VEXC
Vanguard Emerging Markets Ex-China ETF
stockNYSEETF
At CloseOct 2, 2026 3:32:46 PM EDT
96.33USD+1.582%(+1.50)28,391
VEXC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 95.97 | 96.35 | 95.84 | 96.30 | +1.602% | 28,394 | 0.000% |
| 2026-10-01 | 95.00 | 95.00 | 94.31 | 94.78 | -0.446% | 23,635 | +1.602% |
| 2026-09-30 | 95.57 | 95.57 | 95.21 | 95.21 | -0.699% | 25,024 | +1.149% |
| 2026-09-29 | 95.85 | 96.02 | 95.53 | 95.88 | -0.206% | 30,019 | +0.442% |
| 2026-09-28 | 95.73 | 96.38 | 95.36 | 96.08 | -1.083% | 14,290 | +0.235% |
| 2026-09-25 | 96.70 | 97.17 | 96.63 | 97.13 | +0.799% | 17,186 | -0.851% |
| 2026-09-24 | 96.39 | 96.62 | 95.90 | 96.36 | -0.372% | 10,865 | -0.058% |
| 2026-09-23 | 97.73 | 97.73 | 96.32 | 96.72 | -1.427% | 17,739 | -0.430% |
| 2026-09-22 | 97.91 | 98.26 | 97.55 | 98.12 | -0.214% | 62,315 | -1.851% |
| 2026-09-21 | 97.95 | 98.33 | 97.39 | 98.33 | +2.087% | 18,097 | -2.061% |
| 2026-09-18 | 96.12 | 96.34 | 95.89 | 96.32 | -0.321% | 10,358 | -0.016% |
| 2026-09-17 | 96.47 | 96.70 | 96.36 | 96.63 | +1.491% | 7,005 | -0.337% |
| 2026-09-16 | 95.65 | 96.06 | 94.82 | 95.21 | +0.189% | 10,244 | +1.149% |
| 2026-09-15 | 95.30 | 95.30 | 94.87 | 95.03 | -0.586% | 13,597 | +1.341% |
| 2026-09-14 | 95.34 | 96.06 | 95.17 | 95.59 | -1.818% | 17,906 | +0.747% |
| 2026-09-11 | 97.32 | 97.66 | 97.32 | 97.36 | +0.862% | 12,019 | -1.085% |
| 2026-09-10 | 96.67 | 97.08 | 96.46 | 96.53 | -1.512% | 13,442 | -0.232% |
| 2026-09-09 | 98.05 | 98.36 | 97.95 | 98.01 | -0.477% | 12,636 | -1.741% |
| 2026-09-08 | 98.44 | 98.79 | 98.10 | 98.48 | +0.010% | 19,347 | -2.210% |
| 2026-09-04 | 97.88 | 98.48 | 97.69 | 98.47 | +0.716% | 36,671 | -2.200% |
| 2026-09-03 | 97.38 | 97.77 | 96.89 | 97.77 | +0.752% | 19,108 | -1.500% |
| 2026-09-02 | 96.87 | 97.08 | 96.72 | 97.04 | +0.207% | 21,056 | -0.759% |
| 2026-09-01 | 96.86 | 97.50 | 96.78 | 96.84 | +0.561% | 15,588 | -0.554% |
| 2026-08-31 | 96.57 | 96.86 | 96.20 | 96.30 | -0.238% | 16,077 | +0.004% |
| 2026-08-28 | 97.28 | 97.31 | 96.37 | 96.53 | -0.610% | 17,470 | -0.234% |
| 2026-08-27 | 96.80 | 97.33 | 96.66 | 97.12 | +0.593% | 17,971 | -0.842% |
| 2026-08-26 | 96.78 | 96.86 | 96.46 | 96.55 | +0.070% | 15,906 | -0.255% |
| 2026-08-25 | 96.03 | 96.49 | 95.91 | 96.48 | +1.355% | 14,949 | -0.186% |
| 2026-08-24 | 95.50 | 95.50 | 94.91 | 95.19 | -0.592% | 20,608 | +1.167% |
| 2026-08-21 | 95.84 | 95.90 | 95.49 | 95.76 | +1.023% | 12,677 | +0.568% |
| 2026-08-20 | 94.31 | 95.02 | 94.31 | 94.79 | -0.125% | 10,200 | +1.597% |
| 2026-08-19 | 95.16 | 95.45 | 94.78 | 94.91 | +0.806% | 25,839 | +1.470% |
| 2026-08-18 | 94.89 | 94.89 | 94.06 | 94.15 | -1.712% | 22,459 | +2.288% |
| 2026-08-17 | 95.90 | 96.36 | 95.79 | 95.79 | +0.199% | 18,673 | +0.536% |
| 2026-08-14 | 95.82 | 95.88 | 95.39 | 95.60 | -0.572% | 18,062 | +0.736% |
| 2026-08-13 | 96.38 | 96.47 | 96.07 | 96.15 | +0.428% | 34,853 | +0.160% |
| 2026-08-12 | 95.81 | 96.08 | 95.73 | 95.74 | +0.787% | 18,243 | +0.589% |
| 2026-08-11 | 95.38 | 95.56 | 94.78 | 94.99 | +0.098% | 18,510 | +1.380% |
| 2026-08-10 | 95.00 | 95.05 | 94.76 | 94.90 | -0.305% | 15,567 | +1.479% |
| 2026-08-07 | 95.35 | 95.39 | 94.95 | 95.19 | +0.741% | 10,361 | +1.170% |
| 2026-08-06 | 94.29 | 95.06 | 94.19 | 94.49 | -0.063% | 14,125 | +1.920% |
| 2026-08-05 | 94.99 | 95.17 | 94.55 | 94.55 | -0.106% | 11,561 | +1.855% |
| 2026-08-04 | 93.85 | 94.90 | 93.85 | 94.65 | +1.829% | 16,003 | +1.747% |
| 2026-08-03 | 92.04 | 92.96 | 92.04 | 92.95 | +0.595% | 36,013 | +3.608% |
| 2026-07-31 | 92.86 | 92.86 | 91.70 | 92.40 | +1.249% | 14,882 | +4.225% |
| 2026-07-30 | 90.13 | 91.30 | 90.05 | 91.26 | +3.060% | 12,468 | +5.527% |
| 2026-07-29 | 89.40 | 90.11 | 88.39 | 88.55 | -2.349% | 29,677 | +8.757% |
| 2026-07-28 | 90.25 | 90.97 | 89.85 | 90.68 | -1.080% | 44,020 | +6.202% |
| 2026-07-27 | 92.18 | 92.18 | 91.00 | 91.67 | +0.372% | 18,459 | +5.055% |
| 2026-07-24 | 91.81 | 92.15 | 91.30 | 91.33 | -0.804% | 23,009 | +5.446% |
| 2026-07-23 | 92.04 | 92.40 | 91.67 | 92.07 | -1.382% | 18,284 | +4.599% |
| 2026-07-22 | 92.87 | 93.47 | 92.87 | 93.36 | +0.215% | 10,323 | +3.153% |
| 2026-07-21 | 92.81 | 93.38 | 92.78 | 93.16 | +2.284% | 31,242 | +3.375% |
| 2026-07-20 | 91.52 | 91.79 | 90.95 | 91.08 | -0.547% | 27,843 | +5.736% |
| 2026-07-17 | 90.53 | 91.82 | 90.39 | 91.58 | -1.431% | 36,099 | +5.158% |
| 2026-07-16 | 93.00 | 93.08 | 92.58 | 92.91 | -1.422% | 21,557 | +3.653% |
| 2026-07-15 | 94.20 | 94.39 | 93.38 | 94.25 | +0.373% | 18,460 | +2.179% |
| 2026-07-14 | 94.06 | 94.07 | 93.73 | 93.90 | +0.267% | 13,184 | +2.560% |
| 2026-07-13 | 94.51 | 94.67 | 93.56 | 93.65 | -1.958% | 27,033 | +2.834% |
| 2026-07-10 | 94.98 | 95.70 | 94.63 | 95.52 | +0.770% | 26,812 | +0.821% |
| 2026-07-09 | 94.44 | 95.04 | 94.43 | 94.79 | +0.605% | 14,501 | +1.597% |
| 2026-07-08 | 93.38 | 94.27 | 93.19 | 94.22 | +0.349% | 16,155 | +2.212% |
| 2026-07-07 | 94.75 | 94.81 | 93.62 | 93.89 | -2.470% | 32,615 | +2.569% |
| 2026-07-06 | 95.59 | 96.42 | 95.59 | 96.27 | +1.551% | 21,763 | +0.035% |
| 2026-07-02 | 95.71 | 96.33 | 94.10 | 94.80 | -0.021% | 26,402 | +1.586% |
| 2026-07-01 | 95.86 | 95.86 | 94.78 | 94.82 | -1.250% | 45,666 | +1.565% |
| 2026-06-30 | 95.09 | 96.19 | 95.05 | 96.02 | +1.106% | 19,846 | +0.296% |
| 2026-06-29 | 94.31 | 95.03 | 93.66 | 94.97 | +1.193% | 27,752 | +1.405% |
| 2026-06-26 | 93.29 | 94.26 | 92.81 | 93.85 | -0.403% | 59,374 | +2.615% |
| 2026-06-25 | 95.40 | 95.48 | 93.96 | 94.23 | -0.138% | 37,780 | +2.201% |
| 2026-06-24 | 94.15 | 94.52 | 93.64 | 94.36 | -0.747% | 84,309 | +2.060% |
| 2026-06-23 | 94.92 | 95.54 | 94.89 | 95.07 | -3.325% | 58,357 | +1.298% |
| 2026-06-22 | 98.23 | 98.56 | 98.14 | 98.34 | +1.121% | 30,918 | -2.070% |
| 2026-06-18 | 96.91 | 97.49 | 96.86 | 97.25 | +1.461% | 32,865 | -0.973% |
| 2026-06-17 | 96.55 | 97.47 | 95.84 | 95.85 | -0.031% | 46,359 | +0.474% |
| 2026-06-16 | 96.28 | 96.66 | 95.88 | 95.88 | -0.833% | 34,853 | +0.442% |
| 2026-06-15 | 96.75 | 96.96 | 96.64 | 96.69 | +2.627% | 24,555 | -0.394% |
| 2026-06-12 | 94.23 | 94.57 | 93.50 | 94.21 | +0.662% | 48,357 | +2.223% |
| 2026-06-11 | 91.47 | 93.65 | 91.47 | 93.59 | +2.925% | 21,575 | +2.900% |
| 2026-06-10 | 92.58 | 92.58 | 90.89 | 90.93 | -1.623% | 20,677 | +5.910% |
| 2026-06-09 | 93.55 | 93.82 | 90.48 | 92.43 | +0.076% | 26,674 | +4.191% |
| 2026-06-08 | 92.42 | 92.63 | 92.10 | 92.36 | +1.216% | 43,902 | +4.270% |
| 2026-06-05 | 93.65 | 93.65 | 91.14 | 91.25 | -4.520% | 34,145 | +5.539% |
| 2026-06-04 | 94.64 | 95.67 | 94.44 | 95.57 | +0.231% | 18,035 | +0.768% |
| 2026-06-03 | 96.06 | 96.06 | 95.28 | 95.35 | -1.202% | 15,122 | +1.000% |
| 2026-06-02 | 95.81 | 96.53 | 95.80 | 96.51 | +0.710% | 17,302 | -0.214% |
| 2026-06-01 | 95.00 | 96.31 | 94.91 | 95.83 | +0.810% | 36,420 | +0.495% |
| 2026-05-29 | 95.65 | 95.66 | 94.82 | 95.06 | +0.021% | 43,555 | +1.309% |
| 2026-05-28 | 94.54 | 95.27 | 94.02 | 95.04 | -0.315% | 43,448 | +1.330% |
| 2026-05-27 | 95.80 | 96.00 | 95.08 | 95.34 | +0.836% | 27,214 | +1.011% |
| 2026-05-26 | 94.37 | 94.58 | 94.20 | 94.55 | +2.404% | 29,535 | +1.855% |
| 2026-05-22 | 92.20 | 92.74 | 91.97 | 92.33 | +0.962% | 16,107 | +4.304% |
| 2026-05-21 | 90.65 | 91.72 | 90.58 | 91.45 | +0.495% | 12,625 | +5.308% |
| 2026-05-20 | 89.85 | 91.01 | 89.84 | 91.00 | +1.927% | 42,348 | +5.828% |
| 2026-05-19 | 88.89 | 89.83 | 88.74 | 89.28 | -1.576% | 16,116 | +7.867% |
| 2026-05-18 | 91.18 | 91.19 | 89.99 | 90.71 | +0.188% | 61,438 | +6.167% |
| 2026-05-15 | 91.00 | 91.00 | 90.33 | 90.54 | -2.739% | 12,777 | +6.366% |
| 2026-05-14 | 92.25 | 93.18 | 92.25 | 93.09 | +1.163% | 23,691 | +3.452% |
| 2026-05-13 | 91.54 | 92.28 | 91.51 | 92.02 | +0.480% | 17,862 | +4.655% |
| 2026-05-12 | 91.66 | 91.83 | 90.79 | 91.58 | -2.116% | 17,044 | +5.158% |
| 2026-05-11 | 93.75 | 93.83 | 93.47 | 93.56 | -0.690% | 34,602 | +2.933% |
| 2026-05-08 | 93.84 | 94.38 | 93.84 | 94.21 | +0.630% | 23,632 | +2.223% |
| 2026-05-07 | 94.62 | 94.62 | 93.45 | 93.62 | -0.763% | 133,493 | +2.867% |
| 2026-05-06 | 93.68 | 94.53 | 93.68 | 94.34 | +2.354% | 18,551 | +2.082% |
| 2026-05-05 | 92.10 | 92.39 | 91.91 | 92.17 | +1.453% | 19,108 | +4.485% |
| 2026-05-04 | 91.34 | 91.76 | 90.72 | 90.85 | -0.287% | 35,373 | +6.003% |
| 2026-05-01 | 90.97 | 91.99 | 90.97 | 91.11 | -0.031% | 19,460 | +5.699% |
| 2026-04-30 | 90.30 | 91.14 | 89.92 | 91.14 | +1.764% | 13,374 | +5.666% |
| 2026-04-29 | 89.82 | 90.10 | 89.42 | 89.56 | -1.039% | 15,975 | +7.530% |
| 2026-04-28 | 90.15 | 90.50 | 89.84 | 90.50 | -0.818% | 19,566 | +6.413% |
| 2026-04-27 | 91.44 | 91.50 | 91.05 | 91.25 | +0.042% | 35,990 | +5.542% |
| 2026-04-24 | 90.54 | 91.44 | 90.50 | 91.21 | +2.332% | 19,427 | +5.587% |
| 2026-04-23 | 89.48 | 89.85 | 88.46 | 89.13 | -1.285% | 18,898 | +8.049% |
| 2026-04-22 | 89.86 | 90.29 | 89.86 | 90.29 | +1.449% | 7,717 | +6.661% |
| 2026-04-21 | 90.57 | 90.57 | 89.00 | 89.00 | -1.056% | 15,880 | +8.207% |
| 2026-04-20 | 89.95 | 90.07 | 89.63 | 89.95 | -0.772% | 35,396 | +7.064% |
| 2026-04-17 | 90.61 | 91.26 | 90.55 | 90.65 | +1.888% | 30,118 | +6.237% |
| 2026-04-16 | 88.99 | 89.25 | 88.82 | 88.97 | -0.448% | 49,697 | +8.243% |
| 2026-04-15 | 89.63 | 89.67 | 88.97 | 89.37 | +0.303% | 50,208 | +7.759% |
| 2026-04-14 | 88.50 | 89.12 | 88.50 | 89.10 | +1.759% | 18,461 | +8.085% |
| 2026-04-13 | 86.51 | 87.71 | 86.50 | 87.56 | +0.690% | 13,532 | +9.986% |
| 2026-04-10 | 86.28 | 87.45 | 86.28 | 86.96 | +0.810% | 10,634 | +10.745% |
| 2026-04-09 | 85.80 | 86.61 | 85.50 | 86.26 | -0.137% | 17,254 | +11.642% |
| 2026-04-08 | 87.06 | 87.15 | 85.92 | 86.38 | +4.919% | 55,202 | +11.489% |
| 2026-04-07 | 81.88 | 82.33 | 81.05 | 82.33 | +0.500% | 23,964 | +16.973% |
| 2026-04-06 | 81.76 | 82.23 | 81.76 | 81.92 | +0.676% | 19,010 | +17.558% |
| 2026-04-02 | 80.19 | 81.71 | 80.19 | 81.37 | -0.877% | 27,006 | +18.353% |
| 2026-04-01 | 81.81 | 82.66 | 81.81 | 82.09 | +0.860% | 30,547 | +17.315% |
| 2026-03-31 | 79.40 | 81.58 | 79.40 | 81.39 | +3.261% | 41,439 | +18.324% |
| 2026-03-30 | 79.53 | 79.71 | 78.33 | 78.82 | -0.417% | 29,095 | +22.182% |
| 2026-03-27 | 79.94 | 79.94 | 78.97 | 79.15 | -1.062% | 25,238 | +21.673% |
| 2026-03-26 | 81.00 | 81.42 | 79.95 | 80.00 | -2.498% | 11,475 | +20.380% |
| 2026-03-25 | 81.60 | 82.43 | 81.60 | 82.05 | +2.052% | 20,990 | +17.372% |
| 2026-03-24 | 79.93 | 80.73 | 79.87 | 80.40 | -1.241% | 18,656 | +19.781% |
| 2026-03-23 | 80.95 | 81.94 | 80.80 | 81.41 | +2.726% | 22,082 | +18.295% |
| 2026-03-20 | 80.86 | 80.86 | 78.93 | 79.25 | -2.951% | 41,997 | +21.519% |
| 2026-03-19 | 80.40 | 81.97 | 80.24 | 81.66 | -0.293% | 38,104 | +17.933% |
| 2026-03-18 | 82.88 | 83.04 | 81.85 | 81.90 | -1.724% | 44,966 | +17.587% |
| 2026-03-17 | 83.20 | 83.72 | 83.15 | 83.34 | +0.965% | 69,791 | +15.560% |
| 2026-03-16 | 82.28 | 83.00 | 82.19 | 82.54 | +1.964% | 24,982 | +16.675% |
| 2026-03-13 | 82.30 | 82.56 | 80.83 | 80.95 | -1.003% | 28,080 | +18.967% |
| 2026-03-12 | 83.18 | 83.18 | 81.64 | 81.77 | -2.620% | 25,934 | +17.774% |
| 2026-03-11 | 84.07 | 84.48 | 83.78 | 83.97 | -0.024% | 11,619 | +14.688% |
| 2026-03-10 | 83.88 | 84.95 | 83.52 | 83.99 | +0.382% | 19,995 | +14.661% |
| 2026-03-09 | 81.73 | 83.72 | 81.23 | 83.67 | +1.283% | 54,932 | +15.100% |
| 2026-03-06 | 82.62 | 83.22 | 82.28 | 82.61 | -1.713% | 48,016 | +16.577% |
| 2026-03-05 | 84.80 | 84.82 | 82.94 | 84.05 | -1.036% | 35,565 | +14.579% |
| 2026-03-04 | 84.72 | 85.32 | 84.50 | 84.93 | +0.556% | 59,835 | +13.392% |
| 2026-03-03 | 84.07 | 84.71 | 82.50 | 84.46 | -3.562% | 66,026 | +14.023% |
| 2026-03-02 | 87.10 | 87.92 | 86.74 | 87.58 | -1.518% | 58,738 | +9.961% |
| 2026-02-27 | 88.52 | 89.10 | 88.38 | 88.93 | -0.681% | 46,301 | +8.292% |
| 2026-02-26 | 90.41 | 90.41 | 88.87 | 89.54 | -0.951% | 41,006 | +7.554% |
| 2026-02-25 | 90.31 | 90.53 | 89.95 | 90.40 | +0.994% | 37,171 | +6.531% |
| 2026-02-24 | 88.85 | 89.82 | 88.76 | 89.51 | +1.566% | 56,178 | +7.590% |
| 2026-02-23 | 88.68 | 88.68 | 87.94 | 88.13 | -0.922% | 58,090 | +9.275% |
| 2026-02-20 | 87.43 | 88.95 | 87.41 | 88.95 | +1.785% | 42,290 | +8.267% |
| 2026-02-19 | 87.27 | 87.39 | 86.83 | 87.39 | -0.693% | 43,786 | +10.200% |
| 2026-02-18 | 88.11 | 88.48 | 87.71 | 88.00 | +0.251% | 39,048 | +9.436% |
| 2026-02-17 | 87.51 | 87.86 | 86.77 | 87.78 | -0.091% | 44,258 | +9.711% |
| 2026-02-13 | 87.54 | 87.94 | 86.92 | 87.86 | -0.068% | 34,219 | +9.611% |
| 2026-02-12 | 89.38 | 89.38 | 87.78 | 87.92 | -0.868% | 74,252 | +9.536% |
| 2026-02-11 | 88.33 | 88.78 | 88.01 | 88.69 | +0.979% | 58,576 | +8.585% |
| 2026-02-10 | 87.76 | 87.83 | 87.46 | 87.83 | +0.722% | 61,700 | +9.648% |
| 2026-02-09 | 86.54 | 87.33 | 86.42 | 87.20 | +0.856% | 57,535 | +10.440% |
| 2026-02-06 | 85.54 | 86.46 | 85.54 | 86.46 | +2.223% | 31,887 | +11.385% |
| 2026-02-05 | 84.67 | 85.00 | 84.29 | 84.58 | -0.693% | 32,343 | +13.861% |
| 2026-02-04 | 86.08 | 86.08 | 84.72 | 85.17 | -0.421% | 45,215 | +13.073% |
| 2026-02-03 | 86.18 | 86.20 | 84.88 | 85.53 | +0.270% | 67,287 | +12.597% |
| 2026-02-02 | 83.95 | 85.39 | 83.95 | 85.30 | +1.355% | 94,849 | +12.900% |
| 2026-01-30 | 84.85 | 85.11 | 83.81 | 84.16 | -1.814% | 57,569 | +14.430% |
| 2026-01-29 | 86.12 | 86.53 | 84.61 | 85.72 | -0.735% | 77,376 | +12.354% |
| 2026-01-28 | 86.69 | 86.69 | 85.91 | 86.35 | +0.489% | 59,840 | +11.527% |
| 2026-01-27 | 85.42 | 86.03 | 85.32 | 85.93 | +1.452% | 69,560 | +12.073% |
| 2026-01-26 | 84.76 | 84.98 | 84.56 | 84.70 | +0.403% | 42,972 | +13.700% |
| 2026-01-23 | 83.83 | 84.40 | 83.59 | 84.36 | +0.560% | 33,163 | +14.158% |
| 2026-01-22 | 84.10 | 84.29 | 83.64 | 83.89 | +1.206% | 44,706 | +14.798% |
| 2026-01-21 | 82.62 | 83.20 | 82.62 | 82.89 | +0.668% | 49,406 | +16.183% |
| 2026-01-20 | 82.70 | 82.77 | 82.28 | 82.34 | -0.652% | 52,687 | +16.959% |
| 2026-01-16 | 82.98 | 83.09 | 82.70 | 82.88 | -0.145% | 36,951 | +16.197% |
| 2026-01-15 | 82.97 | 83.67 | 82.88 | 83.00 | +0.594% | 32,898 | +16.029% |
| 2026-01-14 | 82.31 | 82.51 | 82.14 | 82.51 | +0.463% | 11,338 | +16.718% |
| 2026-01-13 | 82.50 | 82.56 | 82.13 | 82.13 | -0.364% | 27,546 | +17.258% |
| 2026-01-12 | 81.86 | 82.59 | 81.85 | 82.43 | +0.931% | 30,901 | +16.831% |
| 2026-01-09 | 81.34 | 81.67 | 81.29 | 81.67 | +0.270% | 18,623 | +17.918% |
| 2026-01-08 | 81.58 | 81.63 | 81.28 | 81.45 | -0.159% | 32,322 | +18.237% |
| 2026-01-07 | 81.90 | 81.91 | 81.58 | 81.58 | -0.633% | 23,397 | +18.048% |
| 2026-01-06 | 81.90 | 82.35 | 81.70 | 82.10 | +0.823% | 48,602 | +17.301% |
| 2026-01-05 | 81.45 | 81.58 | 80.98 | 81.43 | +0.751% | 37,628 | +18.266% |
| 2026-01-02 | 80.80 | 80.84 | 80.52 | 80.82 | +1.440% | 23,846 | +19.155% |
| 2025-12-31 | 80.00 | 80.00 | 79.48 | 79.68 | +0.372% | 12,195 | +20.871% |
| 2025-12-30 | 79.44 | 79.59 | 79.34 | 79.38 | +0.278% | 32,765 | +21.320% |
| 2025-12-29 | 79.12 | 79.19 | 78.82 | 79.16 | -0.340% | 22,843 | +21.657% |
| 2025-12-26 | 79.19 | 79.43 | 79.06 | 79.43 | +0.285% | 10,690 | +21.244% |
| 2025-12-24 | 79.23 | 79.26 | 79.00 | 79.20 | -0.032% | 7,971 | +21.589% |
| 2025-12-23 | 78.76 | 79.26 | 78.69 | 79.23 | +0.750% | 12,669 | +21.550% |
| 2025-12-22 | 78.65 | 78.68 | 78.47 | 78.64 | +0.204% | 12,090 | +22.462% |
| 2025-12-19 | 77.97 | 78.48 | 77.97 | 78.48 | +0.745% | 13,792 | +22.711% |
| 2025-12-18 | 77.76 | 78.19 | 77.76 | 77.90 | +0.946% | 6,245 | +23.625% |
| 2025-12-17 | 77.66 | 77.66 | 77.05 | 77.17 | -0.591% | 19,285 | +24.794% |
| 2025-12-16 | 77.74 | 77.88 | 77.53 | 77.63 | -0.603% | 18,939 | +24.057% |
| 2025-12-15 | 78.51 | 78.58 | 78.10 | 78.10 | +0.038% | 16,118 | +23.308% |
| 2025-12-12 | 79.00 | 79.00 | 77.91 | 78.07 | -1.190% | 9,418 | +23.356% |
| 2025-12-11 | 78.71 | 79.26 | 78.58 | 79.01 | -0.265% | 8,453 | +21.888% |
| 2025-12-10 | 78.55 | 79.28 | 78.55 | 79.22 | +1.304% | 39,345 | +21.565% |
| 2025-12-09 | 77.94 | 78.33 | 77.89 | 78.20 | +0.128% | 6,077 | +23.151% |
| 2025-12-08 | 78.38 | 78.38 | 77.79 | 78.10 | +0.014% | 9,067 | +23.308% |
| 2025-12-05 | 78.58 | 78.79 | 78.06 | 78.09 | +0.208% | 11,779 | +23.325% |
| 2025-12-04 | 78.10 | 78.10 | 77.85 | 77.93 | +0.119% | 10,285 | +23.581% |
| 2025-12-03 | 77.56 | 77.84 | 77.49 | 77.83 | +0.090% | 3,290 | +23.729% |
| 2025-12-02 | 77.65 | 77.78 | 77.61 | 77.77 | +0.019% | 7,587 | +23.840% |
| 2025-12-01 | 77.75 | 77.93 | 77.58 | 77.75 | -0.432% | 11,666 | +23.864% |
| 2025-11-28 | 77.96 | 78.09 | 77.81 | 78.09 | +0.214% | 5,886 | +23.329% |
| 2025-11-26 | 77.60 | 78.01 | 77.44 | 77.92 | +1.234% | 22,725 | +23.593% |
| 2025-11-25 | 76.48 | 76.97 | 76.26 | 76.97 | +0.195% | 15,718 | +25.119% |
| 2025-11-24 | 76.33 | 76.83 | 76.33 | 76.82 | +0.563% | 9,628 | +25.363% |
| 2025-11-21 | 76.05 | 76.58 | 75.68 | 76.39 | -0.287% | 10,782 | +26.069% |
| 2025-11-20 | 78.16 | 78.16 | 76.61 | 76.61 | -1.021% | 15,317 | +25.707% |
| 2025-11-19 | 77.21 | 77.72 | 77.21 | 77.40 | +0.091% | 6,355 | +24.424% |
| 2025-11-18 | 77.11 | 77.51 | 76.94 | 77.33 | -0.265% | 8,477 | +24.536% |
| 2025-11-17 | 78.09 | 78.09 | 77.38 | 77.54 | -1.025% | 6,851 | +24.206% |
| 2025-11-14 | 77.72 | 78.52 | 77.72 | 78.34 | +0.571% | 7,610 | +22.934% |
| 2025-11-13 | 78.68 | 78.83 | 77.89 | 77.89 | -1.307% | 21,415 | +23.636% |
| 2025-11-12 | 78.92 | 78.97 | 78.87 | 78.92 | -0.136% | 8,966 | +22.020% |
| 2025-11-11 | 78.60 | 79.09 | 78.60 | 79.03 | +0.458% | 3,457 | +21.854% |
| 2025-11-10 | 78.50 | 78.72 | 78.33 | 78.67 | +1.265% | 8,325 | +22.411% |
| 2025-11-07 | 77.27 | 77.69 | 77.11 | 77.69 | -0.002% | 7,968 | +23.960% |
| 2025-11-06 | 78.26 | 78.26 | 77.50 | 77.69 | -0.955% | 17,848 | +23.956% |
| 2025-11-05 | 77.94 | 78.51 | 77.94 | 78.44 | +0.860% | 7,802 | +22.773% |
| 2025-11-04 | 78.15 | 78.26 | 77.77 | 77.77 | -1.443% | 7,319 | +23.829% |
| 2025-11-03 | 78.75 | 78.98 | 78.66 | 78.91 | +0.484% | 9,035 | +22.043% |
| 2025-10-31 | 78.65 | 78.65 | 78.28 | 78.53 | -0.241% | 9,074 | +22.633% |
| 2025-10-30 | 78.80 | 78.99 | 78.72 | 78.72 | -0.606% | 19,100 | +22.337% |
| 2025-10-29 | 79.80 | 79.80 | 79.10 | 79.20 | +0.093% | 16,361 | +21.596% |
| 2025-10-28 | 78.80 | 79.25 | 78.73 | 79.13 | -0.057% | 8,423 | +21.709% |
| 2025-10-27 | 79.09 | 79.18 | 78.88 | 79.17 | +0.830% | 28,036 | +21.639% |
| 2025-10-24 | 78.65 | 78.66 | 78.52 | 78.52 | +0.332% | 6,454 | +22.649% |
| 2025-10-23 | 78.11 | 78.35 | 78.11 | 78.26 | +0.398% | 8,148 | +23.056% |
| 2025-10-22 | 78.27 | 78.27 | 77.69 | 77.95 | +0.012% | 5,517 | +23.546% |
| 2025-10-21 | 78.21 | 78.21 | 77.94 | 77.94 | -0.773% | 12,927 | +23.560% |
| 2025-10-20 | 78.36 | 78.69 | 78.36 | 78.55 | +1.127% | 14,954 | +22.605% |
| 2025-10-17 | 77.48 | 77.84 | 77.48 | 77.67 | -0.051% | 10,591 | +23.987% |
| 2025-10-16 | 77.90 | 78.16 | 77.51 | 77.71 | +0.222% | 9,367 | +23.924% |
| 2025-10-15 | 77.54 | 77.73 | 77.17 | 77.54 | +1.556% | 6,466 | +24.199% |
| 2025-10-14 | 75.97 | 76.71 | 75.83 | 76.35 | -0.797% | 3,473 | +26.132% |
| 2025-10-13 | 76.73 | 77.08 | 76.50 | 76.96 | +2.655% | 7,517 | +25.127% |
| 2025-10-10 | 77.11 | 77.11 | 74.97 | 74.97 | -2.536% | 18,650 | +28.449% |
| 2025-10-09 | 77.47 | 77.47 | 76.60 | 76.93 | -0.561% | 34,971 | +25.191% |
| 2025-10-08 | 76.73 | 77.36 | 76.57 | 77.36 | +0.617% | 152,033 | +24.489% |
| 2025-10-07 | 77.43 | 77.44 | 76.86 | 76.88 | +0.076% | 31,967 | +25.257% |
| 2025-10-06 | 77.00 | 77.00 | 76.78 | 76.83 | +0.269% | 29,409 | +25.352% |
| 2025-10-03 | 76.68 | 76.79 | 76.53 | 76.62 | +0.339% | 16,410 | +25.690% |
| 2025-10-02 | 76.58 | 76.58 | 76.22 | 76.36 | 0.000% | 5,252 | +26.116% |