2025-04-23 | 76.87 | 76.94 | 76.28 | 76.28 | +0.105% | 180,691 | -4.051% | |
| 2025-04-22 | 76.33 | 76.33 | 76.17 | 76.20 | +0.237% | 185,773 | -3.950% | |
| 2025-04-21 | 76.25 | 76.44 | 76.00 | 76.02 | -0.627% | 243,646 | -3.723% | |
| 2025-04-17 | 76.57 | 76.69 | 76.43 | 76.50 | -0.326% | 246,191 | -4.327% | |
| 2025-04-16 | 76.46 | 76.75 | 76.31 | 76.75 | +0.471% | 205,448 | -4.638% | |
| 2025-04-15 | 76.24 | 76.57 | 76.22 | 76.39 | 0.000% | 227,191 | -4.189% |