Dark

VWOB
Vanguard Emerging Markets Government Bond ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:58 PM EDT

62.69USD-0.697%(-0.44)2,114,875

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

62.66USD-0.744%(-0.47)2,949

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	62.6300	62.850000	62.4200	62.6900	-0.697%	2,114,875	0.000%
2026-09-30	63.5000	63.520000	63.1000	63.1300	-0.520%	674,402	-0.697%
2026-09-29	63.5900	63.599000	63.3200	63.4600	-0.079%	570,876	-1.213%
2026-09-28	63.5000	63.650000	63.3750	63.5100	-0.828%	696,885	-1.291%
2026-09-25	64.0500	64.080000	63.7800	64.0400	+0.016%	496,568	-2.108%
2026-09-24	64.4400	64.459900	64.0300	64.0300	-0.575%	829,034	-2.093%
2026-09-23	64.9700	64.970000	64.3650	64.4000	-1.075%	658,041	-2.655%
2026-09-22	65.1000	65.195000	65.0250	65.1000	0.000%	318,787	-3.702%
2026-09-21	65.0500	65.115500	64.9800	65.1000	+0.293%	363,284	-3.702%
2026-09-18	65.0200	65.020000	64.8600	64.9100	-0.261%	576,482	-3.420%
2026-09-17	65.0400	65.090000	64.9800	65.0800	+0.626%	490,449	-3.672%
2026-09-16	64.7200	64.940000	64.6350	64.6750	+0.147%	520,964	-3.069%
2026-09-15	64.6400	64.670000	64.5500	64.5800	-0.216%	575,545	-2.927%
2026-09-14	64.6700	64.860000	64.5350	64.7200	-0.247%	1,582,935	-3.137%
2026-09-11	65.0500	65.106000	64.8600	64.8800	-0.062%	760,464	-3.375%
2026-09-10	65.0700	65.125000	64.9101	64.9200	-0.704%	490,973	-3.435%
2026-09-09	65.4800	65.525000	65.3100	65.3800	-0.275%	414,165	-4.114%
2026-09-08	65.6350	65.635000	65.5300	65.5600	-0.168%	384,825	-4.378%
2026-09-04	65.5900	65.715000	65.5900	65.6700	+0.076%	294,983	-4.538%
2026-09-03	65.6900	65.705000	65.6200	65.6200	+0.260%	629,681	-4.465%
2026-09-02	65.4500	65.500000	65.4100	65.4500	+0.031%	494,935	-4.217%
2026-09-01	65.5200	65.565000	65.3724	65.4300	-0.773%	555,441	-4.188%
2026-08-31	65.9700	65.970000	65.8545	65.9400	-0.106%	353,824	-4.929%
2026-08-28	66.1900	66.291478	66.0100	66.0100	-0.287%	328,580	-5.030%
2026-08-27	66.2400	66.245000	66.1700	66.2000	-0.060%	287,796	-5.302%
2026-08-26	66.2400	66.260000	66.1350	66.2400	-0.106%	243,677	-5.359%
2026-08-25	66.2000	66.325000	66.1100	66.3100	+0.485%	392,835	-5.459%
2026-08-24	65.9500	66.055000	65.9250	65.9900	+0.121%	379,320	-5.001%
2026-08-21	65.9050	65.970000	65.8300	65.9100	+0.046%	344,806	-4.885%
2026-08-20	65.8900	66.000000	65.8550	65.8800	-0.348%	338,117	-4.842%
2026-08-19	66.1500	66.165500	66.0150	66.1100	+0.425%	384,587	-5.173%
2026-08-18	65.7100	65.857700	65.6600	65.8300	-0.106%	362,744	-4.770%
2026-08-17	65.9700	66.009900	65.8850	65.9000	-0.348%	362,948	-4.871%
2026-08-14	66.1800	66.250100	66.0600	66.1300	-0.226%	320,594	-5.202%
2026-08-13	66.1500	66.330000	66.1486	66.2800	+0.439%	495,058	-5.416%
2026-08-12	66.1000	66.100000	65.9713	65.9900	+0.076%	359,489	-5.001%
2026-08-11	66.0300	66.049900	65.9200	65.9400	-0.030%	366,992	-4.929%
2026-08-10	66.1700	66.170000	65.9422	65.9600	-0.378%	342,876	-4.958%
2026-08-07	66.2100	66.235000	66.0950	66.2100	+0.273%	802,928	-5.316%
2026-08-06	66.1300	66.150000	66.0000	66.0300	-0.196%	409,523	-5.058%
2026-08-05	66.2000	66.210000	66.0750	66.1600	+0.045%	1,326,145	-5.245%
2026-08-04	65.9800	66.155000	65.9700	66.1300	+0.486%	501,286	-5.202%
2026-08-03	65.7000	65.860000	65.6900	65.8100	-0.046%	823,014	-4.741%
2026-07-31	65.8800	65.880000	65.7000	65.8400	-0.046%	457,870	-4.784%
2026-07-30	65.7800	65.880000	65.7450	65.8700	+0.198%	610,134	-4.828%
2026-07-29	66.0800	66.100000	65.7400	65.7400	-0.590%	660,927	-4.639%
2026-07-28	65.9900	66.185500	65.9500	66.1300	+0.167%	352,898	-5.202%
2026-07-27	66.0400	66.099900	65.9550	66.0200	+0.258%	331,938	-5.044%
2026-07-24	65.8200	65.905000	65.6950	65.8500	+0.198%	728,303	-4.799%
2026-07-23	65.8000	65.860000	65.6950	65.7200	-0.605%	682,176	-4.610%
2026-07-22	66.2100	66.240000	66.0800	66.1200	-0.271%	419,637	-5.188%
2026-07-21	66.4300	66.430000	66.2603	66.3000	-0.090%	213,189	-5.445%
2026-07-20	66.5100	66.539000	66.3100	66.3600	-0.181%	286,594	-5.530%
2026-07-17	66.5400	66.605000	66.4500	66.4800	-0.113%	286,297	-5.701%
2026-07-16	66.5100	66.575000	66.4350	66.5550	-0.068%	342,461	-5.807%
2026-07-15	66.5700	66.670000	66.5207	66.6000	+0.135%	339,076	-5.871%
2026-07-14	66.5600	66.670000	66.4550	66.5100	+0.181%	454,409	-5.743%
2026-07-13	66.6000	66.680000	66.3350	66.3900	-0.614%	303,374	-5.573%
2026-07-10	66.8100	66.815000	66.6550	66.8000	+0.150%	539,981	-6.153%
2026-07-09	66.6400	66.770000	66.5950	66.7000	+0.120%	418,199	-6.012%
2026-07-08	66.5900	66.635000	66.4600	66.6200	-0.090%	427,223	-5.899%
2026-07-07	66.9100	66.915000	66.6600	66.6800	-0.552%	1,163,202	-5.984%
2026-07-06	67.0600	67.060000	66.9700	67.0500	+0.075%	473,446	-6.503%
2026-07-02	66.8900	67.005000	66.8700	67.0000	+0.194%	603,699	-6.433%
2026-07-01	66.8250	66.935000	66.7300	66.8700	-0.550%	881,186	-6.251%
2026-06-30	67.4200	67.450000	67.2250	67.2400	-0.356%	971,537	-6.767%
2026-06-29	67.3700	67.500000	67.3350	67.4800	+0.357%	1,088,616	-7.098%
2026-06-26	67.3000	67.380000	67.2400	67.2400	-0.074%	795,405	-6.767%
2026-06-25	67.4400	67.469000	67.2800	67.2900	0.000%	563,273	-6.836%
2026-06-24	67.2500	67.355000	67.2401	67.2900	+0.313%	587,514	-6.836%
2026-06-23	67.0800	67.189900	67.0500	67.0800	-0.164%	562,025	-6.544%
2026-06-22	67.2300	67.285000	67.1500	67.1900	-0.371%	839,500	-6.697%
2026-06-18	67.4100	67.495000	67.3950	67.4400	+0.477%	497,071	-7.043%
2026-06-17	67.4000	67.430000	67.1200	67.1200	-0.401%	759,509	-6.600%
2026-06-16	67.4800	67.480000	67.3800	67.3900	+0.030%	435,729	-6.974%
2026-06-15	67.4200	67.469900	67.3500	67.3700	+0.283%	418,155	-6.947%
2026-06-12	67.1000	67.200000	66.9850	67.1800	+0.164%	555,000	-6.684%
2026-06-11	66.6500	67.115000	66.6100	67.0700	+0.948%	352,808	-6.530%
2026-06-10	66.5600	66.695000	66.4000	66.4400	-0.345%	344,713	-5.644%
2026-06-09	66.6300	66.750000	66.3900	66.6700	+0.346%	516,542	-5.970%
2026-06-08	66.5550	66.618300	66.4330	66.4400	-0.180%	479,047	-5.644%
2026-06-05	66.6900	66.710000	66.5000	66.5600	-0.642%	425,525	-5.814%
2026-06-04	66.9100	67.000000	66.8600	66.9900	+0.239%	595,572	-6.419%
2026-06-03	66.8300	66.855000	66.7350	66.8300	-0.313%	486,652	-6.195%
2026-06-02	66.9900	67.050000	66.9400	67.0400	+0.254%	505,393	-6.489%
2026-06-01	66.8200	66.890000	66.6900	66.8700	-0.565%	671,195	-6.251%
2026-05-29	67.1900	67.300000	67.1650	67.2500	+0.238%	449,090	-6.781%
2026-05-28	66.9000	67.125000	66.8300	67.0900	+0.299%	683,532	-6.558%
2026-05-27	66.8300	66.925000	66.8300	66.8900	+0.375%	356,993	-6.279%
2026-05-26	66.6700	66.685000	66.5450	66.6400	+0.498%	399,832	-5.927%
2026-05-22	66.3600	66.380000	66.2100	66.3100	+0.136%	461,774	-5.459%
2026-05-21	66.0500	66.280000	65.9500	66.2200	+0.060%	417,885	-5.331%
2026-05-20	65.7300	66.220000	65.7230	66.1800	+0.654%	573,838	-5.273%
2026-05-19	65.8300	65.830000	65.5899	65.7500	-0.439%	932,422	-4.654%
2026-05-18	66.1900	66.205000	65.8850	66.0400	-0.151%	1,025,774	-5.073%
2026-05-15	66.2300	66.245000	66.1000	66.1400	-0.706%	487,908	-5.216%
2026-05-14	66.6900	66.810000	66.6100	66.6100	+0.015%	473,414	-5.885%
2026-05-13	66.6700	66.720000	66.5800	66.6000	-0.240%	362,230	-5.871%
2026-05-12	66.7800	66.790000	66.7000	66.7600	-0.299%	384,126	-6.096%
2026-05-11	67.0300	67.080000	66.9250	66.9600	-0.179%	449,843	-6.377%
2026-05-08	67.1200	67.195000	67.0550	67.0800	+0.209%	457,583	-6.544%
2026-05-07	67.2000	67.250000	66.9150	66.9400	-0.328%	595,943	-6.349%
2026-05-06	67.0500	67.195000	67.0300	67.1600	+0.720%	524,007	-6.656%
2026-05-05	66.6200	66.729300	66.5900	66.6800	+0.422%	363,137	-5.984%
2026-05-04	66.6900	66.710000	66.2400	66.4000	-0.465%	803,376	-5.587%
2026-05-01	66.7700	66.930000	66.7000	66.7100	-0.329%	946,779	-6.026%
2026-04-30	66.9200	67.025400	66.8100	66.9300	+0.270%	430,490	-6.335%
2026-04-29	66.8400	66.850000	66.6300	66.7500	-0.358%	329,903	-6.082%
2026-04-28	66.9000	66.995000	66.8600	66.9900	-0.119%	398,264	-6.419%
2026-04-27	67.1400	67.216500	67.0350	67.0700	-0.193%	418,077	-6.530%
2026-04-24	67.1100	67.240000	67.0000	67.2000	+0.179%	353,992	-6.711%
2026-04-23	67.2800	67.390000	66.9100	67.0800	-0.342%	713,109	-6.544%
2026-04-22	67.4300	67.470000	67.2700	67.3100	+0.208%	405,391	-6.864%
2026-04-21	67.4100	67.470000	67.1700	67.1700	-0.474%	491,806	-6.670%
2026-04-20	67.5200	67.560000	67.4050	67.4900	-0.030%	530,283	-7.112%
2026-04-17	67.5100	67.720000	67.4600	67.5100	+0.761%	690,476	-7.140%
2026-04-16	67.2300	67.250000	66.9500	67.0000	-0.387%	575,058	-6.433%
2026-04-15	67.2300	67.310000	67.1701	67.2600	-0.089%	801,672	-6.795%
2026-04-14	67.1100	67.385000	67.1100	67.3200	+0.418%	494,894	-6.878%
2026-04-13	66.7100	67.065000	66.6500	67.0400	+0.525%	606,741	-6.489%
2026-04-10	66.8200	66.839900	66.6250	66.6900	+0.015%	993,333	-5.998%
2026-04-09	66.4300	66.875000	66.3700	66.6800	+0.452%	465,442	-5.984%
2026-04-08	66.6800	66.755000	66.2950	66.3800	+0.866%	642,915	-5.559%
2026-04-07	65.6800	65.810000	65.3700	65.8100	+0.137%	574,546	-4.741%
2026-04-06	65.6000	65.790000	65.6000	65.7200	0.000%	436,336	-4.610%
2026-04-02	65.3500	65.830000	65.3500	65.7200	+0.183%	1,014,323	-4.610%
2026-04-01	65.6000	65.810000	65.5600	65.6000	-0.137%	643,545	-4.436%
2026-03-31	65.5200	65.890000	65.3900	65.6900	+0.860%	697,213	-4.567%
2026-03-30	65.3000	65.330000	65.0350	65.1300	+0.200%	647,932	-3.746%
2026-03-27	65.1800	65.269900	65.0000	65.0000	-0.505%	758,707	-3.554%
2026-03-26	65.7800	65.930000	65.3000	65.3300	-1.030%	1,032,738	-4.041%
2026-03-25	65.9500	66.070000	65.8200	66.0100	+0.871%	518,711	-5.030%
2026-03-24	65.4400	65.626100	65.3400	65.4400	-0.396%	420,270	-4.202%
2026-03-23	65.3800	65.895000	65.3600	65.7000	+0.767%	1,321,648	-4.581%
2026-03-20	65.8500	65.850200	65.1200	65.2000	-1.421%	909,944	-3.850%
2026-03-19	65.7800	66.160000	65.6840	66.1400	+0.197%	788,637	-5.216%
2026-03-18	66.4200	66.450000	65.9950	66.0100	-0.804%	582,178	-5.030%
2026-03-17	66.4400	66.600000	66.4400	66.5450	+0.385%	1,414,626	-5.793%
2026-03-16	66.2400	66.420000	66.2400	66.2900	+0.455%	920,934	-5.431%
2026-03-13	66.4600	66.585000	65.9800	65.9900	-0.632%	995,067	-5.001%
2026-03-12	66.7600	66.760000	66.3901	66.4100	-0.792%	1,264,133	-5.602%
2026-03-11	67.0700	67.100000	66.9150	66.9400	-0.224%	692,472	-6.349%
2026-03-10	67.1700	67.410000	67.0650	67.0900	+0.015%	681,710	-6.558%
2026-03-09	66.5400	67.128600	66.4900	67.0800	+0.209%	1,876,325	-6.544%
2026-03-06	66.9500	67.110000	66.6828	66.9400	-0.668%	510,220	-6.349%
2026-03-05	67.4300	67.470000	67.2716	67.3900	-0.325%	652,047	-6.974%
2026-03-04	67.4500	67.720000	67.4453	67.6100	+0.237%	589,766	-7.277%
2026-03-03	67.0700	67.515000	67.0450	67.4500	-0.399%	831,944	-7.057%
2026-03-02	67.6300	67.750000	67.5915	67.7200	-0.922%	774,223	-7.428%
2026-02-27	68.2800	68.380000	68.2701	68.3500	+0.029%	545,756	-8.281%
2026-02-26	68.3800	68.400000	68.2199	68.3300	-0.029%	719,602	-8.254%
2026-02-25	68.3200	68.399300	68.3023	68.3500	+0.103%	423,532	-8.281%
2026-02-24	68.3300	68.365000	68.2400	68.2800	-0.132%	2,377,402	-8.187%
2026-02-23	68.3300	68.405000	68.3110	68.3700	+0.102%	798,996	-8.308%
2026-02-20	68.2300	68.310000	68.1750	68.3000	+0.059%	412,820	-8.214%
2026-02-19	68.1800	68.280000	68.1450	68.2600	-0.117%	789,355	-8.160%
2026-02-18	68.3100	68.390000	68.2800	68.3400	+0.044%	853,049	-8.267%
2026-02-17	68.3400	68.369900	68.2600	68.3100	+0.235%	631,698	-8.227%
2026-02-13	68.1500	68.280000	68.1100	68.1500	+0.147%	545,199	-8.012%
2026-02-12	67.9900	68.130000	67.9600	68.0500	+0.324%	466,444	-7.877%
2026-02-11	67.8300	67.910000	67.7350	67.8300	0.000%	399,606	-7.578%
2026-02-10	67.8600	67.905000	67.7810	67.8300	+0.311%	454,485	-7.578%
2026-02-09	67.5100	67.750000	67.4850	67.6200	+0.059%	657,221	-7.291%
2026-02-06	67.5000	67.600000	67.4350	67.5800	+0.148%	520,119	-7.236%
2026-02-05	67.3700	67.489900	67.3300	67.4800	+0.372%	628,133	-7.098%
2026-02-04	67.3600	67.360000	67.2140	67.2300	-0.074%	541,950	-6.753%
2026-02-03	67.3700	67.385000	67.1650	67.2800	-0.015%	1,010,458	-6.822%
2026-02-02	67.3500	67.410000	67.2550	67.2900	-0.547%	1,338,516	-6.836%
2026-01-30	67.7000	67.760000	67.6199	67.6600	-0.103%	2,251,281	-7.346%
2026-01-29	67.6000	67.740000	67.5300	67.7300	+0.089%	1,291,171	-7.441%
2026-01-28	67.7100	67.730000	67.5700	67.6700	-0.103%	836,307	-7.359%
2026-01-27	67.7400	67.800000	67.6850	67.7400	-0.044%	830,838	-7.455%
2026-01-26	67.7100	67.799900	67.7100	67.7700	+0.074%	569,241	-7.496%
2026-01-23	67.5700	67.730000	67.5000	67.7200	+0.222%	503,598	-7.428%
2026-01-22	67.5100	67.579900	67.4100	67.5700	+0.030%	1,795,977	-7.222%
2026-01-21	67.2900	67.585000	67.2410	67.5500	+0.671%	708,820	-7.195%
2026-01-20	67.1300	67.208200	67.0400	67.1000	-0.460%	728,117	-6.572%
2026-01-16	67.6200	67.620000	67.4000	67.4100	-0.133%	898,719	-7.002%
2026-01-15	67.6200	67.620000	67.4850	67.5000	+0.030%	759,735	-7.126%
2026-01-14	67.3600	67.490000	67.3250	67.4800	+0.163%	474,231	-7.098%
2026-01-13	67.4100	67.420000	67.2850	67.3700	-0.030%	602,783	-6.947%
2026-01-12	67.3200	67.495000	67.3100	67.3900	-0.059%	1,248,648	-6.974%
2026-01-09	67.3500	67.480000	67.3001	67.4300	+0.208%	565,702	-7.030%
2026-01-08	67.2300	67.315000	67.1450	67.2900	-0.119%	397,689	-6.836%
2026-01-07	67.4600	67.500000	67.3342	67.3700	-0.148%	600,843	-6.947%
2026-01-06	67.4500	67.515000	67.3740	67.4700	-0.089%	768,119	-7.085%
2026-01-05	67.4700	67.550000	67.4250	67.5300	+0.119%	520,289	-7.167%
2026-01-02	67.5100	67.510000	67.3801	67.4500	+0.030%	527,966	-7.057%
2025-12-31	67.6200	67.635000	67.4000	67.4300	-0.192%	397,003	-7.030%
2025-12-30	67.6100	67.645000	67.5500	67.5600	-0.133%	562,429	-7.208%
2025-12-29	67.5800	67.650000	67.5350	67.6500	+0.133%	400,714	-7.332%
2025-12-26	67.6200	67.676200	67.5200	67.5600	-0.044%	794,870	-7.208%
2025-12-24	67.4900	67.610000	67.4800	67.5900	+0.252%	327,792	-7.250%
2025-12-23	67.3300	67.470000	67.3200	67.4200	0.000%	489,457	-7.016%
2025-12-22	67.4200	67.469900	67.3800	67.4200	+0.030%	675,187	-7.016%
2025-12-19	67.4500	67.459900	67.3600	67.4000	-0.074%	479,801	-6.988%
2025-12-18	67.4000	67.489900	67.3050	67.4500	-0.074%	479,764	-7.057%
2025-12-17	67.5600	67.590000	67.4301	67.5000	-0.325%	687,478	-7.126%
2025-12-16	67.6200	67.755000	67.5850	67.7200	+0.178%	895,898	-7.428%
2025-12-15	67.6300	67.660000	67.5400	67.6000	+0.148%	896,210	-7.263%
2025-12-12	67.4600	67.575000	67.4400	67.5000	0.000%	928,733	-7.126%
2025-12-11	67.5600	67.590000	67.4800	67.5000	+0.030%	999,891	-7.126%
2025-12-10	67.1600	67.495000	67.1600	67.4800	+0.342%	854,849	-7.098%
2025-12-09	67.2900	67.306300	67.1401	67.2500	-0.059%	1,204,004	-6.781%
2025-12-08	67.4900	67.490000	67.2411	67.2900	-0.355%	998,727	-6.836%
2025-12-05	67.6200	67.735000	67.5000	67.5300	-0.148%	1,354,794	-7.167%
2025-12-04	67.6400	67.680000	67.5450	67.6300	-0.162%	931,130	-7.304%
2025-12-03	67.6500	67.800000	67.6400	67.7400	+0.192%	831,216	-7.455%
2025-12-02	67.4200	67.635000	67.3700	67.6100	+0.371%	991,877	-7.277%
2025-12-01	67.4000	67.470000	67.3300	67.3600	-0.839%	953,245	-6.933%
2025-11-28	67.9100	67.960000	67.8450	67.9300	+0.015%	287,124	-7.714%
2025-11-26	67.7900	67.949900	67.7200	67.9200	+0.162%	624,313	-7.700%
2025-11-25	67.6600	67.875000	67.6600	67.8100	+0.148%	467,870	-7.551%
2025-11-24	67.6500	67.720000	67.6150	67.7100	+0.237%	464,484	-7.414%
2025-11-21	67.5400	67.640000	67.4450	67.5500	+0.178%	434,689	-7.195%
2025-11-20	67.6000	67.700000	67.4100	67.4300	-0.163%	861,667	-7.030%
2025-11-19	67.5200	67.610000	67.4780	67.5400	+0.089%	594,144	-7.181%
2025-11-18	67.5100	67.535000	67.4008	67.4800	-0.044%	426,495	-7.098%
2025-11-17	67.5400	67.630000	67.4300	67.5100	+0.059%	599,997	-7.140%
2025-11-14	67.5500	67.575000	67.4500	67.4700	-0.089%	372,035	-7.085%
2025-11-13	67.7000	67.720000	67.4850	67.5300	-0.369%	316,592	-7.167%
2025-11-12	67.7300	67.800000	67.7150	67.7800	0.000%	401,363	-7.510%
2025-11-11	67.6400	67.790000	67.6100	67.7800	+0.296%	279,658	-7.510%
2025-11-10	67.5400	67.630000	67.5000	67.5800	+0.178%	674,741	-7.236%
2025-11-07	67.3400	67.475000	67.2900	67.4600	-0.015%	347,863	-7.071%
2025-11-06	67.4900	67.533000	67.4037	67.4700	+0.357%	325,464	-7.085%
2025-11-05	67.3800	67.391600	67.2300	67.2300	-0.223%	470,870	-6.753%
2025-11-04	67.3700	67.470000	67.3400	67.3800	-0.119%	452,565	-6.961%
2025-11-03	67.6300	67.630000	67.4350	67.4600	-0.794%	502,362	-7.071%
2025-10-31	68.0700	68.079900	67.8900	68.0000	+0.206%	710,988	-7.809%
2025-10-30	67.8800	67.975000	67.7300	67.8600	-0.132%	515,106	-7.619%
2025-10-29	68.2400	68.260000	67.9200	67.9500	-0.396%	668,738	-7.741%
2025-10-28	68.2000	68.250000	68.1450	68.2200	0.000%	358,424	-8.106%
2025-10-27	68.2000	68.220000	68.0095	68.2200	+0.813%	477,861	-8.106%
2025-10-24	67.7100	67.710000	67.5550	67.6700	+0.326%	483,879	-7.359%
2025-10-23	67.4900	67.545000	67.4200	67.4500	-0.178%	451,857	-7.057%
2025-10-22	67.6500	67.650000	67.4950	67.5700	-0.133%	394,856	-7.222%
2025-10-21	67.7500	67.809900	67.6600	67.6600	+0.252%	458,883	-7.346%
2025-10-20	67.4100	67.525800	67.3800	67.4900	+0.357%	429,596	-7.112%
2025-10-17	67.2400	67.265000	67.1300	67.2500	-0.030%	367,565	-6.781%
2025-10-16	67.2200	67.298400	67.1650	67.2700	+0.194%	336,628	-6.808%
2025-10-15	67.1300	67.299700	67.0400	67.1400	+0.194%	330,409	-6.628%
2025-10-14	66.8400	67.125000	66.7000	67.0100	+0.060%	469,877	-6.447%
2025-10-13	66.8200	66.980000	66.7000	66.9700	+0.556%	334,947	-6.391%
2025-10-10	66.9000	66.900000	66.5400	66.6000	-0.329%	390,651	-5.871%
2025-10-09	66.8400	66.840000	66.7100	66.8200	-0.030%	335,845	-6.181%
2025-10-08	66.8300	66.920000	66.7500	66.8400	+0.075%	421,326	-6.209%
2025-10-07	66.8000	66.855000	66.7400	66.7900	-0.090%	418,261	-6.139%
2025-10-06	66.8400	66.875000	66.7800	66.8500	-0.075%	1,108,603	-6.223%
2025-10-03	66.9000	66.948900	66.8050	66.9000	+0.090%	621,378	-6.293%
2025-10-02	66.7000	66.885000	66.6350	66.8400	+0.060%	661,847	-6.209%
2025-10-01	66.6600	66.830000	66.6600	66.8000	-0.149%	583,423	-6.153%
2025-09-30	66.9700	67.098500	66.8850	66.9000	-0.194%	328,063	-6.293%
2025-09-29	67.0000	67.090000	66.9710	67.0300	+0.149%	308,275	-6.475%
2025-09-26	66.9800	67.070000	66.9047	66.9300	-0.149%	450,300	-6.335%
2025-09-25	67.0400	67.060000	66.9400	67.0300	-0.238%	543,515	-6.475%
2025-09-24	67.2300	67.255300	67.1242	67.1900	-0.015%	658,970	-6.697%
2025-09-23	67.0900	67.200000	67.0100	67.2000	+0.478%	743,855	-6.711%
2025-09-22	66.8500	66.925000	66.7801	66.8800	+0.225%	1,454,046	-6.265%
2025-09-19	66.7400	66.780000	66.6401	66.7300	-0.075%	318,680	-6.054%
2025-09-18	66.8800	66.930000	66.7650	66.7800	-0.462%	581,209	-6.125%
2025-09-17	67.2500	67.345000	66.9701	67.0900	-0.015%	393,893	-6.558%
2025-09-16	67.1400	67.169900	67.0550	67.1000	-0.089%	413,054	-6.572%
2025-09-15	67.0900	67.220000	67.0900	67.1600	+0.239%	565,248	-6.656%
2025-09-12	67.0900	67.090000	66.9400	67.0000	-0.238%	402,841	-6.433%
2025-09-11	67.0300	67.295000	67.0201	67.1600	+0.329%	804,127	-6.656%
2025-09-10	66.7000	67.060000	66.6702	66.9400	+0.511%	667,197	-6.349%
2025-09-09	66.5900	66.640000	66.5099	66.6000	-0.075%	493,405	-5.871%
2025-09-08	66.5100	66.685000	66.5050	66.6500	0.000%	679,151	-5.941%
2025-09-05	66.5000	66.700000	66.4700	66.6500	+0.619%	546,910	-5.941%
2025-09-04	66.0900	66.245000	66.0300	66.2400	+0.394%	604,507	-5.359%
2025-09-03	65.7500	65.990000	65.7300	65.9800	+0.426%	1,019,320	-4.986%
2025-09-02	65.5100	65.700000	65.4900	65.7000	-0.815%	717,369	-4.581%
2025-08-29	66.2000	66.285000	66.1500	66.2400	-0.151%	389,316	-5.359%
2025-08-28	66.1200	66.370000	66.0800	66.3400	+0.530%	849,128	-5.502%
2025-08-27	65.9000	65.995000	65.8200	65.9900	-0.151%	918,204	-5.001%
2025-08-26	66.0200	66.090000	65.9250	66.0900	-0.015%	559,912	-5.144%
2025-08-25	66.1800	66.205000	66.1000	66.1000	-0.362%	467,835	-5.159%
2025-08-22	65.9400	66.385000	65.9300	66.3400	+0.683%	820,459	-5.502%
2025-08-21	66.0300	66.035000	65.8600	65.8900	-0.333%	437,618	-4.857%
2025-08-20	66.1100	66.150000	66.0400	66.1100	-0.151%	468,331	-5.173%
2025-08-19	66.2000	66.260000	66.1400	66.2100	+0.106%	648,062	-5.316%
2025-08-18	66.2000	66.210000	66.0600	66.1400	+0.061%	899,146	-5.216%
2025-08-15	66.1400	66.140000	66.0333	66.1000	-0.121%	477,680	-5.159%
2025-08-14	66.2600	66.285000	66.0800	66.1800	-0.211%	570,091	-5.273%
2025-08-13	66.2700	66.350000	66.2400	66.3200	+0.470%	355,303	-5.473%
2025-08-12	65.8800	66.015000	65.8400	66.0100	+0.258%	741,266	-5.030%
2025-08-11	65.8300	65.915000	65.7950	65.8400	+0.106%	555,866	-4.784%
2025-08-08	65.7600	65.820000	65.7121	65.7700	-0.015%	501,002	-4.683%
2025-08-07	65.8000	65.900000	65.7100	65.7800	+0.122%	494,391	-4.697%
2025-08-06	65.5800	65.727431	65.4500	65.7000	+0.030%	721,735	-4.581%
2025-08-05	65.6800	65.780000	65.5950	65.6800	+0.030%	857,514	-4.552%
2025-08-04	65.5600	65.675000	65.5250	65.6600	+0.521%	539,576	-4.523%
2025-08-01	65.3800	65.380000	65.2400	65.3200	-0.290%	1,569,094	-4.026%
2025-07-31	65.6300	65.650000	65.4700	65.5100	+0.015%	561,048	-4.305%
2025-07-30	65.5100	65.649900	65.3700	65.5000	-0.228%	375,865	-4.290%
2025-07-29	65.5000	65.685000	65.4800	65.6500	+0.413%	592,853	-4.509%
2025-07-28	65.3500	65.400000	65.3036	65.3800	-0.031%	672,924	-4.114%
2025-07-25	65.2100	65.400000	65.1850	65.4000	+0.276%	638,354	-4.144%
2025-07-24	65.1100	65.290000	65.0900	65.2200	-0.015%	611,105	-3.879%
2025-07-23	65.1800	65.270000	65.1247	65.2300	+0.061%	803,271	-3.894%
2025-07-22	65.1200	65.255000	65.0400	65.1900	+0.231%	2,904,943	-3.835%
2025-07-21	65.1100	65.215000	65.0300	65.0400	+0.324%	509,938	-3.613%
2025-07-18	64.8300	64.889900	64.7800	64.8300	+0.232%	1,992,306	-3.301%
2025-07-17	64.6000	64.750000	64.5900	64.6800	+0.015%	6,531,425	-3.077%
2025-07-16	64.6100	64.740000	64.4420	64.6700	+0.062%	529,771	-3.062%
2025-07-15	64.8500	64.860000	64.6050	64.6300	-0.278%	1,571,597	-3.002%
2025-07-14	64.7800	64.865000	64.7100	64.8100	+0.062%	970,714	-3.271%
2025-07-11	64.9300	64.930000	64.7600	64.7700	-0.522%	5,291,913	-3.211%
2025-07-10	65.0200	65.140000	64.9750	65.1100	-0.107%	635,249	-3.717%
2025-07-09	64.8900	65.185000	64.8847	65.1800	+0.617%	545,591	-3.820%
2025-07-08	64.8300	64.840000	64.6718	64.7800	-0.308%	372,983	-3.226%
2025-07-07	65.1700	65.170000	64.9206	64.9800	-0.399%	507,936	-3.524%
2025-07-03	65.1100	65.305000	65.0996	65.2400	+0.092%	308,360	-3.909%
2025-07-02	65.0300	65.180000	65.0050	65.1800	0.000%	441,832	-3.820%
2025-07-01	65.1800	65.210000	65.0400	65.1800	-0.260%	400,659	-3.820%
2025-06-30	65.2400	65.387200	65.1700	65.3500	+0.430%	394,657	-4.070%
2025-06-27	65.0000	65.170000	64.9800	65.0700	-0.061%	445,360	-3.658%
2025-06-26	64.9700	65.115000	64.9300	65.1100	+0.324%	662,454	-3.717%
2025-06-25	64.8700	64.915000	64.7600	64.9000	-0.046%	330,926	-3.405%
2025-06-24	64.6700	64.990000	64.6600	64.9300	+0.495%	357,573	-3.450%
2025-06-23	64.4400	64.649300	64.4000	64.6100	+0.279%	215,871	-2.972%
2025-06-20	64.3300	64.509900	64.3300	64.4300	+0.140%	279,847	-2.701%
2025-06-18	64.4500	64.470000	64.1900	64.3400	-0.093%	255,716	-2.565%
2025-06-17	64.4200	64.445000	64.3400	64.4000	+0.109%	288,262	-2.655%
2025-06-16	64.3700	64.535000	64.3100	64.3300	+0.031%	358,944	-2.549%
2025-06-13	64.4200	64.460000	64.2450	64.3100	-0.480%	294,865	-2.519%
2025-06-12	64.5600	64.630000	64.5200	64.6200	+0.108%	314,553	-2.987%
2025-06-11	64.4200	64.600000	64.3950	64.5500	+0.326%	407,957	-2.881%
2025-06-10	64.2300	64.340000	64.1500	64.3400	+0.421%	312,452	-2.565%
2025-06-09	63.9800	64.140000	63.9600	64.0700	+0.188%	439,432	-2.154%
2025-06-06	64.0200	64.045000	63.9350	63.9500	-0.234%	326,233	-1.970%
2025-06-05	64.2500	64.250000	64.0100	64.1000	-0.125%	434,646	-2.200%
2025-06-04	64.1200	64.270000	64.0900	64.1800	+0.422%	515,775	-2.322%
2025-06-03	63.8400	63.925000	63.8400	63.9100	+0.251%	673,247	-1.909%
2025-06-02	63.6900	63.750000	63.5900	63.7500	-0.515%	341,623	-1.663%
2025-05-30	64.0100	64.110000	63.9600	64.0800	+0.016%	629,677	-2.169%
2025-05-29	64.0800	64.130000	63.9750	64.0700	+0.203%	293,768	-2.154%
2025-05-28	63.9400	63.985000	63.7750	63.9400	-0.063%	753,160	-1.955%
2025-05-27	63.8800	64.036500	63.8100	63.9800	+0.550%	413,744	-2.016%
2025-05-23	63.6400	63.689900	63.4850	63.6300	+0.063%	536,795	-1.477%
2025-05-22	63.4000	63.669900	63.3400	63.5900	+0.300%	372,115	-1.415%
2025-05-21	63.6900	63.830000	63.3800	63.4000	-0.829%	714,592	-1.120%
2025-05-20	63.9300	63.960000	63.8000	63.9300	-0.125%	667,956	-1.940%
2025-05-19	63.6700	64.016600	63.6600	64.0100	+0.078%	388,904	-2.062%
2025-05-16	64.0600	64.060000	63.8350	63.9600	+0.110%	688,306	-1.986%
2025-05-15	63.7400	63.905000	63.6650	63.8900	+0.377%	944,980	-1.878%
2025-05-14	63.7200	63.780000	63.5950	63.6500	-0.282%	1,427,729	-1.508%
2025-05-13	63.8100	63.955000	63.8000	63.8300	+0.078%	1,655,591	-1.786%
2025-05-12	63.7400	63.790000	63.6874	63.7800	+0.520%	445,814	-1.709%
2025-05-09	63.4700	63.510000	63.4250	63.4500	+0.158%	264,226	-1.198%
2025-05-08	63.5700	63.600000	63.3000	63.3500	-0.362%	292,501	-1.042%
2025-05-07	63.5800	63.645000	63.4500	63.5800	+0.268%	270,367	-1.400%
2025-05-06	63.1300	63.430000	63.1300	63.4100	+0.444%	393,706	-1.135%
2025-05-05	63.2900	63.290000	63.0900	63.1300	-0.221%	786,711	-0.697%
2025-05-02	63.4400	63.440000	63.2237	63.2700	-0.189%	444,995	-0.917%
2025-05-01	63.5700	63.570000	63.3000	63.3900	-0.549%	279,852	-1.104%
2025-04-30	63.6800	63.955000	63.6300	63.7400	-0.670%	268,302	-1.647%
2025-04-29	63.8400	64.170000	63.8200	64.1700	+0.219%	598,439	-2.306%
2025-04-28	63.8000	64.040000	63.7600	64.0300	+0.078%	276,332	-2.093%
2025-04-25	63.7800	64.080000	63.7100	63.9800	+0.345%	447,360	-2.016%
2025-04-24	63.3900	63.760000	63.3700	63.7600	+1.062%	287,880	-1.678%
2025-04-23	63.6700	63.700000	63.0300	63.0900	+0.398%	406,163	-0.634%
2025-04-22	62.8600	63.030000	62.7200	62.8400	+0.915%	743,451	-0.239%
2025-04-21	62.8200	62.820000	62.1200	62.2700	-1.017%	380,184	+0.674%
2025-04-17	62.9400	63.015000	62.8700	62.9100	+0.271%	552,238	-0.350%
2025-04-16	62.7700	62.860000	62.6147	62.7400	+0.016%	354,571	-0.080%
2025-04-15	62.7000	62.890000	62.6500	62.7300	+0.400%	324,294	-0.064%
2025-04-14	62.7000	62.700000	62.2800	62.4800	+0.856%	725,274	+0.336%
2025-04-11	61.3930	62.080000	61.1200	61.9500	+0.356%	446,183	+1.195%