Dark

EDV
Vanguard World Funds Extended Duration ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:58 PM EDT

60.33USD+0.358%(+0.21)1,211,559

60.22Bid 60.39Ask 0.17Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

60.41USD-0.396%(-0.24)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

60.35USD+0.025%(+0.02)9,322

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	60.3500	60.44000	60.0400	60.3300	+0.349%	1,211,559	0.000%
2026-08-06	60.4500	60.58500	60.0318	60.1200	-0.874%	768,892	+0.349%
2026-08-05	60.6000	60.81000	60.4550	60.6500	+0.347%	1,446,682	-0.528%
2026-08-04	60.2300	60.44500	60.1100	60.4400	+1.172%	1,634,919	-0.182%
2026-08-03	59.7700	59.93000	59.5550	59.7400	+0.471%	1,322,942	+0.988%
2026-07-31	59.7800	59.79000	59.1000	59.4600	-1.065%	2,880,522	+1.463%
2026-07-30	60.0500	60.18000	59.7600	60.1000	-0.183%	1,580,543	+0.383%
2026-07-29	61.8600	61.91500	60.0150	60.2100	-2.793%	1,463,564	+0.199%
2026-07-28	61.5300	62.05500	61.5300	61.9400	+0.797%	826,326	-2.599%
2026-07-27	61.4300	61.60000	61.2150	61.4500	+0.936%	813,638	-1.823%
2026-07-24	60.9300	61.29000	60.8500	60.8800	+0.066%	923,120	-0.903%
2026-07-23	60.5900	60.91500	60.5596	60.8400	-0.295%	2,695,097	-0.838%
2026-07-22	61.1800	61.32500	60.9550	61.0200	-0.392%	1,689,437	-1.131%
2026-07-21	61.3000	61.36000	60.9500	61.2600	-0.325%	970,700	-1.518%
2026-07-20	61.9100	61.96000	61.3900	61.4600	-1.158%	940,361	-1.839%
2026-07-17	62.2400	62.47500	62.1300	62.1800	+0.631%	1,537,135	-2.975%
2026-07-16	61.3700	61.79000	61.3150	61.7900	0.000%	1,129,659	-2.363%
2026-07-15	61.6450	62.01000	61.6450	61.7900	+0.065%	766,940	-2.363%
2026-07-14	61.8400	62.21000	61.7300	61.7500	+0.049%	1,136,304	-2.300%
2026-07-13	61.9000	62.03000	61.6900	61.7200	-0.851%	745,313	-2.252%
2026-07-10	62.2000	62.38000	62.0000	62.2500	+0.113%	392,094	-3.084%
2026-07-09	62.0000	62.39000	61.9700	62.1800	+0.113%	622,422	-2.975%
2026-07-08	62.0500	62.22500	61.8100	62.1100	-0.353%	669,798	-2.866%
2026-07-07	62.9200	62.99000	62.3000	62.3300	-1.517%	1,327,681	-3.209%
2026-07-06	63.2400	63.33000	62.9800	63.2900	-0.315%	606,455	-4.677%
2026-07-02	63.2200	63.67010	63.2100	63.4900	+0.047%	948,233	-4.977%
2026-07-01	63.3900	63.73500	63.3300	63.4600	-2.489%	734,431	-4.932%
2026-06-30	65.8900	65.90970	65.0100	65.0800	-1.736%	1,169,828	-7.299%
2026-06-29	66.1500	66.34500	66.0900	66.2300	+0.227%	707,876	-8.908%
2026-06-26	65.7400	66.09500	65.7200	66.0800	-0.151%	420,360	-8.702%
2026-06-25	66.4900	66.70500	66.1000	66.1800	-0.196%	739,452	-8.840%
2026-06-24	66.0900	66.41500	66.0395	66.3100	+2.062%	901,674	-9.018%
2026-06-23	64.8400	65.20000	64.8200	64.9700	+0.247%	510,503	-7.142%
2026-06-22	65.0800	65.11000	64.6850	64.8100	-1.204%	703,376	-6.913%
2026-06-18	66.0100	66.15000	65.4700	65.6000	+0.737%	1,245,275	-8.034%
2026-06-17	64.9200	65.26500	64.4700	65.1200	+0.556%	1,245,507	-7.356%
2026-06-16	64.4700	64.94000	64.4201	64.7600	+1.014%	494,788	-6.841%
2026-06-15	64.4300	64.59500	64.0950	64.1100	-0.218%	692,335	-5.896%
2026-06-12	64.1200	64.37500	63.9100	64.2500	-0.388%	1,023,640	-6.101%
2026-06-11	63.6700	64.61500	63.5050	64.5000	+1.928%	2,308,305	-6.465%
2026-06-10	63.5700	63.77000	63.1100	63.2800	-0.566%	768,956	-4.662%
2026-06-09	63.4400	63.66500	63.2200	63.6400	+0.952%	862,838	-5.201%
2026-06-08	63.7500	63.86500	63.0400	63.0400	-0.927%	465,590	-4.299%
2026-06-05	63.4600	63.92000	63.4150	63.6300	-0.547%	908,199	-5.186%
2026-06-04	64.0400	64.18500	63.8800	63.9800	+0.314%	633,402	-5.705%
2026-06-03	63.7200	63.87000	63.5200	63.7800	-0.484%	410,371	-5.409%
2026-06-02	64.2700	64.30000	63.9650	64.0900	+0.376%	1,257,497	-5.867%
2026-06-01	63.2500	63.98000	63.1400	63.8500	+0.204%	1,561,339	-5.513%
2026-05-29	63.8500	63.98000	63.4800	63.7200	-0.031%	905,735	-5.320%
2026-05-28	63.3900	63.90000	63.2650	63.7400	+0.791%	824,026	-5.350%
2026-05-27	63.2100	63.46500	63.1450	63.2400	+0.270%	862,380	-4.602%
2026-05-26	63.3700	63.41500	62.8800	63.0700	+0.767%	748,475	-4.344%
2026-05-22	62.5400	62.61000	62.0500	62.5900	+0.773%	728,249	-3.611%
2026-05-21	61.4100	62.11000	61.1050	62.1100	+0.697%	1,248,916	-2.866%
2026-05-20	60.8100	61.81000	60.7800	61.6800	+1.531%	1,275,389	-2.189%
2026-05-19	60.6700	60.96500	60.4850	60.7500	-0.946%	1,573,405	-0.691%
2026-05-18	61.4500	61.67000	61.0450	61.3300	-0.228%	1,751,151	-1.631%
2026-05-15	61.5900	61.74500	61.3600	61.4700	-2.149%	3,144,191	-1.855%
2026-05-14	63.1400	63.28000	62.8100	62.8200	+0.367%	760,188	-3.964%
2026-05-13	62.8000	62.93000	62.4200	62.5900	-0.445%	1,513,872	-3.611%
2026-05-12	63.1200	63.12000	62.8050	62.8700	-0.992%	799,985	-4.040%
2026-05-11	63.8800	63.88000	63.4500	63.5000	-0.828%	737,177	-4.992%
2026-05-08	64.0400	64.28000	63.9799	64.0300	+0.692%	708,035	-5.779%
2026-05-07	64.2500	64.25000	63.5550	63.5900	-0.811%	872,593	-5.127%
2026-05-06	64.0900	64.19010	63.9550	64.1100	+1.088%	1,802,215	-5.896%
2026-05-05	63.0500	63.49000	63.0000	63.4200	+0.843%	437,819	-4.872%
2026-05-04	63.2800	63.29000	62.6500	62.8900	-1.054%	1,253,758	-4.071%
2026-05-01	63.4300	63.93000	63.2300	63.5600	+0.681%	915,471	-5.082%
2026-04-30	63.5200	63.52500	62.8700	63.1300	-0.379%	1,156,376	-4.435%
2026-04-29	63.6700	63.67000	63.2500	63.3700	-1.154%	1,425,864	-4.797%
2026-04-28	63.7600	64.11000	63.5850	64.1100	+0.282%	1,332,248	-5.896%
2026-04-27	64.1300	64.29000	63.8200	63.9300	-0.714%	926,248	-5.631%
2026-04-24	64.1900	64.53500	63.9700	64.3900	+0.124%	968,430	-6.305%
2026-04-23	64.5700	64.83500	63.9600	64.3100	-0.325%	1,302,237	-6.189%
2026-04-22	64.8600	64.97500	64.4700	64.5200	+0.327%	646,951	-6.494%
2026-04-21	64.7300	64.84500	64.2450	64.3100	-0.618%	891,679	-6.189%
2026-04-20	64.7900	64.81000	64.3400	64.7100	+0.031%	1,012,050	-6.769%
2026-04-17	64.7600	64.86000	64.5700	64.6900	+1.141%	2,975,311	-6.740%
2026-04-16	64.6100	64.71000	63.8250	63.9600	-0.960%	1,006,248	-5.675%
2026-04-15	64.7900	64.85500	64.5000	64.5800	-0.646%	866,075	-6.581%
2026-04-14	64.4800	65.03000	64.4100	65.0000	+0.697%	951,694	-7.185%
2026-04-13	64.2500	64.62000	64.0300	64.5500	+0.358%	774,677	-6.538%
2026-04-10	64.3900	64.47000	64.0817	64.3200	-0.310%	1,646,810	-6.203%
2026-04-09	64.5400	65.00500	64.2000	64.5200	-0.401%	1,098,006	-6.494%
2026-04-08	65.2700	65.27000	64.6050	64.7800	+0.387%	1,148,297	-6.869%
2026-04-07	64.4600	64.59000	63.7700	64.5300	-0.278%	1,199,720	-6.509%
2026-04-06	64.4400	64.89000	64.3750	64.7100	-0.046%	736,732	-6.769%
2026-04-02	64.0000	64.78500	64.0000	64.7400	+0.983%	1,155,384	-6.812%
2026-04-01	64.1500	64.61000	64.0700	64.1100	-1.293%	986,575	-5.896%
2026-03-31	65.2900	65.48000	64.8100	64.9500	-0.292%	2,906,813	-7.113%
2026-03-30	65.0300	65.34000	64.8500	65.1400	+1.829%	1,341,107	-7.384%
2026-03-27	63.9000	64.53500	63.8400	63.9700	-1.128%	1,716,103	-5.690%
2026-03-26	64.7600	65.06000	64.4050	64.7000	-0.813%	1,385,837	-6.754%
2026-03-25	65.2200	65.32000	64.8900	65.2300	+1.226%	1,436,358	-7.512%
2026-03-24	64.0000	64.66500	63.8600	64.4400	-0.509%	1,284,927	-6.378%
2026-03-23	64.5400	65.12000	64.2910	64.7700	+0.904%	2,038,461	-6.855%
2026-03-20	65.3000	65.35000	64.0500	64.1900	-2.757%	6,818,145	-6.013%
2026-03-19	65.5500	66.29000	65.4300	66.0100	+1.165%	1,270,059	-8.605%
2026-03-18	65.6400	65.78000	65.1950	65.2500	-0.700%	1,191,068	-7.540%
2026-03-17	65.4700	65.82000	65.4700	65.7100	+0.382%	760,647	-8.187%
2026-03-16	65.3800	65.62500	65.2000	65.4600	+1.050%	898,428	-7.837%
2026-03-13	65.1700	65.43000	64.6800	64.7800	-0.812%	1,411,607	-6.869%
2026-03-12	65.0700	65.56500	64.9300	65.3100	-0.092%	1,075,995	-7.625%
2026-03-11	66.0500	66.13000	65.2550	65.3700	-2.053%	1,207,976	-7.710%
2026-03-10	67.2200	67.46000	66.6950	66.7400	-1.694%	1,371,100	-9.604%
2026-03-09	66.7700	67.98000	66.6900	67.8900	+1.374%	1,413,611	-11.136%
2026-03-06	66.8900	67.47000	66.4600	66.9700	-0.682%	1,304,104	-9.915%
2026-03-05	67.1800	67.58000	67.0150	67.4300	-0.414%	627,275	-10.529%
2026-03-04	67.8100	68.05000	67.6050	67.7100	-0.441%	1,049,613	-10.899%
2026-03-03	67.5400	68.26000	67.5250	68.0100	-0.308%	1,375,120	-11.292%
2026-03-02	68.6100	68.61000	67.9400	68.2200	-1.331%	1,428,861	-11.566%
2026-02-27	69.0600	69.26500	68.9250	69.1400	+0.714%	1,541,096	-12.742%
2026-02-26	68.4500	68.72000	68.3950	68.6500	+0.571%	547,466	-12.119%
2026-02-25	68.0300	68.48000	68.0200	68.2600	+0.015%	726,595	-11.617%
2026-02-24	68.3200	68.44000	68.0900	68.2500	+0.353%	535,682	-11.604%
2026-02-23	67.9300	68.36500	67.8300	68.0100	+0.384%	1,172,099	-11.292%
2026-02-20	68.1200	68.13000	67.1600	67.7500	-0.470%	1,057,848	-10.952%
2026-02-19	67.7600	68.13000	67.7400	68.0700	+0.206%	742,915	-11.371%
2026-02-18	68.1400	68.35000	67.8750	67.9300	-0.600%	1,010,595	-11.188%
2026-02-17	68.3700	68.61000	68.1750	68.3400	+0.426%	1,218,410	-11.721%
2026-02-13	68.0000	68.20000	67.8640	68.0500	+0.681%	1,822,793	-11.345%
2026-02-12	66.6000	67.65500	66.5800	67.5900	+2.100%	1,334,267	-10.741%
2026-02-11	66.2400	66.73000	66.1000	66.2000	-0.765%	714,706	-8.867%
2026-02-10	66.3900	66.75000	66.3650	66.7100	+1.754%	1,582,664	-9.564%
2026-02-09	65.1500	65.61000	64.9700	65.5600	0.000%	551,543	-7.977%
2026-02-06	65.4500	65.56000	65.1800	65.5600	+0.183%	751,285	-7.977%
2026-02-05	64.8800	65.47000	64.6950	65.4400	+1.442%	1,336,626	-7.809%
2026-02-04	64.6400	64.81000	64.4250	64.5100	-0.432%	1,167,266	-6.480%
2026-02-03	64.5000	64.80500	64.4200	64.7900	+0.372%	610,001	-6.884%
2026-02-02	65.0700	65.12000	64.5500	64.5500	-0.463%	1,146,252	-6.538%
2026-01-30	65.1000	65.33000	64.8300	64.8500	-0.947%	1,286,513	-6.970%
2026-01-29	64.9300	65.58000	64.8450	65.4700	-0.031%	807,600	-7.851%
2026-01-28	65.3400	65.60500	65.1300	65.4900	-0.320%	967,038	-7.879%
2026-01-27	66.1300	66.27000	65.5700	65.7000	-1.099%	1,518,035	-8.174%
2026-01-26	66.5200	66.63000	66.2800	66.4300	+0.728%	1,099,815	-9.183%
2026-01-23	65.8900	66.07000	65.4624	65.9500	+0.319%	1,901,609	-8.522%
2026-01-22	65.1800	65.77500	65.0450	65.7400	+0.797%	1,400,625	-8.229%
2026-01-21	64.5900	65.41500	64.4000	65.2200	+1.148%	1,108,924	-7.498%
2026-01-20	64.3700	64.85500	64.2600	64.4800	-2.080%	2,420,322	-6.436%
2026-01-16	66.1500	66.38500	65.7100	65.8500	-0.783%	1,425,895	-8.383%
2026-01-15	66.7400	66.75000	66.3700	66.3700	+0.090%	669,036	-9.100%
2026-01-14	65.7800	66.37000	65.7800	66.3100	+1.005%	860,271	-9.018%
2026-01-13	65.7800	65.79000	65.3700	65.6500	+0.168%	448,772	-8.104%
2026-01-12	65.3600	65.81000	65.2400	65.5400	-0.516%	982,970	-7.949%
2026-01-09	65.0900	65.96000	64.9000	65.8800	+1.198%	2,304,803	-8.424%
2026-01-08	65.0800	65.36000	65.0100	65.1000	-0.853%	880,225	-7.327%
2026-01-07	65.6700	65.89000	65.2600	65.6600	+0.922%	1,976,365	-8.118%
2026-01-06	64.8600	65.08500	64.5920	65.0600	-0.276%	1,236,615	-7.270%
2026-01-05	64.9300	65.30000	64.8600	65.2400	+0.617%	935,314	-7.526%
2026-01-02	65.2000	65.21000	64.7800	64.8400	-0.261%	1,053,951	-6.956%
2025-12-31	65.5700	65.83000	64.9900	65.0100	-1.186%	1,475,883	-7.199%
2025-12-30	65.6300	65.96500	65.5500	65.7900	-0.303%	815,031	-8.299%
2025-12-29	65.8900	66.05000	65.7300	65.9900	+0.472%	673,748	-8.577%
2025-12-26	66.1300	66.20770	65.5100	65.6800	-0.620%	720,929	-8.146%
2025-12-24	65.7900	66.16500	65.7000	66.0900	+0.855%	652,253	-8.715%
2025-12-23	65.0000	65.61500	64.9667	65.5300	+0.352%	1,736,229	-7.935%
2025-12-22	65.3500	65.40000	65.1800	65.3000	-0.092%	823,722	-7.611%
2025-12-19	65.5900	65.74000	65.3250	65.3600	-0.774%	789,975	-7.696%
2025-12-18	65.8000	66.09000	65.7200	65.8700	-0.574%	1,037,512	-8.411%
2025-12-17	66.0600	66.46000	66.0200	66.2500	-0.166%	787,420	-8.936%
2025-12-16	65.5500	66.36000	65.5200	66.3600	+0.820%	757,384	-9.087%
2025-12-15	66.2100	66.37000	65.8101	65.8200	+0.030%	534,133	-8.341%
2025-12-12	65.8500	65.96450	65.5900	65.8000	-1.571%	1,079,661	-8.313%
2025-12-11	67.4500	67.58000	66.8005	66.8500	-0.239%	1,076,261	-9.753%
2025-12-10	66.8100	67.39000	66.6101	67.0100	+0.420%	1,099,018	-9.969%
2025-12-09	67.1300	67.13000	66.5600	66.7300	+0.180%	935,203	-9.591%
2025-12-08	66.8900	66.89000	66.2100	66.6100	-0.344%	1,207,869	-9.428%
2025-12-05	67.2700	67.27000	66.6950	66.8400	-0.757%	1,014,953	-9.740%
2025-12-04	67.7000	67.74000	67.2100	67.3500	-0.722%	1,274,457	-10.423%
2025-12-03	67.6600	67.95000	67.4900	67.8400	+0.325%	739,004	-11.070%
2025-12-02	67.3000	67.77000	67.2000	67.6200	+0.074%	725,613	-10.781%
2025-12-01	67.6100	67.80000	67.5000	67.5700	-1.831%	1,522,658	-10.715%
2025-11-28	69.1500	69.25000	68.5850	68.8300	-0.850%	1,189,245	-12.349%
2025-11-26	68.8400	69.42000	68.4600	69.4200	+0.784%	813,276	-13.094%
2025-11-25	69.0400	69.32235	68.7700	68.8800	+0.306%	790,589	-12.413%
2025-11-24	68.6400	68.78550	68.4600	68.6700	+0.911%	888,146	-12.145%
2025-11-21	68.2600	68.29000	67.7200	68.0500	+0.250%	1,135,910	-11.345%
2025-11-20	67.5800	68.09000	67.5550	67.8800	+0.548%	1,161,901	-11.123%
2025-11-19	67.8500	67.95000	67.4350	67.5100	-0.222%	1,324,060	-10.635%
2025-11-18	68.0300	68.12000	67.4200	67.6600	-0.206%	1,098,189	-10.834%
2025-11-17	67.8100	68.09000	67.7000	67.8000	+0.311%	1,004,431	-11.018%
2025-11-14	68.6200	68.67000	67.5800	67.5900	-0.967%	963,607	-10.741%
2025-11-13	68.8000	68.90500	68.2400	68.2500	-1.216%	1,527,479	-11.604%
2025-11-12	68.9000	69.36500	68.8250	69.0900	+0.159%	1,853,442	-12.679%
2025-11-11	68.9500	69.09000	68.7750	68.9800	+0.715%	784,050	-12.540%
2025-11-10	68.3900	68.61140	68.2900	68.4900	+0.073%	1,158,079	-11.914%
2025-11-07	68.2200	68.75000	68.2200	68.4400	-0.436%	889,881	-11.850%
2025-11-06	68.4900	68.82000	68.4800	68.7400	+1.342%	1,213,760	-12.235%
2025-11-05	68.4600	68.51000	67.7600	67.8300	-1.681%	996,229	-11.057%
2025-11-04	68.8200	69.14000	68.7800	68.9900	+0.334%	840,222	-12.553%
2025-11-03	68.6900	68.89000	68.4300	68.7600	-0.521%	841,413	-12.260%
2025-10-31	69.4400	69.53000	69.0150	69.1200	-0.561%	1,262,421	-12.717%
2025-10-30	69.3100	69.98000	69.2500	69.5100	-0.870%	1,621,902	-13.207%
2025-10-29	70.9400	70.95000	70.0700	70.1200	-1.461%	1,846,597	-13.962%
2025-10-28	70.9500	71.30500	70.9100	71.1600	+0.466%	1,105,064	-15.219%
2025-10-27	70.2700	70.85000	70.0100	70.8300	+0.639%	864,077	-14.824%
2025-10-24	70.5200	70.53300	70.0400	70.3800	-0.043%	1,313,346	-14.280%
2025-10-23	70.6300	70.80000	70.2050	70.4100	-1.026%	1,913,903	-14.316%
2025-10-22	71.0700	71.26000	70.8755	71.1400	+0.127%	830,648	-15.195%
2025-10-21	71.0100	71.25000	70.9600	71.0500	+0.752%	1,122,869	-15.088%
2025-10-20	70.3600	70.53500	70.2000	70.5200	+0.685%	867,730	-14.450%
2025-10-17	70.1400	70.14000	69.7100	70.0400	-0.256%	1,479,230	-13.864%
2025-10-16	69.3400	70.38000	69.2900	70.2200	+1.080%	1,526,558	-14.084%
2025-10-15	69.8500	70.23000	69.2700	69.4700	-0.330%	1,153,041	-13.157%
2025-10-14	69.4900	69.76000	69.2250	69.7000	+0.447%	1,379,913	-13.443%
2025-10-13	69.0900	69.42000	68.6050	69.3900	-0.101%	1,006,685	-13.057%
2025-10-10	68.7600	69.58000	68.6600	69.4600	+2.388%	2,170,770	-13.144%
2025-10-09	67.7900	67.93890	67.6200	67.8400	0.000%	580,375	-11.070%
2025-10-08	68.2500	68.27000	67.7250	67.8400	+0.148%	609,094	-11.070%
2025-10-07	67.5000	68.00000	67.3500	67.7400	+0.804%	1,300,489	-10.939%
2025-10-06	67.2100	67.74690	67.1600	67.2000	-1.104%	949,212	-10.223%
2025-10-03	68.2900	68.31000	67.8970	67.9500	-0.279%	637,670	-11.214%
2025-10-02	67.9100	68.34000	67.7700	68.1400	+0.472%	717,147	-11.462%
2025-10-01	68.0200	68.25000	67.6399	67.8200	-0.920%	1,392,119	-11.044%
2025-09-30	68.8700	69.29000	68.2900	68.4500	-0.624%	1,504,748	-11.863%
2025-09-29	68.4800	69.01000	68.4684	68.8800	+1.354%	1,222,923	-12.413%
2025-09-26	68.0500	68.65000	67.7200	67.9600	-0.176%	943,026	-11.227%
2025-09-25	67.9300	68.12000	67.4500	68.0800	+0.191%	1,365,383	-11.384%
2025-09-24	68.0500	68.14000	67.5776	67.9500	-0.571%	760,352	-11.214%
2025-09-23	67.8600	68.35000	67.6300	68.3400	+1.140%	1,324,094	-11.721%
2025-09-22	67.6600	67.81000	67.3600	67.5700	-0.559%	997,105	-10.715%
2025-09-19	68.0100	68.19000	67.6700	67.9500	-0.337%	791,248	-11.214%
2025-09-18	68.2700	68.47000	67.8300	68.1800	-1.630%	912,043	-11.514%
2025-09-17	69.9300	70.33000	69.0000	69.3100	-0.245%	1,281,343	-12.956%
2025-09-16	69.2000	69.67000	69.1600	69.4800	+0.231%	558,011	-13.169%
2025-09-15	69.2500	69.65000	69.1800	69.3200	+0.347%	673,931	-12.969%
2025-09-12	68.8700	69.12000	68.5300	69.0800	-0.604%	712,589	-12.666%
2025-09-11	68.8800	69.60000	68.8700	69.5000	+1.164%	1,655,589	-13.194%
2025-09-10	68.2900	69.12000	68.0004	68.7000	+0.718%	1,638,212	-12.183%
2025-09-09	68.2900	68.46000	67.8550	68.2100	-0.728%	1,826,297	-11.553%
2025-09-08	67.9700	68.74000	67.8800	68.7100	+2.201%	1,390,950	-12.196%
2025-09-05	66.7600	67.25000	66.6841	67.2300	+2.329%	1,855,182	-10.263%
2025-09-04	65.5000	65.70000	64.9600	65.7000	+1.108%	1,965,074	-8.174%
2025-09-03	64.1900	65.24000	64.1500	64.9800	+1.786%	1,759,177	-7.156%
2025-09-02	63.8600	64.04500	63.6350	63.8400	-1.100%	1,141,734	-5.498%
2025-08-29	64.8300	64.91000	64.4100	64.5500	-1.239%	1,130,868	-6.538%
2025-08-28	64.8900	65.44000	64.7700	65.3600	+1.020%	492,457	-7.696%
2025-08-27	64.1300	64.74000	64.0000	64.7000	-0.339%	1,118,072	-6.754%
2025-08-26	64.7100	64.96800	64.3232	64.9200	-0.368%	413,041	-7.070%
2025-08-25	65.0300	65.40000	64.9337	65.1600	-0.367%	1,254,205	-7.413%
2025-08-22	65.2600	65.68500	64.9300	65.4000	+0.910%	2,107,464	-7.752%
2025-08-21	64.9200	65.01430	64.4192	64.8100	-0.613%	1,420,945	-6.913%
2025-08-20	64.9200	65.34000	64.8780	65.2100	+0.231%	551,349	-7.484%
2025-08-19	64.7800	65.13500	64.7532	65.0600	+0.962%	1,771,135	-7.270%
2025-08-18	64.7800	64.86000	64.2100	64.4400	-0.479%	512,832	-6.378%
2025-08-15	65.0000	65.12000	64.5600	64.7500	-1.024%	673,553	-6.826%
2025-08-14	66.0800	66.08000	65.2700	65.4200	-1.133%	889,521	-7.780%
2025-08-13	65.8700	66.31720	65.8700	66.1700	+1.301%	790,207	-8.826%
2025-08-12	65.3000	65.42000	64.8800	65.3200	-0.940%	1,433,306	-7.639%
2025-08-11	66.1300	66.26000	65.7800	65.9400	+0.152%	1,065,934	-8.508%
2025-08-08	65.9000	65.91000	65.6523	65.8400	-0.664%	791,156	-8.369%
2025-08-07	66.5900	67.00450	66.2300	66.2800	-0.256%	352,426	-8.977%
2025-08-06	66.5600	66.75360	65.3100	66.4500	-1.013%	680,506	-9.210%
2025-08-05	66.7100	67.24000	66.4500	67.1300	+0.630%	1,308,190	-10.130%
2025-08-04	66.6200	66.86900	66.3000	66.7100	+0.391%	527,504	-9.564%
2025-08-01	66.2400	66.64000	66.1900	66.4500	+1.699%	1,722,376	-9.210%
2025-07-31	65.5800	65.87310	65.2800	65.3400	+0.184%	834,009	-7.668%
2025-07-30	65.1400	65.27000	64.8334	65.2200	-0.776%	992,756	-7.498%
2025-07-29	64.5000	65.75000	64.4600	65.7300	+2.607%	656,821	-8.215%
2025-07-28	64.1600	64.44610	63.9805	64.0600	-0.943%	518,459	-5.823%
2025-07-25	63.9500	64.70000	63.8900	64.6700	+0.826%	798,385	-6.711%
2025-07-24	63.6800	64.47000	63.6500	64.1400	-0.062%	372,304	-5.940%
2025-07-23	64.1900	64.38000	63.9100	64.1800	-0.880%	705,572	-5.999%
2025-07-22	64.3700	65.04990	64.3350	64.7500	+0.967%	658,579	-6.826%
2025-07-21	64.4900	64.83000	64.1300	64.1300	+1.120%	822,115	-5.925%
2025-07-18	63.5900	63.62000	63.1500	63.4200	+0.158%	1,019,792	-4.872%
2025-07-17	63.4100	63.73000	63.1850	63.3200	+0.047%	1,026,896	-4.722%
2025-07-16	63.5900	63.99000	62.2000	63.2900	+0.016%	1,571,396	-4.677%
2025-07-15	64.2100	64.21000	63.1242	63.2800	-0.939%	805,362	-4.662%
2025-07-14	63.7800	64.13000	63.5300	63.8800	-0.328%	568,621	-5.557%
2025-07-11	64.6300	64.70000	63.9500	64.0900	-2.183%	1,520,573	-5.867%
2025-07-10	65.3400	65.61000	64.9600	65.5200	+0.245%	353,131	-7.921%
2025-07-09	64.5900	65.45000	64.5888	65.3600	+1.443%	471,761	-7.696%
2025-07-08	63.8500	64.43000	63.7400	64.4300	-0.186%	1,004,829	-6.363%
2025-07-07	65.0300	65.06000	64.2900	64.5500	-1.616%	721,769	-6.538%
2025-07-03	65.8700	65.90800	65.4001	65.6100	-0.921%	601,155	-8.048%
2025-07-02	65.7000	66.23000	65.5900	66.2200	-0.824%	884,583	-8.895%
2025-07-01	66.7400	66.97000	66.3000	66.7700	-0.788%	606,629	-9.645%
2025-06-30	66.8200	67.49000	66.5600	67.3000	+1.616%	781,049	-10.357%
2025-06-27	66.5300	67.17000	66.0050	66.2300	-0.987%	541,550	-8.908%
2025-06-26	66.4700	66.99000	66.0600	66.8900	+0.708%	425,026	-9.807%
2025-06-25	66.0100	66.49000	65.6600	66.4200	+0.075%	338,879	-9.169%
2025-06-24	65.2200	66.55000	65.1600	66.3700	+1.189%	621,132	-9.100%
2025-06-23	65.8900	66.37000	65.5800	65.5900	+0.352%	469,804	-8.020%
2025-06-20	65.0300	65.75000	64.7800	65.3600	-0.381%	742,271	-7.696%
2025-06-18	65.9000	66.10100	65.3001	65.6100	+0.229%	729,708	-8.048%
2025-06-17	64.8700	65.63750	64.6200	65.4600	+1.820%	379,418	-7.837%
2025-06-16	64.9700	65.38500	64.2600	64.2900	-1.411%	489,716	-6.160%
2025-06-13	65.7700	65.94500	64.6600	65.2100	-1.585%	569,515	-7.484%
2025-06-12	65.9100	66.29000	65.6000	66.2600	+1.860%	550,228	-8.950%
2025-06-11	64.7400	65.40000	64.6500	65.0500	+0.216%	611,836	-7.256%
2025-06-10	65.1200	65.22000	64.4705	64.9100	+0.776%	545,264	-7.056%
2025-06-09	63.9400	64.62000	63.9012	64.4100	+0.047%	796,606	-6.334%
2025-06-06	64.8200	64.99000	64.2850	64.3800	-1.680%	954,628	-6.291%
2025-06-05	65.7000	65.93250	65.1900	65.4800	+0.230%	523,315	-7.865%
2025-06-04	64.6900	65.65000	64.5100	65.3300	+2.366%	1,264,670	-7.653%
2025-06-03	64.2600	64.65000	63.6600	63.8200	-0.094%	480,039	-5.469%
2025-06-02	64.0900	64.28250	63.5200	63.8800	-1.526%	677,823	-5.557%
2025-05-30	64.6700	65.13000	64.4700	64.8700	+0.232%	520,054	-6.999%
2025-05-29	64.3500	64.93000	64.2300	64.7200	+1.252%	970,100	-6.783%
2025-05-28	64.0000	64.15000	63.5100	63.9200	-0.761%	700,417	-5.616%
2025-05-27	63.9200	64.72000	63.7000	64.4100	+2.287%	656,062	-6.334%
2025-05-23	63.1400	63.22000	62.6600	62.9700	+0.223%	844,012	-4.192%
2025-05-22	61.8000	62.88000	61.5600	62.8300	+0.657%	1,559,065	-3.979%
2025-05-21	63.3000	63.67000	62.1600	62.4200	-2.575%	1,789,259	-3.348%
2025-05-20	64.1200	64.30000	63.7100	64.0700	-1.264%	1,116,463	-5.837%
2025-05-19	63.5700	65.00120	63.4900	64.8900	-0.491%	1,113,734	-7.027%
2025-05-16	65.8400	65.85000	65.0730	65.2100	+0.292%	816,520	-7.484%
2025-05-15	64.3800	65.27500	64.2500	65.0200	+1.309%	2,824,382	-7.213%
2025-05-14	64.5900	64.71780	63.9900	64.1800	-0.942%	897,146	-5.999%
2025-05-13	65.0000	65.17000	64.3300	64.7900	-0.644%	1,273,124	-6.884%
2025-05-12	65.4200	65.84720	65.1100	65.2100	-1.242%	1,224,673	-7.484%
2025-05-09	65.9000	66.24000	65.8400	66.0300	+0.197%	475,346	-8.632%
2025-05-08	67.0900	67.13000	65.8400	65.9000	-1.480%	535,845	-8.452%
2025-05-07	66.9800	67.27000	66.7400	66.8900	+0.602%	1,401,660	-9.807%
2025-05-06	65.6100	66.53000	65.4400	66.4900	+0.484%	1,235,798	-9.265%
2025-05-05	66.2900	66.38000	65.7200	66.1700	-0.928%	755,319	-8.826%
2025-05-02	66.6500	67.09990	66.5800	66.7900	-1.388%	870,639	-9.672%
2025-05-01	68.3100	68.33500	67.2600	67.7300	-0.791%	535,827	-10.926%
2025-04-30	68.7500	69.04000	68.0100	68.2700	-1.486%	1,292,154	-11.630%
2025-04-29	68.3100	69.34000	68.2900	69.3000	+1.257%	642,018	-12.944%
2025-04-28	67.6000	68.52000	67.5700	68.4400	+0.929%	571,818	-11.850%
2025-04-25	67.9200	68.13000	67.5741	67.8100	+0.983%	749,271	-11.031%
2025-04-24	66.9100	67.29000	66.6100	67.1500	+1.450%	980,127	-10.156%
2025-04-23	67.9200	68.20000	65.9900	66.1900	+1.674%	1,035,943	-8.853%
2025-04-22	65.3900	65.65000	64.8950	65.1000	+0.962%	726,595	-7.327%
2025-04-21	65.1400	65.60000	64.4400	64.4800	-2.760%	1,658,024	-6.436%
2025-04-17	66.9000	67.07000	65.9300	66.3100	-1.339%	728,930	-9.018%
2025-04-16	66.6400	67.39460	66.2727	67.2100	+0.780%	770,074	-10.237%
2025-04-15	65.9400	67.15000	65.8200	66.6900	+0.437%	520,108	-9.537%
2025-04-14	66.3400	66.73980	65.6500	66.4000	+0.606%	1,130,855	-9.142%
2025-04-11	64.4400	66.21000	63.5700	66.0000	+1.664%	2,787,705	-8.591%
2025-04-10	66.5000	67.00000	64.8800	64.9200	-4.220%	1,980,149	-7.070%
2025-04-09	66.0000	67.83000	64.3000	67.7800	+0.938%	7,015,534	-10.991%
2025-04-08	68.3100	69.48370	67.0600	67.1500	-2.681%	3,687,362	-10.156%
2025-04-07	70.9700	71.48000	68.9501	69.0000	-4.762%	3,400,912	-12.565%
2025-04-04	73.0000	73.68000	72.3100	72.4500	+1.414%	2,891,200	-16.729%
2025-04-03	72.3000	72.39000	71.3900	71.4400	+0.323%	2,051,238	-15.552%
2025-04-02	72.3100	72.32000	70.3600	71.2100	-0.028%	1,948,669	-15.279%
2025-04-01	70.9800	71.75000	70.8700	71.2300	+0.169%	854,483	-15.303%
2025-03-31	71.3700	71.46000	70.3785	71.1100	+1.484%	783,498	-15.160%
2025-03-28	69.8400	70.32000	69.7200	70.0700	+1.935%	1,102,052	-13.900%
2025-03-27	68.6400	68.81000	68.4200	68.7400	-0.579%	715,635	-12.235%
2025-03-26	69.3700	69.57500	69.0200	69.1400	-0.988%	1,446,178	-12.742%
2025-03-25	69.5800	70.14500	69.5300	69.8300	-0.029%	445,436	-13.604%
2025-03-24	70.3600	70.41000	69.8000	69.8500	-1.467%	966,341	-13.629%
2025-03-21	71.6400	71.74000	70.8200	70.8900	-1.047%	896,931	-14.896%
2025-03-20	72.7500	72.83000	71.5225	71.6400	+0.140%	650,589	-15.787%
2025-03-19	71.1000	71.66000	70.7700	71.5400	+0.591%	615,415	-15.670%
2025-03-18	70.4700	71.43000	70.4200	71.1200	+0.225%	447,151	-15.172%
2025-03-17	71.2100	71.61000	70.7400	70.9600	+0.753%	473,572	-14.980%
2025-03-14	70.1700	70.70000	70.0200	70.4300	-0.677%	694,086	-14.340%
2025-03-13	69.7000	71.05000	69.4900	70.9100	+1.170%	1,111,635	-14.920%
2025-03-12	70.3600	70.63500	69.9900	70.0900	-0.877%	850,130	-13.925%
2025-03-11	71.3400	71.86000	70.3700	70.7100	-1.022%	603,735	-14.680%
2025-03-10	71.4700	72.09000	71.2900	71.4400	+1.434%	925,157	-15.552%
2025-03-07	71.6200	71.62000	70.2800	70.4300	-0.593%	753,325	-14.340%
2025-03-06	70.8700	71.26750	70.0326	70.8500	-0.436%	849,745	-14.848%
2025-03-05	72.0800	72.34000	71.0401	71.1600	-1.112%	1,164,761	-15.219%
2025-03-04	73.0900	73.44000	71.7900	71.9600	-2.002%	1,960,426	-16.162%
2025-03-03	72.0700	73.52000	72.0400	73.4300	+0.727%	1,678,485	-17.840%
2025-02-28	72.2400	72.98000	71.8000	72.9000	+1.759%	941,350	-17.243%
2025-02-27	71.7300	72.25560	71.4700	71.6400	-1.104%	609,885	-15.787%
2025-02-26	71.8500	72.57000	71.6300	72.4400	+0.948%	524,930	-16.717%
2025-02-25	71.3200	71.91000	71.1250	71.7600	+2.383%	1,195,347	-15.928%
2025-02-24	69.4800	70.29990	69.4400	70.0900	+0.459%	580,767	-13.925%
2025-02-21	69.0100	70.19920	68.9700	69.7700	+1.706%	1,922,019	-13.530%
2025-02-20	68.5300	68.85000	68.5300	68.6000	+0.498%	359,071	-12.055%
2025-02-19	68.0200	68.56990	67.9200	68.2600	+0.059%	474,875	-11.617%
2025-02-18	68.8300	69.04500	68.1300	68.2200	-1.757%	708,053	-11.566%