Dark

VYMI
Vanguard International High Dividend Yield ETF
stock NASDAQ ETF

At Close

Oct 2, 2026 3:59:50 PM EDT

100.47USD+0.651%(+0.65)835,655

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

100.06USD+0.240%(+0.24)1,943

After-hours

Oct 2, 2026 4:57:30 PM EDT

100.08USD-0.388%(-0.39)100

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	100.1200	100.530000	99.860000	100.4900	+0.671%	835,655	0.000%
2026-10-01	100.3500	100.370000	99.305000	99.8200	-1.295%	1,298,384	+0.671%
2026-09-30	101.8800	101.920000	100.990000	101.1300	-0.541%	695,126	-0.633%
2026-09-29	101.7400	101.930000	101.155000	101.6800	-0.935%	916,018	-1.170%
2026-09-28	102.7200	103.080000	102.320000	102.6400	-0.359%	746,127	-2.095%
2026-09-25	102.6800	103.060000	102.389900	103.0100	+0.812%	681,883	-2.446%
2026-09-24	102.2900	102.520000	101.770000	102.1800	-0.088%	713,059	-1.654%
2026-09-23	103.0500	103.070000	102.091000	102.2700	-1.597%	1,157,839	-1.740%
2026-09-22	104.0700	104.165000	103.450000	103.9300	-0.077%	1,047,603	-3.310%
2026-09-21	104.1200	104.200000	103.755000	104.0100	+0.853%	1,198,562	-3.384%
2026-09-18	103.1500	103.240000	102.855000	103.1300	-1.940%	1,191,841	-2.560%
2026-09-17	105.1700	105.265000	104.900000	105.1700	+1.106%	594,247	-4.450%
2026-09-16	105.0100	105.080000	103.500000	104.0200	-0.735%	829,164	-3.394%
2026-09-15	104.7200	104.810000	104.420000	104.7900	-0.522%	818,822	-4.103%
2026-09-14	105.2800	105.780000	104.970000	105.3400	-0.246%	732,304	-4.604%
2026-09-11	105.8200	105.880000	105.389900	105.6000	+0.831%	655,777	-4.839%
2026-09-10	105.0900	105.205100	104.610000	104.7300	-0.589%	861,745	-4.049%
2026-09-09	106.0000	106.000000	105.260800	105.3500	-0.800%	799,307	-4.613%
2026-09-08	106.6000	106.670000	106.160000	106.2000	-0.775%	727,561	-5.377%
2026-09-04	106.7900	107.275000	106.750000	107.0300	-0.093%	807,590	-6.110%
2026-09-03	106.8700	107.285706	106.640000	107.1300	+1.209%	958,727	-6.198%
2026-09-02	105.4800	105.915700	105.450000	105.8500	+0.608%	779,901	-5.064%
2026-09-01	105.4900	105.855000	105.000000	105.2100	+0.038%	910,368	-4.486%
2026-08-31	105.5400	105.615000	105.035000	105.1700	+0.086%	893,432	-4.450%
2026-08-28	105.6900	105.780000	104.815000	105.0800	0.000%	741,160	-4.368%
2026-08-27	105.1900	105.210000	104.725000	105.0800	-0.492%	1,153,559	-4.368%
2026-08-26	105.8550	106.020000	105.585000	105.6000	-0.293%	839,109	-4.839%
2026-08-25	105.3800	105.955000	105.275000	105.9100	+0.704%	836,401	-5.118%
2026-08-24	105.0700	105.260000	104.955000	105.1700	-0.076%	719,106	-4.450%
2026-08-21	105.1500	105.375000	105.080000	105.2500	+1.017%	856,090	-4.523%
2026-08-20	104.2400	104.660000	104.060000	104.1900	-0.211%	657,500	-3.551%
2026-08-19	104.8700	104.900000	104.240000	104.4100	+0.414%	695,933	-3.754%
2026-08-18	104.3700	104.550000	103.920000	103.9800	-0.421%	708,108	-3.356%
2026-08-17	104.5400	104.795000	104.315000	104.4200	-0.201%	752,837	-3.764%
2026-08-14	104.7300	104.885000	104.535000	104.6300	+0.019%	813,122	-3.957%
2026-08-13	104.6200	104.820000	104.465000	104.6100	+0.019%	786,671	-3.938%
2026-08-12	104.6900	104.750000	104.420000	104.5900	+0.230%	756,677	-3.920%
2026-08-11	104.7400	104.875000	104.205000	104.3500	-0.229%	709,309	-3.699%
2026-08-10	104.5800	104.710000	104.400000	104.5900	-0.438%	980,080	-3.920%
2026-08-07	105.3000	105.300000	104.830000	105.0500	+0.642%	749,690	-4.341%
2026-08-06	104.7300	104.760000	104.230000	104.3800	+0.202%	764,860	-3.727%
2026-08-05	104.5500	104.570000	104.150000	104.1700	-0.048%	766,122	-3.533%
2026-08-04	104.0300	104.380000	103.815000	104.2200	+0.453%	802,336	-3.579%
2026-08-03	103.7500	103.790000	103.480000	103.7500	+0.183%	805,945	-3.142%
2026-07-31	103.4900	103.660000	102.620000	103.5600	-0.509%	844,459	-2.964%
2026-07-30	103.0600	104.090000	102.870000	104.0900	+2.079%	665,114	-3.459%
2026-07-29	102.3800	103.100000	101.670000	101.9700	-0.459%	951,241	-1.451%
2026-07-28	101.9300	102.660000	101.825000	102.4400	+0.215%	759,190	-1.904%
2026-07-27	102.3600	102.510000	101.855000	102.2200	+0.571%	719,585	-1.692%
2026-07-24	101.6300	102.050000	101.480000	101.6400	+0.664%	699,625	-1.131%
2026-07-23	100.9800	101.280000	100.740000	100.9700	-1.029%	827,692	-0.475%
2026-07-22	102.0600	102.340300	101.940000	102.0200	+0.701%	827,461	-1.500%
2026-07-21	101.0500	101.420000	100.600000	101.3100	+1.078%	710,703	-0.809%
2026-07-20	100.8400	100.950000	100.145000	100.2300	-0.654%	660,612	+0.259%
2026-07-17	100.3700	101.040000	100.210000	100.8900	-0.188%	684,526	-0.396%
2026-07-16	100.8500	101.345000	100.665000	101.0800	-0.306%	776,966	-0.584%
2026-07-15	100.9300	101.550000	100.825000	101.3900	+0.595%	769,022	-0.888%
2026-07-14	100.8800	101.420000	100.710000	100.7900	+0.730%	706,369	-0.298%
2026-07-13	100.5800	100.745000	99.985000	100.0600	-0.507%	838,286	+0.430%
2026-07-10	100.2200	100.665000	100.010000	100.5700	+0.802%	897,283	-0.080%
2026-07-09	99.6500	99.990000	99.510000	99.7700	+0.201%	766,853	+0.722%
2026-07-08	99.4400	99.600000	98.780000	99.5700	-0.400%	1,326,413	+0.924%
2026-07-07	100.4700	100.660000	99.765000	99.9700	-0.314%	712,052	+0.520%
2026-07-06	99.9500	100.305000	99.810413	100.2850	+1.022%	1,100,825	+0.204%
2026-07-02	99.3100	99.850000	98.750000	99.2700	+1.472%	854,825	+1.229%
2026-07-01	97.4900	98.165000	97.450000	97.8300	-0.377%	914,183	+2.719%
2026-06-30	98.0600	98.290100	97.851400	98.2000	-0.041%	1,003,659	+2.332%
2026-06-29	97.9800	98.305100	97.620100	98.2400	+0.440%	782,637	+2.290%
2026-06-26	97.8500	98.295000	97.680000	97.8100	-0.296%	934,609	+2.740%
2026-06-25	98.1800	98.480000	97.740000	98.1000	+0.461%	971,566	+2.436%
2026-06-24	97.7220	97.940000	97.374000	97.6500	-0.601%	1,299,039	+2.908%
2026-06-23	98.1650	98.710000	98.140000	98.2400	-1.227%	2,115,203	+2.290%
2026-06-22	99.2550	99.700000	99.255000	99.4600	+0.201%	1,022,286	+1.036%
2026-06-18	99.5450	99.669900	99.185000	99.2600	-1.234%	812,687	+1.239%
2026-06-17	101.6700	101.955000	100.300000	100.5000	-0.966%	897,279	-0.010%
2026-06-16	101.5400	101.840000	101.340000	101.4800	+0.267%	864,108	-0.976%
2026-06-15	101.7900	101.950000	101.065000	101.2100	+0.367%	961,281	-0.711%
2026-06-12	100.4900	101.070000	100.270000	100.8400	+0.538%	884,016	-0.347%
2026-06-11	98.7400	100.420000	98.440000	100.3000	+2.326%	1,050,367	+0.189%
2026-06-10	98.6000	99.050000	98.010000	98.0200	-0.719%	794,855	+2.520%
2026-06-09	99.3300	99.570000	97.610000	98.7300	+0.448%	1,008,200	+1.783%
2026-06-08	98.6500	98.970000	98.190100	98.2900	+0.245%	878,960	+2.238%
2026-06-05	99.3000	99.460000	97.790000	98.0500	-1.979%	1,107,447	+2.489%
2026-06-04	99.9200	100.100000	99.717000	100.0300	+0.614%	627,205	+0.460%
2026-06-03	99.9600	100.000000	99.400000	99.4200	-1.006%	848,494	+1.076%
2026-06-02	99.8500	100.519200	99.850000	100.4300	+0.763%	1,063,345	+0.060%
2026-06-01	99.5550	100.030000	99.220000	99.6700	-0.350%	1,227,865	+0.823%
2026-05-29	100.2900	100.500000	99.910000	100.0200	-0.030%	918,505	+0.470%
2026-05-28	99.7150	100.280000	99.550100	100.0500	-0.468%	784,383	+0.440%
2026-05-27	100.6000	100.780000	100.360000	100.5200	-0.149%	1,259,546	-0.030%
2026-05-26	100.8200	101.090000	100.420000	100.6700	+0.912%	773,967	-0.179%
2026-05-22	99.9850	100.150000	99.660000	99.7600	-0.389%	809,734	+0.732%
2026-05-21	99.3200	100.480000	99.070000	100.1500	+0.270%	1,588,577	+0.339%
2026-05-20	98.8600	100.080000	98.720000	99.8800	+1.257%	956,475	+0.611%
2026-05-19	98.6350	99.120000	98.476000	98.6400	-0.655%	857,480	+1.876%
2026-05-18	98.8300	99.290000	98.640000	99.2900	+1.038%	850,509	+1.209%
2026-05-15	98.5600	98.610000	98.120400	98.2700	-1.306%	790,106	+2.259%
2026-05-14	99.7200	99.866559	99.500000	99.5700	-0.020%	824,793	+0.924%
2026-05-13	99.1100	99.730000	99.055000	99.5900	+0.181%	832,020	+0.904%
2026-05-12	99.1400	99.520000	98.710000	99.4100	-0.481%	1,100,089	+1.086%
2026-05-11	99.9500	100.250000	99.780000	99.8900	+0.231%	869,936	+0.601%
2026-05-08	99.7100	99.810000	99.410000	99.6600	+0.677%	964,890	+0.833%
2026-05-07	100.5200	100.520000	98.910000	98.9900	-1.424%	931,243	+1.515%
2026-05-06	100.2450	100.520000	100.100000	100.4200	+2.042%	924,657	+0.070%
2026-05-05	98.2500	98.550000	97.960000	98.4100	+1.016%	1,272,486	+2.114%
2026-05-04	98.0000	98.240000	97.180000	97.4200	-1.267%	1,054,919	+3.151%
2026-05-01	98.9900	99.395000	98.650000	98.6700	-0.233%	968,699	+1.845%
2026-04-30	97.7800	99.045000	97.700000	98.9000	+2.085%	977,519	+1.608%
2026-04-29	97.3500	97.470000	96.590000	96.8800	-0.971%	912,183	+3.726%
2026-04-28	97.7900	97.940000	97.540000	97.8300	+0.266%	612,261	+2.719%
2026-04-27	97.8800	98.085000	97.515000	97.5700	-0.327%	844,199	+2.993%
2026-04-24	97.7200	98.100000	97.410100	97.8900	+0.338%	887,762	+2.656%
2026-04-23	97.9600	98.240000	96.730000	97.5600	-0.722%	1,139,878	+3.003%
2026-04-22	98.6500	98.650000	98.060000	98.2700	+0.245%	759,566	+2.259%
2026-04-21	99.3300	99.490000	97.970000	98.0300	-1.744%	788,373	+2.509%
2026-04-20	99.5600	99.780000	99.220000	99.7700	-0.280%	844,040	+0.722%
2026-04-17	100.1300	100.510000	99.920000	100.0500	+0.948%	1,159,767	+0.440%
2026-04-16	99.5000	99.550000	98.835000	99.1100	-0.292%	1,482,602	+1.392%
2026-04-15	99.5000	99.530000	99.220000	99.4000	-0.080%	852,974	+1.097%
2026-04-14	99.2600	99.610000	99.100000	99.4800	+0.465%	929,695	+1.015%
2026-04-13	97.7900	99.050000	97.640000	99.0200	+0.620%	875,238	+1.485%
2026-04-10	98.6800	98.819900	98.135000	98.4100	+0.234%	848,789	+2.114%
2026-04-09	97.5800	98.550000	97.460000	98.1800	-0.051%	959,833	+2.353%
2026-04-08	98.4300	98.430000	97.575000	98.2300	+2.869%	1,289,684	+2.301%
2026-04-07	94.8900	95.490000	94.220100	95.4900	+0.157%	1,179,531	+5.236%
2026-04-06	94.9400	95.430000	94.940000	95.3400	+0.453%	954,025	+5.402%
2026-04-02	93.6850	95.140000	93.590300	94.9100	-0.105%	1,366,408	+5.879%
2026-04-01	95.0700	95.475000	94.660000	95.0100	+0.817%	1,483,494	+5.768%
2026-03-31	92.8900	94.300000	92.510000	94.2400	+2.747%	1,543,097	+6.632%
2026-03-30	92.0400	92.460000	91.370000	91.7200	+0.306%	1,064,850	+9.562%
2026-03-27	91.6500	92.295000	91.185000	91.4400	-0.392%	2,224,160	+9.897%
2026-03-26	92.5700	93.140000	91.775000	91.8000	-1.766%	950,255	+9.466%
2026-03-25	93.4850	93.800000	92.970000	93.4500	+1.455%	909,961	+7.533%
2026-03-24	91.4600	92.530000	91.330000	92.1100	-0.411%	1,283,765	+9.098%
2026-03-23	91.9800	93.365000	91.720000	92.4900	+2.075%	1,745,149	+8.650%
2026-03-20	92.7300	92.730000	90.219900	90.6100	-3.318%	1,609,069	+10.904%
2026-03-19	92.4600	94.190000	92.310000	93.7200	-0.139%	1,423,866	+7.224%
2026-03-18	94.8500	94.880000	93.780000	93.8500	-1.470%	1,234,022	+7.075%
2026-03-17	95.5500	95.710000	95.145000	95.2500	+0.602%	897,982	+5.501%
2026-03-16	94.1750	94.890000	94.120000	94.6800	+1.741%	1,114,559	+6.136%
2026-03-13	94.1050	94.595000	92.905000	93.0600	-0.895%	1,669,682	+7.984%
2026-03-12	94.5900	94.590000	93.580000	93.9000	-1.696%	1,077,134	+7.018%
2026-03-11	95.2100	95.736100	94.935000	95.5200	-0.042%	915,660	+5.203%
2026-03-10	95.6400	96.830000	95.340000	95.5600	+0.347%	1,291,865	+5.159%
2026-03-09	93.3200	95.489900	92.820000	95.2300	+0.666%	2,102,815	+5.523%
2026-03-06	93.8700	94.930000	93.510000	94.6000	-0.724%	1,637,060	+6.226%
2026-03-05	95.9150	96.265000	94.563800	95.2900	-1.854%	2,404,532	+5.457%
2026-03-04	96.5400	97.205500	96.230100	97.0900	+0.643%	2,048,452	+3.502%
2026-03-03	95.6900	96.875900	94.470000	96.4700	-3.045%	4,857,939	+4.167%
2026-03-02	99.0000	99.860000	98.870000	99.5000	-1.573%	2,049,084	+0.995%
2026-02-27	101.2500	101.514800	100.965000	101.0900	-0.257%	1,341,774	-0.594%
2026-02-26	101.3100	101.409000	100.715000	101.3500	-0.246%	1,487,688	-0.849%
2026-02-25	101.2100	101.710000	100.980000	101.6000	+1.014%	1,170,600	-1.093%
2026-02-24	100.2100	100.750000	100.060000	100.5800	+0.159%	1,596,478	-0.089%
2026-02-23	100.7500	101.079900	100.140000	100.4200	-0.139%	1,753,090	+0.070%
2026-02-20	99.4700	100.565000	99.470000	100.5600	+1.004%	1,835,262	-0.070%
2026-02-19	99.1700	99.590000	98.915000	99.5600	-0.070%	1,390,191	+0.934%
2026-02-18	99.8100	100.120000	99.430000	99.6300	+0.100%	1,709,124	+0.863%
2026-02-17	99.1100	99.600000	98.480000	99.5300	+0.060%	1,657,743	+0.965%
2026-02-13	99.0950	99.585000	98.600000	99.4700	-0.080%	1,883,240	+1.025%
2026-02-12	100.4150	100.550000	99.259900	99.5500	-0.530%	2,306,033	+0.944%
2026-02-11	100.0200	100.250000	99.440000	100.0800	+0.816%	1,806,988	+0.410%
2026-02-10	99.6000	99.659300	99.160100	99.2700	+0.141%	1,645,137	+1.229%
2026-02-09	98.4700	99.280000	98.340000	99.1300	+1.081%	1,894,746	+1.372%
2026-02-06	97.3900	98.119900	97.360000	98.0700	+1.912%	1,459,738	+2.468%
2026-02-05	96.5300	96.927500	96.010000	96.2300	-1.272%	1,578,135	+4.427%
2026-02-04	98.0100	98.220000	97.130000	97.4700	+0.838%	2,001,340	+3.098%
2026-02-03	96.1100	96.700000	95.940000	96.6600	+0.993%	1,840,514	+3.962%
2026-02-02	95.2400	95.779900	95.170000	95.7100	+0.599%	1,568,414	+4.994%
2026-01-30	95.8900	96.009900	94.670000	95.1400	-1.276%	1,459,481	+5.623%
2026-01-29	96.6400	96.830000	95.360000	96.3700	+0.964%	2,321,625	+4.275%
2026-01-28	95.4900	95.650000	94.950000	95.4500	-0.563%	1,767,563	+5.280%
2026-01-27	95.3200	96.170000	95.300000	95.9900	+1.760%	2,243,030	+4.688%
2026-01-26	94.3800	94.660000	94.275000	94.3300	+0.586%	1,368,472	+6.530%
2026-01-23	93.0400	93.810000	92.920200	93.7800	+0.568%	1,256,448	+7.155%
2026-01-22	93.0700	93.417500	92.929200	93.2500	+0.550%	1,171,728	+7.764%
2026-01-21	92.2400	92.920000	91.960000	92.7400	+0.958%	1,955,723	+8.357%
2026-01-20	92.0100	92.370000	91.740000	91.8600	-0.853%	1,570,997	+9.395%
2026-01-16	92.6400	92.695000	92.307200	92.6500	+0.054%	1,223,860	+8.462%
2026-01-15	92.6900	92.850000	92.460000	92.6000	+0.011%	1,270,902	+8.521%
2026-01-14	92.1800	92.590000	92.120000	92.5900	+0.850%	1,123,084	+8.532%
2026-01-13	92.0300	92.030000	91.545000	91.8100	-0.065%	1,462,802	+9.454%
2026-01-12	91.5900	91.905000	91.535200	91.8700	+0.591%	1,560,878	+9.383%
2026-01-09	91.1100	91.399800	91.010000	91.3300	+0.385%	1,244,857	+10.030%
2026-01-08	90.5000	91.010000	90.450000	90.9800	+0.353%	1,375,543	+10.453%
2026-01-07	91.0600	91.060000	90.600000	90.6600	-0.723%	1,232,931	+10.843%
2026-01-06	91.6400	91.752000	91.305000	91.3200	-0.011%	1,409,703	+10.042%
2026-01-05	90.7000	91.360000	90.460000	91.3300	+0.462%	1,570,130	+10.030%
2026-01-02	90.8000	90.910000	90.500000	90.9100	+1.011%	1,416,176	+10.538%
2025-12-31	90.1900	90.235000	89.855000	90.0000	-0.442%	1,143,582	+11.656%
2025-12-30	90.4600	90.575000	90.325000	90.4000	+0.266%	1,136,730	+11.162%
2025-12-29	90.1000	90.230000	89.940000	90.1600	-0.188%	1,065,250	+11.457%
2025-12-26	90.2400	90.330000	90.100000	90.3300	+0.122%	803,920	+11.248%
2025-12-24	90.2200	90.295000	90.135000	90.2200	+0.055%	716,069	+11.383%
2025-12-23	89.9250	90.200000	89.900000	90.1700	+0.681%	1,585,996	+11.445%
2025-12-22	89.3400	89.600000	89.290000	89.5600	+0.392%	1,190,616	+12.204%
2025-12-19	89.1100	89.495000	89.020100	89.2100	-0.469%	1,197,246	+12.644%
2025-12-18	89.7150	89.990000	89.460000	89.6300	+0.572%	1,005,454	+12.116%
2025-12-17	89.4500	89.600000	89.115000	89.1200	-0.146%	1,126,604	+12.758%
2025-12-16	89.7300	89.780000	89.140000	89.2500	-0.822%	1,030,671	+12.594%
2025-12-15	90.1300	90.130000	89.735000	89.9900	+0.694%	998,425	+11.668%
2025-12-12	89.8100	89.870000	88.984300	89.3700	-0.379%	1,052,236	+12.443%
2025-12-11	89.4200	89.825000	89.340000	89.7100	+0.662%	1,326,669	+12.016%
2025-12-10	88.4400	89.230000	88.390000	89.1200	+1.055%	1,072,503	+12.758%
2025-12-09	88.2700	88.500000	88.135000	88.1900	+0.077%	1,741,118	+13.947%
2025-12-08	88.5200	88.520000	88.030000	88.1225	-0.382%	790,240	+14.034%
2025-12-05	88.7600	88.920000	88.400000	88.4600	-0.023%	1,067,364	+13.599%
2025-12-04	88.5000	88.685000	88.340000	88.4800	+0.306%	767,618	+13.574%
2025-12-03	88.0000	88.230000	87.890000	88.2100	+0.341%	799,539	+13.921%
2025-12-02	88.0000	88.019000	87.645000	87.9100	+0.423%	793,837	+14.310%
2025-12-01	87.8000	87.950000	87.485000	87.5400	-0.205%	988,998	+14.793%
2025-11-28	87.4000	87.765000	87.325000	87.7200	+0.263%	605,078	+14.558%
2025-11-26	87.0200	87.615000	86.976900	87.4900	+0.923%	848,806	+14.859%
2025-11-25	86.1700	86.768100	86.020000	86.6900	+1.167%	816,477	+15.919%
2025-11-24	85.5500	85.810000	85.370000	85.6900	-0.012%	1,141,584	+17.272%
2025-11-21	85.2000	85.860000	84.960000	85.7000	+1.264%	1,169,218	+17.258%
2025-11-20	85.8800	86.029900	84.610000	84.6300	-1.029%	1,612,099	+18.740%
2025-11-19	85.7000	85.970000	85.235000	85.5100	-0.466%	1,152,168	+17.518%
2025-11-18	85.6200	86.080000	85.355500	85.9100	-0.613%	1,302,679	+16.971%
2025-11-17	86.9300	87.170000	86.190000	86.4400	-1.279%	1,089,027	+16.254%
2025-11-14	87.3200	87.675000	87.160000	87.5600	-0.068%	881,703	+14.767%
2025-11-13	88.2700	88.360000	87.550000	87.6200	-0.736%	1,199,399	+14.688%
2025-11-12	87.9600	88.325000	87.940000	88.2700	+0.661%	868,237	+13.844%
2025-11-11	87.3500	87.810000	87.350000	87.6900	+0.701%	750,225	+14.597%
2025-11-10	86.7000	87.138300	86.480000	87.0800	+1.138%	786,649	+15.400%
2025-11-07	85.4600	86.100000	85.255100	86.1000	+0.385%	859,682	+16.713%
2025-11-06	85.9600	85.990000	85.485000	85.7700	+0.304%	840,333	+17.162%
2025-11-05	85.0600	85.630000	85.020000	85.5100	+0.904%	797,229	+17.518%
2025-11-04	84.7700	85.125000	84.589900	84.7436	-0.734%	763,838	+18.581%
2025-11-03	85.2450	85.420000	85.055000	85.3700	+0.164%	843,239	+17.711%
2025-10-31	85.3400	85.340000	84.960000	85.2300	-0.409%	706,619	+17.904%
2025-10-30	85.4900	85.850000	85.388800	85.5800	-0.315%	760,820	+17.422%
2025-10-29	86.3500	86.385000	85.540000	85.8500	-0.390%	1,096,632	+17.053%
2025-10-28	85.9700	86.345500	85.805000	86.1859	+0.100%	838,056	+16.597%
2025-10-27	85.9600	86.120000	85.844400	86.1000	+0.596%	788,222	+16.713%
2025-10-24	85.6200	85.710000	85.470000	85.5900	+0.129%	651,743	+17.409%
2025-10-23	85.4600	85.585000	85.200000	85.4800	+0.506%	579,758	+17.560%
2025-10-22	84.9500	85.190000	84.700000	85.0500	+0.270%	735,206	+18.154%
2025-10-21	85.0600	85.095000	84.800000	84.8209	-0.666%	787,313	+18.473%
2025-10-20	85.1300	85.439300	85.100000	85.3900	+0.613%	778,495	+17.684%
2025-10-17	84.5300	84.960000	84.445000	84.8700	+0.059%	1,030,144	+18.405%
2025-10-16	84.9100	85.210000	84.585000	84.8200	+0.438%	1,101,974	+18.474%
2025-10-15	84.3400	84.605000	83.960000	84.4500	+0.404%	662,487	+18.993%
2025-10-14	83.4100	84.345000	83.320000	84.1100	+0.502%	683,789	+19.474%
2025-10-13	83.5100	83.839900	83.425000	83.6900	+0.929%	651,276	+20.074%
2025-10-10	84.2250	84.389500	82.845000	82.9200	-1.660%	1,386,095	+21.189%
2025-10-09	85.0800	85.100000	84.130000	84.3200	-0.707%	819,428	+19.177%
2025-10-08	85.0100	85.030000	84.729700	84.9200	+0.236%	770,745	+18.335%
2025-10-07	85.1000	85.152000	84.710000	84.7200	-0.563%	998,983	+18.614%
2025-10-06	85.2600	85.340000	85.070000	85.2000	-0.223%	1,216,213	+17.946%
2025-10-03	85.1700	85.468100	85.170000	85.3900	+0.636%	847,173	+17.684%
2025-10-02	85.0900	85.110000	84.439500	84.8500	-0.212%	673,958	+18.433%
2025-10-01	85.0400	85.250000	84.915000	85.0300	+0.413%	862,453	+18.182%
2025-09-30	84.3200	84.755500	84.316100	84.6800	+0.373%	815,430	+18.670%
2025-09-29	84.4100	84.495000	84.245000	84.3655	+0.197%	688,794	+19.113%
2025-09-26	83.8500	84.218100	83.820000	84.2000	+0.947%	635,657	+19.347%
2025-09-25	83.5400	83.618000	83.131000	83.4100	-0.620%	1,048,060	+20.477%
2025-09-24	84.0500	84.235000	83.860000	83.9300	-0.710%	737,011	+19.731%
2025-09-23	84.6500	84.810000	84.440000	84.5300	+0.071%	1,461,422	+18.881%
2025-09-22	84.3100	84.520000	84.075000	84.4700	+0.154%	856,868	+18.965%
2025-09-19	84.3200	84.480000	84.234600	84.3400	-0.928%	735,415	+19.149%
2025-09-18	84.9800	85.259900	84.690000	85.1300	-0.409%	1,180,809	+18.043%
2025-09-17	85.5200	86.076800	85.110000	85.4800	-0.140%	896,971	+17.560%
2025-09-16	85.6100	85.710000	85.370000	85.6000	-0.210%	1,017,129	+17.395%
2025-09-15	85.6100	85.780000	85.455000	85.7800	+0.575%	833,973	+17.149%
2025-09-12	85.2300	85.410000	85.103500	85.2900	-0.432%	783,458	+17.822%
2025-09-11	85.1500	85.697900	85.060000	85.6600	+0.852%	864,274	+17.313%
2025-09-10	84.9400	85.130000	84.840000	84.9367	+0.327%	796,592	+18.312%
2025-09-09	84.6200	84.800000	84.545000	84.6600	-0.165%	1,067,683	+18.698%
2025-09-08	84.6700	84.825000	84.373900	84.8000	+0.605%	1,132,045	+18.502%
2025-09-05	84.6500	84.790000	84.110000	84.2900	+0.321%	922,008	+19.219%
2025-09-04	83.7500	84.040000	83.610000	84.0200	+0.575%	771,014	+19.602%
2025-09-03	83.3800	83.580000	83.260000	83.5400	-0.036%	869,113	+20.290%
2025-09-02	83.1300	83.629000	83.060000	83.5700	-0.618%	803,256	+20.246%
2025-08-29	83.8800	84.160000	83.830000	84.0900	-0.308%	1,018,766	+19.503%
2025-08-28	84.3000	84.409000	84.080000	84.3500	+0.321%	548,088	+19.135%
2025-08-27	83.5600	84.080000	83.470000	84.0800	-0.285%	836,162	+19.517%
2025-08-26	84.1500	84.320000	84.070000	84.3200	-0.142%	707,047	+19.177%
2025-08-25	85.0300	85.165000	84.440000	84.4400	-1.228%	920,912	+19.008%
2025-08-22	84.5900	85.610000	84.534000	85.4900	+1.352%	920,035	+17.546%
2025-08-21	84.2800	84.425000	84.120000	84.3500	-0.195%	1,084,281	+19.135%
2025-08-20	84.3600	84.579900	84.280000	84.5150	+0.613%	859,993	+18.902%
2025-08-19	84.2400	84.326200	83.900000	84.0000	-0.012%	976,575	+19.631%
2025-08-18	83.9900	84.040000	83.755000	84.0100	-0.285%	1,157,510	+19.617%
2025-08-15	84.3800	84.380000	84.127100	84.2500	+0.513%	660,944	+19.276%
2025-08-14	83.5600	83.865000	83.495000	83.8200	-0.143%	837,056	+19.888%
2025-08-13	83.7400	83.980000	83.705000	83.9400	+0.455%	935,729	+19.716%
2025-08-12	83.0300	83.610000	82.910000	83.5600	+1.150%	934,289	+20.261%
2025-08-11	82.6300	82.715000	82.400000	82.6100	-0.109%	1,052,990	+21.644%
2025-08-08	82.6000	82.830000	82.487000	82.7000	+0.462%	803,335	+21.511%
2025-08-07	82.4800	82.500000	82.025000	82.3200	+0.611%	786,705	+22.072%
2025-08-06	81.6500	81.910000	81.610000	81.8200	+0.826%	751,031	+22.818%
2025-08-05	81.2200	81.290000	80.905000	81.1500	+0.272%	802,443	+23.832%
2025-08-04	80.7900	80.930000	80.680000	80.9300	+1.226%	709,162	+24.169%
2025-08-01	80.0300	80.076400	79.547000	79.9500	-0.038%	787,521	+25.691%
2025-07-31	80.1800	80.330000	79.830000	79.9800	-0.769%	1,350,599	+25.644%
2025-07-30	80.9200	81.070000	80.350000	80.6000	-0.666%	1,313,275	+24.677%
2025-07-29	81.1400	81.220000	80.940000	81.1400	+0.136%	649,037	+23.848%
2025-07-28	81.4700	81.470000	80.880000	81.0300	-1.399%	907,969	+24.016%
2025-07-25	81.8100	82.185000	81.680100	82.1800	-0.134%	664,848	+22.280%
2025-07-24	82.5000	82.630000	82.280000	82.2900	-0.616%	776,682	+22.117%
2025-07-23	82.0300	82.800000	81.990000	82.8000	+2.021%	1,091,451	+21.365%
2025-07-22	80.7250	81.180000	80.630000	81.1600	+0.689%	1,111,114	+23.817%
2025-07-21	80.5100	80.934700	80.389900	80.6050	+0.605%	753,269	+24.670%
2025-07-18	80.5950	80.640000	80.040000	80.1200	-0.062%	569,284	+25.424%
2025-07-17	79.7700	80.196700	79.660000	80.1700	-0.012%	1,190,188	+25.346%
2025-07-16	79.8200	80.190000	79.570000	80.1800	+0.527%	706,377	+25.331%
2025-07-15	80.5100	80.510000	79.715000	79.7600	-1.030%	962,773	+25.990%
2025-07-14	80.4800	80.650000	80.370100	80.5900	+0.112%	647,031	+24.693%
2025-07-11	80.5800	80.610000	80.360000	80.5000	-0.630%	795,892	+24.832%
2025-07-10	80.7900	81.038600	80.649100	81.0100	+0.136%	818,732	+24.046%
2025-07-09	80.8200	80.919900	80.600000	80.9000	+0.609%	923,277	+24.215%
2025-07-08	80.0900	80.490300	79.940000	80.4100	+0.638%	857,214	+24.972%
2025-07-07	80.2900	80.430000	79.690000	79.9000	-1.261%	1,113,622	+25.770%
2025-07-03	80.7600	81.049800	80.750100	80.9200	+0.248%	526,266	+24.184%
2025-07-02	80.2900	80.739900	80.103300	80.7200	+0.460%	943,695	+24.492%
2025-07-01	80.1700	80.450000	80.130000	80.3500	+0.300%	946,603	+25.065%
2025-06-30	79.7400	80.195000	79.660000	80.1100	+0.351%	986,975	+25.440%
2025-06-27	79.8900	80.180000	79.645000	79.8300	+0.138%	831,758	+25.880%
2025-06-26	79.5600	79.825000	79.470000	79.7200	+0.988%	1,011,630	+26.054%
2025-06-25	78.9400	79.010000	78.720000	78.9400	-0.492%	927,096	+27.299%
2025-06-24	79.0500	79.455000	78.997000	79.3300	+1.277%	1,147,863	+26.673%
2025-06-23	77.5700	78.340000	77.460100	78.3300	+0.604%	849,321	+28.291%
2025-06-20	78.4400	78.440000	77.800000	77.8600	-2.051%	850,545	+29.065%
2025-06-18	79.5500	79.870000	79.349900	79.4900	+0.139%	769,071	+26.418%
2025-06-17	80.0100	80.025000	79.320000	79.3800	-1.232%	724,911	+26.594%
2025-06-16	80.6300	80.970000	80.330000	80.3700	+0.513%	1,062,445	+25.034%
2025-06-13	79.8700	80.280000	79.760000	79.9600	-1.052%	866,378	+25.675%
2025-06-12	80.5700	80.820000	80.498700	80.8100	+0.811%	1,131,049	+24.353%
2025-06-11	80.4000	80.480000	80.100000	80.1600	-0.025%	1,030,638	+25.362%
2025-06-10	80.3500	80.370000	80.066500	80.1800	+0.162%	831,219	+25.331%
2025-06-09	79.9250	80.280000	79.875000	80.0500	+0.062%	887,149	+25.534%
2025-06-06	79.8700	80.030000	79.780000	80.0000	+0.301%	916,692	+25.613%
2025-06-05	79.9700	80.020000	79.635000	79.7600	+0.188%	922,134	+25.990%
2025-06-04	79.6200	79.928500	79.540000	79.6100	+0.189%	944,042	+26.228%
2025-06-03	79.2900	79.565000	79.097000	79.4600	-0.463%	783,678	+26.466%
2025-06-02	79.3000	79.830000	79.100000	79.8300	+0.910%	739,039	+25.880%
2025-05-30	79.1400	79.236300	78.670000	79.1100	-0.063%	1,059,312	+27.026%
2025-05-29	79.2200	79.260000	78.770000	79.1600	+0.495%	856,803	+26.945%
2025-05-28	78.8400	78.923000	78.635000	78.7700	-0.818%	852,462	+27.574%
2025-05-27	79.4300	79.510000	79.270000	79.4200	+0.646%	1,123,599	+26.530%
2025-05-23	78.0800	78.990000	78.040100	78.9100	+0.318%	1,043,379	+27.348%
2025-05-22	78.4900	78.790000	78.249200	78.6600	-0.089%	1,106,913	+27.752%
2025-05-21	79.1900	79.338500	78.680500	78.7300	-0.317%	1,424,982	+27.639%
2025-05-20	78.7000	78.980000	78.650000	78.9800	+0.522%	980,096	+27.235%
2025-05-19	77.9700	78.580000	77.910000	78.5700	+0.770%	806,456	+27.899%
2025-05-16	77.7600	78.010000	77.565000	77.9700	+0.103%	887,406	+28.883%
2025-05-15	77.5200	77.900000	77.390000	77.8900	+0.959%	699,036	+29.015%
2025-05-14	77.5200	77.520000	77.020000	77.1500	0.000%	775,071	+30.253%
2025-05-13	76.9000	77.320000	76.810000	77.1500	+0.208%	624,489	+30.253%
2025-05-12	77.0600	77.070000	76.619900	76.9900	+0.352%	629,960	+30.523%
2025-05-09	76.8200	76.830000	76.530000	76.7200	+0.682%	656,849	+30.983%
2025-05-08	76.5700	76.680000	76.170800	76.2000	-0.314%	711,592	+31.877%
2025-05-07	76.5650	76.800000	76.270000	76.4400	-0.456%	636,461	+31.463%
2025-05-06	76.8300	76.930000	76.573900	76.7900	+0.157%	910,299	+30.863%
2025-05-05	76.9600	76.970000	76.650000	76.6700	+0.118%	697,438	+31.068%
2025-05-02	76.5700	76.679300	76.300000	76.5800	+1.646%	510,374	+31.222%
2025-05-01	75.6700	75.920000	75.230000	75.3400	-0.489%	785,810	+33.382%
2025-04-30	75.4100	75.899900	75.049800	75.7100	-0.316%	870,645	+32.730%
2025-04-29	75.8300	76.090000	75.701700	75.9500	+0.370%	739,533	+32.311%
2025-04-28	75.3000	75.791500	75.220000	75.6700	+0.746%	603,485	+32.800%
2025-04-25	74.8450	75.170000	74.650000	75.1100	-0.053%	665,599	+33.790%
2025-04-24	74.7700	75.200700	74.495000	75.1500	+1.076%	718,643	+33.719%
2025-04-23	74.7600	74.990000	74.165200	74.3500	+0.162%	662,378	+35.158%
2025-04-22	73.8600	74.559900	73.754200	74.2300	+2.020%	1,022,769	+35.377%
2025-04-21	73.3600	73.360000	72.325000	72.7600	-0.315%	935,156	+38.112%
2025-04-17	72.9300	73.459800	72.725000	72.9900	+0.968%	673,152	+37.676%
2025-04-16	72.5000	72.920000	72.000300	72.2900	+0.097%	671,984	+39.010%
2025-04-15	72.2600	72.531700	72.070000	72.2200	+0.683%	982,659	+39.144%
2025-04-14	71.3900	71.970000	71.161800	71.7300	+1.156%	789,946	+40.095%