Dark

BSV
Vanguard Short-Term Bond ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:49 PM EDT

76.21USD-0.125%(-0.09)5,761,683

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:23:30 AM EDT

76.17USD-0.170%(-0.13)0

After-hours

Oct 2, 2026 4:34:30 PM EDT

76.47USD+0.348%(+0.26)872

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	76.4800	76.4800	76.1801	76.2100	-0.118%	5,761,683	0.000%
2026-10-01	76.1100	76.3500	76.0200	76.3000	-0.131%	4,890,666	-0.118%
2026-09-30	76.4500	76.4900	76.3433	76.4000	+0.039%	3,447,332	-0.249%
2026-09-29	76.3200	76.3900	76.2650	76.3700	+0.039%	3,687,214	-0.210%
2026-09-28	76.3500	76.4300	76.2700	76.3400	-0.209%	2,846,442	-0.170%
2026-09-25	76.4300	76.5000	76.3500	76.5000	+0.196%	20,224,894	-0.379%
2026-09-24	76.4900	76.5600	76.3400	76.3500	-0.092%	2,988,484	-0.183%
2026-09-23	76.6700	76.7200	76.3400	76.4200	-0.404%	2,903,261	-0.275%
2026-09-22	76.7200	76.7900	76.6600	76.7300	+0.039%	1,664,058	-0.678%
2026-09-21	76.7100	76.7300	76.6500	76.7000	+0.065%	4,443,301	-0.639%
2026-09-18	76.6800	76.6850	76.6400	76.6500	-0.156%	1,670,059	-0.574%
2026-09-17	76.7600	76.7800	76.7220	76.7700	+0.183%	2,441,712	-0.729%
2026-09-16	76.7600	76.8500	76.6200	76.6300	-0.091%	2,225,943	-0.548%
2026-09-15	76.7000	76.7300	76.6850	76.7000	-0.026%	2,123,696	-0.639%
2026-09-14	76.7200	76.8200	76.6650	76.7200	-0.026%	2,157,033	-0.665%
2026-09-11	76.8500	76.8750	76.7300	76.7400	-0.104%	2,031,505	-0.691%
2026-09-10	76.9500	77.0499	76.8200	76.8200	-0.363%	2,275,255	-0.794%
2026-09-09	77.1500	77.1760	77.0900	77.1000	-0.104%	1,886,572	-1.154%
2026-09-08	77.2100	77.3100	77.1400	77.1800	-0.052%	1,790,836	-1.257%
2026-09-04	77.2000	77.2374	77.1700	77.2200	0.000%	1,521,173	-1.308%
2026-09-03	77.2800	77.2800	77.2200	77.2200	+0.078%	2,601,360	-1.308%
2026-09-02	77.1500	77.1700	77.1101	77.1600	+0.065%	3,534,996	-1.231%
2026-09-01	77.1700	77.2185	77.1000	77.1100	-0.503%	3,922,649	-1.167%
2026-08-31	77.4900	77.5333	77.4700	77.5000	+0.013%	1,879,009	-1.665%
2026-08-28	77.6700	77.7800	77.4700	77.4900	-0.219%	1,756,074	-1.652%
2026-08-27	77.6900	77.7100	77.6401	77.6600	-0.051%	1,856,076	-1.867%
2026-08-26	77.7700	77.7700	77.6523	77.7000	-0.039%	1,699,993	-1.918%
2026-08-25	77.7000	77.7500	77.6552	77.7300	+0.155%	1,612,797	-1.955%
2026-08-24	77.5700	77.8793	77.5639	77.6100	+0.052%	2,014,524	-1.804%
2026-08-21	77.6100	77.6500	77.5450	77.5700	-0.064%	1,566,507	-1.753%
2026-08-20	77.5800	78.0000	77.5800	77.6200	-0.077%	1,781,369	-1.817%
2026-08-19	77.7000	77.7100	77.6100	77.6800	+0.064%	2,691,633	-1.892%
2026-08-18	77.6000	77.6500	77.5750	77.6300	+0.026%	1,741,544	-1.829%
2026-08-17	77.5900	77.6700	77.5900	77.6100	-0.026%	2,586,428	-1.804%
2026-08-14	77.7200	77.7299	77.6300	77.6300	-0.077%	1,891,506	-1.829%
2026-08-13	77.6500	77.7726	77.6398	77.6900	+0.155%	3,255,220	-1.905%
2026-08-12	77.5500	77.6000	77.4600	77.5700	+0.116%	10,665,423	-1.753%
2026-08-11	77.5100	77.6000	77.4800	77.4800	+0.026%	2,848,430	-1.639%
2026-08-10	77.5200	77.5867	77.4600	77.4600	-0.129%	2,040,487	-1.614%
2026-08-07	77.5800	77.5999	77.5200	77.5600	+0.129%	1,890,642	-1.741%
2026-08-06	77.4900	77.5150	77.4300	77.4600	-0.116%	3,214,259	-1.614%
2026-08-05	77.5300	77.6000	77.4900	77.5500	+0.013%	4,264,784	-1.728%
2026-08-04	77.5200	78.0000	77.4500	77.5400	+0.194%	2,307,124	-1.715%
2026-08-03	77.3800	77.4545	77.3600	77.3900	-0.245%	2,074,297	-1.525%
2026-07-31	77.5800	77.6000	77.4200	77.5800	-0.077%	1,541,077	-1.766%
2026-07-30	77.6600	77.6800	77.6200	77.6400	+0.026%	1,527,162	-1.842%
2026-07-29	77.5500	77.6800	77.4045	77.6200	+0.052%	1,825,900	-1.817%
2026-07-28	77.5500	77.6400	77.5401	77.5800	+0.103%	1,750,837	-1.766%
2026-07-27	77.5100	77.5400	77.4685	77.5000	+0.039%	1,532,449	-1.665%
2026-07-24	77.4500	77.5100	77.4000	77.4700	+0.090%	1,703,904	-1.626%
2026-07-23	77.3900	77.4100	77.3500	77.4000	-0.090%	1,868,434	-1.537%
2026-07-22	77.5300	77.7100	77.4601	77.4700	-0.090%	1,317,684	-1.626%
2026-07-21	77.6200	77.6200	77.5400	77.5400	-0.116%	1,389,295	-1.715%
2026-07-20	77.6700	78.0000	77.6010	77.6300	-0.077%	1,558,039	-1.829%
2026-07-17	77.7700	77.8000	77.6900	77.6900	-0.013%	11,396,548	-1.905%
2026-07-16	77.6800	77.7800	77.6600	77.7000	-0.013%	1,621,149	-1.918%
2026-07-15	77.6700	77.7500	77.6500	77.7100	+0.129%	1,988,459	-1.930%
2026-07-14	77.5900	77.6670	77.4431	77.6100	+0.181%	1,563,171	-1.804%
2026-07-13	77.5700	77.6400	77.4600	77.4700	-0.168%	1,630,905	-1.626%
2026-07-10	77.6600	77.7000	77.5800	77.6000	-0.052%	1,569,345	-1.791%
2026-07-09	77.6000	77.6700	77.5950	77.6400	+0.103%	1,512,167	-1.842%
2026-07-08	77.5600	77.5800	77.5000	77.5600	-0.090%	2,149,874	-1.741%
2026-07-07	77.7100	77.7399	77.6100	77.6300	-0.180%	2,052,546	-1.829%
2026-07-06	77.7300	77.8900	77.6950	77.7700	+0.026%	2,532,591	-2.006%
2026-07-02	77.7100	77.7700	77.6750	77.7500	+0.167%	1,610,956	-1.981%
2026-07-01	77.6400	77.7700	77.5900	77.6200	-0.372%	7,819,560	-1.817%
2026-06-30	78.0000	78.0100	77.9000	77.9100	-0.141%	2,094,999	-2.182%
2026-06-29	78.0000	78.0400	77.9800	78.0200	-0.013%	3,073,434	-2.320%
2026-06-26	78.0000	78.0576	77.9700	78.0300	+0.141%	2,330,697	-2.332%
2026-06-25	77.9400	78.3257	77.9100	77.9200	+0.064%	2,663,033	-2.195%
2026-06-24	77.8500	77.9000	77.8300	77.8700	+0.141%	1,666,419	-2.132%
2026-06-23	77.7400	77.7899	77.7100	77.7600	+0.103%	1,944,178	-1.993%
2026-06-22	77.7000	77.7300	77.6600	77.6800	-0.116%	2,135,518	-1.892%
2026-06-18	77.7700	78.0547	77.7500	77.7700	+0.142%	1,655,015	-2.006%
2026-06-17	77.9200	77.9400	77.6401	77.6600	-0.321%	2,358,735	-1.867%
2026-06-16	77.8800	77.9600	77.8701	77.9100	+0.026%	1,760,221	-2.182%
2026-06-15	77.9200	77.9500	77.8700	77.8900	+0.064%	1,570,216	-2.157%
2026-06-12	77.8400	77.8700	77.7700	77.8400	0.000%	2,097,852	-2.094%
2026-06-11	77.6700	77.8700	77.6550	77.8400	+0.232%	2,342,708	-2.094%
2026-06-10	77.7000	77.7150	77.6450	77.6600	-0.013%	1,923,732	-1.867%
2026-06-09	77.6500	77.7000	77.6250	77.6700	+0.103%	2,177,083	-1.880%
2026-06-08	77.6500	77.6900	77.5900	77.5900	-0.013%	5,444,944	-1.779%
2026-06-05	77.6500	77.6600	77.5701	77.6000	-0.257%	18,073,669	-1.791%
2026-06-04	77.8200	77.8695	77.7800	77.8000	+0.077%	1,881,941	-2.044%
2026-06-03	77.7100	77.7500	77.6950	77.7400	-0.077%	2,477,915	-1.968%
2026-06-02	77.8300	77.8400	77.7700	77.8000	-0.013%	2,572,114	-2.044%
2026-06-01	77.7300	78.1265	77.6400	77.8100	-0.422%	2,120,262	-2.056%
2026-05-29	78.1000	78.1600	78.0800	78.1400	+0.102%	1,734,904	-2.470%
2026-05-28	78.0100	78.1200	77.9900	78.0600	+0.064%	1,937,690	-2.370%
2026-05-27	77.9800	78.0300	77.9600	78.0100	+0.038%	3,527,317	-2.307%
2026-05-26	77.9600	78.0000	77.9200	77.9800	+0.154%	2,760,521	-2.270%
2026-05-22	77.9100	77.9200	77.7710	77.8600	0.000%	2,149,164	-2.119%
2026-05-21	77.7700	77.8900	77.7250	77.8600	-0.013%	2,531,381	-2.119%
2026-05-20	77.7000	77.9250	77.7000	77.8700	+0.232%	2,838,163	-2.132%
2026-05-19	77.7100	77.7499	77.6400	77.6900	-0.141%	2,153,154	-1.905%
2026-05-18	77.8300	77.8700	77.7450	77.8000	+0.013%	1,769,654	-2.044%
2026-05-15	77.8200	77.9450	77.7700	77.7900	-0.205%	1,754,285	-2.031%
2026-05-14	78.0400	78.0450	77.9400	77.9500	-0.064%	1,768,271	-2.232%
2026-05-13	77.9600	78.0099	77.9100	78.0000	+0.038%	1,715,841	-2.295%
2026-05-12	77.9800	77.9850	77.9500	77.9700	-0.102%	2,015,078	-2.257%
2026-05-11	78.1200	78.1300	78.0500	78.0500	-0.128%	2,805,279	-2.357%
2026-05-08	78.1600	78.1843	78.1300	78.1500	+0.102%	1,699,773	-2.482%
2026-05-07	78.2300	78.2300	78.0401	78.0700	-0.102%	1,706,378	-2.382%
2026-05-06	78.1100	78.1599	78.1001	78.1500	+0.192%	1,869,026	-2.482%
2026-05-05	78.0100	78.0400	77.9500	78.0000	+0.051%	2,636,166	-2.295%
2026-05-04	78.0200	78.0661	77.8850	77.9600	-0.154%	2,408,541	-2.245%
2026-05-01	78.0600	78.2000	78.0450	78.0800	-0.294%	1,980,279	-2.395%
2026-04-30	78.3000	78.3800	78.2700	78.3100	+0.141%	2,112,430	-2.682%
2026-04-29	78.3000	78.3000	78.1600	78.2000	-0.204%	2,461,885	-2.545%
2026-04-28	78.3800	78.3900	78.3200	78.3600	-0.077%	1,892,386	-2.744%
2026-04-27	78.4400	78.6400	78.3901	78.4200	-0.076%	2,199,695	-2.818%
2026-04-24	78.3700	78.4900	78.3550	78.4800	+0.128%	1,971,791	-2.892%
2026-04-23	78.4200	78.4500	78.3105	78.3800	-0.051%	2,143,183	-2.769%
2026-04-22	78.4500	78.4700	78.4020	78.4200	+0.026%	1,907,939	-2.818%
2026-04-21	78.4700	78.4899	78.3900	78.4000	-0.178%	1,510,667	-2.793%
2026-04-20	78.5500	78.5600	78.5000	78.5400	-0.038%	1,683,566	-2.967%
2026-04-17	78.5400	78.6000	78.4600	78.5700	+0.242%	2,039,726	-3.004%
2026-04-16	78.4400	78.4450	78.3601	78.3800	-0.051%	2,418,970	-2.769%
2026-04-15	78.4200	78.4399	78.3800	78.4200	-0.038%	1,748,191	-2.818%
2026-04-14	78.3500	78.4500	78.3200	78.4500	+0.115%	1,795,102	-2.855%
2026-04-13	78.2800	78.3699	78.2600	78.3600	+0.115%	1,838,071	-2.744%
2026-04-10	78.3300	78.3400	78.2600	78.2700	-0.064%	3,256,107	-2.632%
2026-04-09	78.2900	78.3899	78.2200	78.3200	+0.051%	2,310,497	-2.694%
2026-04-08	78.3800	78.3999	78.2600	78.2800	+0.090%	3,498,927	-2.644%
2026-04-07	78.1400	78.2300	78.0400	78.2100	+0.115%	2,202,455	-2.557%
2026-04-06	78.1300	78.2100	78.0901	78.1200	-0.128%	3,426,469	-2.445%
2026-04-02	78.1400	78.2600	78.1000	78.2200	+0.077%	3,050,991	-2.570%
2026-04-01	78.1400	78.2100	78.1100	78.1600	-0.319%	2,992,852	-2.495%
2026-03-31	78.4200	78.4900	78.3800	78.4100	+0.140%	2,765,506	-2.806%
2026-03-30	78.2900	78.3500	78.2701	78.3000	+0.205%	6,848,649	-2.669%
2026-03-27	78.0200	78.1500	78.0000	78.1400	+0.167%	4,075,479	-2.470%
2026-03-26	78.1500	78.1887	77.9901	78.0100	-0.307%	2,316,463	-2.307%
2026-03-25	78.2500	78.2900	78.1900	78.2500	+0.154%	2,049,747	-2.607%
2026-03-24	78.1400	78.2250	78.0600	78.1300	-0.179%	2,606,558	-2.457%
2026-03-23	78.1800	78.3499	78.1400	78.2700	+0.179%	2,834,064	-2.632%
2026-03-20	78.2100	78.2500	78.0800	78.1300	-0.306%	3,481,200	-2.457%
2026-03-19	78.2200	78.4200	78.1500	78.3700	0.000%	5,389,422	-2.756%
2026-03-18	78.5000	78.5400	78.3700	78.3700	-0.255%	2,288,441	-2.756%
2026-03-17	78.5300	78.5900	78.5300	78.5700	+0.089%	2,145,863	-3.004%
2026-03-16	78.5100	78.5247	78.4401	78.5000	+0.153%	2,069,598	-2.917%
2026-03-13	78.4600	78.4900	78.3600	78.3800	+0.013%	3,014,417	-2.769%
2026-03-12	78.5100	78.5300	78.3211	78.3700	-0.255%	3,201,984	-2.756%
2026-03-11	78.6500	78.6550	78.5600	78.5700	-0.152%	2,956,621	-3.004%
2026-03-10	78.7500	78.8000	78.6900	78.6900	-0.102%	2,496,438	-3.152%
2026-03-09	78.6600	78.7900	78.6212	78.7700	+0.102%	2,317,894	-3.250%
2026-03-06	78.6300	78.7982	78.6200	78.6900	-0.013%	3,373,606	-3.152%
2026-03-05	78.7000	78.7100	78.6400	78.7000	-0.089%	3,588,090	-3.164%
2026-03-04	78.8400	78.8480	78.7700	78.7700	-0.076%	2,229,761	-3.250%
2026-03-03	78.7200	78.8700	78.7000	78.8300	-0.063%	3,309,562	-3.324%
2026-03-02	78.9700	78.9700	78.8200	78.8800	-0.492%	2,510,113	-3.385%
2026-02-27	79.2600	79.3200	79.2300	79.2700	+0.114%	2,298,696	-3.860%
2026-02-26	79.1100	79.1800	79.1100	79.1800	+0.088%	2,075,328	-3.751%
2026-02-25	79.1000	79.1300	79.0900	79.1100	-0.025%	1,904,454	-3.666%
2026-02-24	79.1500	79.1500	79.1100	79.1300	-0.063%	2,243,803	-3.690%
2026-02-23	79.0800	79.1800	79.0600	79.1800	+0.152%	1,866,484	-3.751%
2026-02-20	79.0700	79.0800	79.0150	79.0600	+0.013%	2,389,771	-3.605%
2026-02-19	79.0200	79.0700	79.0000	79.0500	+0.025%	2,483,111	-3.593%
2026-02-18	79.0400	79.0500	79.0200	79.0300	-0.051%	3,608,534	-3.568%
2026-02-17	79.0800	79.1000	79.0600	79.0700	-0.038%	2,395,396	-3.617%
2026-02-13	79.0800	79.1100	79.0601	79.1000	+0.152%	2,185,759	-3.654%
2026-02-12	78.8800	78.9800	78.8600	78.9800	+0.165%	2,475,546	-3.507%
2026-02-11	78.8200	78.8800	78.8100	78.8500	-0.114%	2,189,791	-3.348%
2026-02-10	78.9000	78.9500	78.9000	78.9400	+0.114%	2,138,624	-3.458%
2026-02-09	78.8400	78.8600	78.8200	78.8500	+0.051%	1,750,058	-3.348%
2026-02-06	78.8500	78.8650	78.7700	78.8100	-0.063%	2,691,463	-3.299%
2026-02-05	78.7600	78.8600	78.7400	78.8600	+0.267%	2,996,999	-3.360%
2026-02-04	78.6200	78.6800	78.6050	78.6500	+0.013%	4,151,471	-3.102%
2026-02-03	78.6000	78.6500	78.5900	78.6400	+0.025%	2,504,790	-3.090%
2026-02-02	78.6900	78.7000	78.6100	78.6200	-0.393%	2,246,530	-3.065%
2026-01-30	78.9200	78.9700	78.9200	78.9300	+0.051%	3,219,705	-3.446%
2026-01-29	78.8500	78.9200	78.8000	78.8900	+0.063%	4,052,095	-3.397%
2026-01-28	78.8600	78.8699	78.8000	78.8400	-0.025%	2,547,891	-3.336%
2026-01-27	78.8200	78.8700	78.8200	78.8600	+0.051%	3,805,615	-3.360%
2026-01-26	78.8100	78.8400	78.7901	78.8200	+0.038%	2,085,240	-3.311%
2026-01-23	78.7600	78.8000	78.7414	78.7900	+0.064%	3,749,464	-3.275%
2026-01-22	78.7400	78.7599	78.7100	78.7400	-0.025%	5,354,194	-3.213%
2026-01-21	78.7300	78.7800	78.7100	78.7600	+0.064%	3,678,730	-3.238%
2026-01-20	78.7100	78.7400	78.5800	78.7100	-0.038%	4,671,788	-3.176%
2026-01-16	78.8000	78.8000	78.7200	78.7400	-0.063%	7,439,277	-3.213%
2026-01-15	78.8500	78.8500	78.7800	78.7900	-0.089%	3,312,873	-3.275%
2026-01-14	78.8600	78.9100	78.8500	78.8600	+0.025%	5,172,481	-3.360%
2026-01-13	78.8300	78.8500	78.8000	78.8400	+0.063%	3,308,965	-3.336%
2026-01-12	78.7700	78.8100	78.7600	78.7900	0.000%	2,814,032	-3.275%
2026-01-09	78.8000	78.8500	78.7800	78.7900	-0.025%	2,338,691	-3.275%
2026-01-08	78.8200	78.8500	78.8100	78.8100	-0.076%	2,559,319	-3.299%
2026-01-07	78.9100	78.9100	78.8500	78.8700	0.000%	7,323,162	-3.373%
2026-01-06	78.8600	78.8800	78.8100	78.8700	0.000%	3,542,457	-3.373%
2026-01-05	78.8500	78.8800	78.8200	78.8700	+0.089%	3,891,122	-3.373%
2026-01-02	78.8200	78.8497	78.7800	78.8000	-0.013%	2,793,115	-3.287%
2025-12-31	78.8200	78.8500	78.7900	78.8100	-0.063%	2,218,619	-3.299%
2025-12-30	78.8400	78.8700	78.8100	78.8600	+0.013%	2,433,257	-3.360%
2025-12-29	78.8100	78.8500	78.8000	78.8500	+0.076%	2,430,363	-3.348%
2025-12-26	78.7900	78.8000	78.7400	78.7900	+0.064%	2,487,549	-3.275%
2025-12-24	78.6600	78.7400	78.6600	78.7400	+0.102%	1,731,535	-3.213%
2025-12-23	78.6100	78.6600	78.5801	78.6600	-0.038%	3,201,544	-3.115%
2025-12-22	78.7000	78.7099	78.6600	78.6900	-0.038%	3,073,362	-3.152%
2025-12-19	78.7200	78.7400	78.7000	78.7200	-0.051%	2,836,796	-3.189%
2025-12-18	78.7500	78.7700	78.7000	78.7600	-0.215%	3,114,654	-3.238%
2025-12-17	78.9300	78.9400	78.8900	78.9300	-0.013%	4,055,864	-3.446%
2025-12-16	78.8800	78.9500	78.8600	78.9400	+0.101%	2,322,882	-3.458%
2025-12-15	78.8900	78.9100	78.8400	78.8600	+0.051%	3,859,532	-3.360%
2025-12-12	78.8100	78.8300	78.7900	78.8200	-0.025%	2,674,082	-3.311%
2025-12-11	78.8800	78.9099	78.8200	78.8400	+0.013%	2,691,425	-3.336%
2025-12-10	78.6600	78.8300	78.6501	78.8300	+0.203%	2,504,861	-3.324%
2025-12-09	78.7500	78.7600	78.6600	78.6700	-0.089%	3,166,197	-3.127%
2025-12-08	78.7500	78.7500	78.6600	78.7400	-0.051%	2,931,790	-3.213%
2025-12-05	78.8300	78.8399	78.7500	78.7800	-0.063%	4,750,259	-3.262%
2025-12-04	78.8500	78.8700	78.8000	78.8300	-0.089%	2,430,807	-3.324%
2025-12-03	78.8800	78.9100	78.8500	78.9000	+0.076%	2,391,041	-3.409%
2025-12-02	78.8100	78.8400	78.7900	78.8400	+0.051%	2,791,120	-3.336%
2025-12-01	78.8200	78.8400	78.7800	78.8000	-0.430%	2,306,371	-3.287%
2025-11-28	79.1700	79.1890	79.1001	79.1400	-0.025%	1,635,121	-3.702%
2025-11-26	79.1300	79.1600	79.0826	79.1600	0.000%	2,945,879	-3.727%
2025-11-25	79.0800	79.1799	79.0700	79.1600	+0.063%	3,358,926	-3.727%
2025-11-24	79.0600	79.1100	79.0100	79.1100	+0.089%	8,101,640	-3.666%
2025-11-21	79.0400	79.0500	78.9700	79.0400	+0.165%	3,835,922	-3.580%
2025-11-20	78.8800	78.9450	78.8601	78.9100	+0.089%	2,536,158	-3.422%
2025-11-19	78.9100	78.9100	78.8200	78.8400	-0.051%	7,119,070	-3.336%
2025-11-18	78.8900	78.9099	78.8100	78.8800	+0.140%	12,077,406	-3.385%
2025-11-17	78.7700	78.8000	78.7601	78.7700	+0.013%	2,898,220	-3.250%
2025-11-14	78.8800	78.8800	78.7500	78.7600	-0.038%	3,314,689	-3.238%
2025-11-13	78.7800	78.8300	78.7800	78.7900	-0.101%	3,892,395	-3.275%
2025-11-12	78.8700	78.8900	78.8200	78.8700	-0.025%	4,487,855	-3.373%
2025-11-11	78.8300	78.9000	78.8100	78.8900	+0.140%	1,924,182	-3.397%
2025-11-10	78.7900	78.8200	78.7700	78.7800	-0.051%	2,701,472	-3.262%
2025-11-07	78.8000	78.8799	78.7600	78.8200	+0.025%	3,434,943	-3.311%
2025-11-06	78.7500	78.8100	78.7401	78.8000	+0.191%	4,122,624	-3.287%
2025-11-05	78.7400	78.7400	78.6300	78.6500	-0.114%	4,058,813	-3.102%
2025-11-04	78.7300	78.7700	78.7200	78.7400	+0.038%	5,224,980	-3.213%
2025-11-03	78.7000	78.7400	78.6700	78.7100	-0.317%	2,521,154	-3.176%
2025-10-31	78.9800	79.0000	78.9414	78.9600	+0.038%	3,098,606	-3.483%
2025-10-30	78.8800	78.9800	78.8800	78.9300	-0.063%	3,529,766	-3.446%
2025-10-29	79.1500	79.1600	78.9300	78.9800	-0.240%	4,634,237	-3.507%
2025-10-28	79.1100	79.1700	79.1000	79.1700	+0.038%	2,987,898	-3.739%
2025-10-27	79.1300	79.1400	79.0801	79.1400	-0.038%	2,455,175	-3.702%
2025-10-24	79.1900	79.1900	79.1200	79.1700	+0.076%	3,310,570	-3.739%
2025-10-23	79.1500	79.1600	79.1000	79.1100	-0.088%	2,657,199	-3.666%
2025-10-22	79.1600	79.1900	79.1300	79.1800	0.000%	2,615,360	-3.751%
2025-10-21	79.1900	79.2100	79.1500	79.1800	+0.051%	2,610,455	-3.751%
2025-10-20	79.1400	79.1500	79.1100	79.1400	0.000%	2,608,891	-3.702%
2025-10-17	79.1800	79.1800	79.0801	79.1400	-0.063%	24,961,223	-3.702%
2025-10-16	79.0300	79.1900	79.0057	79.1900	+0.202%	2,728,544	-3.763%
2025-10-15	79.0400	79.0699	78.9813	79.0300	-0.025%	1,880,763	-3.568%
2025-10-14	78.9900	79.0599	78.9650	79.0500	+0.063%	1,561,440	-3.593%
2025-10-13	78.9000	79.0200	78.9000	79.0000	+0.139%	3,482,375	-3.532%
2025-10-10	78.8500	78.9400	78.8100	78.8900	+0.191%	2,000,796	-3.397%
2025-10-09	78.7700	78.7700	78.7300	78.7400	-0.051%	3,735,910	-3.213%
2025-10-08	78.8300	78.8400	78.7600	78.7800	-0.025%	1,359,787	-3.262%
2025-10-07	78.7400	78.8200	78.7400	78.8000	+0.076%	1,596,034	-3.287%
2025-10-06	78.7500	78.7800	78.7101	78.7400	-0.051%	1,953,035	-3.213%
2025-10-03	78.8400	78.8400	78.7800	78.7800	-0.051%	1,665,809	-3.262%
2025-10-02	78.7700	78.8300	78.7500	78.8200	+0.013%	1,573,307	-3.311%
2025-10-01	78.8000	78.8199	78.7410	78.8100	-0.127%	1,705,896	-3.299%
2025-09-30	78.9200	78.9800	78.9000	78.9100	+0.025%	1,654,705	-3.422%
2025-09-29	78.8600	78.9100	78.8455	78.8900	+0.089%	1,529,614	-3.397%
2025-09-26	78.8100	78.8600	78.7929	78.8200	+0.038%	1,413,611	-3.311%
2025-09-25	78.8200	78.8350	78.7600	78.7900	-0.152%	2,625,722	-3.275%
2025-09-24	78.9700	78.9700	78.9000	78.9100	-0.076%	1,735,462	-3.422%
2025-09-23	78.9700	78.9800	78.9200	78.9700	+0.063%	1,964,445	-3.495%
2025-09-22	78.9800	78.9991	78.9200	78.9200	-0.063%	1,993,639	-3.434%
2025-09-19	78.9500	78.9900	78.9300	78.9700	+0.025%	3,571,943	-3.495%
2025-09-18	78.9400	78.9800	78.9050	78.9500	-0.063%	1,912,505	-3.471%
2025-09-17	79.0900	79.1600	78.9619	79.0000	-0.089%	2,426,898	-3.532%
2025-09-16	79.0400	79.0900	79.0304	79.0700	+0.051%	2,181,047	-3.617%
2025-09-15	79.0100	79.0400	79.0100	79.0300	+0.101%	1,943,599	-3.568%
2025-09-12	78.9700	78.9800	78.9100	78.9500	-0.038%	3,812,430	-3.471%
2025-09-11	79.0200	79.0700	78.9800	78.9800	+0.038%	2,913,404	-3.507%
2025-09-10	78.9900	79.0059	78.9500	78.9500	+0.025%	1,570,830	-3.471%
2025-09-09	79.0400	79.0700	78.9000	78.9300	-0.101%	2,911,439	-3.446%
2025-09-08	79.0400	79.0600	79.0000	79.0100	+0.038%	2,952,248	-3.544%
2025-09-05	79.0400	79.0700	78.9700	78.9800	+0.190%	2,318,751	-3.507%
2025-09-04	78.8000	78.8400	78.7700	78.8300	+0.127%	1,719,321	-3.324%
2025-09-03	78.6500	78.7600	78.6400	78.7300	+0.089%	1,584,393	-3.201%
2025-09-02	78.6100	78.6700	78.6001	78.6600	-0.393%	1,335,639	-3.115%
2025-08-29	78.9400	78.9800	78.9102	78.9700	+0.063%	2,256,386	-3.495%
2025-08-28	78.8800	78.9300	78.8700	78.9200	-0.013%	1,280,000	-3.434%
2025-08-27	78.8400	78.9300	78.8200	78.9300	+0.101%	1,441,888	-3.446%
2025-08-26	78.7900	78.8600	78.7800	78.8500	+0.127%	1,711,927	-3.348%
2025-08-25	78.7400	78.7699	78.7200	78.7500	-0.063%	1,153,166	-3.225%
2025-08-22	78.6200	78.8300	78.6109	78.8000	+0.305%	1,328,075	-3.287%
2025-08-21	78.6500	78.6500	78.5400	78.5600	-0.127%	1,663,214	-2.991%
2025-08-20	78.6500	78.7200	78.6400	78.6600	+0.013%	1,733,313	-3.115%
2025-08-19	78.6300	78.6600	78.6201	78.6500	+0.089%	1,490,343	-3.102%
2025-08-18	78.6300	78.6300	78.5700	78.5800	-0.038%	2,664,537	-3.016%
2025-08-15	78.6500	78.6700	78.5900	78.6100	-0.013%	1,303,939	-3.053%
2025-08-14	78.6400	78.6600	78.6000	78.6200	-0.127%	1,493,051	-3.065%
2025-08-13	78.6900	78.7399	78.6801	78.7200	+0.165%	1,225,242	-3.189%
2025-08-12	78.5400	78.6000	78.5300	78.5900	+0.064%	1,486,878	-3.028%
2025-08-11	78.5300	78.5600	78.5000	78.5400	+0.025%	1,372,843	-2.967%
2025-08-08	78.5600	78.5700	78.5100	78.5200	-0.089%	1,853,290	-2.942%
2025-08-07	78.6100	78.6300	78.5600	78.5900	-0.038%	1,700,668	-3.028%
2025-08-06	78.5700	78.6300	78.5450	78.6200	+0.038%	1,558,162	-3.065%
2025-08-05	78.5900	78.6200	78.5600	78.5900	-0.038%	2,271,949	-3.028%
2025-08-04	78.6500	78.6500	78.5500	78.6200	+0.025%	2,426,781	-3.065%
2025-08-01	78.4500	78.6200	78.4400	78.6000	+0.281%	3,657,504	-3.041%
2025-07-31	78.4200	78.4600	78.3700	78.3800	-0.013%	1,723,880	-2.769%
2025-07-30	78.4000	78.5197	78.3700	78.3900	-0.127%	1,908,777	-2.781%
2025-07-29	78.4000	78.4900	78.3900	78.4900	+0.140%	1,331,306	-2.905%
2025-07-28	78.3700	78.4000	78.3500	78.3800	-0.026%	1,449,375	-2.769%
2025-07-25	78.3700	78.4000	78.3502	78.4000	+0.064%	1,293,910	-2.793%
2025-07-24	78.2900	78.3600	78.2900	78.3500	-0.064%	1,501,441	-2.731%
2025-07-23	78.4500	78.4676	78.3900	78.4000	-0.127%	1,724,553	-2.793%
2025-07-22	78.4600	78.5100	78.4500	78.5000	+0.089%	1,471,911	-2.917%
2025-07-21	78.4400	78.4600	78.4001	78.4300	+0.102%	1,485,433	-2.831%
2025-07-18	78.3600	78.3900	78.3200	78.3500	+0.153%	1,541,754	-2.731%
2025-07-17	78.2700	78.2800	78.2100	78.2300	-0.038%	3,894,310	-2.582%
2025-07-16	78.1600	78.2768	78.1550	78.2600	+0.192%	1,487,240	-2.619%
2025-07-15	78.2400	78.2500	78.1000	78.1100	-0.153%	1,285,823	-2.432%
2025-07-14	78.2300	78.2600	78.1900	78.2300	+0.013%	5,305,712	-2.582%
2025-07-11	78.2300	78.2300	78.1800	78.2200	-0.064%	1,949,944	-2.570%
2025-07-10	78.2700	78.2800	78.2200	78.2700	0.000%	1,392,203	-2.632%
2025-07-09	78.2100	78.2800	78.1919	78.2700	+0.141%	1,882,386	-2.632%
2025-07-08	78.1400	78.1700	78.1333	78.1600	-0.051%	1,487,787	-2.495%
2025-07-07	78.2300	78.2400	78.1800	78.2000	-0.051%	2,972,622	-2.545%
2025-07-03	78.2500	78.2600	78.2000	78.2400	-0.128%	2,249,319	-2.595%
2025-07-02	78.3300	78.4506	78.3101	78.3400	-0.013%	1,539,645	-2.719%
2025-07-01	78.4100	78.4300	78.3142	78.3500	-0.445%	5,618,652	-2.731%
2025-06-30	78.6600	78.7000	78.6200	78.7000	+0.127%	1,515,200	-3.164%
2025-06-27	78.6000	78.6700	78.5850	78.6000	-0.076%	2,882,532	-3.041%
2025-06-26	78.6000	78.6600	78.5701	78.6600	+0.178%	1,347,197	-3.115%
2025-06-25	78.4800	78.5400	78.4500	78.5200	-0.025%	1,537,842	-2.942%
2025-06-24	78.3900	78.5400	78.3800	78.5400	+0.179%	2,018,883	-2.967%
2025-06-23	78.3100	78.4600	78.3100	78.4000	+0.166%	2,786,894	-2.793%
2025-06-20	78.1900	78.3000	78.1800	78.2700	+0.102%	2,095,519	-2.632%
2025-06-18	78.2200	78.3100	78.1500	78.1900	+0.051%	2,092,334	-2.532%
2025-06-17	78.1300	78.1800	78.0900	78.1500	+0.090%	1,688,018	-2.482%
2025-06-16	78.0900	78.1800	78.0800	78.0800	-0.038%	1,292,968	-2.395%
2025-06-13	78.1300	78.1500	78.0500	78.1100	-0.090%	1,913,919	-2.432%
2025-06-12	78.2000	78.2065	78.1500	78.1800	+0.115%	1,419,348	-2.520%
2025-06-11	78.0600	78.1000	78.0200	78.0900	+0.205%	1,489,166	-2.407%
2025-06-10	77.9500	77.9900	77.9300	77.9300	+0.039%	1,823,666	-2.207%
2025-06-09	77.8800	77.9499	77.8799	77.9000	+0.039%	8,545,543	-2.169%
2025-06-06	77.9500	77.9500	77.8600	77.8700	-0.282%	2,017,690	-2.132%
2025-06-05	78.1600	78.2100	78.0600	78.0900	-0.128%	1,663,710	-2.407%
2025-06-04	78.1000	78.2100	78.0700	78.1900	+0.244%	1,662,417	-2.532%
2025-06-03	78.0700	78.0900	77.9703	78.0000	-0.064%	1,503,344	-2.295%
2025-06-02	78.0500	78.1100	77.9900	78.0500	-0.396%	1,659,563	-2.357%
2025-05-30	78.2700	78.4800	78.2450	78.3600	+0.166%	1,742,401	-2.744%
2025-05-29	78.1700	78.2500	78.1700	78.2300	+0.166%	4,654,380	-2.582%
2025-05-28	78.1300	78.4000	78.0700	78.1000	-0.077%	1,717,835	-2.420%
2025-05-27	78.1400	78.1900	78.1000	78.1600	+0.090%	1,425,469	-2.495%
2025-05-23	78.1400	78.1800	78.0600	78.0900	+0.090%	1,755,095	-2.407%
2025-05-22	78.0000	78.0400	77.9500	78.0200	+0.103%	1,798,606	-2.320%
2025-05-21	78.0000	78.0100	77.9100	77.9400	-0.167%	5,285,437	-2.220%
2025-05-20	78.0300	78.0900	78.0000	78.0700	0.000%	1,625,641	-2.382%
2025-05-19	77.9400	78.0700	77.9250	78.0700	+0.090%	1,850,451	-2.382%
2025-05-16	78.1200	78.1300	77.9900	78.0000	-0.013%	2,263,352	-2.295%
2025-05-15	77.9200	78.0100	77.8700	78.0100	+0.296%	2,044,706	-2.307%
2025-05-14	77.9000	77.9298	77.7800	77.7800	-0.167%	3,308,248	-2.019%
2025-05-13	77.9600	77.9790	77.8701	77.9100	+0.013%	2,215,081	-2.182%
2025-05-12	77.9000	77.9659	77.8700	77.9000	-0.256%	2,504,326	-2.169%
2025-05-09	78.1600	78.2000	78.0900	78.1000	+0.038%	1,526,464	-2.420%
2025-05-08	78.2500	78.3000	78.0401	78.0700	-0.256%	1,572,484	-2.382%
2025-05-07	78.2500	78.3100	78.1176	78.2700	+0.051%	1,743,709	-2.632%
2025-05-06	78.1700	78.2500	78.1500	78.2300	+0.102%	2,609,323	-2.582%
2025-05-05	78.1700	78.2800	78.0800	78.1500	0.000%	1,592,276	-2.482%
2025-05-02	78.2500	78.2800	78.0900	78.1500	-0.243%	2,949,970	-2.482%
2025-05-01	78.5400	78.6100	78.3000	78.3400	-0.559%	1,997,693	-2.719%
2025-04-30	78.6800	78.7800	78.5997	78.7800	+0.140%	1,289,697	-3.262%
2025-04-29	78.5500	78.6700	78.5300	78.6700	+0.115%	1,452,851	-3.127%
2025-04-28	78.4200	78.6000	78.4000	78.5800	+0.166%	1,239,292	-3.016%
2025-04-25	78.3500	78.4500	78.3200	78.4500	+0.166%	1,995,982	-2.855%
2025-04-24	78.2600	78.3356	78.2020	78.3200	+0.243%	1,467,764	-2.694%
2025-04-23	78.3100	78.3500	78.1001	78.1300	-0.064%	4,166,567	-2.457%
2025-04-22	78.2500	78.2900	78.1644	78.1800	-0.051%	1,705,893	-2.520%
2025-04-21	78.2600	78.3600	78.2200	78.2200	-0.038%	2,165,747	-2.570%
2025-04-17	78.2500	78.3000	78.1900	78.2500	+0.013%	1,745,963	-2.607%
2025-04-16	78.1600	78.2775	78.0951	78.2400	+0.192%	34,528,136	-2.595%
2025-04-15	78.0500	78.1400	78.0300	78.0900	+0.141%	1,615,288	-2.407%
2025-04-14	77.8400	78.0400	77.8400	77.9800	+0.309%	2,067,030	-2.270%