HYEM
VanEck Emerging Markets High Yield Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
19.28USD+0.104%(+0.02)293,280
HYEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.29 | 19.29 | 19.24 | 19.28 | +0.104% | 293,280 | 0.000% |
| 2026-10-01 | 19.31 | 19.31 | 19.20 | 19.26 | -0.773% | 157,190 | +0.104% |
| 2026-09-30 | 19.53 | 19.53 | 19.39 | 19.41 | -0.410% | 193,851 | -0.670% |
| 2026-09-29 | 19.58 | 19.58 | 19.45 | 19.49 | -0.358% | 157,544 | -1.077% |
| 2026-09-28 | 19.51 | 19.56 | 19.50 | 19.56 | -0.509% | 187,321 | -1.431% |
| 2026-09-25 | 19.65 | 19.66 | 19.60 | 19.66 | +0.102% | 66,177 | -1.933% |
| 2026-09-24 | 19.69 | 19.69 | 19.61 | 19.64 | -0.203% | 97,254 | -1.833% |
| 2026-09-23 | 19.78 | 19.80 | 19.68 | 19.68 | -0.506% | 134,191 | -2.033% |
| 2026-09-22 | 19.80 | 19.83 | 19.71 | 19.78 | -0.101% | 71,944 | -2.528% |
| 2026-09-21 | 19.80 | 19.80 | 19.75 | 19.80 | +0.101% | 149,928 | -2.626% |
| 2026-09-18 | 19.78 | 19.79 | 19.75 | 19.78 | 0.000% | 40,568 | -2.528% |
| 2026-09-17 | 19.77 | 19.80 | 19.77 | 19.78 | +0.304% | 129,816 | -2.528% |
| 2026-09-16 | 19.78 | 19.82 | 19.70 | 19.72 | -0.354% | 682,401 | -2.231% |
| 2026-09-15 | 19.81 | 19.83 | 19.76 | 19.79 | -0.151% | 134,870 | -2.577% |
| 2026-09-14 | 19.85 | 19.85 | 19.79 | 19.82 | -0.151% | 140,230 | -2.725% |
| 2026-09-11 | 19.87 | 19.90 | 19.85 | 19.85 | 0.000% | 54,368 | -2.872% |
| 2026-09-10 | 19.87 | 19.90 | 19.85 | 19.85 | -0.451% | 68,796 | -2.872% |
| 2026-09-09 | 19.94 | 19.95 | 19.90 | 19.94 | 0.000% | 128,149 | -3.310% |
| 2026-09-08 | 19.96 | 19.97 | 19.93 | 19.94 | -0.150% | 76,571 | -3.310% |
| 2026-09-04 | 19.96 | 19.97 | 19.94 | 19.97 | +0.050% | 69,157 | -3.455% |
| 2026-09-03 | 19.95 | 19.98 | 19.93 | 19.96 | +0.151% | 92,200 | -3.407% |
| 2026-09-02 | 19.91 | 19.93 | 19.90 | 19.93 | +0.302% | 87,575 | -3.261% |
| 2026-09-01 | 19.93 | 19.97 | 19.86 | 19.87 | -0.749% | 175,439 | -2.969% |
| 2026-08-31 | 20.09 | 20.09 | 20.02 | 20.02 | -0.348% | 181,570 | -3.696% |
| 2026-08-28 | 20.12 | 20.12 | 20.05 | 20.09 | -0.025% | 67,740 | -4.032% |
| 2026-08-27 | 20.11 | 20.11 | 20.07 | 20.09 | -0.025% | 75,155 | -4.056% |
| 2026-08-26 | 20.11 | 20.11 | 20.05 | 20.10 | -0.099% | 73,150 | -4.080% |
| 2026-08-25 | 20.08 | 20.12 | 20.06 | 20.12 | +0.256% | 92,966 | -4.175% |
| 2026-08-24 | 20.08 | 20.13 | 20.03 | 20.07 | +0.043% | 58,194 | -3.930% |
| 2026-08-21 | 20.05 | 20.07 | 20.03 | 20.06 | +0.150% | 109,786 | -3.888% |
| 2026-08-20 | 20.06 | 20.07 | 20.00 | 20.03 | -0.050% | 59,511 | -3.744% |
| 2026-08-19 | 20.05 | 20.07 | 20.04 | 20.04 | 0.000% | 39,539 | -3.792% |
| 2026-08-18 | 20.04 | 20.07 | 20.02 | 20.04 | 0.000% | 51,619 | -3.792% |
| 2026-08-17 | 20.06 | 20.06 | 20.00 | 20.04 | -0.149% | 57,207 | -3.792% |
| 2026-08-14 | 20.05 | 20.08 | 20.01 | 20.07 | +0.100% | 86,443 | -3.936% |
| 2026-08-13 | 20.03 | 20.07 | 20.02 | 20.05 | +0.200% | 102,533 | -3.840% |
| 2026-08-12 | 20.02 | 20.02 | 20.00 | 20.01 | -0.050% | 70,462 | -3.648% |
| 2026-08-11 | 19.99 | 20.03 | 19.99 | 20.02 | +0.250% | 83,917 | -3.696% |
| 2026-08-10 | 20.02 | 20.02 | 19.97 | 19.97 | -0.250% | 86,338 | -3.455% |
| 2026-08-07 | 20.04 | 20.06 | 19.96 | 20.02 | +0.100% | 876,065 | -3.696% |
| 2026-08-06 | 20.01 | 20.03 | 19.98 | 20.00 | 0.000% | 64,226 | -3.600% |
| 2026-08-05 | 19.99 | 20.02 | 19.96 | 20.00 | +0.150% | 253,205 | -3.600% |
| 2026-08-04 | 19.98 | 20.01 | 19.95 | 19.97 | +0.100% | 119,141 | -3.455% |
| 2026-08-03 | 19.95 | 19.99 | 19.91 | 19.95 | -0.449% | 87,815 | -3.358% |
| 2026-07-31 | 20.01 | 20.05 | 19.99 | 20.04 | 0.000% | 164,924 | -3.792% |
| 2026-07-30 | 20.02 | 20.09 | 19.98 | 20.04 | +0.250% | 105,079 | -3.792% |
| 2026-07-29 | 20.01 | 20.03 | 19.95 | 19.99 | -0.100% | 89,913 | -3.552% |
| 2026-07-28 | 20.04 | 20.09 | 19.97 | 20.01 | 0.000% | 115,344 | -3.648% |
| 2026-07-27 | 20.05 | 20.06 | 19.99 | 20.01 | +0.050% | 115,812 | -3.648% |
| 2026-07-24 | 20.00 | 20.02 | 19.97 | 20.00 | 0.000% | 66,542 | -3.600% |
| 2026-07-23 | 20.02 | 20.13 | 19.97 | 20.00 | -0.200% | 82,908 | -3.600% |
| 2026-07-22 | 20.05 | 20.14 | 20.01 | 20.04 | -0.050% | 51,195 | -3.792% |
| 2026-07-21 | 20.09 | 20.13 | 20.03 | 20.05 | -0.100% | 63,687 | -3.840% |
| 2026-07-20 | 20.07 | 20.13 | 20.00 | 20.07 | +0.200% | 119,843 | -3.936% |
| 2026-07-17 | 20.04 | 20.08 | 20.00 | 20.03 | -0.050% | 115,357 | -3.744% |
| 2026-07-16 | 20.05 | 20.08 | 19.99 | 20.04 | -0.050% | 93,625 | -3.792% |
| 2026-07-15 | 20.07 | 20.10 | 20.01 | 20.05 | 0.000% | 117,517 | -3.840% |
| 2026-07-14 | 20.05 | 20.10 | 20.01 | 20.05 | +0.200% | 151,799 | -3.840% |
| 2026-07-13 | 20.01 | 20.06 | 19.97 | 20.01 | -0.150% | 102,277 | -3.648% |
| 2026-07-10 | 20.10 | 20.10 | 19.99 | 20.04 | -0.149% | 135,876 | -3.792% |
| 2026-07-09 | 20.03 | 20.10 | 19.96 | 20.07 | +0.350% | 75,525 | -3.936% |
| 2026-07-08 | 20.04 | 20.04 | 19.96 | 20.00 | -0.200% | 87,253 | -3.600% |
| 2026-07-07 | 20.03 | 20.07 | 20.00 | 20.04 | +0.200% | 80,768 | -3.792% |
| 2026-07-06 | 20.02 | 20.07 | 19.94 | 20.00 | -0.100% | 315,109 | -3.600% |
| 2026-07-02 | 20.01 | 20.20 | 19.95 | 20.02 | +0.100% | 172,078 | -3.696% |
| 2026-07-01 | 20.01 | 20.10 | 19.94 | 20.00 | -0.547% | 64,115 | -3.600% |
| 2026-06-30 | 20.17 | 20.17 | 19.95 | 20.11 | -0.050% | 145,757 | -4.127% |
| 2026-06-29 | 20.19 | 20.19 | 20.09 | 20.12 | +0.100% | 154,855 | -4.175% |
| 2026-06-26 | 20.15 | 20.20 | 20.09 | 20.10 | -0.149% | 2,858,056 | -4.080% |
| 2026-06-25 | 20.16 | 20.21 | 20.12 | 20.13 | -0.149% | 143,449 | -4.223% |
| 2026-06-24 | 20.22 | 20.23 | 20.14 | 20.16 | -0.149% | 119,015 | -4.365% |
| 2026-06-23 | 20.20 | 20.28 | 20.11 | 20.19 | -0.148% | 93,431 | -4.507% |
| 2026-06-22 | 20.24 | 20.25 | 20.10 | 20.22 | +0.198% | 801,983 | -4.649% |
| 2026-06-18 | 20.19 | 20.36 | 20.11 | 20.18 | +0.199% | 68,859 | -4.460% |
| 2026-06-17 | 20.20 | 20.25 | 20.03 | 20.14 | -0.445% | 106,272 | -4.270% |
| 2026-06-16 | 20.17 | 20.27 | 20.16 | 20.23 | +0.297% | 954,573 | -4.696% |
| 2026-06-15 | 20.18 | 20.20 | 20.11 | 20.17 | +0.298% | 82,198 | -4.412% |
| 2026-06-12 | 20.13 | 20.15 | 20.00 | 20.11 | +0.199% | 140,580 | -4.127% |
| 2026-06-11 | 20.03 | 20.15 | 19.98 | 20.07 | +0.350% | 160,962 | -3.936% |
| 2026-06-10 | 20.09 | 20.14 | 19.95 | 20.00 | -0.596% | 1,321,257 | -3.600% |
| 2026-06-09 | 20.05 | 20.15 | 20.04 | 20.12 | +0.199% | 108,906 | -4.175% |
| 2026-06-08 | 20.09 | 20.11 | 20.03 | 20.08 | +0.050% | 134,881 | -3.984% |
| 2026-06-05 | 20.10 | 20.11 | 20.04 | 20.07 | -0.149% | 1,015,509 | -3.936% |
| 2026-06-04 | 20.10 | 20.15 | 20.10 | 20.10 | -0.099% | 116,183 | -4.080% |
| 2026-06-03 | 20.11 | 20.15 | 20.05 | 20.12 | -0.099% | 111,287 | -4.175% |
| 2026-06-02 | 20.13 | 20.15 | 20.05 | 20.14 | +0.050% | 237,359 | -4.270% |
| 2026-06-01 | 20.10 | 20.16 | 20.04 | 20.13 | -0.297% | 236,607 | -4.223% |
| 2026-05-29 | 20.17 | 20.19 | 20.12 | 20.19 | +0.099% | 88,668 | -4.507% |
| 2026-05-28 | 20.13 | 20.18 | 20.05 | 20.17 | +0.099% | 64,604 | -4.412% |
| 2026-05-27 | 20.08 | 20.15 | 20.06 | 20.15 | +0.299% | 45,994 | -4.318% |
| 2026-05-26 | 20.03 | 20.09 | 20.03 | 20.09 | +0.300% | 73,232 | -4.032% |
| 2026-05-22 | 20.02 | 20.04 | 19.97 | 20.03 | +0.200% | 41,465 | -3.744% |
| 2026-05-21 | 20.03 | 20.05 | 19.97 | 19.99 | -0.349% | 125,703 | -3.552% |
| 2026-05-20 | 19.98 | 20.06 | 19.95 | 20.06 | +0.400% | 95,472 | -3.888% |
| 2026-05-19 | 19.95 | 20.06 | 19.93 | 19.98 | 0.000% | 55,559 | -3.504% |
| 2026-05-18 | 20.03 | 20.05 | 19.98 | 19.98 | -0.250% | 129,350 | -3.504% |
| 2026-05-15 | 20.05 | 20.14 | 20.00 | 20.03 | -0.497% | 85,989 | -3.744% |
| 2026-05-14 | 20.07 | 20.14 | 20.04 | 20.13 | +0.449% | 64,087 | -4.223% |
| 2026-05-13 | 20.07 | 20.10 | 20.00 | 20.04 | -0.348% | 156,342 | -3.792% |
| 2026-05-12 | 20.08 | 20.15 | 20.04 | 20.11 | -0.199% | 61,885 | -4.127% |
| 2026-05-11 | 20.13 | 20.15 | 20.09 | 20.15 | +0.099% | 62,805 | -4.318% |
| 2026-05-08 | 20.15 | 20.15 | 20.05 | 20.13 | +0.099% | 58,005 | -4.223% |
| 2026-05-07 | 20.11 | 20.14 | 20.05 | 20.11 | -0.149% | 126,897 | -4.127% |
| 2026-05-06 | 20.09 | 20.21 | 20.02 | 20.14 | +0.650% | 90,413 | -4.270% |
| 2026-05-05 | 19.96 | 20.06 | 19.92 | 20.01 | +0.251% | 124,131 | -3.648% |
| 2026-05-04 | 20.02 | 20.25 | 19.91 | 19.96 | -0.399% | 86,023 | -3.407% |
| 2026-05-01 | 20.02 | 20.16 | 20.00 | 20.04 | -0.348% | 139,559 | -3.792% |
| 2026-04-30 | 20.09 | 20.19 | 20.06 | 20.11 | +0.249% | 799,960 | -4.127% |
| 2026-04-29 | 20.08 | 20.11 | 20.00 | 20.06 | -0.100% | 70,983 | -3.888% |
| 2026-04-28 | 20.10 | 20.23 | 20.00 | 20.08 | 0.000% | 77,870 | -3.984% |
| 2026-04-27 | 20.12 | 20.13 | 20.01 | 20.08 | -0.100% | 84,424 | -3.984% |
| 2026-04-24 | 20.15 | 20.20 | 20.05 | 20.10 | -0.396% | 56,467 | -4.080% |
| 2026-04-23 | 20.17 | 20.18 | 19.98 | 20.18 | 0.000% | 71,819 | -4.460% |
| 2026-04-22 | 20.15 | 20.19 | 20.07 | 20.18 | +0.398% | 88,255 | -4.460% |
| 2026-04-21 | 20.16 | 20.21 | 19.96 | 20.10 | -0.149% | 215,827 | -4.080% |
| 2026-04-20 | 20.12 | 20.13 | 20.07 | 20.13 | -0.050% | 106,803 | -4.223% |
| 2026-04-17 | 20.12 | 20.18 | 19.96 | 20.14 | +0.199% | 84,527 | -4.270% |
| 2026-04-16 | 20.07 | 20.10 | 19.90 | 20.10 | +0.299% | 56,197 | -4.080% |
| 2026-04-15 | 19.98 | 20.10 | 19.77 | 20.04 | +0.200% | 134,602 | -3.792% |
| 2026-04-14 | 20.04 | 20.09 | 19.88 | 20.00 | -0.050% | 120,434 | -3.600% |
| 2026-04-13 | 19.89 | 20.01 | 19.87 | 20.01 | +0.654% | 92,604 | -3.648% |
| 2026-04-10 | 19.91 | 19.95 | 19.87 | 19.88 | +0.050% | 61,360 | -3.018% |
| 2026-04-09 | 19.84 | 19.93 | 19.81 | 19.87 | +0.151% | 834,811 | -2.969% |
| 2026-04-08 | 19.87 | 19.90 | 19.79 | 19.84 | +0.711% | 89,548 | -2.823% |
| 2026-04-07 | 19.66 | 19.75 | 19.60 | 19.70 | +0.305% | 136,746 | -2.132% |
| 2026-04-06 | 19.63 | 19.72 | 19.60 | 19.64 | +0.153% | 128,030 | -1.833% |
| 2026-04-02 | 19.55 | 19.70 | 19.45 | 19.61 | -0.102% | 234,222 | -1.683% |
| 2026-04-01 | 19.68 | 19.71 | 19.61 | 19.63 | -0.507% | 91,538 | -1.783% |
| 2026-03-31 | 19.70 | 19.75 | 19.60 | 19.73 | +0.509% | 1,241,178 | -2.281% |
| 2026-03-30 | 19.64 | 19.68 | 19.61 | 19.63 | -0.178% | 68,348 | -1.783% |
| 2026-03-27 | 19.74 | 19.74 | 19.63 | 19.66 | -0.380% | 61,048 | -1.958% |
| 2026-03-26 | 19.81 | 19.86 | 19.67 | 19.74 | -0.629% | 96,492 | -2.330% |
| 2026-03-25 | 19.75 | 19.88 | 19.75 | 19.86 | +0.838% | 805,499 | -2.945% |
| 2026-03-24 | 19.77 | 19.77 | 19.68 | 19.70 | -0.404% | 89,322 | -2.132% |
| 2026-03-23 | 19.72 | 19.80 | 19.70 | 19.78 | +0.610% | 284,538 | -2.528% |
| 2026-03-20 | 19.83 | 19.84 | 19.60 | 19.66 | -0.957% | 129,631 | -1.933% |
| 2026-03-19 | 19.80 | 19.89 | 19.77 | 19.85 | -0.101% | 552,861 | -2.872% |
| 2026-03-18 | 19.93 | 20.06 | 19.81 | 19.87 | -0.301% | 627,855 | -2.969% |
| 2026-03-17 | 19.91 | 20.02 | 19.90 | 19.93 | +0.302% | 142,608 | -3.261% |
| 2026-03-16 | 19.95 | 19.97 | 19.87 | 19.87 | -0.151% | 526,723 | -2.969% |
| 2026-03-13 | 19.98 | 20.11 | 19.85 | 19.90 | -0.151% | 631,772 | -3.116% |
| 2026-03-12 | 19.97 | 20.03 | 19.86 | 19.93 | -0.150% | 335,024 | -3.261% |
| 2026-03-11 | 20.06 | 20.14 | 19.91 | 19.96 | -0.399% | 185,152 | -3.407% |
| 2026-03-10 | 19.99 | 20.04 | 19.92 | 20.04 | +0.502% | 234,080 | -3.792% |
| 2026-03-09 | 19.86 | 19.98 | 19.86 | 19.94 | -0.250% | 147,348 | -3.310% |
| 2026-03-06 | 20.01 | 20.01 | 19.90 | 19.99 | -0.250% | 441,063 | -3.552% |
| 2026-03-05 | 20.11 | 20.18 | 20.00 | 20.04 | -0.398% | 169,964 | -3.792% |
| 2026-03-04 | 20.04 | 20.12 | 20.03 | 20.12 | +0.449% | 810,787 | -4.175% |
| 2026-03-03 | 19.99 | 20.11 | 19.87 | 20.03 | -0.398% | 149,685 | -3.744% |
| 2026-03-02 | 20.15 | 20.15 | 20.08 | 20.11 | -0.740% | 130,463 | -4.127% |
| 2026-02-27 | 20.24 | 20.28 | 20.23 | 20.26 | +0.148% | 66,194 | -4.837% |
| 2026-02-26 | 20.25 | 20.28 | 20.22 | 20.23 | -0.247% | 135,882 | -4.696% |
| 2026-02-25 | 20.28 | 20.34 | 20.23 | 20.28 | +0.247% | 88,935 | -4.931% |
| 2026-02-24 | 20.26 | 20.28 | 20.23 | 20.23 | -0.049% | 75,652 | -4.696% |
| 2026-02-23 | 20.25 | 20.26 | 20.23 | 20.24 | 0.000% | 136,821 | -4.743% |
| 2026-02-20 | 20.23 | 20.25 | 20.19 | 20.24 | +0.049% | 73,427 | -4.743% |
| 2026-02-19 | 20.21 | 20.24 | 20.19 | 20.23 | +0.099% | 91,259 | -4.696% |
| 2026-02-18 | 20.22 | 20.24 | 20.19 | 20.21 | 0.000% | 243,307 | -4.602% |
| 2026-02-17 | 20.19 | 20.22 | 20.14 | 20.21 | +0.149% | 156,670 | -4.602% |
| 2026-02-13 | 20.15 | 20.20 | 20.14 | 20.18 | +0.149% | 137,542 | -4.460% |
| 2026-02-12 | 20.18 | 20.25 | 20.14 | 20.15 | -0.050% | 125,557 | -4.318% |
| 2026-02-11 | 20.17 | 20.17 | 20.11 | 20.16 | +0.099% | 75,402 | -4.365% |
| 2026-02-10 | 20.14 | 20.15 | 20.12 | 20.14 | -0.050% | 127,018 | -4.270% |
| 2026-02-09 | 20.14 | 20.16 | 20.10 | 20.15 | +0.050% | 611,132 | -4.318% |
| 2026-02-06 | 20.14 | 20.16 | 20.10 | 20.14 | +0.199% | 310,288 | -4.270% |
| 2026-02-05 | 20.10 | 20.11 | 20.08 | 20.10 | +0.149% | 188,764 | -4.080% |
| 2026-02-04 | 20.12 | 20.13 | 20.07 | 20.07 | -0.149% | 429,741 | -3.936% |
| 2026-02-03 | 20.12 | 20.12 | 20.05 | 20.10 | 0.000% | 105,491 | -4.080% |
| 2026-02-02 | 20.09 | 20.18 | 20.06 | 20.10 | -0.446% | 131,222 | -4.080% |
| 2026-01-30 | 20.18 | 20.22 | 20.18 | 20.19 | +0.050% | 171,425 | -4.507% |
| 2026-01-29 | 20.19 | 20.19 | 20.13 | 20.18 | -0.050% | 164,621 | -4.460% |
| 2026-01-28 | 20.16 | 20.19 | 20.16 | 20.19 | 0.000% | 126,419 | -4.507% |
| 2026-01-27 | 20.19 | 20.19 | 20.16 | 20.19 | +0.050% | 97,645 | -4.507% |
| 2026-01-26 | 20.18 | 20.18 | 20.15 | 20.18 | +0.099% | 160,960 | -4.460% |
| 2026-01-23 | 20.12 | 20.16 | 20.12 | 20.16 | +0.199% | 123,743 | -4.365% |
| 2026-01-22 | 20.14 | 20.16 | 20.11 | 20.12 | +0.149% | 143,906 | -4.175% |
| 2026-01-21 | 20.08 | 20.14 | 20.05 | 20.09 | +0.200% | 165,652 | -4.032% |
| 2026-01-20 | 20.04 | 20.08 | 20.03 | 20.05 | -0.149% | 340,379 | -3.840% |
| 2026-01-16 | 20.07 | 20.08 | 20.03 | 20.08 | +0.200% | 259,896 | -3.984% |
| 2026-01-15 | 20.07 | 20.07 | 20.02 | 20.04 | +0.050% | 138,121 | -3.792% |
| 2026-01-14 | 20.00 | 20.03 | 19.97 | 20.03 | +0.200% | 176,861 | -3.744% |
| 2026-01-13 | 19.98 | 20.06 | 19.97 | 19.99 | +0.050% | 108,611 | -3.552% |
| 2026-01-12 | 19.96 | 20.06 | 19.95 | 19.98 | 0.000% | 131,110 | -3.504% |
| 2026-01-09 | 19.99 | 19.99 | 19.96 | 19.98 | +0.100% | 93,485 | -3.504% |
| 2026-01-08 | 19.93 | 19.96 | 19.91 | 19.96 | +0.201% | 58,086 | -3.407% |
| 2026-01-07 | 20.00 | 20.01 | 19.90 | 19.92 | -0.150% | 96,027 | -3.213% |
| 2026-01-06 | 19.94 | 19.95 | 19.93 | 19.95 | +0.050% | 114,538 | -3.358% |
| 2026-01-05 | 19.94 | 19.95 | 19.90 | 19.94 | +0.100% | 137,991 | -3.310% |
| 2026-01-02 | 19.92 | 19.97 | 19.89 | 19.92 | +0.151% | 119,874 | -3.213% |
| 2025-12-31 | 19.93 | 19.99 | 19.87 | 19.89 | -0.050% | 109,309 | -3.067% |
| 2025-12-30 | 19.95 | 19.97 | 19.90 | 19.90 | -0.599% | 86,059 | -3.116% |
| 2025-12-29 | 19.92 | 20.02 | 19.89 | 20.02 | +0.100% | 74,291 | -3.696% |
| 2025-12-26 | 20.00 | 20.05 | 20.00 | 20.00 | -0.150% | 76,824 | -3.600% |
| 2025-12-24 | 20.02 | 20.03 | 20.00 | 20.03 | +0.150% | 68,835 | -3.744% |
| 2025-12-23 | 20.02 | 20.02 | 19.96 | 20.00 | -0.100% | 147,982 | -3.600% |
| 2025-12-22 | 20.00 | 20.03 | 20.00 | 20.02 | +0.050% | 71,777 | -3.696% |
| 2025-12-19 | 20.00 | 20.02 | 19.99 | 20.01 | +0.251% | 134,753 | -3.648% |
| 2025-12-18 | 20.00 | 20.00 | 19.95 | 19.96 | +0.050% | 129,923 | -3.407% |
| 2025-12-17 | 19.97 | 20.00 | 19.92 | 19.95 | -0.250% | 1,555,877 | -3.358% |
| 2025-12-16 | 19.94 | 20.00 | 19.91 | 20.00 | +0.251% | 69,744 | -3.600% |
| 2025-12-15 | 19.93 | 19.96 | 19.91 | 19.95 | +0.100% | 100,294 | -3.358% |
| 2025-12-12 | 19.90 | 19.93 | 19.89 | 19.93 | +0.151% | 57,542 | -3.261% |
| 2025-12-11 | 19.92 | 19.93 | 19.88 | 19.90 | -0.151% | 82,143 | -3.116% |
| 2025-12-10 | 19.89 | 19.94 | 19.83 | 19.93 | +0.201% | 83,043 | -3.261% |
| 2025-12-09 | 19.85 | 19.90 | 19.82 | 19.89 | +0.101% | 193,433 | -3.067% |
| 2025-12-08 | 19.86 | 19.90 | 19.83 | 19.87 | -0.151% | 67,146 | -2.969% |
| 2025-12-05 | 19.90 | 19.93 | 19.86 | 19.90 | -0.151% | 81,122 | -3.116% |
| 2025-12-04 | 19.86 | 19.93 | 19.85 | 19.93 | +0.555% | 48,363 | -3.261% |
| 2025-12-03 | 19.87 | 19.96 | 19.82 | 19.82 | -0.402% | 108,249 | -2.725% |
| 2025-12-02 | 19.80 | 19.92 | 19.80 | 19.90 | +0.505% | 151,184 | -3.116% |
| 2025-12-01 | 19.86 | 19.88 | 19.78 | 19.80 | -0.050% | 109,092 | -2.626% |
| 2025-11-28 | 19.94 | 19.94 | 19.80 | 19.81 | -0.851% | 111,177 | -2.675% |
| 2025-11-26 | 19.97 | 20.04 | 19.95 | 19.98 | +0.150% | 68,595 | -3.504% |
| 2025-11-25 | 19.96 | 20.02 | 19.94 | 19.95 | -0.200% | 69,030 | -3.358% |
| 2025-11-24 | 19.92 | 20.05 | 19.91 | 19.99 | +0.402% | 70,426 | -3.552% |
| 2025-11-21 | 19.95 | 20.00 | 19.90 | 19.91 | +0.201% | 54,999 | -3.164% |
| 2025-11-20 | 20.02 | 20.04 | 19.87 | 19.87 | -0.301% | 103,337 | -2.969% |
| 2025-11-19 | 19.95 | 19.98 | 19.88 | 19.93 | +0.100% | 73,563 | -3.261% |
| 2025-11-18 | 19.93 | 19.99 | 19.89 | 19.91 | -0.115% | 71,842 | -3.164% |
| 2025-11-17 | 19.94 | 20.01 | 19.88 | 19.93 | -0.086% | 119,032 | -3.275% |
| 2025-11-14 | 19.91 | 20.00 | 19.90 | 19.95 | +0.201% | 65,820 | -3.358% |
| 2025-11-13 | 19.99 | 19.99 | 19.90 | 19.91 | -0.350% | 91,368 | -3.164% |
| 2025-11-12 | 19.96 | 20.00 | 19.94 | 19.98 | +0.604% | 80,746 | -3.504% |
| 2025-11-11 | 19.98 | 20.02 | 19.86 | 19.86 | -0.898% | 60,947 | -2.920% |
| 2025-11-10 | 19.95 | 20.10 | 19.91 | 20.04 | +0.451% | 52,309 | -3.792% |
| 2025-11-07 | 19.93 | 19.95 | 19.89 | 19.95 | +0.302% | 99,150 | -3.358% |
| 2025-11-06 | 19.94 | 19.95 | 19.86 | 19.89 | 0.000% | 146,381 | -3.067% |
| 2025-11-05 | 19.95 | 20.05 | 19.89 | 19.89 | 0.000% | 108,445 | -3.067% |
| 2025-11-04 | 19.88 | 20.02 | 19.88 | 19.89 | -0.201% | 93,892 | -3.067% |
| 2025-11-03 | 20.00 | 20.00 | 19.89 | 19.93 | -0.450% | 196,582 | -3.261% |
| 2025-10-31 | 20.09 | 20.10 | 20.02 | 20.02 | -0.299% | 88,900 | -3.696% |
| 2025-10-30 | 20.06 | 20.09 | 20.01 | 20.08 | 0.000% | 118,493 | -3.984% |
| 2025-10-29 | 20.09 | 20.10 | 20.03 | 20.08 | -0.050% | 78,959 | -3.984% |
| 2025-10-28 | 20.04 | 20.09 | 20.03 | 20.09 | +0.100% | 74,701 | -4.032% |
| 2025-10-27 | 19.98 | 20.08 | 19.98 | 20.07 | +0.702% | 88,802 | -3.936% |
| 2025-10-24 | 19.91 | 19.98 | 19.91 | 19.93 | 0.000% | 58,560 | -3.261% |
| 2025-10-23 | 19.93 | 20.00 | 19.88 | 19.93 | -0.100% | 62,720 | -3.261% |
| 2025-10-22 | 19.98 | 20.00 | 19.88 | 19.95 | +0.075% | 181,403 | -3.358% |
| 2025-10-21 | 19.94 | 20.00 | 19.91 | 19.93 | -0.075% | 67,692 | -3.286% |
| 2025-10-20 | 19.89 | 20.03 | 19.88 | 19.95 | +0.352% | 143,662 | -3.358% |
| 2025-10-17 | 19.88 | 19.94 | 19.81 | 19.88 | -0.050% | 109,029 | -3.018% |
| 2025-10-16 | 19.91 | 19.91 | 19.82 | 19.89 | +0.252% | 279,381 | -3.067% |
| 2025-10-15 | 19.88 | 19.98 | 19.77 | 19.84 | +0.253% | 210,149 | -2.823% |
| 2025-10-14 | 19.81 | 19.83 | 19.74 | 19.79 | -0.101% | 550,424 | -2.577% |
| 2025-10-13 | 19.87 | 19.89 | 19.79 | 19.81 | +0.152% | 184,549 | -2.675% |
| 2025-10-10 | 19.97 | 19.97 | 19.78 | 19.78 | -1.051% | 315,860 | -2.528% |
| 2025-10-09 | 19.98 | 19.99 | 19.91 | 19.99 | +0.050% | 64,116 | -3.552% |
| 2025-10-08 | 19.98 | 19.99 | 19.91 | 19.98 | 0.000% | 87,477 | -3.504% |
| 2025-10-07 | 20.01 | 20.01 | 19.92 | 19.98 | -0.150% | 102,498 | -3.504% |
| 2025-10-06 | 19.96 | 20.01 | 19.94 | 20.01 | +0.452% | 115,547 | -3.648% |
| 2025-10-03 | 19.98 | 19.99 | 19.92 | 19.92 | -0.200% | 65,633 | -3.213% |
| 2025-10-02 | 19.97 | 20.04 | 19.92 | 19.96 | -0.200% | 106,784 | -3.407% |
| 2025-10-01 | 19.99 | 20.00 | 19.91 | 20.00 | -0.249% | 56,575 | -3.600% |
| 2025-09-30 | 20.04 | 20.08 | 20.04 | 20.05 | -0.199% | 72,904 | -3.840% |
| 2025-09-29 | 20.04 | 20.11 | 20.04 | 20.09 | -0.347% | 59,337 | -4.032% |
| 2025-09-26 | 20.15 | 20.16 | 20.06 | 20.16 | +0.249% | 57,021 | -4.365% |
| 2025-09-25 | 20.14 | 20.17 | 20.08 | 20.11 | -0.248% | 81,671 | -4.127% |
| 2025-09-24 | 20.17 | 20.17 | 20.12 | 20.16 | +0.249% | 45,628 | -4.365% |
| 2025-09-23 | 20.16 | 20.18 | 20.11 | 20.11 | -0.099% | 86,351 | -4.127% |
| 2025-09-22 | 20.12 | 20.16 | 20.12 | 20.13 | -0.099% | 56,805 | -4.223% |
| 2025-09-19 | 20.17 | 20.19 | 20.10 | 20.15 | -0.248% | 218,999 | -4.318% |
| 2025-09-18 | 20.20 | 20.20 | 20.11 | 20.20 | +0.050% | 68,686 | -4.554% |
| 2025-09-17 | 20.11 | 20.19 | 20.11 | 20.19 | +0.199% | 61,809 | -4.507% |
| 2025-09-16 | 20.18 | 20.18 | 20.13 | 20.15 | +0.044% | 72,607 | -4.318% |
| 2025-09-15 | 20.12 | 20.17 | 20.11 | 20.14 | +0.105% | 97,935 | -4.275% |
| 2025-09-12 | 20.16 | 20.16 | 20.12 | 20.12 | -0.198% | 73,321 | -4.175% |
| 2025-09-11 | 20.10 | 20.16 | 20.10 | 20.16 | +0.351% | 105,804 | -4.365% |
| 2025-09-10 | 20.07 | 20.09 | 20.07 | 20.09 | +0.347% | 44,654 | -4.029% |
| 2025-09-09 | 20.02 | 20.08 | 20.00 | 20.02 | -0.398% | 66,221 | -3.696% |
| 2025-09-08 | 20.11 | 20.11 | 20.03 | 20.10 | 0.000% | 93,603 | -4.080% |
| 2025-09-05 | 20.10 | 20.11 | 20.04 | 20.10 | +0.149% | 69,135 | -4.080% |
| 2025-09-04 | 20.03 | 20.07 | 19.99 | 20.07 | +0.350% | 104,466 | -3.936% |
| 2025-09-03 | 20.00 | 20.03 | 19.96 | 20.00 | +0.301% | 288,894 | -3.600% |
| 2025-09-02 | 19.91 | 20.02 | 19.91 | 19.94 | -1.091% | 189,630 | -3.310% |
| 2025-08-29 | 20.07 | 20.16 | 20.03 | 20.16 | +0.499% | 130,789 | -4.365% |
| 2025-08-28 | 20.08 | 20.12 | 20.03 | 20.06 | -0.298% | 93,361 | -3.888% |
| 2025-08-27 | 20.07 | 20.12 | 20.01 | 20.12 | +0.249% | 60,439 | -4.175% |
| 2025-08-26 | 20.06 | 20.07 | 20.00 | 20.07 | 0.000% | 58,273 | -3.936% |
| 2025-08-25 | 20.09 | 20.09 | 20.00 | 20.07 | -0.199% | 127,718 | -3.936% |
| 2025-08-22 | 20.00 | 20.11 | 19.96 | 20.11 | +0.701% | 176,004 | -4.127% |
| 2025-08-21 | 20.00 | 20.06 | 19.96 | 19.97 | -0.100% | 85,880 | -3.455% |
| 2025-08-20 | 20.01 | 20.01 | 19.98 | 19.99 | 0.000% | 81,610 | -3.552% |
| 2025-08-19 | 20.01 | 20.02 | 19.99 | 19.99 | 0.000% | 82,210 | -3.552% |
| 2025-08-18 | 20.01 | 20.02 | 19.98 | 19.99 | 0.000% | 141,264 | -3.552% |
| 2025-08-15 | 20.01 | 20.03 | 19.97 | 19.99 | -0.050% | 84,725 | -3.552% |
| 2025-08-14 | 20.00 | 20.04 | 19.97 | 20.00 | 0.000% | 145,054 | -3.600% |
| 2025-08-13 | 20.00 | 20.04 | 19.95 | 20.00 | +0.050% | 426,734 | -3.600% |
| 2025-08-12 | 19.95 | 19.99 | 19.93 | 19.99 | +0.351% | 161,136 | -3.552% |
| 2025-08-11 | 19.91 | 19.94 | 19.90 | 19.92 | +0.151% | 60,088 | -3.213% |
| 2025-08-08 | 19.92 | 19.92 | 19.89 | 19.89 | 0.000% | 42,414 | -3.067% |
| 2025-08-07 | 19.90 | 19.93 | 19.85 | 19.89 | -0.050% | 79,316 | -3.067% |
| 2025-08-06 | 19.88 | 19.90 | 19.85 | 19.90 | +0.201% | 84,048 | -3.116% |
| 2025-08-05 | 19.89 | 19.92 | 19.84 | 19.86 | -0.101% | 62,790 | -2.920% |
| 2025-08-04 | 19.85 | 19.94 | 19.82 | 19.88 | +0.151% | 172,403 | -3.018% |
| 2025-08-01 | 19.89 | 19.89 | 19.78 | 19.85 | -0.251% | 101,900 | -2.872% |
| 2025-07-31 | 19.91 | 19.94 | 19.87 | 19.90 | +0.050% | 55,904 | -3.116% |
| 2025-07-30 | 19.90 | 19.94 | 19.87 | 19.89 | -0.151% | 63,949 | -3.067% |
| 2025-07-29 | 19.90 | 19.92 | 19.86 | 19.92 | +0.151% | 42,477 | -3.213% |
| 2025-07-28 | 19.90 | 19.90 | 19.85 | 19.89 | +0.025% | 61,561 | -3.067% |
| 2025-07-25 | 19.88 | 19.89 | 19.84 | 19.89 | +0.126% | 53,491 | -3.042% |
| 2025-07-24 | 19.87 | 19.87 | 19.83 | 19.86 | -0.050% | 33,546 | -2.920% |
| 2025-07-23 | 19.89 | 19.89 | 19.82 | 19.87 | +0.050% | 59,946 | -2.969% |
| 2025-07-22 | 19.84 | 19.86 | 19.80 | 19.86 | +0.202% | 64,811 | -2.920% |
| 2025-07-21 | 19.81 | 19.84 | 19.76 | 19.82 | +0.101% | 67,163 | -2.725% |
| 2025-07-18 | 19.79 | 19.80 | 19.76 | 19.80 | +0.152% | 52,236 | -2.626% |
| 2025-07-17 | 19.75 | 19.77 | 19.72 | 19.77 | +0.051% | 62,980 | -2.479% |
| 2025-07-16 | 19.76 | 19.76 | 19.69 | 19.76 | +0.254% | 62,725 | -2.429% |
| 2025-07-15 | 19.78 | 19.78 | 19.69 | 19.71 | -0.152% | 164,400 | -2.182% |
| 2025-07-14 | 19.75 | 19.80 | 19.72 | 19.74 | -0.051% | 660,011 | -2.330% |
| 2025-07-11 | 19.73 | 19.79 | 19.71 | 19.75 | +0.051% | 74,788 | -2.380% |
| 2025-07-10 | 19.76 | 19.77 | 19.70 | 19.74 | -0.152% | 63,079 | -2.330% |
| 2025-07-09 | 19.74 | 19.77 | 19.68 | 19.77 | +0.355% | 216,481 | -2.479% |
| 2025-07-08 | 19.73 | 19.78 | 19.67 | 19.70 | 0.000% | 75,947 | -2.132% |
| 2025-07-07 | 19.76 | 19.76 | 19.68 | 19.70 | -0.203% | 340,934 | -2.132% |
| 2025-07-03 | 19.69 | 19.77 | 19.67 | 19.74 | +0.101% | 54,853 | -2.330% |
| 2025-07-02 | 19.73 | 19.74 | 19.68 | 19.72 | 0.000% | 139,115 | -2.231% |
| 2025-07-01 | 19.71 | 19.74 | 19.64 | 19.72 | -0.505% | 99,406 | -2.231% |
| 2025-06-30 | 19.79 | 19.83 | 19.77 | 19.82 | +0.253% | 125,604 | -2.725% |
| 2025-06-27 | 19.82 | 19.82 | 19.70 | 19.77 | -0.051% | 127,146 | -2.479% |
| 2025-06-26 | 19.74 | 19.80 | 19.71 | 19.78 | +0.253% | 91,612 | -2.528% |
| 2025-06-25 | 19.71 | 19.74 | 19.68 | 19.73 | +0.152% | 97,360 | -2.281% |
| 2025-06-24 | 19.69 | 19.75 | 19.66 | 19.70 | +0.051% | 92,654 | -2.132% |
| 2025-06-23 | 19.67 | 19.71 | 19.63 | 19.69 | +0.204% | 75,660 | -2.082% |
| 2025-06-20 | 19.66 | 19.69 | 19.61 | 19.65 | +0.204% | 96,360 | -1.883% |
| 2025-06-18 | 19.62 | 19.68 | 19.60 | 19.61 | 0.000% | 138,552 | -1.683% |
| 2025-06-17 | 19.68 | 19.68 | 19.59 | 19.61 | -0.254% | 205,974 | -1.683% |
| 2025-06-16 | 19.67 | 19.67 | 19.60 | 19.66 | -0.051% | 50,838 | -1.933% |
| 2025-06-13 | 19.63 | 19.67 | 19.58 | 19.67 | +0.153% | 104,749 | -1.983% |
| 2025-06-12 | 19.65 | 19.70 | 19.61 | 19.64 | +0.153% | 715,890 | -1.833% |
| 2025-06-11 | 19.59 | 19.66 | 19.55 | 19.61 | +0.461% | 104,939 | -1.683% |
| 2025-06-10 | 19.56 | 19.63 | 19.52 | 19.52 | +0.154% | 244,699 | -1.230% |
| 2025-06-09 | 19.53 | 19.61 | 19.49 | 19.49 | -0.205% | 66,367 | -1.077% |
| 2025-06-06 | 19.59 | 19.61 | 19.48 | 19.53 | -0.153% | 49,989 | -1.280% |
| 2025-06-05 | 19.52 | 19.61 | 19.43 | 19.56 | +0.308% | 160,142 | -1.431% |
| 2025-06-04 | 19.54 | 19.58 | 19.49 | 19.50 | +0.103% | 97,829 | -1.128% |
| 2025-06-03 | 19.48 | 19.57 | 19.48 | 19.48 | +0.051% | 226,041 | -1.027% |
| 2025-06-02 | 19.50 | 19.52 | 19.40 | 19.47 | -0.562% | 139,111 | -0.976% |
| 2025-05-30 | 19.54 | 19.62 | 19.50 | 19.58 | +0.307% | 532,983 | -1.532% |
| 2025-05-29 | 19.58 | 19.62 | 19.50 | 19.52 | -0.408% | 32,112 | -1.230% |
| 2025-05-28 | 19.63 | 19.63 | 19.49 | 19.60 | -0.153% | 57,248 | -1.633% |
| 2025-05-27 | 19.52 | 19.63 | 19.52 | 19.63 | +0.564% | 85,107 | -1.783% |
| 2025-05-23 | 19.48 | 19.53 | 19.46 | 19.52 | +0.154% | 79,950 | -1.230% |
| 2025-05-22 | 19.49 | 19.53 | 19.42 | 19.49 | +0.206% | 128,290 | -1.077% |
| 2025-05-21 | 19.51 | 19.57 | 19.38 | 19.45 | -0.765% | 108,221 | -0.874% |
| 2025-05-20 | 19.56 | 19.61 | 19.51 | 19.60 | +0.461% | 83,603 | -1.633% |
| 2025-05-19 | 19.54 | 19.63 | 19.40 | 19.51 | -0.358% | 52,688 | -1.179% |
| 2025-05-16 | 19.53 | 19.62 | 19.48 | 19.58 | +0.462% | 71,498 | -1.532% |
| 2025-05-15 | 19.46 | 19.50 | 19.39 | 19.49 | +0.257% | 143,232 | -1.077% |
| 2025-05-14 | 19.48 | 19.50 | 19.40 | 19.44 | -0.205% | 72,266 | -0.823% |
| 2025-05-13 | 19.48 | 19.50 | 19.38 | 19.48 | 0.000% | 91,429 | -1.027% |
| 2025-05-12 | 19.43 | 19.49 | 19.33 | 19.48 | +0.724% | 87,532 | -1.027% |
| 2025-05-09 | 19.36 | 19.40 | 19.28 | 19.34 | 0.000% | 69,921 | -0.310% |
| 2025-05-08 | 19.33 | 19.43 | 19.22 | 19.34 | +0.207% | 77,079 | -0.310% |
| 2025-05-07 | 19.30 | 19.30 | 19.20 | 19.30 | +0.312% | 55,584 | -0.104% |
| 2025-05-06 | 19.23 | 19.26 | 19.15 | 19.24 | +0.052% | 110,692 | +0.208% |
| 2025-05-05 | 19.25 | 19.28 | 19.12 | 19.23 | -0.311% | 125,915 | +0.260% |
| 2025-05-02 | 19.39 | 19.39 | 19.18 | 19.29 | -0.104% | 118,713 | -0.052% |
| 2025-05-01 | 19.33 | 19.33 | 19.18 | 19.31 | -0.258% | 151,376 | -0.155% |
| 2025-04-30 | 19.40 | 19.42 | 19.32 | 19.36 | -0.463% | 369,184 | -0.413% |
| 2025-04-29 | 19.43 | 19.45 | 19.27 | 19.45 | -0.103% | 341,671 | -0.874% |
| 2025-04-28 | 19.45 | 19.47 | 19.36 | 19.47 | +0.309% | 219,054 | -0.976% |
| 2025-04-25 | 19.41 | 19.44 | 19.34 | 19.41 | +0.155% | 379,600 | -0.670% |
| 2025-04-24 | 19.21 | 19.41 | 19.21 | 19.38 | +1.572% | 158,954 | -0.516% |
| 2025-04-23 | 19.33 | 19.41 | 19.08 | 19.08 | -0.625% | 129,770 | +1.048% |
| 2025-04-22 | 19.12 | 19.20 | 19.11 | 19.20 | +1.266% | 166,565 | +0.417% |
| 2025-04-21 | 19.12 | 19.20 | 18.88 | 18.96 | -0.940% | 348,510 | +1.688% |
| 2025-04-17 | 19.19 | 19.21 | 19.04 | 19.14 | +0.367% | 1,244,326 | +0.731% |
| 2025-04-16 | 19.08 | 19.25 | 18.85 | 19.07 | -0.105% | 299,972 | +1.101% |
| 2025-04-15 | 19.06 | 19.18 | 18.95 | 19.09 | +0.052% | 83,476 | +0.995% |
| 2025-04-14 | 19.08 | 19.08 | 18.56 | 19.08 | 0.000% | 85,563 | +1.048% |