VNQI
Vanguard Global ex-U.S. Real Estate ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:56 PM EDT
41.94USD-0.285%(-0.12)474,309
Pre-marketOct 2, 2026 9:23:30 AM EDT
41.82USD-0.576%(-0.24)
VNQI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.98 | 42.12 | 41.80 | 41.96 | -0.238% | 474,309 | 0.000% |
| 2026-10-01 | 42.30 | 42.32 | 41.94 | 42.06 | -1.082% | 452,590 | -0.238% |
| 2026-09-30 | 42.86 | 42.88 | 42.52 | 42.52 | -0.328% | 324,027 | -1.317% |
| 2026-09-29 | 42.82 | 42.82 | 42.44 | 42.66 | -0.629% | 556,176 | -1.641% |
| 2026-09-28 | 42.93 | 43.12 | 42.82 | 42.93 | -0.394% | 256,362 | -2.259% |
| 2026-09-25 | 43.04 | 43.17 | 42.88 | 43.10 | +0.276% | 323,919 | -2.645% |
| 2026-09-24 | 43.08 | 43.19 | 42.82 | 42.98 | -0.552% | 216,465 | -2.376% |
| 2026-09-23 | 43.45 | 43.50 | 43.11 | 43.22 | -1.189% | 324,316 | -2.915% |
| 2026-09-22 | 43.69 | 43.82 | 43.55 | 43.74 | +0.160% | 224,214 | -4.070% |
| 2026-09-21 | 43.57 | 43.70 | 43.47 | 43.67 | +0.831% | 292,274 | -3.916% |
| 2026-09-18 | 43.31 | 43.38 | 43.24 | 43.31 | -1.074% | 345,036 | -3.117% |
| 2026-09-17 | 43.83 | 43.85 | 43.69 | 43.78 | +0.876% | 359,454 | -4.157% |
| 2026-09-16 | 43.74 | 43.86 | 43.26 | 43.40 | -0.436% | 368,773 | -3.318% |
| 2026-09-15 | 43.67 | 43.68 | 43.49 | 43.59 | -0.909% | 524,562 | -3.739% |
| 2026-09-14 | 43.90 | 44.14 | 43.79 | 43.99 | -0.204% | 365,727 | -4.615% |
| 2026-09-11 | 44.18 | 44.22 | 44.05 | 44.08 | +0.114% | 314,070 | -4.809% |
| 2026-09-10 | 44.30 | 44.34 | 43.99 | 44.03 | -1.212% | 336,982 | -4.701% |
| 2026-09-09 | 44.83 | 44.83 | 44.51 | 44.57 | -0.845% | 342,395 | -5.856% |
| 2026-09-08 | 45.08 | 45.08 | 44.92 | 44.95 | -0.707% | 230,362 | -6.652% |
| 2026-09-04 | 45.15 | 45.37 | 45.14 | 45.27 | +0.177% | 245,543 | -7.312% |
| 2026-09-03 | 45.11 | 45.27 | 45.02 | 45.19 | +1.108% | 227,567 | -7.148% |
| 2026-09-02 | 44.63 | 44.71 | 44.56 | 44.70 | +0.574% | 321,785 | -6.119% |
| 2026-09-01 | 44.70 | 44.81 | 44.38 | 44.44 | -0.671% | 332,883 | -5.581% |
| 2026-08-31 | 44.92 | 44.97 | 44.70 | 44.74 | -1.149% | 280,438 | -6.214% |
| 2026-08-28 | 45.49 | 45.58 | 45.17 | 45.26 | -0.593% | 455,287 | -7.291% |
| 2026-08-27 | 45.51 | 45.56 | 45.45 | 45.53 | -0.285% | 151,771 | -7.841% |
| 2026-08-26 | 45.85 | 45.88 | 45.63 | 45.66 | -0.480% | 153,974 | -8.103% |
| 2026-08-25 | 45.86 | 45.91 | 45.75 | 45.88 | +0.175% | 301,382 | -8.544% |
| 2026-08-24 | 45.66 | 45.84 | 45.66 | 45.80 | +0.197% | 311,800 | -8.384% |
| 2026-08-21 | 45.82 | 45.89 | 45.71 | 45.71 | +0.044% | 278,460 | -8.204% |
| 2026-08-20 | 45.57 | 45.79 | 45.56 | 45.69 | +0.418% | 232,721 | -8.164% |
| 2026-08-19 | 45.36 | 45.54 | 45.35 | 45.50 | +0.990% | 234,150 | -7.780% |
| 2026-08-18 | 45.22 | 45.27 | 45.05 | 45.05 | -0.456% | 197,472 | -6.868% |
| 2026-08-17 | 45.37 | 45.41 | 45.22 | 45.26 | -0.505% | 272,709 | -7.292% |
| 2026-08-14 | 45.58 | 45.64 | 45.42 | 45.49 | -0.350% | 188,777 | -7.760% |
| 2026-08-13 | 45.77 | 45.80 | 45.61 | 45.65 | -0.262% | 143,491 | -8.083% |
| 2026-08-12 | 45.85 | 45.86 | 45.70 | 45.77 | +0.558% | 241,125 | -8.324% |
| 2026-08-11 | 45.58 | 45.68 | 45.45 | 45.52 | -0.102% | 156,810 | -7.812% |
| 2026-08-10 | 45.88 | 45.89 | 45.48 | 45.56 | -1.445% | 854,992 | -7.906% |
| 2026-08-07 | 46.17 | 46.30 | 46.14 | 46.23 | +0.719% | 160,888 | -9.236% |
| 2026-08-06 | 46.08 | 46.12 | 45.83 | 45.90 | -0.576% | 192,529 | -8.584% |
| 2026-08-05 | 46.24 | 46.32 | 46.13 | 46.17 | -0.203% | 215,185 | -9.110% |
| 2026-08-04 | 46.00 | 46.29 | 45.91 | 46.26 | +0.784% | 191,099 | -9.295% |
| 2026-08-03 | 45.91 | 45.97 | 45.82 | 45.90 | -0.282% | 235,912 | -8.584% |
| 2026-07-31 | 46.07 | 46.14 | 45.76 | 46.03 | -1.138% | 291,071 | -8.842% |
| 2026-07-30 | 46.24 | 46.63 | 46.22 | 46.56 | +1.372% | 228,196 | -9.880% |
| 2026-07-29 | 46.01 | 46.44 | 45.83 | 45.93 | -0.390% | 229,454 | -8.644% |
| 2026-07-28 | 45.82 | 46.24 | 45.82 | 46.11 | +0.699% | 190,173 | -9.000% |
| 2026-07-27 | 45.74 | 45.82 | 45.63 | 45.79 | +1.082% | 286,453 | -8.364% |
| 2026-07-24 | 45.14 | 45.46 | 45.09 | 45.30 | +0.577% | 219,342 | -7.373% |
| 2026-07-23 | 45.16 | 45.24 | 44.94 | 45.04 | -1.011% | 202,525 | -6.838% |
| 2026-07-22 | 45.67 | 45.75 | 45.49 | 45.50 | -0.408% | 160,614 | -7.780% |
| 2026-07-21 | 45.61 | 45.71 | 45.46 | 45.69 | +0.410% | 149,640 | -8.157% |
| 2026-07-20 | 45.71 | 45.71 | 45.44 | 45.50 | -0.481% | 174,514 | -7.780% |
| 2026-07-17 | 45.55 | 45.80 | 45.55 | 45.72 | +0.066% | 186,656 | -8.224% |
| 2026-07-16 | 45.57 | 45.78 | 45.55 | 45.69 | -0.066% | 178,774 | -8.164% |
| 2026-07-15 | 45.54 | 45.83 | 45.53 | 45.72 | +0.838% | 268,241 | -8.224% |
| 2026-07-14 | 45.45 | 45.60 | 45.31 | 45.34 | +0.510% | 218,970 | -7.455% |
| 2026-07-13 | 45.34 | 45.44 | 45.07 | 45.11 | -0.944% | 247,487 | -6.983% |
| 2026-07-10 | 45.50 | 45.59 | 45.30 | 45.54 | +0.886% | 279,965 | -7.861% |
| 2026-07-09 | 45.02 | 45.23 | 44.98 | 45.14 | +0.133% | 145,755 | -7.045% |
| 2026-07-08 | 44.98 | 45.09 | 44.75 | 45.08 | -0.923% | 170,958 | -6.921% |
| 2026-07-07 | 45.70 | 45.74 | 45.42 | 45.50 | -0.459% | 188,019 | -7.780% |
| 2026-07-06 | 45.59 | 45.74 | 45.51 | 45.71 | +0.838% | 314,245 | -8.204% |
| 2026-07-02 | 45.35 | 45.52 | 45.08 | 45.33 | +1.138% | 303,281 | -7.434% |
| 2026-07-01 | 44.50 | 44.95 | 44.50 | 44.82 | -0.067% | 229,327 | -6.381% |
| 2026-06-30 | 44.86 | 44.94 | 44.74 | 44.85 | -0.818% | 219,921 | -6.444% |
| 2026-06-29 | 45.22 | 45.26 | 45.00 | 45.22 | +0.022% | 233,650 | -7.209% |
| 2026-06-26 | 45.06 | 45.30 | 45.02 | 45.21 | +0.893% | 629,561 | -7.189% |
| 2026-06-25 | 44.98 | 45.04 | 44.76 | 44.81 | +0.403% | 550,972 | -6.360% |
| 2026-06-24 | 44.58 | 44.75 | 44.53 | 44.63 | +0.836% | 263,004 | -5.983% |
| 2026-06-23 | 44.19 | 44.45 | 44.18 | 44.26 | -0.962% | 282,472 | -5.197% |
| 2026-06-22 | 44.65 | 44.78 | 44.53 | 44.69 | -0.335% | 335,327 | -6.109% |
| 2026-06-18 | 44.99 | 45.03 | 44.77 | 44.84 | -0.111% | 290,401 | -6.423% |
| 2026-06-17 | 45.55 | 45.60 | 44.84 | 44.89 | -1.772% | 278,745 | -6.527% |
| 2026-06-16 | 45.71 | 45.85 | 45.65 | 45.70 | 0.000% | 270,082 | -8.184% |
| 2026-06-15 | 45.98 | 46.07 | 45.69 | 45.70 | +0.022% | 268,473 | -8.184% |
| 2026-06-12 | 45.65 | 45.79 | 45.45 | 45.69 | +0.683% | 499,176 | -8.164% |
| 2026-06-11 | 44.62 | 45.44 | 44.45 | 45.38 | +1.863% | 1,258,269 | -7.536% |
| 2026-06-10 | 44.74 | 44.91 | 44.52 | 44.55 | +0.428% | 305,656 | -5.814% |
| 2026-06-09 | 44.41 | 44.55 | 43.89 | 44.36 | +0.727% | 554,673 | -5.410% |
| 2026-06-08 | 44.41 | 44.41 | 43.98 | 44.04 | +0.182% | 217,037 | -4.723% |
| 2026-06-05 | 44.50 | 44.51 | 43.87 | 43.96 | -2.006% | 414,915 | -4.550% |
| 2026-06-04 | 44.87 | 44.91 | 44.77 | 44.86 | +0.448% | 560,381 | -6.465% |
| 2026-06-03 | 44.88 | 44.96 | 44.59 | 44.66 | -1.521% | 241,198 | -6.046% |
| 2026-06-02 | 45.29 | 45.49 | 45.28 | 45.35 | +0.155% | 252,704 | -7.475% |
| 2026-06-01 | 45.44 | 45.56 | 45.05 | 45.28 | -1.587% | 377,754 | -7.332% |
| 2026-05-29 | 46.07 | 46.26 | 45.95 | 46.01 | +0.174% | 209,018 | -8.802% |
| 2026-05-28 | 45.65 | 45.96 | 45.59 | 45.93 | +0.087% | 213,342 | -8.644% |
| 2026-05-27 | 45.87 | 46.01 | 45.82 | 45.89 | -0.196% | 347,039 | -8.564% |
| 2026-05-26 | 46.03 | 46.14 | 45.86 | 45.98 | +0.811% | 269,122 | -8.743% |
| 2026-05-22 | 45.63 | 45.78 | 45.51 | 45.61 | -1.063% | 205,294 | -8.003% |
| 2026-05-21 | 45.78 | 46.23 | 45.64 | 46.10 | +0.196% | 143,795 | -8.980% |
| 2026-05-20 | 45.51 | 46.09 | 45.40 | 46.01 | +0.921% | 287,902 | -8.802% |
| 2026-05-19 | 45.57 | 45.78 | 45.52 | 45.59 | -0.567% | 190,775 | -7.962% |
| 2026-05-18 | 45.70 | 45.91 | 45.52 | 45.85 | -0.239% | 434,591 | -8.484% |
| 2026-05-15 | 46.10 | 46.13 | 45.90 | 45.96 | -1.753% | 221,560 | -8.703% |
| 2026-05-14 | 46.81 | 46.92 | 46.73 | 46.78 | -0.806% | 247,591 | -10.304% |
| 2026-05-13 | 46.97 | 47.21 | 46.89 | 47.16 | -0.422% | 225,826 | -11.026% |
| 2026-05-12 | 47.35 | 47.39 | 47.06 | 47.36 | -0.879% | 234,070 | -11.402% |
| 2026-05-11 | 47.81 | 47.95 | 47.73 | 47.78 | +0.126% | 207,190 | -12.181% |
| 2026-05-08 | 47.81 | 47.87 | 47.60 | 47.72 | +0.379% | 284,389 | -12.070% |
| 2026-05-07 | 48.14 | 48.15 | 47.49 | 47.54 | -1.328% | 199,551 | -11.737% |
| 2026-05-06 | 48.03 | 48.24 | 47.99 | 48.18 | +2.489% | 199,924 | -12.910% |
| 2026-05-05 | 46.87 | 47.07 | 46.80 | 47.01 | +0.945% | 295,768 | -10.742% |
| 2026-05-04 | 46.72 | 46.96 | 46.44 | 46.57 | -1.188% | 348,439 | -9.899% |
| 2026-05-01 | 47.06 | 47.42 | 47.05 | 47.13 | -0.212% | 170,530 | -10.970% |
| 2026-04-30 | 46.90 | 47.32 | 46.82 | 47.23 | +2.119% | 300,684 | -11.158% |
| 2026-04-29 | 46.53 | 46.59 | 46.12 | 46.25 | -1.133% | 226,352 | -9.276% |
| 2026-04-28 | 46.64 | 46.84 | 46.59 | 46.78 | -0.213% | 286,391 | -10.304% |
| 2026-04-27 | 46.98 | 47.10 | 46.73 | 46.88 | -0.170% | 178,488 | -10.495% |
| 2026-04-24 | 46.86 | 47.06 | 46.78 | 46.96 | -0.276% | 205,399 | -10.647% |
| 2026-04-23 | 47.22 | 47.36 | 46.66 | 47.09 | -0.296% | 162,589 | -10.894% |
| 2026-04-22 | 47.38 | 47.43 | 47.14 | 47.23 | +0.297% | 159,690 | -11.158% |
| 2026-04-21 | 47.75 | 47.83 | 47.05 | 47.09 | -1.670% | 259,247 | -10.894% |
| 2026-04-20 | 47.86 | 47.91 | 47.64 | 47.89 | -0.643% | 223,068 | -12.383% |
| 2026-04-17 | 48.11 | 48.44 | 48.11 | 48.20 | +1.282% | 195,764 | -12.946% |
| 2026-04-16 | 47.67 | 47.70 | 47.42 | 47.59 | +0.042% | 136,068 | -11.830% |
| 2026-04-15 | 47.43 | 47.61 | 47.33 | 47.57 | +0.084% | 194,228 | -11.793% |
| 2026-04-14 | 47.19 | 47.57 | 47.14 | 47.53 | +1.582% | 156,049 | -11.719% |
| 2026-04-13 | 46.23 | 46.81 | 46.16 | 46.79 | +0.214% | 147,214 | -10.323% |
| 2026-04-10 | 46.73 | 46.85 | 46.54 | 46.69 | +0.322% | 148,240 | -10.131% |
| 2026-04-09 | 46.28 | 46.78 | 46.16 | 46.54 | -0.640% | 212,046 | -9.841% |
| 2026-04-08 | 46.88 | 47.10 | 46.63 | 46.84 | +4.274% | 713,901 | -10.418% |
| 2026-04-07 | 44.76 | 44.94 | 44.37 | 44.92 | -0.266% | 528,741 | -6.589% |
| 2026-04-06 | 44.83 | 45.11 | 44.83 | 45.04 | +0.491% | 379,545 | -6.838% |
| 2026-04-02 | 44.34 | 45.04 | 44.30 | 44.82 | -0.289% | 294,233 | -6.381% |
| 2026-04-01 | 44.87 | 45.20 | 44.82 | 44.95 | +1.125% | 444,185 | -6.652% |
| 2026-03-31 | 43.84 | 44.51 | 43.66 | 44.45 | +2.585% | 517,450 | -5.602% |
| 2026-03-30 | 43.47 | 43.65 | 43.22 | 43.33 | +0.162% | 381,341 | -3.162% |
| 2026-03-27 | 43.48 | 43.65 | 43.20 | 43.26 | -1.255% | 467,650 | -3.005% |
| 2026-03-26 | 44.16 | 44.38 | 43.78 | 43.81 | -2.188% | 377,438 | -4.223% |
| 2026-03-25 | 44.91 | 44.96 | 44.61 | 44.79 | +1.106% | 388,967 | -6.318% |
| 2026-03-24 | 44.16 | 44.65 | 44.14 | 44.30 | -0.650% | 402,435 | -5.282% |
| 2026-03-23 | 44.48 | 45.16 | 44.29 | 44.59 | +0.746% | 752,595 | -5.898% |
| 2026-03-20 | 45.30 | 45.32 | 44.13 | 44.26 | -2.853% | 498,180 | -5.197% |
| 2026-03-19 | 45.12 | 45.83 | 45.08 | 45.56 | -0.654% | 269,354 | -7.902% |
| 2026-03-18 | 46.23 | 46.36 | 45.81 | 45.86 | -1.185% | 178,500 | -8.504% |
| 2026-03-17 | 46.44 | 46.64 | 46.35 | 46.41 | +0.891% | 321,054 | -9.588% |
| 2026-03-16 | 45.83 | 46.12 | 45.74 | 46.00 | +1.657% | 399,262 | -8.783% |
| 2026-03-13 | 45.79 | 45.96 | 45.17 | 45.25 | -1.309% | 444,354 | -7.271% |
| 2026-03-12 | 46.12 | 46.13 | 45.68 | 45.85 | -2.009% | 368,027 | -8.484% |
| 2026-03-11 | 46.96 | 47.11 | 46.62 | 46.79 | -1.287% | 223,146 | -10.323% |
| 2026-03-10 | 47.58 | 48.05 | 47.30 | 47.40 | +0.021% | 298,991 | -11.477% |
| 2026-03-09 | 46.68 | 47.53 | 46.32 | 47.39 | -0.483% | 357,874 | -11.458% |
| 2026-03-06 | 47.27 | 47.62 | 47.09 | 47.62 | -0.293% | 327,662 | -11.886% |
| 2026-03-05 | 48.08 | 48.14 | 47.43 | 47.76 | -1.465% | 300,802 | -12.144% |
| 2026-03-04 | 48.41 | 48.52 | 48.09 | 48.47 | +0.269% | 827,824 | -13.431% |
| 2026-03-03 | 48.14 | 48.47 | 47.53 | 48.34 | -2.746% | 1,117,536 | -13.198% |
| 2026-03-02 | 49.69 | 49.88 | 49.42 | 49.70 | -1.982% | 460,100 | -15.582% |
| 2026-02-27 | 50.73 | 50.88 | 50.64 | 50.71 | -0.099% | 329,725 | -17.255% |
| 2026-02-26 | 50.68 | 50.79 | 50.48 | 50.76 | +0.158% | 289,858 | -17.336% |
| 2026-02-25 | 50.61 | 50.74 | 50.52 | 50.68 | +0.456% | 217,699 | -17.206% |
| 2026-02-24 | 50.41 | 50.53 | 50.36 | 50.45 | -0.277% | 212,898 | -16.829% |
| 2026-02-23 | 50.58 | 50.78 | 50.49 | 50.59 | -0.178% | 714,471 | -17.059% |
| 2026-02-20 | 50.15 | 50.69 | 50.13 | 50.68 | +1.239% | 380,314 | -17.206% |
| 2026-02-19 | 49.98 | 50.09 | 49.87 | 50.06 | -0.338% | 318,040 | -16.181% |
| 2026-02-18 | 50.45 | 50.52 | 50.17 | 50.23 | -0.554% | 216,259 | -16.464% |
| 2026-02-17 | 50.33 | 50.57 | 50.05 | 50.51 | +0.139% | 205,160 | -16.927% |
| 2026-02-13 | 50.32 | 50.48 | 50.08 | 50.44 | -0.040% | 531,791 | -16.812% |
| 2026-02-12 | 50.66 | 50.71 | 50.31 | 50.46 | -0.059% | 441,323 | -16.845% |
| 2026-02-11 | 50.47 | 50.64 | 50.38 | 50.49 | +0.438% | 1,165,480 | -16.894% |
| 2026-02-10 | 50.12 | 50.42 | 50.12 | 50.27 | +1.045% | 249,686 | -16.531% |
| 2026-02-09 | 49.40 | 49.82 | 49.28 | 49.75 | +1.593% | 290,351 | -15.658% |
| 2026-02-06 | 48.65 | 48.97 | 48.65 | 48.97 | +1.115% | 299,122 | -14.315% |
| 2026-02-05 | 48.54 | 48.69 | 48.39 | 48.43 | -0.616% | 195,373 | -13.359% |
| 2026-02-04 | 48.76 | 48.92 | 48.60 | 48.73 | +0.786% | 325,990 | -13.893% |
| 2026-02-03 | 48.06 | 48.38 | 48.06 | 48.35 | +0.918% | 359,022 | -13.216% |
| 2026-02-02 | 47.82 | 47.97 | 47.76 | 47.91 | -0.063% | 578,817 | -12.419% |
| 2026-01-30 | 48.29 | 48.30 | 47.85 | 47.94 | -1.540% | 250,528 | -12.474% |
| 2026-01-29 | 48.50 | 48.69 | 48.11 | 48.69 | +1.416% | 512,060 | -13.822% |
| 2026-01-28 | 48.00 | 48.08 | 47.81 | 48.01 | +0.021% | 283,326 | -12.602% |
| 2026-01-27 | 47.82 | 48.12 | 47.82 | 48.00 | +0.756% | 309,198 | -12.583% |
| 2026-01-26 | 47.72 | 47.80 | 47.62 | 47.64 | +0.761% | 320,621 | -11.923% |
| 2026-01-23 | 47.11 | 47.36 | 47.06 | 47.28 | -0.042% | 2,469,841 | -11.252% |
| 2026-01-22 | 47.25 | 47.43 | 47.25 | 47.30 | +0.831% | 187,338 | -11.290% |
| 2026-01-21 | 46.83 | 46.94 | 46.62 | 46.91 | +0.107% | 257,859 | -10.552% |
| 2026-01-20 | 47.04 | 47.19 | 46.82 | 46.86 | -1.306% | 439,515 | -10.457% |
| 2026-01-16 | 47.41 | 47.50 | 47.27 | 47.48 | +0.359% | 228,110 | -11.626% |
| 2026-01-15 | 47.24 | 47.38 | 47.16 | 47.31 | +0.510% | 196,266 | -11.308% |
| 2026-01-14 | 46.93 | 47.07 | 46.90 | 47.07 | +0.085% | 273,264 | -10.856% |
| 2026-01-13 | 47.20 | 47.20 | 46.93 | 47.03 | -0.634% | 303,204 | -10.780% |
| 2026-01-12 | 47.18 | 47.35 | 47.18 | 47.33 | +0.403% | 302,017 | -11.346% |
| 2026-01-09 | 46.97 | 47.17 | 46.95 | 47.14 | +0.106% | 247,810 | -10.989% |
| 2026-01-08 | 46.92 | 47.11 | 46.92 | 47.09 | +0.534% | 214,333 | -10.894% |
| 2026-01-07 | 46.82 | 46.95 | 46.73 | 46.84 | +0.601% | 274,606 | -10.418% |
| 2026-01-06 | 46.49 | 46.63 | 46.42 | 46.56 | +0.475% | 203,539 | -9.880% |
| 2026-01-05 | 45.97 | 46.34 | 45.95 | 46.34 | +0.695% | 243,348 | -9.452% |
| 2026-01-02 | 46.08 | 46.16 | 45.85 | 46.02 | +0.393% | 261,596 | -8.822% |
| 2025-12-31 | 45.92 | 45.92 | 45.78 | 45.84 | -0.326% | 287,752 | -8.464% |
| 2025-12-30 | 46.02 | 46.05 | 45.95 | 45.99 | -0.043% | 227,845 | -8.763% |
| 2025-12-29 | 45.95 | 46.09 | 45.92 | 46.01 | -0.217% | 251,999 | -8.802% |
| 2025-12-26 | 46.01 | 46.12 | 45.97 | 46.11 | +0.130% | 180,767 | -9.000% |
| 2025-12-24 | 45.97 | 46.09 | 45.97 | 46.05 | +0.261% | 213,454 | -8.882% |
| 2025-12-23 | 45.87 | 45.95 | 45.85 | 45.93 | +0.834% | 658,391 | -8.644% |
| 2025-12-22 | 45.36 | 45.60 | 45.36 | 45.55 | +0.286% | 461,676 | -7.881% |
| 2025-12-19 | 45.46 | 45.59 | 45.41 | 45.42 | -4.399% | 272,086 | -7.618% |
| 2025-12-18 | 47.56 | 47.75 | 47.46 | 47.51 | +0.529% | 294,933 | -11.682% |
| 2025-12-17 | 47.34 | 47.48 | 47.22 | 47.26 | -0.337% | 329,404 | -11.215% |
| 2025-12-16 | 47.53 | 47.58 | 47.31 | 47.42 | -0.168% | 216,816 | -11.514% |
| 2025-12-15 | 47.64 | 47.67 | 47.38 | 47.50 | +0.084% | 213,725 | -11.663% |
| 2025-12-12 | 47.47 | 47.59 | 47.25 | 47.46 | +0.253% | 785,529 | -11.589% |
| 2025-12-11 | 47.29 | 47.45 | 47.23 | 47.34 | +0.148% | 337,855 | -11.365% |
| 2025-12-10 | 46.92 | 47.37 | 46.90 | 47.27 | +0.875% | 147,511 | -11.233% |
| 2025-12-09 | 46.92 | 46.99 | 46.80 | 46.86 | -0.277% | 127,629 | -10.457% |
| 2025-12-08 | 47.24 | 47.24 | 46.91 | 46.99 | -0.529% | 146,734 | -10.704% |
| 2025-12-05 | 47.39 | 47.45 | 47.21 | 47.24 | -0.317% | 340,926 | -11.177% |
| 2025-12-04 | 47.46 | 47.47 | 47.31 | 47.39 | -0.357% | 164,737 | -11.458% |
| 2025-12-03 | 47.41 | 47.59 | 47.41 | 47.56 | +0.359% | 153,091 | -11.775% |
| 2025-12-02 | 47.37 | 47.42 | 47.23 | 47.39 | +0.106% | 149,687 | -11.458% |
| 2025-12-01 | 47.52 | 47.60 | 47.31 | 47.34 | -1.004% | 182,904 | -11.365% |
| 2025-11-28 | 47.59 | 47.85 | 47.58 | 47.82 | +0.021% | 74,934 | -12.254% |
| 2025-11-26 | 47.49 | 47.84 | 47.46 | 47.81 | +0.674% | 284,842 | -12.236% |
| 2025-11-25 | 47.11 | 47.51 | 47.10 | 47.49 | +0.978% | 183,380 | -11.645% |
| 2025-11-24 | 46.99 | 47.12 | 46.91 | 47.03 | +0.277% | 318,581 | -10.780% |
| 2025-11-21 | 46.55 | 46.98 | 46.47 | 46.90 | +1.121% | 202,451 | -10.533% |
| 2025-11-20 | 46.88 | 46.91 | 46.35 | 46.38 | -0.770% | 205,716 | -9.530% |
| 2025-11-19 | 46.88 | 46.97 | 46.59 | 46.74 | -0.574% | 217,085 | -10.227% |
| 2025-11-18 | 46.84 | 47.08 | 46.76 | 47.01 | -0.445% | 125,998 | -10.742% |
| 2025-11-17 | 47.44 | 47.57 | 47.07 | 47.22 | -0.757% | 207,664 | -11.139% |
| 2025-11-14 | 47.56 | 47.70 | 47.51 | 47.58 | +0.021% | 196,313 | -11.812% |
| 2025-11-13 | 47.84 | 47.85 | 47.49 | 47.57 | -1.040% | 148,670 | -11.793% |
| 2025-11-12 | 47.95 | 48.10 | 47.93 | 48.07 | +0.292% | 200,991 | -12.711% |
| 2025-11-11 | 47.77 | 47.98 | 47.77 | 47.93 | +0.863% | 113,024 | -12.456% |
| 2025-11-10 | 47.41 | 47.55 | 47.27 | 47.52 | +0.169% | 193,876 | -11.700% |
| 2025-11-07 | 47.14 | 47.44 | 47.06 | 47.44 | +0.807% | 190,188 | -11.551% |
| 2025-11-06 | 47.04 | 47.16 | 46.93 | 47.06 | +0.341% | 172,264 | -10.837% |
| 2025-11-05 | 46.84 | 47.01 | 46.82 | 46.90 | +0.214% | 183,494 | -10.533% |
| 2025-11-04 | 46.92 | 46.95 | 46.74 | 46.80 | -0.319% | 925,573 | -10.342% |
| 2025-11-03 | 47.03 | 47.03 | 46.90 | 46.95 | -0.403% | 198,044 | -10.628% |
| 2025-10-31 | 47.12 | 47.18 | 46.98 | 47.14 | -0.590% | 206,300 | -10.989% |
| 2025-10-30 | 47.18 | 47.53 | 47.17 | 47.42 | -0.441% | 225,707 | -11.514% |
| 2025-10-29 | 48.02 | 48.10 | 47.48 | 47.63 | -1.121% | 221,544 | -11.904% |
| 2025-10-28 | 48.22 | 48.30 | 48.10 | 48.17 | -0.290% | 160,771 | -12.892% |
| 2025-10-27 | 48.30 | 48.34 | 48.21 | 48.31 | +0.124% | 149,536 | -13.144% |
| 2025-10-24 | 48.31 | 48.32 | 48.21 | 48.25 | -0.186% | 354,126 | -13.036% |
| 2025-10-23 | 48.27 | 48.39 | 48.21 | 48.34 | +0.729% | 153,121 | -13.198% |
| 2025-10-22 | 47.96 | 48.09 | 47.86 | 47.99 | +0.418% | 116,633 | -12.565% |
| 2025-10-21 | 47.85 | 47.89 | 47.71 | 47.79 | -0.644% | 129,561 | -12.199% |
| 2025-10-20 | 47.88 | 48.15 | 47.87 | 48.10 | +0.712% | 182,972 | -12.765% |
| 2025-10-17 | 47.70 | 47.80 | 47.58 | 47.76 | +0.063% | 346,128 | -12.144% |
| 2025-10-16 | 47.79 | 48.02 | 47.73 | 47.73 | +0.231% | 276,971 | -12.089% |
| 2025-10-15 | 47.39 | 47.62 | 47.36 | 47.62 | +0.232% | 126,306 | -11.886% |
| 2025-10-14 | 47.05 | 47.57 | 47.05 | 47.51 | +0.978% | 153,818 | -11.682% |
| 2025-10-13 | 47.08 | 47.16 | 47.00 | 47.05 | +0.793% | 363,957 | -10.818% |
| 2025-10-10 | 47.20 | 47.20 | 46.56 | 46.68 | -0.850% | 216,602 | -10.111% |
| 2025-10-09 | 47.40 | 47.41 | 46.98 | 47.08 | -0.507% | 234,582 | -10.875% |
| 2025-10-08 | 47.35 | 47.35 | 47.20 | 47.32 | -0.316% | 190,217 | -11.327% |
| 2025-10-07 | 47.73 | 47.73 | 47.42 | 47.47 | -0.794% | 153,213 | -11.607% |
| 2025-10-06 | 47.86 | 47.96 | 47.81 | 47.85 | -0.125% | 152,220 | -12.309% |
| 2025-10-03 | 47.71 | 48.06 | 47.70 | 47.91 | +0.567% | 333,266 | -12.419% |
| 2025-10-02 | 47.73 | 47.77 | 47.45 | 47.64 | -0.376% | 326,047 | -11.923% |
| 2025-10-01 | 47.82 | 47.94 | 47.67 | 47.82 | +0.168% | 414,347 | -12.254% |
| 2025-09-30 | 47.65 | 47.77 | 47.59 | 47.74 | +0.442% | 170,774 | -12.107% |
| 2025-09-29 | 47.43 | 47.53 | 47.39 | 47.53 | +0.465% | 165,840 | -11.719% |
| 2025-09-26 | 47.12 | 47.31 | 47.10 | 47.31 | +0.982% | 290,386 | -11.308% |
| 2025-09-25 | 47.03 | 47.03 | 46.72 | 46.85 | -0.930% | 149,279 | -10.438% |
| 2025-09-24 | 47.48 | 47.50 | 47.24 | 47.29 | -1.108% | 195,209 | -11.271% |
| 2025-09-23 | 47.57 | 47.88 | 47.52 | 47.82 | +0.504% | 2,950,214 | -12.254% |
| 2025-09-22 | 47.55 | 47.62 | 47.38 | 47.58 | -0.314% | 247,214 | -11.812% |
| 2025-09-19 | 47.82 | 47.86 | 47.73 | 47.73 | -0.355% | 167,294 | -12.089% |
| 2025-09-18 | 47.97 | 47.99 | 47.77 | 47.90 | -0.581% | 160,022 | -12.401% |
| 2025-09-17 | 48.23 | 48.54 | 47.96 | 48.18 | -0.145% | 202,025 | -12.910% |
| 2025-09-16 | 48.24 | 48.32 | 48.09 | 48.25 | -0.186% | 125,535 | -13.036% |
| 2025-09-15 | 48.26 | 48.38 | 48.23 | 48.34 | +0.520% | 153,226 | -13.198% |
| 2025-09-12 | 48.10 | 48.20 | 48.00 | 48.09 | -0.125% | 118,498 | -12.747% |
| 2025-09-11 | 47.77 | 48.17 | 47.74 | 48.15 | +1.092% | 130,901 | -12.856% |
| 2025-09-10 | 47.73 | 47.73 | 47.58 | 47.63 | +0.105% | 128,558 | -11.904% |
| 2025-09-09 | 47.71 | 47.71 | 47.53 | 47.58 | +0.063% | 161,644 | -11.812% |
| 2025-09-08 | 47.36 | 47.59 | 47.36 | 47.55 | +0.891% | 187,148 | -11.756% |
| 2025-09-05 | 46.98 | 47.28 | 46.95 | 47.13 | +1.159% | 156,381 | -10.970% |
| 2025-09-04 | 46.55 | 46.60 | 46.42 | 46.59 | +0.215% | 160,218 | -9.938% |
| 2025-09-03 | 46.37 | 46.50 | 46.31 | 46.49 | -0.086% | 161,999 | -9.744% |
| 2025-09-02 | 46.38 | 46.61 | 46.32 | 46.53 | -1.210% | 474,966 | -9.822% |
| 2025-08-29 | 47.01 | 47.15 | 46.96 | 47.10 | -0.507% | 169,980 | -10.913% |
| 2025-08-28 | 47.27 | 47.37 | 47.23 | 47.34 | +0.085% | 121,293 | -11.365% |
| 2025-08-27 | 47.16 | 47.32 | 46.99 | 47.30 | -0.127% | 151,865 | -11.290% |
| 2025-08-26 | 47.30 | 47.36 | 47.26 | 47.36 | -0.084% | 131,302 | -11.402% |
| 2025-08-25 | 47.69 | 47.77 | 47.39 | 47.40 | -0.961% | 153,084 | -11.477% |
| 2025-08-22 | 47.21 | 47.89 | 47.20 | 47.86 | +1.506% | 184,942 | -12.328% |
| 2025-08-21 | 47.24 | 47.29 | 47.13 | 47.15 | -0.820% | 294,531 | -11.007% |
| 2025-08-20 | 47.50 | 47.59 | 47.45 | 47.54 | +0.486% | 501,363 | -11.737% |
| 2025-08-19 | 47.31 | 47.39 | 47.22 | 47.31 | +0.595% | 657,358 | -11.308% |
| 2025-08-18 | 47.19 | 47.19 | 46.96 | 47.03 | -0.360% | 210,081 | -10.780% |
| 2025-08-15 | 47.14 | 47.21 | 47.11 | 47.20 | +0.191% | 143,236 | -11.102% |
| 2025-08-14 | 47.00 | 47.11 | 46.91 | 47.11 | -0.254% | 269,373 | -10.932% |
| 2025-08-13 | 47.22 | 47.30 | 47.16 | 47.23 | +0.212% | 508,065 | -11.158% |
| 2025-08-12 | 46.97 | 47.14 | 46.94 | 47.13 | +0.576% | 219,380 | -10.970% |
| 2025-08-11 | 46.96 | 46.96 | 46.77 | 46.86 | -0.064% | 161,993 | -10.457% |
| 2025-08-08 | 46.96 | 47.03 | 46.80 | 46.89 | +0.128% | 180,175 | -10.514% |
| 2025-08-07 | 46.90 | 46.90 | 46.66 | 46.83 | +0.597% | 178,728 | -10.399% |
| 2025-08-06 | 46.52 | 46.59 | 46.45 | 46.55 | +0.981% | 137,420 | -9.865% |
| 2025-08-05 | 46.16 | 46.17 | 45.98 | 46.10 | -0.130% | 718,042 | -8.980% |
| 2025-08-04 | 45.94 | 46.16 | 45.93 | 46.16 | +1.451% | 187,430 | -9.099% |
| 2025-08-01 | 45.40 | 45.59 | 45.32 | 45.50 | +0.619% | 449,833 | -7.780% |
| 2025-07-31 | 45.55 | 45.55 | 45.13 | 45.22 | -0.812% | 683,905 | -7.209% |
| 2025-07-30 | 45.84 | 45.94 | 45.51 | 45.59 | -0.783% | 208,797 | -7.962% |
| 2025-07-29 | 45.87 | 45.98 | 45.85 | 45.95 | +0.240% | 313,949 | -8.683% |
| 2025-07-28 | 46.11 | 46.13 | 45.82 | 45.84 | -1.079% | 178,570 | -8.464% |
| 2025-07-25 | 46.20 | 46.36 | 46.13 | 46.34 | -0.022% | 119,536 | -9.452% |
| 2025-07-24 | 46.49 | 46.52 | 46.34 | 46.35 | -0.728% | 211,334 | -9.471% |
| 2025-07-23 | 46.58 | 46.70 | 46.52 | 46.69 | +0.301% | 231,514 | -10.131% |
| 2025-07-22 | 46.30 | 46.58 | 46.27 | 46.55 | +0.954% | 144,332 | -9.860% |
| 2025-07-21 | 46.05 | 46.25 | 46.02 | 46.11 | +1.030% | 162,679 | -9.000% |
| 2025-07-18 | 45.89 | 45.89 | 45.63 | 45.64 | -0.284% | 119,361 | -8.063% |
| 2025-07-17 | 45.63 | 45.81 | 45.58 | 45.77 | +0.197% | 234,207 | -8.324% |
| 2025-07-16 | 45.33 | 45.69 | 45.31 | 45.68 | +0.595% | 182,182 | -8.144% |
| 2025-07-15 | 45.93 | 45.93 | 45.40 | 45.41 | -1.089% | 150,664 | -7.597% |
| 2025-07-14 | 45.81 | 45.95 | 45.79 | 45.91 | +0.570% | 285,832 | -8.604% |
| 2025-07-11 | 45.78 | 45.79 | 45.61 | 45.65 | -0.696% | 347,540 | -8.083% |
| 2025-07-10 | 46.24 | 46.24 | 45.87 | 45.97 | 0.000% | 453,103 | -8.723% |
| 2025-07-09 | 45.86 | 46.00 | 45.80 | 45.97 | +0.393% | 134,381 | -8.723% |
| 2025-07-08 | 45.90 | 45.90 | 45.61 | 45.79 | -0.413% | 190,130 | -8.364% |
| 2025-07-07 | 46.23 | 46.29 | 45.87 | 45.98 | -1.054% | 237,962 | -8.743% |
| 2025-07-03 | 46.48 | 46.55 | 46.40 | 46.47 | 0.000% | 93,947 | -9.705% |
| 2025-07-02 | 46.18 | 46.48 | 46.15 | 46.47 | +0.194% | 262,188 | -9.705% |
| 2025-07-01 | 46.21 | 46.44 | 46.20 | 46.38 | +0.498% | 502,970 | -9.530% |
| 2025-06-30 | 45.94 | 46.16 | 45.91 | 46.15 | +0.370% | 343,649 | -9.079% |
| 2025-06-27 | 45.93 | 46.11 | 45.85 | 45.98 | -0.065% | 231,334 | -8.743% |
| 2025-06-26 | 45.96 | 46.05 | 45.85 | 46.01 | +0.943% | 208,548 | -8.802% |
| 2025-06-25 | 45.69 | 45.69 | 45.47 | 45.58 | -0.175% | 705,363 | -7.942% |
| 2025-06-24 | 45.47 | 45.74 | 45.40 | 45.66 | +0.639% | 541,194 | -8.103% |
| 2025-06-23 | 44.83 | 45.38 | 44.76 | 45.37 | +1.272% | 208,889 | -7.516% |
| 2025-06-20 | 45.10 | 45.10 | 44.78 | 44.80 | -0.334% | 189,103 | -6.339% |
| 2025-06-18 | 44.94 | 45.15 | 44.84 | 44.95 | +0.335% | 229,791 | -6.652% |
| 2025-06-17 | 45.09 | 45.09 | 44.76 | 44.80 | -0.378% | 178,468 | -6.339% |
| 2025-06-16 | 45.14 | 45.29 | 44.95 | 44.97 | +0.627% | 147,238 | -6.693% |
| 2025-06-13 | 44.74 | 44.89 | 44.62 | 44.69 | -1.150% | 194,503 | -6.109% |
| 2025-06-12 | 45.20 | 45.23 | 45.11 | 45.21 | +0.333% | 172,484 | -7.189% |
| 2025-06-11 | 45.17 | 45.30 | 45.06 | 45.06 | -0.022% | 167,111 | -6.880% |
| 2025-06-10 | 45.04 | 45.08 | 44.96 | 45.07 | +0.535% | 222,520 | -6.900% |
| 2025-06-09 | 44.79 | 44.92 | 44.71 | 44.83 | +0.358% | 150,722 | -6.402% |
| 2025-06-06 | 44.62 | 44.70 | 44.55 | 44.67 | +0.247% | 175,885 | -6.067% |
| 2025-06-05 | 44.67 | 44.70 | 44.51 | 44.56 | +0.202% | 603,062 | -5.835% |
| 2025-06-04 | 44.35 | 44.52 | 44.29 | 44.47 | +0.225% | 492,430 | -5.644% |
| 2025-06-03 | 44.38 | 44.43 | 44.24 | 44.37 | -0.627% | 203,748 | -5.432% |
| 2025-06-02 | 44.31 | 44.65 | 44.21 | 44.65 | +1.087% | 807,880 | -6.025% |
| 2025-05-30 | 44.08 | 44.23 | 43.88 | 44.17 | +0.295% | 284,383 | -5.003% |
| 2025-05-29 | 43.98 | 44.05 | 43.83 | 44.04 | +0.410% | 318,416 | -4.723% |
| 2025-05-28 | 43.85 | 43.91 | 43.77 | 43.86 | -0.182% | 213,254 | -4.332% |
| 2025-05-27 | 43.87 | 43.97 | 43.81 | 43.94 | +0.757% | 160,449 | -4.506% |
| 2025-05-23 | 43.27 | 43.67 | 43.26 | 43.61 | +1.089% | 167,331 | -3.784% |
| 2025-05-22 | 43.27 | 43.27 | 43.05 | 43.14 | -0.484% | 167,489 | -2.735% |
| 2025-05-21 | 43.68 | 43.74 | 43.33 | 43.35 | -0.755% | 329,354 | -3.206% |
| 2025-05-20 | 43.55 | 43.70 | 43.52 | 43.68 | +0.046% | 120,968 | -3.938% |
| 2025-05-19 | 43.35 | 43.66 | 43.34 | 43.66 | +0.506% | 117,335 | -3.894% |
| 2025-05-16 | 43.14 | 43.45 | 43.13 | 43.44 | +0.929% | 229,221 | -3.407% |
| 2025-05-15 | 42.97 | 43.06 | 42.76 | 43.04 | +0.891% | 992,160 | -2.509% |
| 2025-05-14 | 43.04 | 43.04 | 42.63 | 42.66 | -0.860% | 3,225,318 | -1.641% |
| 2025-05-13 | 43.09 | 43.09 | 42.86 | 43.03 | -0.440% | 319,874 | -2.487% |
| 2025-05-12 | 43.24 | 43.26 | 43.07 | 43.22 | -0.254% | 384,022 | -2.915% |
| 2025-05-09 | 43.35 | 43.41 | 43.26 | 43.33 | +0.487% | 135,222 | -3.162% |
| 2025-05-08 | 43.46 | 43.55 | 43.10 | 43.12 | -1.237% | 356,197 | -2.690% |
| 2025-05-07 | 43.64 | 43.80 | 43.53 | 43.66 | -0.274% | 307,754 | -3.894% |
| 2025-05-06 | 43.71 | 43.84 | 43.63 | 43.78 | +0.436% | 174,920 | -4.157% |
| 2025-05-05 | 43.76 | 43.76 | 43.55 | 43.59 | +0.253% | 192,553 | -3.739% |
| 2025-05-02 | 43.53 | 43.61 | 43.43 | 43.48 | +1.305% | 201,496 | -3.496% |
| 2025-05-01 | 43.00 | 43.08 | 42.78 | 42.92 | +0.047% | 199,233 | -2.237% |
| 2025-04-30 | 42.52 | 42.96 | 42.47 | 42.90 | +0.586% | 313,044 | -2.191% |
| 2025-04-29 | 42.56 | 42.75 | 42.52 | 42.65 | +0.211% | 139,647 | -1.618% |
| 2025-04-28 | 42.38 | 42.69 | 42.26 | 42.56 | +0.472% | 522,620 | -1.410% |
| 2025-04-25 | 42.34 | 42.41 | 42.16 | 42.36 | -0.703% | 468,208 | -0.944% |
| 2025-04-24 | 42.57 | 42.69 | 42.44 | 42.66 | +0.732% | 170,077 | -1.641% |
| 2025-04-23 | 42.68 | 42.76 | 42.24 | 42.35 | -0.889% | 228,904 | -0.921% |
| 2025-04-22 | 42.64 | 42.79 | 42.44 | 42.73 | +1.884% | 378,006 | -1.802% |
| 2025-04-21 | 42.14 | 42.25 | 41.67 | 41.94 | -0.238% | 340,088 | +0.048% |
| 2025-04-17 | 41.74 | 42.18 | 41.74 | 42.04 | +1.570% | 251,137 | -0.190% |
| 2025-04-16 | 41.49 | 41.77 | 41.33 | 41.39 | +0.632% | 338,270 | +1.377% |
| 2025-04-15 | 41.17 | 41.31 | 41.00 | 41.13 | +0.219% | 262,529 | +2.018% |
| 2025-04-14 | 41.29 | 41.29 | 40.73 | 41.04 | 0.000% | 259,607 | +2.242% |