VONV
Vanguard Russell 1000 Value ETF
stockNASDAQETF
At CloseOct 16, 2026 3:59:51 PM EDT
112.15USD-0.134%(-0.15)1,230,656
VONV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 112.82 | 113.01 | 111.79 | 112.15 | -0.134% | 1,230,656 | 0.000% | |
| 2026-10-15 | 112.00 | 112.41 | 111.80 | 112.30 | +0.736% | 1,039,011 | -0.134% | |
| 2026-10-14 | 111.52 | 111.61 | 110.97 | 111.48 | -0.134% | 659,714 | +0.601% | |
| 2026-10-13 | 112.13 | 112.26 | 111.52 | 111.63 | -0.063% | 574,850 | +0.466% | |
| 2026-10-12 | 111.45 | 111.72 | 111.43 | 111.70 | +0.495% | 508,744 | +0.403% | |
| 2026-10-09 | 110.56 | 111.30 | 110.50 | 111.15 | +0.616% | 763,163 | +0.900% | |
| 2026-10-08 | 109.96 | 110.57 | 109.66 | 110.47 | +0.446% | 2,098,298 | +1.521% | |
| 2026-10-07 | 110.25 | 110.25 | 109.63 | 109.98 | -0.362% | 621,305 | +1.973% | |
| 2026-10-06 | 110.17 | 110.61 | 110.16 | 110.38 | +0.547% | 620,878 | +1.604% | |
| 2026-10-05 | 109.20 | 110.08 | 109.03 | 109.78 | +0.393% | 785,670 | +2.159% | |
| 2026-10-02 | 109.36 | 109.64 | 109.08 | 109.35 | +0.478% | 588,850 | +2.561% | |
| 2026-10-01 | 108.67 | 109.04 | 108.16 | 108.83 | +0.120% | 1,108,035 | +3.051% | |
| 2026-09-30 | 109.31 | 109.71 | 108.70 | 108.70 | -0.440% | 846,696 | +3.174% | |
| 2026-09-29 | 109.58 | 109.58 | 108.83 | 109.18 | -0.392% | 1,368,088 | +2.720% | |
| 2026-09-28 | 110.04 | 110.11 | 109.54 | 109.61 | -0.814% | 1,116,736 | +2.317% | |
| 2026-09-25 | 109.94 | 110.64 | 109.75 | 110.51 | +0.491% | 670,955 | +1.484% | |
| 2026-09-24 | 110.37 | 110.37 | 109.74 | 109.97 | -0.245% | 1,087,721 | +1.982% | |
| 2026-09-23 | 110.75 | 110.85 | 110.13 | 110.24 | -0.908% | 2,056,706 | +1.733% | Div $0.422 |
| 2026-09-22 | 111.70 | 111.73 | 111.10 | 111.25 | -0.305% | 484,210 | +0.809% | |
| 2026-09-21 | 111.39 | 111.80 | 110.97 | 111.59 | +0.682% | 581,019 | +0.502% | |
| 2026-09-18 | 111.17 | 111.17 | 110.60 | 110.83 | -0.401% | 409,484 | +1.187% | |
| 2026-09-17 | 111.41 | 111.61 | 110.94 | 111.28 | +0.642% | 674,536 | +0.782% | |
| 2026-09-16 | 111.46 | 111.65 | 109.98 | 110.57 | -0.879% | 622,193 | +1.429% | |
| 2026-09-15 | 111.91 | 111.91 | 111.36 | 111.55 | -0.420% | 508,435 | +0.538% | |
| 2026-09-14 | 112.17 | 112.41 | 111.81 | 112.02 | -0.062% | 480,284 | +0.116% | |
| 2026-09-11 | 111.76 | 112.25 | 111.76 | 112.09 | +0.873% | 407,220 | +0.054% | |
| 2026-09-10 | 111.20 | 111.39 | 110.95 | 111.12 | -0.251% | 632,484 | +0.927% | |
| 2026-09-09 | 112.00 | 112.02 | 111.31 | 111.40 | -0.607% | 415,059 | +0.673% | |
| 2026-09-08 | 112.60 | 112.63 | 112.01 | 112.08 | -0.823% | 420,836 | +0.062% | |
| 2026-09-04 | 113.12 | 113.49 | 112.88 | 113.01 | -0.633% | 356,750 | -0.761% | |
| 2026-09-03 | 113.28 | 113.81 | 113.07 | 113.73 | +0.878% | 515,116 | -1.389% | |
| 2026-09-02 | 112.59 | 112.96 | 112.39 | 112.74 | +0.481% | 569,482 | -0.523% | |
| 2026-09-01 | 112.57 | 112.82 | 112.06 | 112.20 | -0.435% | 630,052 | -0.045% | |
| 2026-08-31 | 112.99 | 113.11 | 112.52 | 112.69 | -0.521% | 611,296 | -0.479% | |
| 2026-08-28 | 113.31 | 113.69 | 113.04 | 113.28 | +0.257% | 454,251 | -0.998% | |
| 2026-08-27 | 112.93 | 113.24 | 112.73 | 112.99 | -0.335% | 773,541 | -0.743% | |
| 2026-08-26 | 113.04 | 113.58 | 113.01 | 113.37 | +0.088% | 425,880 | -1.076% | |
| 2026-08-25 | 113.33 | 113.33 | 112.93 | 113.27 | -0.018% | 498,108 | -0.989% | |
| 2026-08-24 | 112.91 | 113.42 | 112.91 | 113.29 | +0.417% | 366,450 | -1.006% | |
| 2026-08-21 | 112.64 | 113.08 | 112.61 | 112.82 | +0.427% | 939,710 | -0.594% | |
| 2026-08-20 | 113.03 | 113.33 | 112.28 | 112.34 | -1.039% | 713,492 | -0.169% | |
| 2026-08-19 | 113.08 | 114.08 | 113.08 | 113.52 | +0.826% | 1,297,696 | -1.207% | |
| 2026-08-18 | 112.84 | 113.00 | 112.51 | 112.59 | +0.036% | 415,046 | -0.391% | |
| 2026-08-17 | 113.23 | 113.23 | 112.53 | 112.55 | -0.767% | 640,300 | -0.355% | |
| 2026-08-14 | 113.49 | 113.60 | 113.37 | 113.42 | 0.000% | 314,662 | -1.120% | |
| 2026-08-13 | 113.27 | 113.73 | 113.00 | 113.42 | +0.327% | 409,019 | -1.120% | |
| 2026-08-12 | 113.02 | 113.20 | 112.68 | 113.05 | -0.053% | 509,879 | -0.796% | |
| 2026-08-11 | 113.31 | 113.43 | 113.03 | 113.11 | -0.159% | 515,818 | -0.849% | |
| 2026-08-10 | 112.92 | 113.34 | 112.78 | 113.29 | +0.283% | 557,426 | -1.006% | |
| 2026-08-07 | 112.60 | 113.00 | 112.23 | 112.97 | +0.588% | 476,712 | -0.726% | |
| 2026-08-06 | 112.89 | 113.03 | 112.04 | 112.31 | -0.053% | 603,078 | -0.142% | |
| 2026-08-05 | 113.30 | 113.30 | 112.03 | 112.37 | -0.142% | 654,995 | -0.196% | |
| 2026-08-04 | 111.39 | 112.69 | 111.05 | 112.53 | +0.942% | 720,315 | -0.338% | |
| 2026-08-03 | 110.96 | 111.62 | 110.96 | 111.48 | +0.960% | 901,461 | +0.601% | |
| 2026-07-31 | 110.14 | 110.65 | 109.48 | 110.42 | +0.382% | 511,977 | +1.567% | |
| 2026-07-30 | 109.77 | 110.06 | 108.87 | 110.00 | +0.567% | 1,087,650 | +1.955% | |
| 2026-07-29 | 110.53 | 110.65 | 109.34 | 109.38 | -1.014% | 604,646 | +2.532% | |
| 2026-07-28 | 110.08 | 110.82 | 110.08 | 110.50 | +0.913% | 583,502 | +1.493% | |
| 2026-07-27 | 109.41 | 109.87 | 109.30 | 109.50 | +0.597% | 555,876 | +2.420% | |
| 2026-07-24 | 108.32 | 109.21 | 108.20 | 108.85 | +0.824% | 542,550 | +3.032% | |
| 2026-07-23 | 108.06 | 108.37 | 107.67 | 107.96 | -0.516% | 530,029 | +3.881% | |
| 2026-07-22 | 108.77 | 109.01 | 108.36 | 108.52 | +0.028% | 621,041 | +3.345% | |
| 2026-07-21 | 108.17 | 108.61 | 107.86 | 108.49 | +0.185% | 621,542 | +3.374% | |
| 2026-07-20 | 108.91 | 108.91 | 108.21 | 108.29 | -0.441% | 551,947 | +3.565% | |
| 2026-07-17 | 109.20 | 109.85 | 108.61 | 108.77 | -0.558% | 3,241,794 | +3.107% | |
| 2026-07-16 | 108.79 | 109.44 | 108.77 | 109.38 | +0.792% | 839,523 | +2.532% | |
| 2026-07-15 | 108.29 | 108.85 | 108.24 | 108.52 | +0.472% | 993,986 | +3.345% | |
| 2026-07-14 | 108.36 | 108.64 | 107.89 | 108.01 | -0.516% | 688,193 | +3.833% | |
| 2026-07-13 | 108.50 | 109.03 | 108.43 | 108.57 | +0.277% | 649,172 | +3.297% | |
| 2026-07-10 | 108.40 | 108.48 | 107.76 | 108.27 | +0.194% | 419,390 | +3.584% | |
| 2026-07-09 | 107.44 | 108.07 | 107.24 | 108.06 | +0.502% | 482,394 | +3.785% | |
| 2026-07-08 | 108.30 | 108.30 | 107.35 | 107.52 | -1.013% | 532,034 | +4.306% | |
| 2026-07-07 | 109.09 | 109.34 | 108.55 | 108.62 | +0.203% | 1,066,092 | +3.250% | |
| 2026-07-06 | 108.37 | 108.52 | 107.90 | 108.40 | +0.157% | 1,090,741 | +3.459% | |
| 2026-07-02 | 107.40 | 108.27 | 107.40 | 108.23 | +1.206% | 872,958 | +3.622% | |
| 2026-07-01 | 106.59 | 107.53 | 106.39 | 106.94 | +0.593% | 820,870 | +4.872% | |
| 2026-06-30 | 106.24 | 106.60 | 106.06 | 106.31 | -0.178% | 1,470,185 | +5.493% | |
| 2026-06-29 | 106.96 | 106.96 | 106.19 | 106.50 | +0.103% | 1,029,016 | +5.305% | |
| 2026-06-26 | 106.60 | 107.07 | 106.24 | 106.39 | -0.774% | 918,870 | +5.414% | |
| 2026-06-25 | 107.29 | 107.74 | 106.67 | 107.22 | +1.428% | 961,137 | +4.598% | |
| 2026-06-24 | 105.69 | 106.28 | 105.24 | 105.71 | +0.066% | 1,302,684 | +6.092% | |
| 2026-06-23 | 105.47 | 106.17 | 104.98 | 105.64 | -1.077% | 757,686 | +6.162% | |
| 2026-06-22 | 106.62 | 106.86 | 106.43 | 106.79 | +0.612% | 743,890 | +5.019% | |
| 2026-06-18 | 106.66 | 106.66 | 106.00 | 106.14 | +0.359% | 608,506 | +5.662% | |
| 2026-06-17 | 107.01 | 107.35 | 105.62 | 105.76 | -1.122% | 2,287,904 | +6.042% | |
| 2026-06-16 | 107.50 | 108.02 | 106.88 | 106.96 | -0.308% | 837,655 | +4.852% | |
| 2026-06-15 | 107.49 | 107.68 | 107.16 | 107.29 | +0.950% | 1,086,279 | +4.530% | |
| 2026-06-12 | 105.70 | 106.61 | 105.35 | 106.28 | +0.969% | 444,513 | +5.523% | |
| 2026-06-11 | 103.91 | 105.59 | 103.64 | 105.26 | +1.937% | 923,441 | +6.546% | |
| 2026-06-10 | 104.24 | 104.96 | 103.21 | 103.26 | -1.177% | 1,077,622 | +8.609% | |
| 2026-06-09 | 104.68 | 105.27 | 102.75 | 104.49 | +0.346% | 955,089 | +7.331% | |
| 2026-06-08 | 104.60 | 104.83 | 104.01 | 104.13 | +0.395% | 624,931 | +7.702% | |
| 2026-06-05 | 105.28 | 105.28 | 103.58 | 103.72 | -1.883% | 5,179,333 | +8.128% | |
| 2026-06-04 | 104.96 | 105.89 | 104.96 | 105.71 | +0.657% | 401,758 | +6.092% | |
| 2026-06-03 | 104.82 | 105.33 | 104.82 | 105.02 | 0.000% | 793,390 | +6.789% | |
| 2026-06-02 | 104.14 | 105.12 | 104.14 | 105.02 | +0.797% | 401,041 | +6.789% | |
| 2026-06-01 | 104.12 | 104.47 | 103.63 | 104.19 | -0.230% | 590,887 | +7.640% | |
| 2026-05-29 | 104.51 | 104.67 | 104.31 | 104.43 | 0.000% | 643,794 | +7.393% | |
| 2026-05-28 | 104.48 | 104.80 | 103.95 | 104.43 | +0.057% | 969,779 | +7.393% | |
| 2026-05-27 | 104.81 | 104.81 | 104.19 | 104.37 | -0.201% | 457,630 | +7.454% | |
| 2026-05-26 | 104.48 | 104.67 | 104.21 | 104.58 | +0.868% | 374,118 | +7.238% | |
| 2026-05-22 | 103.52 | 103.98 | 103.40 | 103.68 | +0.709% | 409,745 | +8.169% | |
| 2026-05-21 | 102.19 | 103.06 | 101.75 | 102.95 | +0.419% | 1,101,566 | +8.936% | |
| 2026-05-20 | 102.14 | 102.66 | 101.75 | 102.52 | +0.856% | 569,480 | +9.393% | |
| 2026-05-19 | 101.76 | 102.22 | 101.22 | 101.65 | -0.431% | 605,451 | +10.330% | |
| 2026-05-18 | 102.11 | 102.42 | 101.54 | 102.09 | +0.186% | 1,100,148 | +9.854% | |
| 2026-05-15 | 102.61 | 102.61 | 101.81 | 101.90 | -1.260% | 550,007 | +10.059% | |
| 2026-05-14 | 103.24 | 103.55 | 103.06 | 103.20 | +0.243% | 904,632 | +8.672% | |
| 2026-05-13 | 102.80 | 103.14 | 102.36 | 102.95 | +0.175% | 1,831,509 | +8.936% | |
| 2026-05-12 | 102.59 | 102.87 | 101.88 | 102.77 | -0.185% | 733,997 | +9.127% | |
| 2026-05-11 | 103.06 | 103.16 | 102.78 | 102.96 | +0.341% | 1,044,362 | +8.926% | |
| 2026-05-08 | 102.45 | 102.71 | 102.14 | 102.61 | +0.825% | 514,161 | +9.297% | |
| 2026-05-07 | 102.87 | 102.87 | 101.54 | 101.77 | -1.079% | 697,715 | +10.199% | |
| 2026-05-06 | 102.62 | 103.03 | 102.36 | 102.88 | +1.031% | 506,280 | +9.010% | |
| 2026-05-05 | 101.14 | 102.02 | 101.14 | 101.83 | +1.112% | 483,143 | +10.135% | |
| 2026-05-04 | 101.20 | 101.53 | 100.61 | 100.71 | -0.533% | 772,987 | +11.359% | |
| 2026-05-01 | 101.60 | 101.88 | 101.25 | 101.25 | -0.187% | 738,886 | +10.765% | |
| 2026-04-30 | 99.81 | 101.54 | 99.81 | 101.44 | +1.837% | 622,243 | +10.558% | |
| 2026-04-29 | 99.70 | 99.73 | 99.26 | 99.61 | +0.020% | 835,201 | +12.589% | |
| 2026-04-28 | 99.93 | 100.03 | 99.35 | 99.59 | -0.260% | 942,737 | +12.612% | |
| 2026-04-27 | 99.88 | 100.36 | 99.84 | 99.85 | -0.030% | 470,189 | +12.318% | |
| 2026-04-24 | 100.06 | 100.07 | 99.69 | 99.88 | +0.100% | 1,559,768 | +12.285% | |
| 2026-04-23 | 99.50 | 100.01 | 98.97 | 99.78 | +0.392% | 1,019,223 | +12.397% | |
| 2026-04-22 | 99.93 | 99.93 | 99.17 | 99.39 | +0.272% | 457,190 | +12.838% | |
| 2026-04-21 | 100.05 | 100.22 | 98.97 | 99.12 | -0.612% | 1,097,384 | +13.146% | |
| 2026-04-20 | 99.44 | 99.92 | 99.44 | 99.73 | +0.050% | 1,686,689 | +12.454% | |
| 2026-04-17 | 99.07 | 100.03 | 98.97 | 99.68 | +1.024% | 728,908 | +12.510% | |
| 2026-04-16 | 98.30 | 98.71 | 98.30 | 98.67 | +0.380% | 4,852,888 | +13.662% | |
| 2026-04-15 | 98.63 | 98.72 | 97.95 | 98.30 | -0.288% | 573,306 | +14.094% | |
| 2026-04-14 | 98.17 | 98.68 | 97.77 | 98.58 | +0.469% | 711,733 | +13.765% | |
| 2026-04-13 | 97.06 | 98.14 | 97.04 | 98.12 | +0.791% | 932,679 | +14.299% | |
| 2026-04-10 | 98.07 | 98.07 | 97.22 | 97.35 | -0.562% | 1,017,689 | +15.203% | |
| 2026-04-09 | 97.12 | 98.11 | 97.12 | 97.90 | +0.503% | 718,873 | +14.556% | |
| 2026-04-08 | 96.88 | 97.41 | 96.57 | 97.41 | +2.483% | 641,554 | +15.132% | |
| 2026-04-07 | 94.84 | 95.15 | 94.48 | 95.05 | +0.021% | 897,453 | +17.991% | |
| 2026-04-06 | 94.50 | 95.03 | 94.48 | 95.03 | +0.508% | 506,750 | +18.015% | |
| 2026-04-02 | 93.32 | 94.93 | 93.17 | 94.55 | +0.254% | 710,231 | +18.614% | |
| 2026-04-01 | 94.13 | 94.71 | 94.13 | 94.31 | +0.608% | 797,964 | +18.916% | |
| 2026-03-31 | 92.66 | 93.89 | 92.38 | 93.74 | +2.080% | 1,197,448 | +19.639% | |
| 2026-03-30 | 92.87 | 93.02 | 91.52 | 91.83 | -0.336% | 6,355,719 | +22.128% | |
| 2026-03-27 | 92.97 | 93.16 | 91.96 | 92.14 | -1.137% | 985,589 | +21.717% | |
| 2026-03-26 | 93.78 | 94.30 | 93.14 | 93.20 | -1.125% | 819,195 | +20.333% | |
| 2026-03-25 | 94.54 | 94.67 | 93.70 | 94.26 | +0.469% | 3,517,560 | +18.979% | |
| 2026-03-24 | 92.95 | 94.33 | 92.84 | 93.82 | -0.021% | 6,493,793 | +19.537% | |
| 2026-03-23 | 94.15 | 94.90 | 93.73 | 93.84 | +0.784% | 3,495,877 | +19.512% | |
| 2026-03-20 | 94.11 | 94.36 | 92.65 | 93.11 | -1.199% | 1,315,417 | +20.449% | |
| 2026-03-19 | 93.55 | 94.70 | 93.55 | 94.24 | -0.127% | 4,004,419 | +19.005% | |
| 2026-03-18 | 95.16 | 95.30 | 94.33 | 94.36 | -1.225% | 510,419 | +18.853% | |
| 2026-03-17 | 95.62 | 95.94 | 95.46 | 95.53 | +0.484% | 579,063 | +17.398% | |
| 2026-03-16 | 95.08 | 95.53 | 94.85 | 95.07 | +0.870% | 755,797 | +17.966% | |
| 2026-03-13 | 94.75 | 95.17 | 94.14 | 94.25 | +0.032% | 1,316,463 | +18.992% | |
| 2026-03-12 | 94.73 | 95.02 | 94.17 | 94.22 | -1.351% | 1,205,440 | +19.030% | |
| 2026-03-11 | 95.58 | 95.79 | 95.06 | 95.51 | -0.230% | 914,015 | +17.422% | |
| 2026-03-10 | 96.02 | 96.79 | 95.50 | 95.73 | -0.292% | 796,119 | +17.152% | |
| 2026-03-09 | 94.60 | 96.19 | 93.84 | 96.01 | +0.460% | 2,088,387 | +16.811% | |
| 2026-03-06 | 95.73 | 95.82 | 94.91 | 95.57 | -1.281% | 773,166 | +17.349% | |
| 2026-03-05 | 97.50 | 97.67 | 96.15 | 96.81 | -1.204% | 898,979 | +15.845% | |
| 2026-03-04 | 97.86 | 98.15 | 97.23 | 97.99 | +0.451% | 1,016,814 | +14.450% | |
| 2026-03-03 | 97.39 | 97.92 | 96.02 | 97.55 | -1.285% | 1,906,970 | +14.967% | |
| 2026-03-02 | 98.20 | 99.09 | 98.07 | 98.82 | -0.162% | 2,933,128 | +13.489% | |
| 2026-02-27 | 98.31 | 99.02 | 98.08 | 98.98 | +0.071% | 2,236,147 | +13.306% | |
| 2026-02-26 | 98.96 | 99.21 | 98.28 | 98.91 | +0.152% | 763,076 | +13.386% | |
| 2026-02-25 | 98.76 | 98.88 | 98.17 | 98.76 | +0.295% | 737,694 | +13.558% | |
| 2026-02-24 | 97.96 | 98.61 | 97.74 | 98.47 | +0.582% | 593,785 | +13.893% | |
| 2026-02-23 | 98.50 | 99.00 | 97.57 | 97.90 | -0.981% | 15,453,656 | +14.556% | |
| 2026-02-20 | 98.08 | 99.00 | 98.01 | 98.87 | +0.580% | 1,154,645 | +13.432% | |
| 2026-02-19 | 98.22 | 98.41 | 97.84 | 98.30 | -0.122% | 678,951 | +14.090% | |
| 2026-02-18 | 98.20 | 98.69 | 97.93 | 98.42 | +0.480% | 894,075 | +13.950% | |
| 2026-02-17 | 98.07 | 98.45 | 97.31 | 97.95 | -0.244% | 994,784 | +14.497% | |
| 2026-02-13 | 97.44 | 98.64 | 97.15 | 98.19 | +0.687% | 1,820,584 | +14.217% | |
| 2026-02-12 | 98.98 | 99.34 | 97.40 | 97.52 | -1.166% | 1,163,789 | +15.002% | |
| 2026-02-11 | 98.96 | 99.13 | 98.31 | 98.67 | +0.213% | 853,951 | +13.662% | |
| 2026-02-10 | 98.56 | 98.82 | 98.38 | 98.46 | -0.112% | 778,575 | +13.904% | |
| 2026-02-09 | 98.29 | 98.77 | 97.98 | 98.57 | +0.020% | 1,047,062 | +13.777% | |
| 2026-02-06 | 97.32 | 98.73 | 97.32 | 98.55 | +1.724% | 610,151 | +13.800% | |
| 2026-02-05 | 97.02 | 97.45 | 96.55 | 96.88 | -0.849% | 2,353,372 | +15.762% | |
| 2026-02-04 | 97.67 | 98.07 | 97.25 | 97.71 | +0.298% | 734,224 | +14.778% | |
| 2026-02-03 | 97.30 | 97.92 | 96.61 | 97.42 | +0.165% | 732,492 | +15.120% | |
| 2026-02-02 | 96.27 | 97.36 | 96.14 | 97.26 | +0.808% | 655,047 | +15.309% | |
| 2026-01-30 | 96.24 | 96.67 | 95.67 | 96.48 | -0.197% | 927,742 | +16.242% | |
| 2026-01-29 | 96.80 | 97.14 | 95.87 | 96.67 | +0.478% | 1,816,145 | +16.013% | |
| 2026-01-28 | 96.20 | 96.56 | 96.01 | 96.21 | +0.062% | 768,614 | +16.568% | |
| 2026-01-27 | 95.97 | 96.24 | 95.87 | 96.15 | +0.010% | 1,454,712 | +16.641% | |
| 2026-01-26 | 95.98 | 96.30 | 95.98 | 96.14 | +0.271% | 1,897,493 | +16.653% | |
| 2026-01-23 | 96.32 | 96.32 | 95.58 | 95.88 | -0.550% | 1,040,766 | +16.969% | |
| 2026-01-22 | 96.47 | 96.86 | 96.25 | 96.41 | +0.250% | 607,678 | +16.326% | |
| 2026-01-21 | 95.18 | 96.45 | 94.96 | 96.17 | +1.509% | 3,651,950 | +16.616% | |
| 2026-01-20 | 95.03 | 95.61 | 94.59 | 94.74 | -1.415% | 1,816,178 | +18.377% | |
| 2026-01-16 | 96.31 | 96.39 | 95.93 | 96.10 | -0.104% | 1,308,025 | +16.701% | |
| 2026-01-15 | 96.01 | 96.49 | 95.96 | 96.20 | +0.397% | 5,191,294 | +16.580% | |
| 2026-01-14 | 95.36 | 95.83 | 95.26 | 95.82 | +0.405% | 764,281 | +17.042% | |
| 2026-01-13 | 95.80 | 95.85 | 95.19 | 95.43 | -0.070% | 1,708,390 | +17.516% | |
| 2026-01-12 | 95.19 | 95.59 | 94.97 | 95.50 | +0.031% | 681,316 | +17.435% | |
| 2026-01-09 | 95.15 | 95.60 | 95.04 | 95.47 | +0.664% | 409,901 | +17.471% | |
| 2026-01-08 | 94.08 | 95.07 | 94.08 | 94.84 | +0.829% | 754,655 | +18.252% | |
| 2026-01-07 | 95.00 | 95.11 | 93.99 | 94.06 | -1.010% | 766,755 | +19.232% | |
| 2026-01-06 | 94.10 | 95.13 | 94.05 | 95.02 | +0.881% | 699,829 | +18.028% | |
| 2026-01-05 | 93.28 | 94.41 | 93.28 | 94.19 | +1.149% | 1,424,630 | +19.068% | |
| 2026-01-02 | 92.69 | 93.22 | 92.23 | 93.12 | +0.888% | 1,187,132 | +20.436% | |
| 2025-12-31 | 92.86 | 92.89 | 92.28 | 92.30 | -0.742% | 604,848 | +21.506% | |
| 2025-12-30 | 93.14 | 93.18 | 92.92 | 92.99 | -0.086% | 688,050 | +20.604% | |
| 2025-12-29 | 93.13 | 93.29 | 92.89 | 93.07 | -0.161% | 570,372 | +20.501% | |
| 2025-12-26 | 93.27 | 93.29 | 92.94 | 93.22 | -0.043% | 1,941,230 | +20.307% | |
| 2025-12-24 | 92.94 | 93.37 | 92.92 | 93.26 | +0.420% | 552,832 | +20.255% | |
| 2025-12-23 | 92.69 | 92.95 | 92.66 | 92.87 | +0.086% | 556,887 | +20.760% | |
| 2025-12-22 | 92.46 | 92.86 | 92.44 | 92.79 | +0.216% | 745,477 | +20.864% | Div $0.492 |
| 2025-12-19 | 92.23 | 92.89 | 92.23 | 92.59 | +0.401% | 1,930,957 | +21.125% | |
| 2025-12-18 | 92.62 | 92.91 | 92.03 | 92.22 | +0.185% | 933,366 | +21.611% | |
| 2025-12-17 | 92.48 | 92.81 | 91.98 | 92.05 | -0.303% | 1,574,779 | +21.836% | |
| 2025-12-16 | 93.00 | 93.08 | 92.03 | 92.33 | -0.827% | 909,880 | +21.466% | |
| 2025-12-15 | 93.35 | 93.40 | 92.75 | 93.10 | +0.161% | 885,105 | +20.462% | |
| 2025-12-12 | 93.64 | 93.69 | 92.73 | 92.95 | -0.524% | 714,386 | +20.656% | |
| 2025-12-11 | 92.79 | 93.50 | 92.72 | 93.44 | +0.679% | 758,553 | +20.024% | |
| 2025-12-10 | 91.68 | 93.01 | 91.61 | 92.81 | +1.332% | 1,268,867 | +20.838% | |
| 2025-12-09 | 91.77 | 92.25 | 91.56 | 91.59 | -0.250% | 903,652 | +22.448% | |
| 2025-12-08 | 92.51 | 92.51 | 91.67 | 91.82 | -0.606% | 839,815 | +22.141% | |
| 2025-12-05 | 92.39 | 92.79 | 92.31 | 92.38 | +0.076% | 656,417 | +21.401% | |
| 2025-12-04 | 92.35 | 92.48 | 92.05 | 92.31 | +0.003% | 563,195 | +21.493% | |
| 2025-12-03 | 91.69 | 92.39 | 91.62 | 92.31 | +0.893% | 458,234 | +21.496% | |
| 2025-12-02 | 91.71 | 91.72 | 91.24 | 91.49 | -0.055% | 1,094,566 | +22.582% | |
| 2025-12-01 | 91.77 | 92.12 | 91.47 | 91.54 | -0.688% | 622,340 | +22.515% | |
| 2025-11-28 | 91.77 | 92.25 | 91.71 | 92.17 | +0.737% | 322,867 | +21.672% | |
| 2025-11-26 | 91.06 | 91.82 | 91.00 | 91.50 | +0.581% | 684,154 | +22.568% | |
| 2025-11-25 | 90.02 | 91.08 | 89.92 | 90.97 | +1.372% | 3,722,599 | +23.281% | |
| 2025-11-24 | 89.49 | 89.94 | 89.10 | 89.74 | +0.662% | 1,374,948 | +24.972% | |
| 2025-11-21 | 88.21 | 89.60 | 88.08 | 89.15 | +1.584% | 2,009,281 | +25.799% | |
| 2025-11-20 | 89.61 | 89.91 | 87.70 | 87.76 | -1.049% | 1,922,948 | +27.792% | |
| 2025-11-19 | 88.83 | 89.17 | 88.33 | 88.69 | -0.153% | 718,936 | +26.452% | |
| 2025-11-18 | 88.69 | 89.34 | 88.30 | 88.83 | -0.106% | 1,049,669 | +26.259% | |
| 2025-11-17 | 89.81 | 90.11 | 88.62 | 88.92 | -1.057% | 1,016,202 | +26.125% | |
| 2025-11-14 | 89.60 | 90.32 | 89.42 | 89.87 | -0.355% | 499,998 | +24.791% | |
| 2025-11-13 | 91.11 | 91.24 | 90.08 | 90.19 | -1.237% | 722,248 | +24.349% | |
| 2025-11-12 | 91.11 | 91.57 | 91.11 | 91.32 | +0.418% | 1,222,313 | +22.810% | |
| 2025-11-11 | 90.45 | 91.08 | 90.42 | 90.94 | +0.648% | 348,487 | +23.323% | |
| 2025-11-10 | 90.04 | 90.54 | 89.65 | 90.35 | +0.696% | 506,784 | +24.123% | |
| 2025-11-07 | 88.94 | 89.74 | 88.69 | 89.73 | +0.651% | 432,833 | +24.986% | |
| 2025-11-06 | 89.56 | 89.78 | 89.00 | 89.15 | -0.490% | 363,999 | +25.799% | |
| 2025-11-05 | 89.03 | 89.86 | 89.03 | 89.59 | +0.639% | 425,377 | +25.183% | |
| 2025-11-04 | 88.81 | 89.35 | 88.75 | 89.02 | -0.614% | 363,575 | +25.983% | |
| 2025-11-03 | 89.90 | 89.90 | 88.85 | 89.57 | -0.245% | 5,575,031 | +25.209% | |
| 2025-10-31 | 89.49 | 90.02 | 89.33 | 89.79 | +0.391% | 1,127,286 | +24.903% | |
| 2025-10-30 | 89.59 | 90.34 | 89.40 | 89.44 | -0.478% | 762,193 | +25.391% | |
| 2025-10-29 | 90.24 | 90.48 | 89.50 | 89.87 | -0.641% | 665,721 | +24.791% | |
| 2025-10-28 | 91.04 | 91.04 | 90.41 | 90.45 | -0.681% | 995,310 | +23.991% | |
| 2025-10-27 | 90.89 | 91.11 | 90.76 | 91.07 | +0.530% | 542,721 | +23.147% | |
| 2025-10-24 | 90.67 | 90.80 | 90.51 | 90.59 | +0.658% | 431,414 | +23.800% | |
| 2025-10-23 | 89.79 | 90.12 | 89.55 | 90.00 | +0.399% | 557,735 | +24.614% | |
| 2025-10-22 | 89.95 | 90.06 | 89.26 | 89.64 | -0.480% | 673,465 | +25.112% | |
| 2025-10-21 | 89.88 | 90.29 | 89.80 | 90.07 | +0.169% | 516,740 | +24.512% | |
| 2025-10-20 | 89.53 | 90.03 | 89.45 | 89.92 | +0.993% | 341,844 | +24.722% | |
| 2025-10-17 | 88.54 | 89.18 | 88.53 | 89.04 | +0.546% | 380,678 | +25.960% | |
| 2025-10-16 | 89.74 | 89.74 | 88.31 | 88.55 | -1.004% | 712,792 | +26.649% | |
| 2025-10-15 | 89.55 | 90.08 | 88.75 | 89.45 | +0.319% | 387,129 | +25.377% | |
| 2025-10-14 | 87.93 | 89.58 | 87.81 | 89.17 | +0.764% | 1,623,403 | +25.777% | |
| 2025-10-13 | 88.18 | 88.68 | 88.05 | 88.49 | +1.074% | 495,844 | +26.737% | |
| 2025-10-10 | 89.52 | 89.77 | 87.52 | 87.55 | -2.091% | 2,275,614 | +28.098% | |
| 2025-10-09 | 90.02 | 90.18 | 89.23 | 89.42 | -0.606% | 402,022 | +25.419% | |
| 2025-10-08 | 89.97 | 90.16 | 89.53 | 89.97 | +0.229% | 320,410 | +24.659% | |
| 2025-10-07 | 90.22 | 90.37 | 89.59 | 89.76 | -0.377% | 471,407 | +24.944% | |
| 2025-10-06 | 90.42 | 90.42 | 89.84 | 90.10 | +0.144% | 552,451 | +24.473% | |
| 2025-10-03 | 89.64 | 90.40 | 89.64 | 89.97 | +0.480% | 319,120 | +24.653% | |
| 2025-10-02 | 89.50 | 89.70 | 89.14 | 89.54 | +0.056% | 378,362 | +25.251% | |
| 2025-10-01 | 89.11 | 89.60 | 89.11 | 89.49 | +0.134% | 332,667 | +25.321% | |
| 2025-09-30 | 89.01 | 89.42 | 88.73 | 89.37 | +0.213% | 671,187 | +25.490% | |
| 2025-09-29 | 89.46 | 89.46 | 88.92 | 89.18 | +0.112% | 1,506,042 | +25.757% | |
| 2025-09-26 | 88.68 | 89.15 | 88.66 | 89.08 | +0.803% | 472,473 | +25.898% | |
| 2025-09-25 | 88.55 | 88.58 | 88.02 | 88.37 | -0.439% | 623,396 | +26.910% | |
| 2025-09-24 | 88.99 | 89.19 | 88.72 | 88.76 | -0.632% | 237,022 | +26.352% | |
| 2025-09-23 | 89.42 | 89.90 | 89.23 | 89.32 | +0.039% | 1,789,348 | +25.554% | |
| 2025-09-22 | 89.13 | 89.42 | 88.97 | 89.29 | -0.145% | 342,417 | +25.602% | |
| 2025-09-19 | 89.66 | 89.66 | 89.11 | 89.42 | -0.139% | 1,177,531 | +25.419% | |
| 2025-09-18 | 89.31 | 89.75 | 89.15 | 89.54 | +0.488% | 498,217 | +25.244% | |
| 2025-09-17 | 88.92 | 89.80 | 88.57 | 89.11 | +0.304% | 456,653 | +25.856% | |
| 2025-09-16 | 88.96 | 89.09 | 88.61 | 88.84 | -0.079% | 357,442 | +26.238% | |
| 2025-09-15 | 89.16 | 89.30 | 88.81 | 88.91 | -0.034% | 327,902 | +26.139% | |
| 2025-09-12 | 89.34 | 89.46 | 88.91 | 88.94 | -0.602% | 273,577 | +26.096% | |
| 2025-09-11 | 88.41 | 89.53 | 88.41 | 89.48 | +1.324% | 400,121 | +25.337% | |
| 2025-09-10 | 88.50 | 88.68 | 88.09 | 88.31 | -0.215% | 334,839 | +26.996% | |
| 2025-09-09 | 88.34 | 88.67 | 88.25 | 88.50 | +0.090% | 803,178 | +26.723% | |
| 2025-09-08 | 88.52 | 88.52 | 87.95 | 88.42 | -0.027% | 1,670,884 | +26.838% | |
| 2025-09-05 | 88.79 | 89.12 | 88.07 | 88.44 | -0.311% | 1,122,905 | +26.804% | |
| 2025-09-04 | 88.02 | 88.72 | 87.90 | 88.72 | +0.864% | 349,339 | +26.409% | |
| 2025-09-03 | 88.05 | 88.23 | 87.55 | 87.96 | -0.102% | 309,956 | +27.501% | |
| 2025-09-02 | 87.87 | 88.05 | 87.38 | 88.05 | -0.497% | 468,254 | +27.371% | |
| 2025-08-29 | 88.37 | 88.73 | 88.24 | 88.49 | +0.011% | 289,580 | +26.737% | |
| 2025-08-28 | 88.51 | 88.57 | 88.17 | 88.48 | +0.090% | 1,213,968 | +26.752% | |
| 2025-08-27 | 88.07 | 88.54 | 88.07 | 88.40 | +0.306% | 254,842 | +26.867% | |
| 2025-08-26 | 87.86 | 88.19 | 87.77 | 88.13 | +0.239% | 277,964 | +27.255% | |
| 2025-08-25 | 88.37 | 88.46 | 87.92 | 87.92 | -0.689% | 543,239 | +27.559% | |
| 2025-08-22 | 87.53 | 88.75 | 87.53 | 88.53 | +1.677% | 978,468 | +26.680% | |
| 2025-08-21 | 87.07 | 87.30 | 86.81 | 87.07 | -0.366% | 411,519 | +28.804% | |
| 2025-08-20 | 87.40 | 87.56 | 87.07 | 87.39 | +0.103% | 690,649 | +28.333% | |
| 2025-08-19 | 87.06 | 87.65 | 87.03 | 87.30 | +0.288% | 667,561 | +28.465% | |
| 2025-08-18 | 87.03 | 87.19 | 86.91 | 87.05 | -0.001% | 1,611,353 | +28.836% | |
| 2025-08-15 | 87.41 | 87.41 | 86.99 | 87.05 | -0.138% | 352,066 | +28.834% | |
| 2025-08-14 | 86.99 | 87.25 | 86.74 | 87.17 | -0.292% | 478,405 | +28.657% | |
| 2025-08-13 | 86.89 | 87.46 | 86.75 | 87.42 | +0.929% | 755,315 | +28.281% | |
| 2025-08-12 | 85.96 | 86.63 | 85.88 | 86.62 | +1.192% | 480,038 | +29.474% | |
| 2025-08-11 | 85.94 | 86.21 | 85.51 | 85.60 | -0.268% | 393,896 | +31.016% | |
| 2025-08-08 | 85.70 | 86.05 | 85.60 | 85.83 | +0.492% | 2,075,324 | +30.665% | |
| 2025-08-07 | 85.97 | 86.08 | 85.14 | 85.41 | 0.000% | 1,872,417 | +31.308% | |
| 2025-08-06 | 85.54 | 85.63 | 85.17 | 85.41 | -0.012% | 1,472,343 | +31.308% | |
| 2025-08-05 | 85.54 | 85.70 | 85.07 | 85.42 | -0.105% | 1,169,534 | +31.292% | |
| 2025-08-04 | 84.93 | 85.52 | 84.93 | 85.51 | +1.135% | 702,516 | +31.154% | |
| 2025-08-01 | 85.27 | 85.27 | 84.13 | 84.55 | -1.457% | 458,080 | +32.643% | |
| 2025-07-31 | 86.28 | 86.66 | 85.60 | 85.80 | -0.821% | 605,192 | +30.711% | |
| 2025-07-30 | 86.99 | 87.14 | 86.11 | 86.51 | -0.483% | 460,676 | +29.638% | |
| 2025-07-29 | 87.07 | 87.17 | 86.77 | 86.93 | -0.103% | 366,079 | +29.012% | |
| 2025-07-28 | 87.43 | 87.43 | 86.87 | 87.02 | -0.446% | 1,675,483 | +28.878% | |
| 2025-07-25 | 87.16 | 87.45 | 86.82 | 87.41 | +0.379% | 952,901 | +28.303% | |
| 2025-07-24 | 87.26 | 87.45 | 87.03 | 87.08 | -0.298% | 777,848 | +28.790% | |
| 2025-07-23 | 86.98 | 87.34 | 86.86 | 87.34 | +0.698% | 546,502 | +28.406% | |
| 2025-07-22 | 85.94 | 86.77 | 85.94 | 86.73 | +0.913% | 1,846,638 | +29.302% | |
| 2025-07-21 | 86.19 | 86.51 | 85.92 | 85.95 | -0.035% | 292,548 | +30.483% | |
| 2025-07-18 | 86.31 | 86.31 | 85.77 | 85.98 | -0.083% | 492,078 | +30.438% | |
| 2025-07-17 | 85.37 | 86.08 | 85.37 | 86.05 | +0.610% | 439,154 | +30.329% | |
| 2025-07-16 | 85.49 | 85.60 | 84.65 | 85.53 | +0.387% | 349,004 | +31.124% | |
| 2025-07-15 | 86.27 | 86.44 | 85.17 | 85.20 | -1.217% | 676,598 | +31.631% | |
| 2025-07-14 | 86.07 | 86.32 | 85.87 | 86.25 | +0.116% | 365,095 | +30.029% | |
| 2025-07-11 | 86.16 | 86.32 | 85.89 | 86.15 | -0.531% | 450,622 | +30.180% | |
| 2025-07-10 | 86.05 | 86.79 | 85.97 | 86.61 | +0.546% | 791,858 | +29.489% | |
| 2025-07-09 | 86.14 | 86.22 | 85.72 | 86.14 | +0.303% | 1,841,065 | +30.195% | |
| 2025-07-08 | 85.91 | 86.17 | 85.81 | 85.88 | -0.081% | 637,304 | +30.589% | |
| 2025-07-07 | 86.39 | 86.56 | 85.52 | 85.95 | -0.762% | 456,234 | +30.483% | |
| 2025-07-03 | 86.48 | 86.76 | 86.26 | 86.61 | +0.487% | 184,257 | +29.489% | |
| 2025-07-02 | 85.97 | 86.19 | 85.71 | 86.19 | +0.198% | 1,924,002 | +30.120% | |
| 2025-07-01 | 85.17 | 86.24 | 85.17 | 86.02 | +0.951% | 460,024 | +30.377% | |
| 2025-06-30 | 85.20 | 85.34 | 84.86 | 85.21 | +0.412% | 721,159 | +31.616% | |
| 2025-06-27 | 84.75 | 85.32 | 84.52 | 84.86 | +0.307% | 1,374,717 | +32.159% | |
| 2025-06-26 | 84.30 | 84.68 | 84.25 | 84.60 | +0.654% | 606,532 | +32.565% | |
| 2025-06-25 | 84.50 | 84.50 | 83.94 | 84.05 | -0.544% | 490,111 | +33.432% | |
| 2025-06-24 | 84.17 | 84.68 | 84.04 | 84.51 | +0.799% | 428,574 | +32.706% | |
| 2025-06-23 | 83.24 | 83.85 | 82.73 | 83.84 | +0.806% | 425,928 | +33.767% | |
| 2025-06-20 | 83.35 | 83.49 | 82.96 | 83.17 | -0.240% | 236,467 | +34.844% | Div $0.401 |
| 2025-06-18 | 83.30 | 83.89 | 83.26 | 83.37 | +0.156% | 377,765 | +34.521% | |
| 2025-06-17 | 83.57 | 83.81 | 83.16 | 83.24 | -0.822% | 315,953 | +34.731% | |
| 2025-06-16 | 83.83 | 84.30 | 83.73 | 83.93 | +0.708% | 2,062,072 | +33.623% | |
| 2025-06-13 | 83.60 | 84.03 | 83.14 | 83.34 | -0.986% | 505,981 | +34.569% | |
| 2025-06-12 | 83.74 | 84.18 | 83.53 | 84.17 | +0.298% | 534,594 | +33.242% | |
| 2025-06-11 | 84.25 | 84.29 | 83.72 | 83.92 | -0.190% | 699,896 | +33.639% | |
| 2025-06-10 | 83.90 | 84.23 | 83.83 | 84.08 | +0.382% | 315,573 | +33.385% | |
| 2025-06-09 | 83.90 | 84.13 | 83.49 | 83.76 | +0.048% | 327,792 | +33.894% | |
| 2025-06-06 | 83.66 | 83.90 | 83.43 | 83.72 | +1.001% | 268,978 | +33.958% | |
| 2025-06-05 | 83.32 | 83.32 | 82.73 | 82.89 | -0.217% | 353,881 | +35.300% | |
| 2025-06-04 | 83.47 | 83.60 | 83.07 | 83.07 | -0.396% | 986,895 | +35.007% | |
| 2025-06-03 | 82.89 | 83.48 | 82.63 | 83.40 | +0.579% | 264,977 | +34.472% | |
| 2025-06-02 | 82.71 | 82.95 | 81.94 | 82.92 | +0.133% | 310,738 | +35.251% | |
| 2025-05-30 | 82.49 | 83.02 | 82.14 | 82.81 | +0.060% | 304,995 | +35.431% | |
| 2025-05-29 | 82.74 | 82.80 | 82.14 | 82.76 | +0.437% | 305,110 | +35.512% | |
| 2025-05-28 | 83.16 | 83.16 | 82.34 | 82.40 | -0.807% | 252,170 | +36.104% | |
| 2025-05-27 | 82.59 | 83.13 | 82.23 | 83.07 | +1.627% | 611,785 | +35.007% | |
| 2025-05-23 | 81.12 | 81.97 | 81.12 | 81.74 | -0.256% | 427,967 | +37.203% | |
| 2025-05-22 | 81.91 | 82.33 | 81.50 | 81.95 | -0.292% | 483,325 | +36.852% | |
| 2025-05-21 | 83.31 | 83.35 | 82.14 | 82.19 | -1.933% | 431,631 | +36.452% | |
| 2025-05-20 | 83.80 | 84.06 | 83.50 | 83.81 | -0.167% | 302,858 | +33.815% | |
| 2025-05-19 | 83.23 | 84.04 | 83.22 | 83.95 | +0.107% | 288,419 | +33.591% | |
| 2025-05-16 | 83.16 | 83.86 | 82.92 | 83.86 | +0.866% | 496,180 | +33.735% | |
| 2025-05-15 | 82.16 | 83.14 | 82.16 | 83.14 | +1.107% | 443,753 | +34.893% | |
| 2025-05-14 | 82.76 | 82.76 | 82.11 | 82.23 | -0.688% | 330,962 | +36.386% | |
| 2025-05-13 | 82.98 | 83.15 | 82.76 | 82.80 | -0.193% | 991,392 | +35.447% | |
| 2025-05-12 | 83.13 | 83.13 | 82.49 | 82.96 | +2.105% | 561,104 | +35.186% | |
| 2025-05-09 | 81.49 | 81.49 | 81.05 | 81.25 | -0.037% | 398,762 | +38.031% | |
| 2025-05-08 | 81.22 | 82.02 | 80.98 | 81.28 | +0.656% | 1,443,505 | +37.980% | |
| 2025-05-07 | 80.59 | 81.09 | 80.36 | 80.75 | +0.598% | 292,679 | +38.885% | |
| 2025-05-06 | 80.28 | 80.82 | 80.08 | 80.27 | -0.644% | 320,211 | +39.716% | |
| 2025-05-05 | 80.68 | 81.23 | 80.44 | 80.79 | -0.431% | 374,791 | +38.817% | |
| 2025-05-02 | 80.77 | 81.38 | 80.61 | 81.14 | +1.514% | 873,902 | +38.218% | |
| 2025-05-01 | 80.02 | 80.55 | 79.60 | 79.93 | +0.038% | 731,864 | +40.310% | |
| 2025-04-30 | 79.23 | 80.21 | 78.41 | 79.90 | 0.000% | 449,948 | +40.363% | |
| 2025-04-29 | 79.28 | 80.11 | 79.16 | 79.90 | 0.000% | 501,729 | +40.363% |