EDV
Vanguard World Funds Extended Duration ETF
stockNYSEETF
Market OpenOct 5, 2026 11:54:59 AM EDT
53.90USD-1.354%(-0.74)779,532
53.87Bid53.88Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
54.19USD-0.814%(-0.44)
EDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 54.22 | 54.30 | 53.89 | 53.90 | -1.354% | 779,532 | 0.000% |
| 2026-10-02 | 55.11 | 55.51 | 54.44 | 54.64 | -0.383% | 2,684,833 | -1.354% |
| 2026-10-01 | 54.06 | 55.23 | 53.85 | 54.85 | -1.082% | 2,580,830 | -1.732% |
| 2026-09-30 | 55.95 | 55.98 | 55.16 | 55.45 | -1.247% | 7,491,438 | -2.795% |
| 2026-09-29 | 56.55 | 56.55 | 55.67 | 56.15 | -1.005% | 2,096,127 | -4.007% |
| 2026-09-28 | 56.64 | 56.91 | 56.27 | 56.72 | -1.133% | 2,973,967 | -4.972% |
| 2026-09-25 | 57.50 | 57.63 | 56.91 | 57.37 | -0.555% | 1,745,152 | -6.048% |
| 2026-09-24 | 58.63 | 58.88 | 57.67 | 57.69 | -1.971% | 2,058,216 | -6.570% |
| 2026-09-23 | 59.89 | 59.92 | 58.60 | 58.85 | -2.291% | 3,206,823 | -8.411% |
| 2026-09-22 | 60.35 | 60.42 | 59.99 | 60.23 | -0.116% | 823,671 | -10.510% |
| 2026-09-21 | 60.19 | 60.34 | 59.99 | 60.30 | +1.124% | 871,308 | -10.614% |
| 2026-09-18 | 59.94 | 59.94 | 59.49 | 59.63 | -0.996% | 937,327 | -9.609% |
| 2026-09-17 | 59.96 | 60.26 | 59.79 | 60.23 | +1.551% | 852,782 | -10.510% |
| 2026-09-16 | 59.22 | 59.91 | 59.18 | 59.31 | +0.679% | 4,659,066 | -9.122% |
| 2026-09-15 | 58.77 | 59.04 | 58.67 | 58.91 | -0.507% | 1,592,896 | -8.504% |
| 2026-09-14 | 58.98 | 59.62 | 58.63 | 59.21 | +0.322% | 1,081,875 | -8.968% |
| 2026-09-11 | 59.53 | 59.69 | 58.98 | 59.02 | +0.289% | 4,512,879 | -8.675% |
| 2026-09-10 | 59.02 | 59.49 | 58.72 | 58.85 | -1.622% | 1,753,561 | -8.411% |
| 2026-09-09 | 60.32 | 60.47 | 59.37 | 59.82 | -0.796% | 2,508,005 | -9.896% |
| 2026-09-08 | 60.55 | 60.61 | 60.02 | 60.30 | +0.017% | 516,192 | -10.614% |
| 2026-09-04 | 60.41 | 60.63 | 60.23 | 60.29 | +0.316% | 1,149,880 | -10.599% |
| 2026-09-03 | 60.39 | 60.49 | 60.08 | 60.10 | +0.217% | 1,022,815 | -10.316% |
| 2026-09-02 | 60.01 | 60.05 | 59.73 | 59.97 | +0.134% | 2,022,484 | -10.122% |
| 2026-09-01 | 59.86 | 60.45 | 59.81 | 59.89 | -0.465% | 774,143 | -10.002% |
| 2026-08-31 | 60.13 | 60.19 | 59.77 | 60.17 | -0.808% | 1,671,661 | -10.420% |
| 2026-08-28 | 60.72 | 61.46 | 60.58 | 60.66 | -0.378% | 1,196,316 | -11.144% |
| 2026-08-27 | 60.95 | 61.11 | 60.75 | 60.89 | -0.311% | 627,904 | -11.480% |
| 2026-08-26 | 61.01 | 61.08 | 60.82 | 61.08 | -0.229% | 592,512 | -11.755% |
| 2026-08-25 | 60.80 | 61.23 | 60.63 | 61.22 | +1.728% | 2,309,083 | -11.957% |
| 2026-08-24 | 60.08 | 60.56 | 60.05 | 60.18 | +1.126% | 1,605,333 | -10.435% |
| 2026-08-21 | 59.56 | 59.74 | 59.37 | 59.51 | -0.502% | 2,556,703 | -9.427% |
| 2026-08-20 | 59.87 | 60.38 | 59.67 | 59.81 | -1.287% | 1,540,785 | -9.881% |
| 2026-08-19 | 60.33 | 60.66 | 60.15 | 60.59 | +2.904% | 1,804,768 | -11.041% |
| 2026-08-18 | 58.42 | 58.99 | 58.33 | 58.88 | +0.512% | 1,201,126 | -8.458% |
| 2026-08-17 | 59.07 | 59.13 | 58.50 | 58.58 | -1.430% | 1,892,880 | -7.989% |
| 2026-08-14 | 59.57 | 59.70 | 59.13 | 59.43 | -0.983% | 1,495,417 | -9.305% |
| 2026-08-13 | 60.03 | 60.49 | 59.95 | 60.02 | +0.789% | 1,238,478 | -10.197% |
| 2026-08-12 | 59.92 | 59.94 | 59.48 | 59.55 | -0.201% | 1,318,585 | -9.488% |
| 2026-08-11 | 59.79 | 59.98 | 59.60 | 59.67 | +0.168% | 885,430 | -9.670% |
| 2026-08-10 | 60.00 | 60.05 | 59.54 | 59.57 | -1.292% | 1,155,489 | -9.518% |
| 2026-08-07 | 60.35 | 60.44 | 60.05 | 60.35 | +0.383% | 1,211,561 | -10.688% |
| 2026-08-06 | 60.45 | 60.59 | 60.03 | 60.12 | -0.874% | 768,892 | -10.346% |
| 2026-08-05 | 60.60 | 60.81 | 60.45 | 60.65 | +0.347% | 1,446,682 | -11.129% |
| 2026-08-04 | 60.23 | 60.45 | 60.11 | 60.44 | +1.172% | 1,634,919 | -10.821% |
| 2026-08-03 | 59.77 | 59.93 | 59.55 | 59.74 | +0.471% | 1,322,942 | -9.776% |
| 2026-07-31 | 59.78 | 59.79 | 59.10 | 59.46 | -1.065% | 2,880,522 | -9.351% |
| 2026-07-30 | 60.05 | 60.18 | 59.76 | 60.10 | -0.183% | 1,580,543 | -10.316% |
| 2026-07-29 | 61.86 | 61.91 | 60.02 | 60.21 | -2.793% | 1,463,564 | -10.480% |
| 2026-07-28 | 61.53 | 62.05 | 61.53 | 61.94 | +0.797% | 826,326 | -12.980% |
| 2026-07-27 | 61.43 | 61.60 | 61.22 | 61.45 | +0.936% | 813,638 | -12.286% |
| 2026-07-24 | 60.93 | 61.29 | 60.85 | 60.88 | +0.066% | 923,120 | -11.465% |
| 2026-07-23 | 60.59 | 60.91 | 60.56 | 60.84 | -0.295% | 2,695,097 | -11.407% |
| 2026-07-22 | 61.18 | 61.33 | 60.95 | 61.02 | -0.392% | 1,689,437 | -11.668% |
| 2026-07-21 | 61.30 | 61.36 | 60.95 | 61.26 | -0.325% | 970,700 | -12.014% |
| 2026-07-20 | 61.91 | 61.96 | 61.39 | 61.46 | -1.158% | 940,361 | -12.301% |
| 2026-07-17 | 62.24 | 62.48 | 62.13 | 62.18 | +0.631% | 1,537,135 | -13.316% |
| 2026-07-16 | 61.37 | 61.79 | 61.31 | 61.79 | 0.000% | 1,129,659 | -12.769% |
| 2026-07-15 | 61.65 | 62.01 | 61.65 | 61.79 | +0.065% | 766,940 | -12.769% |
| 2026-07-14 | 61.84 | 62.21 | 61.73 | 61.75 | +0.049% | 1,136,304 | -12.713% |
| 2026-07-13 | 61.90 | 62.03 | 61.69 | 61.72 | -0.851% | 745,313 | -12.670% |
| 2026-07-10 | 62.20 | 62.38 | 62.00 | 62.25 | +0.113% | 392,094 | -13.414% |
| 2026-07-09 | 62.00 | 62.39 | 61.97 | 62.18 | +0.113% | 622,422 | -13.316% |
| 2026-07-08 | 62.05 | 62.23 | 61.81 | 62.11 | -0.353% | 669,798 | -13.218% |
| 2026-07-07 | 62.92 | 62.99 | 62.30 | 62.33 | -1.517% | 1,327,681 | -13.525% |
| 2026-07-06 | 63.24 | 63.33 | 62.98 | 63.29 | -0.315% | 606,455 | -14.836% |
| 2026-07-02 | 63.22 | 63.67 | 63.21 | 63.49 | +0.047% | 948,233 | -15.105% |
| 2026-07-01 | 63.39 | 63.73 | 63.33 | 63.46 | -2.489% | 734,431 | -15.065% |
| 2026-06-30 | 65.89 | 65.91 | 65.01 | 65.08 | -1.736% | 1,169,828 | -17.179% |
| 2026-06-29 | 66.15 | 66.34 | 66.09 | 66.23 | +0.227% | 707,876 | -18.617% |
| 2026-06-26 | 65.74 | 66.09 | 65.72 | 66.08 | -0.151% | 420,360 | -18.432% |
| 2026-06-25 | 66.49 | 66.70 | 66.10 | 66.18 | -0.196% | 739,452 | -18.555% |
| 2026-06-24 | 66.09 | 66.42 | 66.04 | 66.31 | +2.062% | 901,674 | -18.715% |
| 2026-06-23 | 64.84 | 65.20 | 64.82 | 64.97 | +0.247% | 510,503 | -17.039% |
| 2026-06-22 | 65.08 | 65.11 | 64.69 | 64.81 | -1.204% | 703,376 | -16.834% |
| 2026-06-18 | 66.01 | 66.15 | 65.47 | 65.60 | +0.737% | 1,245,275 | -17.835% |
| 2026-06-17 | 64.92 | 65.27 | 64.47 | 65.12 | +0.556% | 1,245,507 | -17.230% |
| 2026-06-16 | 64.47 | 64.94 | 64.42 | 64.76 | +1.014% | 494,788 | -16.770% |
| 2026-06-15 | 64.43 | 64.59 | 64.09 | 64.11 | -0.218% | 692,335 | -15.926% |
| 2026-06-12 | 64.12 | 64.38 | 63.91 | 64.25 | -0.388% | 1,023,640 | -16.109% |
| 2026-06-11 | 63.67 | 64.61 | 63.51 | 64.50 | +1.928% | 2,308,305 | -16.434% |
| 2026-06-10 | 63.57 | 63.77 | 63.11 | 63.28 | -0.566% | 768,956 | -14.823% |
| 2026-06-09 | 63.44 | 63.66 | 63.22 | 63.64 | +0.952% | 862,838 | -15.305% |
| 2026-06-08 | 63.75 | 63.87 | 63.04 | 63.04 | -0.927% | 465,590 | -14.499% |
| 2026-06-05 | 63.46 | 63.92 | 63.41 | 63.63 | -0.547% | 908,199 | -15.292% |
| 2026-06-04 | 64.04 | 64.19 | 63.88 | 63.98 | +0.314% | 633,402 | -15.755% |
| 2026-06-03 | 63.72 | 63.87 | 63.52 | 63.78 | -0.484% | 410,371 | -15.491% |
| 2026-06-02 | 64.27 | 64.30 | 63.97 | 64.09 | +0.376% | 1,257,497 | -15.900% |
| 2026-06-01 | 63.25 | 63.98 | 63.14 | 63.85 | +0.204% | 1,561,339 | -15.583% |
| 2026-05-29 | 63.85 | 63.98 | 63.48 | 63.72 | -0.031% | 905,735 | -15.411% |
| 2026-05-28 | 63.39 | 63.90 | 63.27 | 63.74 | +0.791% | 824,026 | -15.438% |
| 2026-05-27 | 63.21 | 63.47 | 63.15 | 63.24 | +0.270% | 862,380 | -14.769% |
| 2026-05-26 | 63.37 | 63.41 | 62.88 | 63.07 | +0.767% | 748,475 | -14.539% |
| 2026-05-22 | 62.54 | 62.61 | 62.05 | 62.59 | +0.773% | 728,249 | -13.884% |
| 2026-05-21 | 61.41 | 62.11 | 61.10 | 62.11 | +0.697% | 1,248,916 | -13.218% |
| 2026-05-20 | 60.81 | 61.81 | 60.78 | 61.68 | +1.531% | 1,275,389 | -12.613% |
| 2026-05-19 | 60.67 | 60.97 | 60.48 | 60.75 | -0.946% | 1,573,405 | -11.276% |
| 2026-05-18 | 61.45 | 61.67 | 61.05 | 61.33 | -0.228% | 1,751,151 | -12.115% |
| 2026-05-15 | 61.59 | 61.74 | 61.36 | 61.47 | -2.149% | 3,144,191 | -12.315% |
| 2026-05-14 | 63.14 | 63.28 | 62.81 | 62.82 | +0.367% | 760,188 | -14.199% |
| 2026-05-13 | 62.80 | 62.93 | 62.42 | 62.59 | -0.445% | 1,513,872 | -13.884% |
| 2026-05-12 | 63.12 | 63.12 | 62.80 | 62.87 | -0.992% | 799,985 | -14.268% |
| 2026-05-11 | 63.88 | 63.88 | 63.45 | 63.50 | -0.828% | 737,177 | -15.118% |
| 2026-05-08 | 64.04 | 64.28 | 63.98 | 64.03 | +0.692% | 708,035 | -15.821% |
| 2026-05-07 | 64.25 | 64.25 | 63.55 | 63.59 | -0.811% | 872,593 | -15.238% |
| 2026-05-06 | 64.09 | 64.19 | 63.95 | 64.11 | +1.088% | 1,802,215 | -15.926% |
| 2026-05-05 | 63.05 | 63.49 | 63.00 | 63.42 | +0.843% | 437,819 | -15.011% |
| 2026-05-04 | 63.28 | 63.29 | 62.65 | 62.89 | -1.054% | 1,253,758 | -14.295% |
| 2026-05-01 | 63.43 | 63.93 | 63.23 | 63.56 | +0.681% | 915,471 | -15.198% |
| 2026-04-30 | 63.52 | 63.52 | 62.87 | 63.13 | -0.379% | 1,156,376 | -14.621% |
| 2026-04-29 | 63.67 | 63.67 | 63.25 | 63.37 | -1.154% | 1,425,864 | -14.944% |
| 2026-04-28 | 63.76 | 64.11 | 63.59 | 64.11 | +0.282% | 1,332,248 | -15.926% |
| 2026-04-27 | 64.13 | 64.29 | 63.82 | 63.93 | -0.714% | 926,248 | -15.689% |
| 2026-04-24 | 64.19 | 64.53 | 63.97 | 64.39 | +0.124% | 968,430 | -16.291% |
| 2026-04-23 | 64.57 | 64.83 | 63.96 | 64.31 | -0.325% | 1,302,237 | -16.187% |
| 2026-04-22 | 64.86 | 64.97 | 64.47 | 64.52 | +0.327% | 646,951 | -16.460% |
| 2026-04-21 | 64.73 | 64.84 | 64.25 | 64.31 | -0.618% | 891,679 | -16.187% |
| 2026-04-20 | 64.79 | 64.81 | 64.34 | 64.71 | +0.031% | 1,012,050 | -16.705% |
| 2026-04-17 | 64.76 | 64.86 | 64.57 | 64.69 | +1.141% | 2,975,311 | -16.680% |
| 2026-04-16 | 64.61 | 64.71 | 63.83 | 63.96 | -0.960% | 1,006,248 | -15.729% |
| 2026-04-15 | 64.79 | 64.86 | 64.50 | 64.58 | -0.646% | 866,075 | -16.538% |
| 2026-04-14 | 64.48 | 65.03 | 64.41 | 65.00 | +0.697% | 951,694 | -17.077% |
| 2026-04-13 | 64.25 | 64.62 | 64.03 | 64.55 | +0.358% | 774,677 | -16.499% |
| 2026-04-10 | 64.39 | 64.47 | 64.08 | 64.32 | -0.310% | 1,646,810 | -16.200% |
| 2026-04-09 | 64.54 | 65.00 | 64.20 | 64.52 | -0.401% | 1,098,006 | -16.460% |
| 2026-04-08 | 65.27 | 65.27 | 64.61 | 64.78 | +0.387% | 1,148,297 | -16.795% |
| 2026-04-07 | 64.46 | 64.59 | 63.77 | 64.53 | -0.278% | 1,199,720 | -16.473% |
| 2026-04-06 | 64.44 | 64.89 | 64.38 | 64.71 | -0.046% | 736,732 | -16.705% |
| 2026-04-02 | 64.00 | 64.78 | 64.00 | 64.74 | +0.983% | 1,155,384 | -16.744% |
| 2026-04-01 | 64.15 | 64.61 | 64.07 | 64.11 | -1.293% | 986,575 | -15.926% |
| 2026-03-31 | 65.29 | 65.48 | 64.81 | 64.95 | -0.292% | 2,906,813 | -17.013% |
| 2026-03-30 | 65.03 | 65.34 | 64.85 | 65.14 | +1.829% | 1,341,107 | -17.255% |
| 2026-03-27 | 63.90 | 64.53 | 63.84 | 63.97 | -1.128% | 1,716,103 | -15.742% |
| 2026-03-26 | 64.76 | 65.06 | 64.41 | 64.70 | -0.813% | 1,385,837 | -16.692% |
| 2026-03-25 | 65.22 | 65.32 | 64.89 | 65.23 | +1.226% | 1,436,358 | -17.369% |
| 2026-03-24 | 64.00 | 64.67 | 63.86 | 64.44 | -0.509% | 1,284,927 | -16.356% |
| 2026-03-23 | 64.54 | 65.12 | 64.29 | 64.77 | +0.904% | 2,038,461 | -16.782% |
| 2026-03-20 | 65.30 | 65.35 | 64.05 | 64.19 | -2.757% | 6,818,145 | -16.031% |
| 2026-03-19 | 65.55 | 66.29 | 65.43 | 66.01 | +1.165% | 1,270,059 | -18.346% |
| 2026-03-18 | 65.64 | 65.78 | 65.19 | 65.25 | -0.700% | 1,191,068 | -17.395% |
| 2026-03-17 | 65.47 | 65.82 | 65.47 | 65.71 | +0.382% | 760,647 | -17.973% |
| 2026-03-16 | 65.38 | 65.63 | 65.20 | 65.46 | +1.050% | 898,428 | -17.660% |
| 2026-03-13 | 65.17 | 65.43 | 64.68 | 64.78 | -0.812% | 1,411,607 | -16.795% |
| 2026-03-12 | 65.07 | 65.56 | 64.93 | 65.31 | -0.092% | 1,075,995 | -17.471% |
| 2026-03-11 | 66.05 | 66.13 | 65.25 | 65.37 | -2.053% | 1,207,976 | -17.546% |
| 2026-03-10 | 67.22 | 67.46 | 66.69 | 66.74 | -1.694% | 1,371,100 | -19.239% |
| 2026-03-09 | 66.77 | 67.98 | 66.69 | 67.89 | +1.374% | 1,413,611 | -20.607% |
| 2026-03-06 | 66.89 | 67.47 | 66.46 | 66.97 | -0.682% | 1,304,104 | -19.516% |
| 2026-03-05 | 67.18 | 67.58 | 67.02 | 67.43 | -0.414% | 627,275 | -20.065% |
| 2026-03-04 | 67.81 | 68.05 | 67.61 | 67.71 | -0.441% | 1,049,613 | -20.396% |
| 2026-03-03 | 67.54 | 68.26 | 67.53 | 68.01 | -0.308% | 1,375,120 | -20.747% |
| 2026-03-02 | 68.61 | 68.61 | 67.94 | 68.22 | -1.331% | 1,428,861 | -20.991% |
| 2026-02-27 | 69.06 | 69.27 | 68.92 | 69.14 | +0.714% | 1,541,096 | -22.042% |
| 2026-02-26 | 68.45 | 68.72 | 68.39 | 68.65 | +0.571% | 547,466 | -21.486% |
| 2026-02-25 | 68.03 | 68.48 | 68.02 | 68.26 | +0.015% | 726,595 | -21.037% |
| 2026-02-24 | 68.32 | 68.44 | 68.09 | 68.25 | +0.353% | 535,682 | -21.026% |
| 2026-02-23 | 67.93 | 68.36 | 67.83 | 68.01 | +0.384% | 1,172,099 | -20.747% |
| 2026-02-20 | 68.12 | 68.13 | 67.16 | 67.75 | -0.470% | 1,057,848 | -20.443% |
| 2026-02-19 | 67.76 | 68.13 | 67.74 | 68.07 | +0.206% | 742,915 | -20.817% |
| 2026-02-18 | 68.14 | 68.35 | 67.88 | 67.93 | -0.600% | 1,010,595 | -20.654% |
| 2026-02-17 | 68.37 | 68.61 | 68.17 | 68.34 | +0.426% | 1,218,410 | -21.130% |
| 2026-02-13 | 68.00 | 68.20 | 67.86 | 68.05 | +0.681% | 1,822,793 | -20.794% |
| 2026-02-12 | 66.60 | 67.66 | 66.58 | 67.59 | +2.100% | 1,334,267 | -20.254% |
| 2026-02-11 | 66.24 | 66.73 | 66.10 | 66.20 | -0.765% | 714,706 | -18.580% |
| 2026-02-10 | 66.39 | 66.75 | 66.36 | 66.71 | +1.754% | 1,582,664 | -19.203% |
| 2026-02-09 | 65.15 | 65.61 | 64.97 | 65.56 | 0.000% | 551,543 | -17.785% |
| 2026-02-06 | 65.45 | 65.56 | 65.18 | 65.56 | +0.183% | 751,285 | -17.785% |
| 2026-02-05 | 64.88 | 65.47 | 64.69 | 65.44 | +1.442% | 1,336,626 | -17.634% |
| 2026-02-04 | 64.64 | 64.81 | 64.42 | 64.51 | -0.432% | 1,167,266 | -16.447% |
| 2026-02-03 | 64.50 | 64.81 | 64.42 | 64.79 | +0.372% | 610,001 | -16.808% |
| 2026-02-02 | 65.07 | 65.12 | 64.55 | 64.55 | -0.463% | 1,146,252 | -16.499% |
| 2026-01-30 | 65.10 | 65.33 | 64.83 | 64.85 | -0.947% | 1,286,513 | -16.885% |
| 2026-01-29 | 64.93 | 65.58 | 64.84 | 65.47 | -0.031% | 807,600 | -17.672% |
| 2026-01-28 | 65.34 | 65.61 | 65.13 | 65.49 | -0.320% | 967,038 | -17.697% |
| 2026-01-27 | 66.13 | 66.27 | 65.57 | 65.70 | -1.099% | 1,518,035 | -17.960% |
| 2026-01-26 | 66.52 | 66.63 | 66.28 | 66.43 | +0.728% | 1,099,815 | -18.862% |
| 2026-01-23 | 65.89 | 66.07 | 65.46 | 65.95 | +0.319% | 1,901,609 | -18.271% |
| 2026-01-22 | 65.18 | 65.78 | 65.05 | 65.74 | +0.797% | 1,400,625 | -18.010% |
| 2026-01-21 | 64.59 | 65.42 | 64.40 | 65.22 | +1.148% | 1,108,924 | -17.357% |
| 2026-01-20 | 64.37 | 64.86 | 64.26 | 64.48 | -2.080% | 2,420,322 | -16.408% |
| 2026-01-16 | 66.15 | 66.39 | 65.71 | 65.85 | -0.783% | 1,425,895 | -18.147% |
| 2026-01-15 | 66.74 | 66.75 | 66.37 | 66.37 | +0.090% | 669,036 | -18.789% |
| 2026-01-14 | 65.78 | 66.37 | 65.78 | 66.31 | +1.005% | 860,271 | -18.715% |
| 2026-01-13 | 65.78 | 65.79 | 65.37 | 65.65 | +0.168% | 448,772 | -17.898% |
| 2026-01-12 | 65.36 | 65.81 | 65.24 | 65.54 | -0.516% | 982,970 | -17.760% |
| 2026-01-09 | 65.09 | 65.96 | 64.90 | 65.88 | +1.198% | 2,304,803 | -18.185% |
| 2026-01-08 | 65.08 | 65.36 | 65.01 | 65.10 | -0.853% | 880,225 | -17.204% |
| 2026-01-07 | 65.67 | 65.89 | 65.26 | 65.66 | +0.922% | 1,976,365 | -17.910% |
| 2026-01-06 | 64.86 | 65.08 | 64.59 | 65.06 | -0.276% | 1,236,615 | -17.153% |
| 2026-01-05 | 64.93 | 65.30 | 64.86 | 65.24 | +0.617% | 935,314 | -17.382% |
| 2026-01-02 | 65.20 | 65.21 | 64.78 | 64.84 | -0.261% | 1,053,951 | -16.872% |
| 2025-12-31 | 65.57 | 65.83 | 64.99 | 65.01 | -1.186% | 1,475,883 | -17.090% |
| 2025-12-30 | 65.63 | 65.97 | 65.55 | 65.79 | -0.303% | 815,031 | -18.073% |
| 2025-12-29 | 65.89 | 66.05 | 65.73 | 65.99 | +0.472% | 673,748 | -18.321% |
| 2025-12-26 | 66.13 | 66.21 | 65.51 | 65.68 | -0.620% | 720,929 | -17.935% |
| 2025-12-24 | 65.79 | 66.17 | 65.70 | 66.09 | +0.855% | 652,253 | -18.445% |
| 2025-12-23 | 65.00 | 65.61 | 64.97 | 65.53 | +0.352% | 1,736,229 | -17.748% |
| 2025-12-22 | 65.35 | 65.40 | 65.18 | 65.30 | -0.092% | 823,722 | -17.458% |
| 2025-12-19 | 65.59 | 65.74 | 65.33 | 65.36 | -0.774% | 789,975 | -17.534% |
| 2025-12-18 | 65.80 | 66.09 | 65.72 | 65.87 | -0.574% | 1,037,512 | -18.172% |
| 2025-12-17 | 66.06 | 66.46 | 66.02 | 66.25 | -0.166% | 787,420 | -18.642% |
| 2025-12-16 | 65.55 | 66.36 | 65.52 | 66.36 | +0.820% | 757,384 | -18.776% |
| 2025-12-15 | 66.21 | 66.37 | 65.81 | 65.82 | +0.030% | 534,133 | -18.110% |
| 2025-12-12 | 65.85 | 65.96 | 65.59 | 65.80 | -1.571% | 1,079,661 | -18.085% |
| 2025-12-11 | 67.45 | 67.58 | 66.80 | 66.85 | -0.239% | 1,076,261 | -19.372% |
| 2025-12-10 | 66.81 | 67.39 | 66.61 | 67.01 | +0.420% | 1,099,018 | -19.564% |
| 2025-12-09 | 67.13 | 67.13 | 66.56 | 66.73 | +0.180% | 935,203 | -19.227% |
| 2025-12-08 | 66.89 | 66.89 | 66.21 | 66.61 | -0.344% | 1,207,869 | -19.081% |
| 2025-12-05 | 67.27 | 67.27 | 66.69 | 66.84 | -0.757% | 1,014,953 | -19.360% |
| 2025-12-04 | 67.70 | 67.74 | 67.21 | 67.35 | -0.722% | 1,274,457 | -19.970% |
| 2025-12-03 | 67.66 | 67.95 | 67.49 | 67.84 | +0.325% | 739,004 | -20.548% |
| 2025-12-02 | 67.30 | 67.77 | 67.20 | 67.62 | +0.074% | 725,613 | -20.290% |
| 2025-12-01 | 67.61 | 67.80 | 67.50 | 67.57 | -1.831% | 1,522,658 | -20.231% |
| 2025-11-28 | 69.15 | 69.25 | 68.58 | 68.83 | -0.850% | 1,189,245 | -21.691% |
| 2025-11-26 | 68.84 | 69.42 | 68.46 | 69.42 | +0.784% | 813,276 | -22.357% |
| 2025-11-25 | 69.04 | 69.32 | 68.77 | 68.88 | +0.306% | 790,589 | -21.748% |
| 2025-11-24 | 68.64 | 68.79 | 68.46 | 68.67 | +0.911% | 888,146 | -21.509% |
| 2025-11-21 | 68.26 | 68.29 | 67.72 | 68.05 | +0.250% | 1,135,910 | -20.794% |
| 2025-11-20 | 67.58 | 68.09 | 67.56 | 67.88 | +0.548% | 1,161,901 | -20.595% |
| 2025-11-19 | 67.85 | 67.95 | 67.44 | 67.51 | -0.222% | 1,324,060 | -20.160% |
| 2025-11-18 | 68.03 | 68.12 | 67.42 | 67.66 | -0.206% | 1,098,189 | -20.337% |
| 2025-11-17 | 67.81 | 68.09 | 67.70 | 67.80 | +0.311% | 1,004,431 | -20.501% |
| 2025-11-14 | 68.62 | 68.67 | 67.58 | 67.59 | -0.967% | 963,607 | -20.254% |
| 2025-11-13 | 68.80 | 68.91 | 68.24 | 68.25 | -1.216% | 1,527,479 | -21.026% |
| 2025-11-12 | 68.90 | 69.36 | 68.83 | 69.09 | +0.159% | 1,853,442 | -21.986% |
| 2025-11-11 | 68.95 | 69.09 | 68.78 | 68.98 | +0.715% | 784,050 | -21.861% |
| 2025-11-10 | 68.39 | 68.61 | 68.29 | 68.49 | +0.073% | 1,158,079 | -21.302% |
| 2025-11-07 | 68.22 | 68.75 | 68.22 | 68.44 | -0.436% | 889,881 | -21.245% |
| 2025-11-06 | 68.49 | 68.82 | 68.48 | 68.74 | +1.342% | 1,213,760 | -21.589% |
| 2025-11-05 | 68.46 | 68.51 | 67.76 | 67.83 | -1.681% | 996,229 | -20.537% |
| 2025-11-04 | 68.82 | 69.14 | 68.78 | 68.99 | +0.334% | 840,222 | -21.873% |
| 2025-11-03 | 68.69 | 68.89 | 68.43 | 68.76 | -0.521% | 841,413 | -21.611% |
| 2025-10-31 | 69.44 | 69.53 | 69.02 | 69.12 | -0.561% | 1,262,421 | -22.020% |
| 2025-10-30 | 69.31 | 69.98 | 69.25 | 69.51 | -0.870% | 1,621,902 | -22.457% |
| 2025-10-29 | 70.94 | 70.95 | 70.07 | 70.12 | -1.461% | 1,846,597 | -23.132% |
| 2025-10-28 | 70.95 | 71.31 | 70.91 | 71.16 | +0.466% | 1,105,064 | -24.255% |
| 2025-10-27 | 70.27 | 70.85 | 70.01 | 70.83 | +0.639% | 864,077 | -23.902% |
| 2025-10-24 | 70.52 | 70.53 | 70.04 | 70.38 | -0.043% | 1,313,346 | -23.416% |
| 2025-10-23 | 70.63 | 70.80 | 70.20 | 70.41 | -1.026% | 1,913,903 | -23.448% |
| 2025-10-22 | 71.07 | 71.26 | 70.88 | 71.14 | +0.127% | 830,648 | -24.234% |
| 2025-10-21 | 71.01 | 71.25 | 70.96 | 71.05 | +0.752% | 1,122,869 | -24.138% |
| 2025-10-20 | 70.36 | 70.53 | 70.20 | 70.52 | +0.685% | 867,730 | -23.568% |
| 2025-10-17 | 70.14 | 70.14 | 69.71 | 70.04 | -0.256% | 1,479,230 | -23.044% |
| 2025-10-16 | 69.34 | 70.38 | 69.29 | 70.22 | +1.080% | 1,526,558 | -23.241% |
| 2025-10-15 | 69.85 | 70.23 | 69.27 | 69.47 | -0.330% | 1,153,041 | -22.413% |
| 2025-10-14 | 69.49 | 69.76 | 69.22 | 69.70 | +0.447% | 1,379,913 | -22.669% |
| 2025-10-13 | 69.09 | 69.42 | 68.61 | 69.39 | -0.101% | 1,006,685 | -22.323% |
| 2025-10-10 | 68.76 | 69.58 | 68.66 | 69.46 | +2.388% | 2,170,770 | -22.401% |
| 2025-10-09 | 67.79 | 67.94 | 67.62 | 67.84 | 0.000% | 580,375 | -20.548% |
| 2025-10-08 | 68.25 | 68.27 | 67.72 | 67.84 | +0.148% | 609,094 | -20.548% |
| 2025-10-07 | 67.50 | 68.00 | 67.35 | 67.74 | +0.804% | 1,300,489 | -20.431% |
| 2025-10-06 | 67.21 | 67.75 | 67.16 | 67.20 | -1.104% | 949,212 | -19.792% |
| 2025-10-03 | 68.29 | 68.31 | 67.90 | 67.95 | -0.279% | 637,670 | -20.677% |
| 2025-10-02 | 67.91 | 68.34 | 67.77 | 68.14 | +0.472% | 717,147 | -20.898% |
| 2025-10-01 | 68.02 | 68.25 | 67.64 | 67.82 | -0.920% | 1,392,119 | -20.525% |
| 2025-09-30 | 68.87 | 69.29 | 68.29 | 68.45 | -0.624% | 1,504,748 | -21.256% |
| 2025-09-29 | 68.48 | 69.01 | 68.47 | 68.88 | +1.354% | 1,222,923 | -21.748% |
| 2025-09-26 | 68.05 | 68.65 | 67.72 | 67.96 | -0.176% | 943,026 | -20.689% |
| 2025-09-25 | 67.93 | 68.12 | 67.45 | 68.08 | +0.191% | 1,365,383 | -20.828% |
| 2025-09-24 | 68.05 | 68.14 | 67.58 | 67.95 | -0.571% | 760,352 | -20.677% |
| 2025-09-23 | 67.86 | 68.35 | 67.63 | 68.34 | +1.140% | 1,324,094 | -21.130% |
| 2025-09-22 | 67.66 | 67.81 | 67.36 | 67.57 | -0.559% | 997,105 | -20.231% |
| 2025-09-19 | 68.01 | 68.19 | 67.67 | 67.95 | -0.337% | 791,248 | -20.677% |
| 2025-09-18 | 68.27 | 68.47 | 67.83 | 68.18 | -1.630% | 912,043 | -20.945% |
| 2025-09-17 | 69.93 | 70.33 | 69.00 | 69.31 | -0.245% | 1,281,343 | -22.233% |
| 2025-09-16 | 69.20 | 69.67 | 69.16 | 69.48 | +0.231% | 558,011 | -22.424% |
| 2025-09-15 | 69.25 | 69.65 | 69.18 | 69.32 | +0.347% | 673,931 | -22.245% |
| 2025-09-12 | 68.87 | 69.12 | 68.53 | 69.08 | -0.604% | 712,589 | -21.975% |
| 2025-09-11 | 68.88 | 69.60 | 68.87 | 69.50 | +1.164% | 1,655,589 | -22.446% |
| 2025-09-10 | 68.29 | 69.12 | 68.00 | 68.70 | +0.718% | 1,638,212 | -21.543% |
| 2025-09-09 | 68.29 | 68.46 | 67.86 | 68.21 | -0.728% | 1,826,297 | -20.979% |
| 2025-09-08 | 67.97 | 68.74 | 67.88 | 68.71 | +2.201% | 1,390,950 | -21.554% |
| 2025-09-05 | 66.76 | 67.25 | 66.68 | 67.23 | +2.329% | 1,855,182 | -19.827% |
| 2025-09-04 | 65.50 | 65.70 | 64.96 | 65.70 | +1.108% | 1,965,074 | -17.960% |
| 2025-09-03 | 64.19 | 65.24 | 64.15 | 64.98 | +1.786% | 1,759,177 | -17.051% |
| 2025-09-02 | 63.86 | 64.05 | 63.63 | 63.84 | -1.100% | 1,141,734 | -15.570% |
| 2025-08-29 | 64.83 | 64.91 | 64.41 | 64.55 | -1.239% | 1,130,868 | -16.499% |
| 2025-08-28 | 64.89 | 65.44 | 64.77 | 65.36 | +1.020% | 492,457 | -17.534% |
| 2025-08-27 | 64.13 | 64.74 | 64.00 | 64.70 | -0.339% | 1,118,072 | -16.692% |
| 2025-08-26 | 64.71 | 64.97 | 64.32 | 64.92 | -0.368% | 413,041 | -16.975% |
| 2025-08-25 | 65.03 | 65.40 | 64.93 | 65.16 | -0.367% | 1,254,205 | -17.281% |
| 2025-08-22 | 65.26 | 65.69 | 64.93 | 65.40 | +0.910% | 2,107,464 | -17.584% |
| 2025-08-21 | 64.92 | 65.01 | 64.42 | 64.81 | -0.613% | 1,420,945 | -16.834% |
| 2025-08-20 | 64.92 | 65.34 | 64.88 | 65.21 | +0.231% | 551,349 | -17.344% |
| 2025-08-19 | 64.78 | 65.14 | 64.75 | 65.06 | +0.962% | 1,771,135 | -17.153% |
| 2025-08-18 | 64.78 | 64.86 | 64.21 | 64.44 | -0.479% | 512,832 | -16.356% |
| 2025-08-15 | 65.00 | 65.12 | 64.56 | 64.75 | -1.024% | 673,553 | -16.757% |
| 2025-08-14 | 66.08 | 66.08 | 65.27 | 65.42 | -1.133% | 889,521 | -17.609% |
| 2025-08-13 | 65.87 | 66.32 | 65.87 | 66.17 | +1.301% | 790,207 | -18.543% |
| 2025-08-12 | 65.30 | 65.42 | 64.88 | 65.32 | -0.940% | 1,433,306 | -17.483% |
| 2025-08-11 | 66.13 | 66.26 | 65.78 | 65.94 | +0.152% | 1,065,934 | -18.259% |
| 2025-08-08 | 65.90 | 65.91 | 65.65 | 65.84 | -0.664% | 791,156 | -18.135% |
| 2025-08-07 | 66.59 | 67.00 | 66.23 | 66.28 | -0.256% | 352,426 | -18.678% |
| 2025-08-06 | 66.56 | 66.75 | 65.31 | 66.45 | -1.013% | 680,506 | -18.886% |
| 2025-08-05 | 66.71 | 67.24 | 66.45 | 67.13 | +0.630% | 1,308,190 | -19.708% |
| 2025-08-04 | 66.62 | 66.87 | 66.30 | 66.71 | +0.391% | 527,504 | -19.203% |
| 2025-08-01 | 66.24 | 66.64 | 66.19 | 66.45 | +1.699% | 1,722,376 | -18.886% |
| 2025-07-31 | 65.58 | 65.87 | 65.28 | 65.34 | +0.184% | 834,009 | -17.508% |
| 2025-07-30 | 65.14 | 65.27 | 64.83 | 65.22 | -0.776% | 992,756 | -17.357% |
| 2025-07-29 | 64.50 | 65.75 | 64.46 | 65.73 | +2.607% | 656,821 | -17.998% |
| 2025-07-28 | 64.16 | 64.45 | 63.98 | 64.06 | -0.943% | 518,459 | -15.860% |
| 2025-07-25 | 63.95 | 64.70 | 63.89 | 64.67 | +0.826% | 798,385 | -16.654% |
| 2025-07-24 | 63.68 | 64.47 | 63.65 | 64.14 | -0.062% | 372,304 | -15.965% |
| 2025-07-23 | 64.19 | 64.38 | 63.91 | 64.18 | -0.880% | 705,572 | -16.017% |
| 2025-07-22 | 64.37 | 65.05 | 64.33 | 64.75 | +0.967% | 658,579 | -16.757% |
| 2025-07-21 | 64.49 | 64.83 | 64.13 | 64.13 | +1.120% | 822,115 | -15.952% |
| 2025-07-18 | 63.59 | 63.62 | 63.15 | 63.42 | +0.158% | 1,019,792 | -15.011% |
| 2025-07-17 | 63.41 | 63.73 | 63.19 | 63.32 | +0.047% | 1,026,896 | -14.877% |
| 2025-07-16 | 63.59 | 63.99 | 62.20 | 63.29 | +0.016% | 1,571,396 | -14.836% |
| 2025-07-15 | 64.21 | 64.21 | 63.12 | 63.28 | -0.939% | 805,362 | -14.823% |
| 2025-07-14 | 63.78 | 64.13 | 63.53 | 63.88 | -0.328% | 568,621 | -15.623% |
| 2025-07-11 | 64.63 | 64.70 | 63.95 | 64.09 | -2.183% | 1,520,573 | -15.900% |
| 2025-07-10 | 65.34 | 65.61 | 64.96 | 65.52 | +0.245% | 353,131 | -17.735% |
| 2025-07-09 | 64.59 | 65.45 | 64.59 | 65.36 | +1.443% | 471,761 | -17.534% |
| 2025-07-08 | 63.85 | 64.43 | 63.74 | 64.43 | -0.186% | 1,004,829 | -16.343% |
| 2025-07-07 | 65.03 | 65.06 | 64.29 | 64.55 | -1.616% | 721,769 | -16.499% |
| 2025-07-03 | 65.87 | 65.91 | 65.40 | 65.61 | -0.921% | 601,155 | -17.848% |
| 2025-07-02 | 65.70 | 66.23 | 65.59 | 66.22 | -0.824% | 884,583 | -18.605% |
| 2025-07-01 | 66.74 | 66.97 | 66.30 | 66.77 | -0.788% | 606,629 | -19.275% |
| 2025-06-30 | 66.82 | 67.49 | 66.56 | 67.30 | +1.616% | 781,049 | -19.911% |
| 2025-06-27 | 66.53 | 67.17 | 66.00 | 66.23 | -0.987% | 541,550 | -18.617% |
| 2025-06-26 | 66.47 | 66.99 | 66.06 | 66.89 | +0.708% | 425,026 | -19.420% |
| 2025-06-25 | 66.01 | 66.49 | 65.66 | 66.42 | +0.075% | 338,879 | -18.850% |
| 2025-06-24 | 65.22 | 66.55 | 65.16 | 66.37 | +1.189% | 621,132 | -18.789% |
| 2025-06-23 | 65.89 | 66.37 | 65.58 | 65.59 | +0.352% | 469,804 | -17.823% |
| 2025-06-20 | 65.03 | 65.75 | 64.78 | 65.36 | -0.381% | 742,271 | -17.534% |
| 2025-06-18 | 65.90 | 66.10 | 65.30 | 65.61 | +0.229% | 729,708 | -17.848% |
| 2025-06-17 | 64.87 | 65.64 | 64.62 | 65.46 | +1.820% | 379,418 | -17.660% |
| 2025-06-16 | 64.97 | 65.39 | 64.26 | 64.29 | -1.411% | 489,716 | -16.161% |
| 2025-06-13 | 65.77 | 65.94 | 64.66 | 65.21 | -1.585% | 569,515 | -17.344% |
| 2025-06-12 | 65.91 | 66.29 | 65.60 | 66.26 | +1.860% | 550,228 | -18.654% |
| 2025-06-11 | 64.74 | 65.40 | 64.65 | 65.05 | +0.216% | 611,836 | -17.141% |
| 2025-06-10 | 65.12 | 65.22 | 64.47 | 64.91 | +0.776% | 545,264 | -16.962% |
| 2025-06-09 | 63.94 | 64.62 | 63.90 | 64.41 | +0.047% | 796,606 | -16.317% |
| 2025-06-06 | 64.82 | 64.99 | 64.28 | 64.38 | -1.680% | 954,628 | -16.278% |
| 2025-06-05 | 65.70 | 65.93 | 65.19 | 65.48 | +0.230% | 523,315 | -17.685% |
| 2025-06-04 | 64.69 | 65.65 | 64.51 | 65.33 | +2.366% | 1,264,670 | -17.496% |
| 2025-06-03 | 64.26 | 64.65 | 63.66 | 63.82 | -0.094% | 480,039 | -15.544% |
| 2025-06-02 | 64.09 | 64.28 | 63.52 | 63.88 | -1.526% | 677,823 | -15.623% |
| 2025-05-30 | 64.67 | 65.13 | 64.47 | 64.87 | +0.232% | 520,054 | -16.911% |
| 2025-05-29 | 64.35 | 64.93 | 64.23 | 64.72 | +1.252% | 970,100 | -16.718% |
| 2025-05-28 | 64.00 | 64.15 | 63.51 | 63.92 | -0.761% | 700,417 | -15.676% |
| 2025-05-27 | 63.92 | 64.72 | 63.70 | 64.41 | +2.287% | 656,062 | -16.317% |
| 2025-05-23 | 63.14 | 63.22 | 62.66 | 62.97 | +0.223% | 844,012 | -14.404% |
| 2025-05-22 | 61.80 | 62.88 | 61.56 | 62.83 | +0.657% | 1,559,065 | -14.213% |
| 2025-05-21 | 63.30 | 63.67 | 62.16 | 62.42 | -2.575% | 1,789,259 | -13.649% |
| 2025-05-20 | 64.12 | 64.30 | 63.71 | 64.07 | -1.264% | 1,116,463 | -15.873% |
| 2025-05-19 | 63.57 | 65.00 | 63.49 | 64.89 | -0.491% | 1,113,734 | -16.936% |
| 2025-05-16 | 65.84 | 65.85 | 65.07 | 65.21 | +0.292% | 816,520 | -17.344% |
| 2025-05-15 | 64.38 | 65.28 | 64.25 | 65.02 | +1.309% | 2,824,382 | -17.102% |
| 2025-05-14 | 64.59 | 64.72 | 63.99 | 64.18 | -0.942% | 897,146 | -16.017% |
| 2025-05-13 | 65.00 | 65.17 | 64.33 | 64.79 | -0.644% | 1,273,124 | -16.808% |
| 2025-05-12 | 65.42 | 65.85 | 65.11 | 65.21 | -1.242% | 1,224,673 | -17.344% |
| 2025-05-09 | 65.90 | 66.24 | 65.84 | 66.03 | +0.197% | 475,346 | -18.370% |
| 2025-05-08 | 67.09 | 67.13 | 65.84 | 65.90 | -1.480% | 535,845 | -18.209% |
| 2025-05-07 | 66.98 | 67.27 | 66.74 | 66.89 | +0.602% | 1,401,660 | -19.420% |
| 2025-05-06 | 65.61 | 66.53 | 65.44 | 66.49 | +0.484% | 1,235,798 | -18.935% |
| 2025-05-05 | 66.29 | 66.38 | 65.72 | 66.17 | -0.928% | 755,319 | -18.543% |
| 2025-05-02 | 66.65 | 67.10 | 66.58 | 66.79 | -1.388% | 870,639 | -19.299% |
| 2025-05-01 | 68.31 | 68.33 | 67.26 | 67.73 | -0.791% | 535,827 | -20.419% |
| 2025-04-30 | 68.75 | 69.04 | 68.01 | 68.27 | -1.486% | 1,292,154 | -21.049% |
| 2025-04-29 | 68.31 | 69.34 | 68.29 | 69.30 | +1.257% | 642,018 | -22.222% |
| 2025-04-28 | 67.60 | 68.52 | 67.57 | 68.44 | +0.929% | 571,818 | -21.245% |
| 2025-04-25 | 67.92 | 68.13 | 67.57 | 67.81 | +0.983% | 749,271 | -20.513% |
| 2025-04-24 | 66.91 | 67.29 | 66.61 | 67.15 | +1.450% | 980,127 | -19.732% |
| 2025-04-23 | 67.92 | 68.20 | 65.99 | 66.19 | +1.674% | 1,035,943 | -18.568% |
| 2025-04-22 | 65.39 | 65.65 | 64.89 | 65.10 | +0.962% | 726,595 | -17.204% |
| 2025-04-21 | 65.14 | 65.60 | 64.44 | 64.48 | -2.760% | 1,658,024 | -16.408% |
| 2025-04-17 | 66.90 | 67.07 | 65.93 | 66.31 | -1.339% | 728,930 | -18.715% |
| 2025-04-16 | 66.64 | 67.39 | 66.27 | 67.21 | +0.780% | 770,074 | -19.804% |
| 2025-04-15 | 65.94 | 67.15 | 65.82 | 66.69 | 0.000% | 520,108 | -19.178% |