VFH
Vanguard Financials ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
130.49USD+0.084%(+0.11)544,483
VFH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 130.74 | 131.19 | 129.91 | 130.52 | +0.107% | 544,483 | 0.000% |
| 2026-10-01 | 129.77 | 130.57 | 128.65 | 130.38 | +0.223% | 1,253,595 | +0.107% |
| 2026-09-30 | 131.62 | 131.62 | 130.09 | 130.09 | -1.147% | 743,602 | +0.331% |
| 2026-09-29 | 132.13 | 132.47 | 130.89 | 131.60 | -0.386% | 2,189,086 | -0.821% |
| 2026-09-28 | 133.19 | 133.35 | 131.97 | 132.11 | -1.167% | 1,029,245 | -1.204% |
| 2026-09-25 | 133.32 | 133.83 | 132.46 | 133.67 | +0.617% | 955,852 | -2.357% |
| 2026-09-24 | 133.05 | 133.52 | 132.15 | 132.85 | -0.015% | 1,263,353 | -1.754% |
| 2026-09-23 | 132.97 | 134.28 | 132.83 | 132.87 | -0.932% | 993,123 | -1.769% |
| 2026-09-22 | 137.25 | 137.25 | 133.61 | 134.12 | -1.930% | 766,847 | -2.684% |
| 2026-09-21 | 137.18 | 137.53 | 136.45 | 136.76 | +0.323% | 595,770 | -4.563% |
| 2026-09-18 | 135.86 | 136.53 | 135.27 | 136.32 | -0.022% | 737,470 | -4.255% |
| 2026-09-17 | 137.44 | 137.44 | 135.70 | 136.35 | -0.066% | 479,237 | -4.276% |
| 2026-09-16 | 138.65 | 138.65 | 135.14 | 136.44 | -1.601% | 792,720 | -4.339% |
| 2026-09-15 | 138.98 | 139.05 | 137.81 | 138.66 | -0.452% | 598,979 | -5.870% |
| 2026-09-14 | 140.13 | 140.50 | 138.64 | 139.29 | -0.279% | 624,498 | -6.296% |
| 2026-09-11 | 140.26 | 140.48 | 139.02 | 139.68 | +0.554% | 292,114 | -6.558% |
| 2026-09-10 | 139.10 | 139.35 | 138.44 | 138.91 | -0.316% | 498,098 | -6.040% |
| 2026-09-09 | 139.61 | 139.99 | 138.66 | 139.35 | -0.507% | 432,372 | -6.337% |
| 2026-09-08 | 141.19 | 141.27 | 139.97 | 140.06 | -1.401% | 544,169 | -6.811% |
| 2026-09-04 | 141.97 | 142.54 | 141.66 | 142.05 | -0.727% | 392,717 | -8.117% |
| 2026-09-03 | 141.83 | 143.20 | 141.83 | 143.09 | +1.583% | 500,571 | -8.785% |
| 2026-09-02 | 140.07 | 142.22 | 140.00 | 140.86 | +0.931% | 456,356 | -7.341% |
| 2026-09-01 | 140.62 | 141.51 | 139.45 | 139.56 | -0.993% | 447,819 | -6.478% |
| 2026-08-31 | 141.40 | 141.89 | 140.94 | 140.96 | -0.732% | 318,266 | -7.406% |
| 2026-08-28 | 141.79 | 142.78 | 141.70 | 142.00 | +0.311% | 461,820 | -8.085% |
| 2026-08-27 | 141.59 | 142.30 | 141.09 | 141.56 | -0.527% | 458,997 | -7.799% |
| 2026-08-26 | 142.38 | 142.65 | 141.80 | 142.31 | -0.070% | 305,087 | -8.285% |
| 2026-08-25 | 142.24 | 142.53 | 141.44 | 142.41 | +0.141% | 496,477 | -8.349% |
| 2026-08-24 | 141.20 | 142.74 | 141.08 | 142.21 | +1.059% | 1,171,328 | -8.220% |
| 2026-08-21 | 140.20 | 141.09 | 140.15 | 140.72 | +1.019% | 1,160,694 | -7.248% |
| 2026-08-20 | 140.47 | 140.90 | 139.26 | 139.30 | -0.960% | 464,727 | -6.303% |
| 2026-08-19 | 141.91 | 142.38 | 140.52 | 140.65 | -0.643% | 653,977 | -7.202% |
| 2026-08-18 | 141.47 | 142.04 | 141.07 | 141.56 | +0.283% | 418,962 | -7.799% |
| 2026-08-17 | 142.09 | 142.79 | 141.11 | 141.16 | -1.031% | 451,176 | -7.538% |
| 2026-08-14 | 142.71 | 142.90 | 142.31 | 142.63 | -0.077% | 363,652 | -8.490% |
| 2026-08-13 | 142.43 | 142.82 | 141.45 | 142.74 | +0.748% | 220,423 | -8.561% |
| 2026-08-12 | 141.47 | 141.94 | 141.11 | 141.68 | +0.212% | 259,564 | -7.877% |
| 2026-08-11 | 141.17 | 141.92 | 141.05 | 141.38 | +0.127% | 294,572 | -7.681% |
| 2026-08-10 | 140.64 | 141.63 | 140.56 | 141.20 | +0.213% | 398,045 | -7.564% |
| 2026-08-07 | 141.08 | 141.35 | 140.29 | 140.90 | -0.347% | 336,286 | -7.367% |
| 2026-08-06 | 142.70 | 142.70 | 140.94 | 141.39 | -0.444% | 406,881 | -7.688% |
| 2026-08-05 | 142.48 | 143.01 | 141.60 | 142.02 | +0.183% | 267,124 | -8.097% |
| 2026-08-04 | 140.25 | 142.12 | 140.18 | 141.76 | +0.890% | 335,388 | -7.929% |
| 2026-08-03 | 140.20 | 140.82 | 139.63 | 140.51 | +0.919% | 483,961 | -7.110% |
| 2026-07-31 | 139.09 | 139.64 | 138.59 | 139.23 | -0.136% | 400,604 | -6.256% |
| 2026-07-30 | 139.19 | 139.51 | 137.53 | 139.42 | +0.519% | 251,774 | -6.384% |
| 2026-07-29 | 140.03 | 140.51 | 138.54 | 138.70 | -1.582% | 404,900 | -5.898% |
| 2026-07-28 | 139.77 | 140.97 | 139.35 | 140.93 | +1.257% | 388,982 | -7.387% |
| 2026-07-27 | 138.78 | 139.87 | 138.54 | 139.18 | +0.994% | 353,214 | -6.222% |
| 2026-07-24 | 136.66 | 138.00 | 136.41 | 137.81 | +0.893% | 625,867 | -5.290% |
| 2026-07-23 | 136.24 | 136.63 | 135.70 | 136.59 | -0.416% | 276,263 | -4.444% |
| 2026-07-22 | 137.44 | 137.84 | 136.90 | 137.16 | -0.204% | 344,151 | -4.841% |
| 2026-07-21 | 137.33 | 137.95 | 136.60 | 137.44 | +0.066% | 342,612 | -5.035% |
| 2026-07-20 | 138.12 | 138.26 | 137.06 | 137.35 | -0.428% | 475,774 | -4.973% |
| 2026-07-17 | 138.41 | 139.50 | 137.63 | 137.94 | -0.898% | 750,321 | -5.379% |
| 2026-07-16 | 138.80 | 139.43 | 138.26 | 139.19 | +0.534% | 585,484 | -6.229% |
| 2026-07-15 | 137.88 | 139.15 | 137.75 | 138.45 | +0.610% | 796,381 | -5.728% |
| 2026-07-14 | 136.32 | 138.96 | 136.22 | 137.61 | +0.270% | 840,892 | -5.152% |
| 2026-07-13 | 136.99 | 137.53 | 136.20 | 137.24 | +0.579% | 973,705 | -4.897% |
| 2026-07-10 | 136.92 | 137.15 | 135.64 | 136.45 | +0.338% | 613,219 | -4.346% |
| 2026-07-09 | 134.75 | 136.35 | 134.60 | 135.99 | +1.108% | 511,717 | -4.022% |
| 2026-07-08 | 136.48 | 136.71 | 134.42 | 134.50 | -1.932% | 448,675 | -2.959% |
| 2026-07-07 | 137.95 | 138.50 | 137.11 | 137.15 | -0.240% | 375,152 | -4.834% |
| 2026-07-06 | 136.38 | 137.50 | 136.06 | 137.48 | +0.955% | 864,825 | -5.063% |
| 2026-07-02 | 135.56 | 136.18 | 134.89 | 136.18 | +1.362% | 596,412 | -4.156% |
| 2026-07-01 | 131.91 | 135.11 | 131.91 | 134.35 | +2.090% | 466,473 | -2.851% |
| 2026-06-30 | 131.65 | 132.09 | 131.06 | 131.60 | -0.114% | 1,512,598 | -0.821% |
| 2026-06-29 | 131.65 | 132.39 | 131.52 | 131.75 | +0.221% | 308,390 | -0.934% |
| 2026-06-26 | 131.31 | 132.21 | 130.51 | 131.46 | +0.343% | 515,989 | -0.715% |
| 2026-06-25 | 131.94 | 133.83 | 130.90 | 131.01 | -0.365% | 384,186 | -0.374% |
| 2026-06-24 | 131.80 | 132.47 | 131.17 | 131.49 | -0.897% | 352,752 | -0.738% |
| 2026-06-23 | 131.87 | 132.98 | 131.80 | 132.68 | +0.401% | 822,059 | -1.628% |
| 2026-06-22 | 131.87 | 132.94 | 131.87 | 132.15 | +0.540% | 281,581 | -1.233% |
| 2026-06-18 | 133.44 | 133.58 | 131.13 | 131.44 | -0.725% | 294,698 | -0.700% |
| 2026-06-17 | 132.97 | 134.54 | 132.03 | 132.40 | -0.630% | 414,199 | -1.420% |
| 2026-06-16 | 132.21 | 133.43 | 132.20 | 133.24 | +1.416% | 340,254 | -2.041% |
| 2026-06-15 | 132.01 | 132.52 | 131.21 | 131.38 | +0.313% | 357,352 | -0.655% |
| 2026-06-12 | 129.97 | 131.49 | 129.76 | 130.97 | +1.339% | 333,850 | -0.344% |
| 2026-06-11 | 128.53 | 129.59 | 127.75 | 129.24 | +0.819% | 473,759 | +0.990% |
| 2026-06-10 | 128.70 | 129.60 | 128.13 | 128.19 | -0.381% | 405,503 | +1.818% |
| 2026-06-09 | 127.85 | 129.36 | 127.60 | 128.68 | +1.005% | 823,226 | +1.430% |
| 2026-06-08 | 127.97 | 128.52 | 127.34 | 127.40 | -0.531% | 794,954 | +2.449% |
| 2026-06-05 | 128.25 | 128.44 | 127.50 | 128.08 | +0.141% | 878,868 | +1.905% |
| 2026-06-04 | 126.01 | 128.09 | 126.01 | 127.90 | +2.681% | 729,827 | +2.048% |
| 2026-06-03 | 125.39 | 125.47 | 123.85 | 124.56 | -1.385% | 1,040,086 | +4.785% |
| 2026-06-02 | 125.72 | 126.76 | 125.25 | 126.31 | +0.063% | 797,046 | +3.333% |
| 2026-06-01 | 125.85 | 126.67 | 125.59 | 126.23 | -0.339% | 2,012,254 | +3.399% |
| 2026-05-29 | 125.94 | 127.17 | 125.69 | 126.66 | +0.596% | 491,900 | +3.048% |
| 2026-05-28 | 125.84 | 126.43 | 125.30 | 125.91 | -0.293% | 772,023 | +3.661% |
| 2026-05-27 | 127.21 | 127.68 | 126.07 | 126.28 | -0.848% | 384,614 | +3.358% |
| 2026-05-26 | 127.58 | 128.13 | 126.98 | 127.36 | -0.008% | 402,647 | +2.481% |
| 2026-05-22 | 127.55 | 128.00 | 127.18 | 127.37 | +0.283% | 411,672 | +2.473% |
| 2026-05-21 | 126.29 | 127.23 | 125.70 | 127.01 | +0.197% | 383,006 | +2.764% |
| 2026-05-20 | 125.57 | 126.89 | 124.56 | 126.76 | +1.165% | 517,797 | +2.966% |
| 2026-05-19 | 126.58 | 126.86 | 125.18 | 125.30 | -1.160% | 401,446 | +4.166% |
| 2026-05-18 | 125.25 | 126.95 | 125.00 | 126.77 | +1.181% | 542,792 | +2.958% |
| 2026-05-15 | 125.70 | 126.18 | 125.09 | 125.29 | -0.390% | 477,302 | +4.174% |
| 2026-05-14 | 125.68 | 126.38 | 125.36 | 125.78 | +0.624% | 348,482 | +3.768% |
| 2026-05-13 | 125.55 | 125.79 | 124.92 | 125.00 | -1.162% | 426,001 | +4.416% |
| 2026-05-12 | 125.73 | 126.77 | 124.70 | 126.47 | +0.621% | 470,846 | +3.202% |
| 2026-05-11 | 126.08 | 126.50 | 125.39 | 125.69 | -0.349% | 550,603 | +3.843% |
| 2026-05-08 | 127.08 | 127.34 | 125.87 | 126.13 | -0.568% | 236,819 | +3.481% |
| 2026-05-07 | 127.48 | 128.14 | 126.53 | 126.85 | -0.580% | 403,068 | +2.893% |
| 2026-05-06 | 127.83 | 128.59 | 127.47 | 127.59 | +0.480% | 928,188 | +2.296% |
| 2026-05-05 | 126.92 | 127.41 | 126.44 | 126.98 | +0.174% | 409,898 | +2.788% |
| 2026-05-04 | 127.33 | 128.26 | 126.54 | 126.76 | -0.705% | 475,014 | +2.966% |
| 2026-05-01 | 128.68 | 129.24 | 127.62 | 127.66 | -0.421% | 499,073 | +2.240% |
| 2026-04-30 | 126.56 | 128.42 | 125.84 | 128.20 | +0.517% | 627,091 | +1.810% |
| 2026-04-29 | 128.15 | 128.54 | 127.07 | 127.54 | -0.149% | 463,235 | +2.337% |
| 2026-04-28 | 128.33 | 129.00 | 127.52 | 127.73 | +0.157% | 365,951 | +2.184% |
| 2026-04-27 | 126.29 | 127.80 | 126.29 | 127.53 | +0.711% | 261,196 | +2.345% |
| 2026-04-24 | 127.12 | 127.31 | 126.49 | 126.63 | -0.636% | 293,897 | +3.072% |
| 2026-04-23 | 128.17 | 128.35 | 126.28 | 127.44 | -0.771% | 506,640 | +2.417% |
| 2026-04-22 | 129.14 | 129.50 | 128.16 | 128.43 | -0.187% | 277,070 | +1.627% |
| 2026-04-21 | 129.68 | 130.87 | 128.45 | 128.67 | -0.649% | 974,063 | +1.438% |
| 2026-04-20 | 128.71 | 129.83 | 128.27 | 129.51 | +0.372% | 302,303 | +0.780% |
| 2026-04-17 | 128.76 | 130.39 | 128.60 | 129.03 | +0.970% | 770,192 | +1.155% |
| 2026-04-16 | 128.05 | 128.70 | 127.54 | 127.79 | -0.265% | 445,576 | +2.136% |
| 2026-04-15 | 127.83 | 128.55 | 127.29 | 128.13 | +0.771% | 340,846 | +1.865% |
| 2026-04-14 | 126.51 | 127.45 | 126.34 | 127.15 | +0.371% | 2,095,511 | +2.650% |
| 2026-04-13 | 123.80 | 126.75 | 123.72 | 126.68 | +1.702% | 306,809 | +3.031% |
| 2026-04-10 | 125.65 | 125.74 | 124.24 | 124.56 | -1.049% | 730,339 | +4.785% |
| 2026-04-09 | 124.89 | 126.39 | 124.52 | 125.88 | +0.279% | 1,455,097 | +3.686% |
| 2026-04-08 | 125.13 | 126.20 | 124.98 | 125.53 | +2.733% | 944,570 | +3.975% |
| 2026-04-07 | 121.58 | 122.50 | 121.28 | 122.19 | 0.000% | 517,186 | +6.817% |
| 2026-04-06 | 121.15 | 122.34 | 121.08 | 122.19 | +0.717% | 894,277 | +6.817% |
| 2026-04-02 | 119.26 | 121.88 | 118.84 | 121.32 | +0.397% | 895,684 | +7.583% |
| 2026-04-01 | 121.94 | 121.97 | 120.27 | 120.84 | +0.025% | 818,330 | +8.011% |
| 2026-03-31 | 119.69 | 120.99 | 118.69 | 120.81 | +2.174% | 976,651 | +8.037% |
| 2026-03-30 | 118.00 | 119.13 | 117.63 | 118.24 | +1.060% | 749,628 | +10.386% |
| 2026-03-27 | 119.36 | 119.36 | 116.67 | 117.00 | -2.492% | 1,392,076 | +11.556% |
| 2026-03-26 | 120.11 | 121.03 | 119.58 | 119.99 | -0.588% | 677,969 | +8.776% |
| 2026-03-25 | 121.30 | 122.15 | 119.76 | 120.70 | +0.208% | 697,959 | +8.136% |
| 2026-03-24 | 119.38 | 121.24 | 119.29 | 120.45 | -0.273% | 662,657 | +8.360% |
| 2026-03-23 | 121.79 | 122.29 | 120.71 | 120.78 | +1.054% | 1,844,446 | +8.064% |
| 2026-03-20 | 119.33 | 120.15 | 118.79 | 119.52 | +0.059% | 648,763 | +9.203% |
| 2026-03-19 | 118.70 | 119.93 | 118.25 | 119.45 | +0.092% | 831,341 | +9.267% |
| 2026-03-18 | 120.26 | 121.18 | 119.26 | 119.34 | -1.274% | 990,113 | +9.368% |
| 2026-03-17 | 121.11 | 122.33 | 120.76 | 120.88 | +0.582% | 805,058 | +7.975% |
| 2026-03-16 | 120.11 | 121.30 | 119.79 | 120.18 | +0.797% | 575,394 | +8.604% |
| 2026-03-13 | 119.88 | 120.65 | 119.12 | 119.23 | +0.084% | 752,474 | +9.469% |
| 2026-03-12 | 119.53 | 120.01 | 119.03 | 119.13 | -1.635% | 1,384,949 | +9.561% |
| 2026-03-11 | 121.90 | 122.31 | 120.07 | 121.11 | -0.908% | 1,043,818 | +7.770% |
| 2026-03-10 | 122.70 | 123.74 | 121.45 | 122.22 | -0.497% | 567,703 | +6.791% |
| 2026-03-09 | 121.73 | 123.28 | 119.91 | 122.83 | -0.486% | 2,145,995 | +6.261% |
| 2026-03-06 | 123.01 | 123.51 | 121.40 | 123.43 | -1.414% | 1,035,843 | +5.744% |
| 2026-03-05 | 125.38 | 126.61 | 124.35 | 125.20 | -0.666% | 882,873 | +4.249% |
| 2026-03-04 | 125.74 | 126.37 | 125.04 | 126.04 | +0.494% | 630,973 | +3.554% |
| 2026-03-03 | 123.34 | 126.14 | 122.53 | 125.42 | -0.199% | 956,134 | +4.066% |
| 2026-03-02 | 123.60 | 126.40 | 123.51 | 125.67 | +0.088% | 910,941 | +3.859% |
| 2026-02-27 | 126.85 | 127.32 | 124.58 | 125.56 | -2.280% | 478,855 | +3.950% |
| 2026-02-26 | 127.29 | 128.87 | 127.23 | 128.49 | +1.261% | 666,496 | +1.580% |
| 2026-02-25 | 125.52 | 127.03 | 125.25 | 126.89 | +1.658% | 722,144 | +2.861% |
| 2026-02-24 | 123.48 | 125.27 | 123.01 | 124.82 | +0.515% | 1,037,540 | +4.567% |
| 2026-02-23 | 127.91 | 128.53 | 123.98 | 124.18 | -3.430% | 1,394,542 | +5.105% |
| 2026-02-20 | 127.55 | 128.62 | 126.82 | 128.59 | +0.555% | 740,819 | +1.501% |
| 2026-02-19 | 127.91 | 128.40 | 126.83 | 127.88 | -0.807% | 516,721 | +2.064% |
| 2026-02-18 | 128.27 | 129.45 | 128.20 | 128.92 | +0.727% | 593,884 | +1.241% |
| 2026-02-17 | 127.33 | 128.56 | 127.30 | 127.99 | +0.931% | 500,460 | +1.977% |
| 2026-02-13 | 126.58 | 127.44 | 125.72 | 126.81 | -0.047% | 447,422 | +2.926% |
| 2026-02-12 | 129.90 | 130.21 | 126.07 | 126.87 | -1.940% | 1,607,418 | +2.877% |
| 2026-02-11 | 131.77 | 132.37 | 129.29 | 129.38 | -1.552% | 704,852 | +0.881% |
| 2026-02-10 | 131.94 | 133.10 | 130.37 | 131.42 | -0.733% | 342,244 | -0.685% |
| 2026-02-09 | 132.70 | 133.38 | 132.33 | 132.39 | -0.481% | 296,610 | -1.412% |
| 2026-02-06 | 132.04 | 133.28 | 132.04 | 133.03 | +1.868% | 239,609 | -1.887% |
| 2026-02-05 | 132.08 | 132.47 | 130.41 | 130.59 | -1.263% | 578,109 | -0.054% |
| 2026-02-04 | 131.18 | 132.78 | 130.86 | 132.26 | +0.831% | 489,157 | -1.316% |
| 2026-02-03 | 131.81 | 132.80 | 130.30 | 131.17 | -0.854% | 269,282 | -0.496% |
| 2026-02-02 | 130.93 | 132.52 | 130.75 | 132.30 | +1.077% | 417,396 | -1.345% |
| 2026-01-30 | 130.91 | 131.45 | 129.91 | 130.89 | -0.320% | 450,131 | -0.283% |
| 2026-01-29 | 130.89 | 131.53 | 129.99 | 131.31 | +1.008% | 438,415 | -0.602% |
| 2026-01-28 | 129.93 | 130.66 | 129.55 | 130.00 | -0.100% | 426,337 | +0.400% |
| 2026-01-27 | 130.82 | 131.07 | 129.75 | 130.13 | -0.664% | 313,025 | +0.300% |
| 2026-01-26 | 130.29 | 131.33 | 130.29 | 131.00 | +0.607% | 437,311 | -0.366% |
| 2026-01-23 | 131.55 | 131.55 | 129.84 | 130.21 | -1.490% | 584,944 | +0.238% |
| 2026-01-22 | 131.89 | 132.92 | 131.89 | 132.18 | +0.601% | 961,949 | -1.256% |
| 2026-01-21 | 130.81 | 132.18 | 130.78 | 131.39 | +0.736% | 684,381 | -0.662% |
| 2026-01-20 | 131.41 | 132.66 | 130.21 | 130.43 | -2.212% | 970,738 | +0.069% |
| 2026-01-16 | 133.20 | 134.18 | 133.03 | 133.38 | +0.083% | 424,141 | -2.144% |
| 2026-01-15 | 132.74 | 134.04 | 132.74 | 133.27 | +0.551% | 1,315,100 | -2.063% |
| 2026-01-14 | 132.15 | 132.60 | 131.40 | 132.54 | -0.023% | 1,330,913 | -1.524% |
| 2026-01-13 | 134.87 | 134.87 | 132.39 | 132.57 | -1.800% | 1,131,873 | -1.546% |
| 2026-01-12 | 134.47 | 135.21 | 134.08 | 135.00 | -0.852% | 684,696 | -3.319% |
| 2026-01-09 | 136.82 | 137.32 | 136.16 | 136.16 | -0.344% | 724,574 | -4.142% |
| 2026-01-08 | 135.36 | 137.41 | 135.36 | 136.63 | +0.663% | 650,048 | -4.472% |
| 2026-01-07 | 137.31 | 137.44 | 135.51 | 135.73 | -1.409% | 383,601 | -3.839% |
| 2026-01-06 | 136.64 | 137.86 | 136.59 | 137.67 | +0.496% | 893,441 | -5.194% |
| 2026-01-05 | 133.70 | 137.89 | 133.70 | 136.99 | +2.262% | 475,730 | -4.723% |
| 2026-01-02 | 133.58 | 134.15 | 132.48 | 133.96 | +0.352% | 576,448 | -2.568% |
| 2025-12-31 | 134.62 | 134.62 | 133.43 | 133.49 | -0.751% | 287,866 | -2.225% |
| 2025-12-30 | 135.05 | 135.05 | 134.46 | 134.50 | -0.341% | 316,329 | -2.959% |
| 2025-12-29 | 135.66 | 135.84 | 134.82 | 134.96 | -0.553% | 413,315 | -3.290% |
| 2025-12-26 | 135.90 | 136.13 | 135.31 | 135.71 | -0.213% | 305,439 | -3.824% |
| 2025-12-24 | 135.41 | 136.36 | 135.29 | 136.00 | +0.532% | 269,566 | -4.029% |
| 2025-12-23 | 135.13 | 135.68 | 135.13 | 135.28 | +0.081% | 350,078 | -3.519% |
| 2025-12-22 | 133.75 | 135.46 | 133.75 | 135.17 | +1.145% | 403,465 | -3.440% |
| 2025-12-19 | 132.94 | 133.98 | 132.94 | 133.64 | +0.587% | 785,503 | -2.335% |
| 2025-12-18 | 133.32 | 134.00 | 132.42 | 132.86 | -0.015% | 665,626 | -1.761% |
| 2025-12-17 | 133.42 | 134.07 | 132.81 | 132.88 | -0.606% | 483,540 | -1.776% |
| 2025-12-16 | 134.53 | 134.80 | 133.26 | 133.69 | -0.558% | 497,676 | -2.371% |
| 2025-12-15 | 135.12 | 135.27 | 134.00 | 134.44 | +0.037% | 906,793 | -2.916% |
| 2025-12-12 | 134.94 | 135.18 | 133.84 | 134.39 | +0.015% | 773,959 | -2.880% |
| 2025-12-11 | 132.17 | 134.61 | 132.17 | 134.37 | +1.749% | 531,514 | -2.865% |
| 2025-12-10 | 130.29 | 132.52 | 130.20 | 132.06 | +1.335% | 556,694 | -1.166% |
| 2025-12-09 | 130.59 | 131.90 | 130.25 | 130.32 | -0.207% | 1,772,949 | +0.153% |
| 2025-12-08 | 131.16 | 131.16 | 130.20 | 130.59 | -0.328% | 668,708 | -0.054% |
| 2025-12-05 | 130.76 | 131.67 | 130.63 | 131.02 | -0.038% | 555,609 | -0.382% |
| 2025-12-04 | 130.76 | 131.51 | 130.64 | 131.07 | +0.237% | 572,462 | -0.420% |
| 2025-12-03 | 129.16 | 130.86 | 129.09 | 130.76 | +1.404% | 376,821 | -0.184% |
| 2025-12-02 | 129.46 | 129.77 | 128.65 | 128.95 | -0.155% | 755,093 | +1.218% |
| 2025-12-01 | 129.33 | 130.25 | 129.04 | 129.15 | -0.654% | 544,517 | +1.061% |
| 2025-11-28 | 129.51 | 130.55 | 129.46 | 130.00 | +0.604% | 334,006 | +0.400% |
| 2025-11-26 | 128.57 | 129.76 | 128.45 | 129.22 | +0.717% | 815,416 | +1.006% |
| 2025-11-25 | 126.87 | 128.60 | 126.70 | 128.30 | +1.447% | 581,648 | +1.730% |
| 2025-11-24 | 126.08 | 126.68 | 125.25 | 126.47 | +0.413% | 588,680 | +3.202% |
| 2025-11-21 | 125.20 | 126.66 | 124.47 | 125.95 | +1.303% | 891,733 | +3.628% |
| 2025-11-20 | 126.60 | 127.50 | 124.28 | 124.33 | -0.909% | 933,723 | +4.979% |
| 2025-11-19 | 125.07 | 125.67 | 124.56 | 125.47 | +0.400% | 622,437 | +4.025% |
| 2025-11-18 | 124.54 | 125.88 | 124.34 | 124.97 | -0.072% | 688,040 | +4.441% |
| 2025-11-17 | 127.70 | 127.70 | 124.63 | 125.06 | -2.075% | 858,405 | +4.366% |
| 2025-11-14 | 128.33 | 128.55 | 127.24 | 127.71 | -0.877% | 585,040 | +2.200% |
| 2025-11-13 | 130.38 | 130.91 | 128.68 | 128.84 | -1.461% | 680,521 | +1.304% |
| 2025-11-12 | 129.75 | 131.37 | 129.75 | 130.75 | +0.872% | 351,061 | -0.176% |
| 2025-11-11 | 129.20 | 130.02 | 128.94 | 129.62 | +0.449% | 356,486 | +0.694% |
| 2025-11-10 | 128.87 | 129.47 | 128.33 | 129.04 | +0.358% | 501,349 | +1.147% |
| 2025-11-07 | 127.26 | 128.58 | 126.76 | 128.58 | +0.784% | 495,830 | +1.509% |
| 2025-11-06 | 128.05 | 128.41 | 127.04 | 127.58 | -0.453% | 458,278 | +2.304% |
| 2025-11-05 | 127.72 | 128.68 | 127.08 | 128.16 | +0.407% | 396,336 | +1.841% |
| 2025-11-04 | 126.52 | 127.96 | 126.30 | 127.64 | +0.417% | 493,175 | +2.256% |
| 2025-11-03 | 127.41 | 127.41 | 125.86 | 127.11 | -0.322% | 404,788 | +2.683% |
| 2025-10-31 | 126.66 | 127.83 | 126.63 | 127.52 | +0.330% | 554,205 | +2.353% |
| 2025-10-30 | 126.67 | 128.62 | 126.67 | 127.10 | +0.181% | 621,580 | +2.691% |
| 2025-10-29 | 127.94 | 128.14 | 126.40 | 126.87 | -1.743% | 1,053,706 | +2.877% |
| 2025-10-28 | 129.95 | 130.06 | 129.00 | 129.12 | -0.608% | 467,187 | +1.084% |
| 2025-10-27 | 130.02 | 130.25 | 129.70 | 129.91 | +0.386% | 304,041 | +0.470% |
| 2025-10-24 | 128.76 | 129.80 | 128.74 | 129.41 | +1.117% | 377,913 | +0.858% |
| 2025-10-23 | 128.06 | 128.37 | 127.37 | 127.98 | +0.196% | 423,197 | +1.985% |
| 2025-10-22 | 128.61 | 128.61 | 127.02 | 127.73 | -0.553% | 983,914 | +2.184% |
| 2025-10-21 | 128.28 | 129.34 | 128.24 | 128.44 | -0.008% | 666,712 | +1.619% |
| 2025-10-20 | 127.28 | 128.70 | 127.26 | 128.45 | +1.285% | 559,487 | +1.612% |
| 2025-10-17 | 126.07 | 127.23 | 125.73 | 126.82 | +0.851% | 502,191 | +2.918% |
| 2025-10-16 | 129.30 | 129.30 | 125.23 | 125.75 | -2.971% | 822,843 | +3.793% |
| 2025-10-15 | 130.55 | 131.02 | 128.79 | 129.60 | -0.231% | 744,199 | +0.710% |
| 2025-10-14 | 127.54 | 130.78 | 127.27 | 129.90 | +1.334% | 502,371 | +0.477% |
| 2025-10-13 | 127.90 | 128.54 | 127.42 | 128.19 | +1.032% | 318,899 | +1.818% |
| 2025-10-10 | 130.24 | 130.77 | 126.87 | 126.88 | -2.302% | 1,040,799 | +2.869% |
| 2025-10-09 | 130.55 | 131.05 | 129.56 | 129.87 | -0.414% | 366,349 | +0.501% |
| 2025-10-08 | 131.41 | 131.41 | 130.07 | 130.41 | -0.412% | 340,441 | +0.084% |
| 2025-10-07 | 131.49 | 131.77 | 130.47 | 130.95 | +0.069% | 345,296 | -0.328% |
| 2025-10-06 | 131.49 | 131.89 | 129.96 | 130.86 | -0.107% | 462,740 | -0.260% |
| 2025-10-03 | 130.22 | 131.51 | 130.22 | 131.00 | +0.746% | 291,720 | -0.366% |
| 2025-10-02 | 129.89 | 130.28 | 129.26 | 130.03 | -0.015% | 528,884 | +0.377% |
| 2025-10-01 | 130.67 | 131.07 | 130.05 | 130.05 | -0.907% | 339,543 | +0.361% |
| 2025-09-30 | 131.76 | 132.28 | 130.10 | 131.24 | -0.576% | 1,028,392 | -0.549% |
| 2025-09-29 | 132.06 | 132.07 | 131.20 | 132.00 | +0.357% | 758,196 | -1.121% |
| 2025-09-26 | 131.27 | 132.13 | 131.01 | 131.53 | +0.650% | 1,004,800 | -0.768% |
| 2025-09-25 | 130.53 | 131.19 | 130.12 | 130.68 | -0.252% | 482,940 | -0.122% |
| 2025-09-24 | 131.78 | 131.99 | 130.80 | 131.01 | -0.742% | 199,463 | -0.374% |
| 2025-09-23 | 132.53 | 133.85 | 131.68 | 131.99 | -0.445% | 1,159,369 | -1.114% |
| 2025-09-22 | 132.09 | 132.74 | 131.88 | 132.58 | -0.151% | 621,945 | -1.554% |
| 2025-09-19 | 132.88 | 133.20 | 132.16 | 132.78 | +0.053% | 476,734 | -1.702% |
| 2025-09-18 | 132.50 | 133.50 | 132.22 | 132.71 | +0.317% | 316,446 | -1.650% |
| 2025-09-17 | 131.30 | 133.02 | 131.13 | 132.29 | +1.000% | 1,169,216 | -1.338% |
| 2025-09-16 | 131.26 | 131.28 | 130.25 | 130.98 | -0.304% | 452,834 | -0.351% |
| 2025-09-15 | 132.05 | 132.44 | 131.19 | 131.38 | -0.213% | 451,553 | -0.655% |
| 2025-09-12 | 132.02 | 132.34 | 131.52 | 131.66 | -0.476% | 1,284,812 | -0.866% |
| 2025-09-11 | 130.36 | 132.40 | 130.36 | 132.29 | +1.535% | 646,576 | -1.338% |
| 2025-09-10 | 130.44 | 130.94 | 129.81 | 130.29 | -0.306% | 335,380 | +0.177% |
| 2025-09-09 | 129.99 | 131.24 | 129.99 | 130.69 | +0.369% | 275,365 | -0.130% |
| 2025-09-08 | 130.03 | 130.38 | 129.46 | 130.21 | +0.177% | 857,511 | +0.238% |
| 2025-09-05 | 132.38 | 132.75 | 129.40 | 129.98 | -1.650% | 500,226 | +0.415% |
| 2025-09-04 | 131.11 | 132.21 | 130.94 | 132.16 | +1.078% | 336,610 | -1.241% |
| 2025-09-03 | 130.66 | 131.01 | 129.83 | 130.75 | -0.168% | 382,739 | -0.176% |
| 2025-09-02 | 131.09 | 131.09 | 129.78 | 130.97 | -0.758% | 305,046 | -0.344% |
| 2025-08-29 | 131.83 | 132.34 | 131.59 | 131.97 | +0.190% | 646,315 | -1.099% |
| 2025-08-28 | 131.81 | 131.84 | 131.34 | 131.72 | +0.114% | 572,809 | -0.911% |
| 2025-08-27 | 131.08 | 132.03 | 131.08 | 131.57 | +0.137% | 334,977 | -0.798% |
| 2025-08-26 | 130.12 | 131.41 | 130.08 | 131.39 | +0.728% | 361,991 | -0.662% |
| 2025-08-25 | 130.94 | 131.18 | 130.37 | 130.44 | -0.549% | 367,084 | +0.061% |
| 2025-08-22 | 129.21 | 131.45 | 129.21 | 131.16 | +1.967% | 284,688 | -0.488% |
| 2025-08-21 | 128.55 | 128.92 | 127.87 | 128.63 | -0.318% | 243,531 | +1.469% |
| 2025-08-20 | 128.61 | 129.34 | 128.06 | 129.04 | +0.420% | 747,735 | +1.147% |
| 2025-08-19 | 128.51 | 129.22 | 128.15 | 128.50 | +0.008% | 353,844 | +1.572% |
| 2025-08-18 | 128.18 | 128.60 | 127.90 | 128.49 | +0.117% | 257,371 | +1.580% |
| 2025-08-15 | 130.05 | 130.05 | 128.26 | 128.34 | -1.071% | 415,327 | +1.699% |
| 2025-08-14 | 128.91 | 129.79 | 128.55 | 129.73 | +0.426% | 476,085 | +0.609% |
| 2025-08-13 | 129.03 | 129.53 | 128.46 | 129.18 | +0.553% | 567,557 | +1.037% |
| 2025-08-12 | 127.26 | 128.51 | 127.26 | 128.47 | +1.445% | 2,135,909 | +1.596% |
| 2025-08-11 | 126.98 | 127.17 | 126.44 | 126.64 | -0.016% | 356,222 | +3.064% |
| 2025-08-08 | 126.20 | 126.99 | 125.92 | 126.66 | +0.892% | 626,788 | +3.048% |
| 2025-08-07 | 127.57 | 127.61 | 125.20 | 125.54 | -1.001% | 589,507 | +3.967% |
| 2025-08-06 | 126.59 | 127.02 | 126.16 | 126.81 | +0.404% | 416,624 | +2.926% |
| 2025-08-05 | 127.32 | 127.32 | 125.36 | 126.30 | -0.379% | 678,887 | +3.341% |
| 2025-08-04 | 125.78 | 126.81 | 125.65 | 126.78 | +1.238% | 537,627 | +2.950% |
| 2025-08-01 | 126.08 | 126.09 | 124.18 | 125.23 | -1.996% | 750,533 | +4.224% |
| 2025-07-31 | 128.20 | 129.24 | 127.50 | 127.78 | -0.560% | 582,270 | +2.144% |
| 2025-07-30 | 128.64 | 129.46 | 127.94 | 128.50 | -0.279% | 667,568 | +1.572% |
| 2025-07-29 | 129.94 | 130.13 | 128.62 | 128.86 | -0.525% | 384,722 | +1.288% |
| 2025-07-28 | 130.28 | 130.33 | 129.22 | 129.54 | -0.583% | 560,789 | +0.757% |
| 2025-07-25 | 129.48 | 130.43 | 129.15 | 130.30 | +0.688% | 472,310 | +0.169% |
| 2025-07-24 | 129.73 | 130.33 | 129.36 | 129.41 | -0.154% | 342,112 | +0.858% |
| 2025-07-23 | 129.02 | 129.69 | 128.43 | 129.61 | +0.676% | 356,711 | +0.702% |
| 2025-07-22 | 128.25 | 128.93 | 128.06 | 128.74 | +0.531% | 458,486 | +1.383% |
| 2025-07-21 | 128.61 | 129.48 | 128.00 | 128.06 | -0.319% | 574,414 | +1.921% |
| 2025-07-18 | 128.69 | 128.83 | 128.26 | 128.47 | +0.008% | 401,392 | +1.596% |
| 2025-07-17 | 126.70 | 128.59 | 126.70 | 128.46 | +1.102% | 436,449 | +1.604% |
| 2025-07-16 | 126.58 | 127.14 | 125.19 | 127.06 | +0.841% | 632,882 | +2.723% |
| 2025-07-15 | 127.98 | 128.11 | 126.00 | 126.00 | -1.823% | 671,242 | +3.587% |
| 2025-07-14 | 127.20 | 128.36 | 126.94 | 128.34 | +0.801% | 919,709 | +1.699% |
| 2025-07-11 | 127.77 | 127.86 | 127.14 | 127.32 | -1.057% | 235,337 | +2.513% |
| 2025-07-10 | 127.74 | 128.82 | 127.67 | 128.68 | +0.641% | 461,545 | +1.430% |
| 2025-07-09 | 128.10 | 128.19 | 127.29 | 127.86 | +0.345% | 313,785 | +2.080% |
| 2025-07-08 | 128.10 | 128.37 | 127.36 | 127.42 | -0.794% | 479,481 | +2.433% |
| 2025-07-07 | 129.42 | 129.79 | 127.78 | 128.44 | -0.880% | 686,080 | +1.619% |
| 2025-07-03 | 128.64 | 129.82 | 128.56 | 129.58 | +0.974% | 411,040 | +0.725% |
| 2025-07-02 | 128.34 | 128.34 | 127.43 | 128.33 | +0.156% | 390,240 | +1.707% |
| 2025-07-01 | 126.87 | 128.35 | 126.87 | 128.13 | +0.652% | 542,866 | +1.865% |
| 2025-06-30 | 126.99 | 127.46 | 126.66 | 127.30 | +0.920% | 419,450 | +2.529% |
| 2025-06-27 | 125.80 | 126.87 | 125.57 | 126.14 | +0.270% | 316,480 | +3.472% |
| 2025-06-26 | 124.78 | 125.89 | 124.72 | 125.80 | +0.543% | 398,484 | +3.752% |
| 2025-06-25 | 125.61 | 125.61 | 124.89 | 125.12 | -0.279% | 353,673 | +4.316% |
| 2025-06-24 | 124.78 | 125.94 | 124.78 | 125.47 | +1.464% | 310,765 | +4.025% |
| 2025-06-23 | 122.03 | 123.73 | 121.17 | 123.66 | +1.236% | 381,584 | +5.547% |
| 2025-06-20 | 122.25 | 122.60 | 121.78 | 122.15 | +0.320% | 216,227 | +6.852% |
| 2025-06-18 | 121.58 | 122.93 | 121.50 | 121.76 | +0.189% | 336,491 | +7.194% |
| 2025-06-17 | 121.80 | 122.22 | 121.24 | 121.53 | -0.727% | 389,205 | +7.397% |
| 2025-06-16 | 121.84 | 123.28 | 121.84 | 122.42 | +1.199% | 850,015 | +6.617% |
| 2025-06-13 | 121.92 | 122.16 | 120.67 | 120.97 | -2.096% | 480,563 | +7.895% |
| 2025-06-12 | 122.80 | 123.60 | 122.38 | 123.56 | -0.024% | 302,457 | +5.633% |
| 2025-06-11 | 123.95 | 124.40 | 123.20 | 123.59 | -0.105% | 308,983 | +5.607% |
| 2025-06-10 | 123.50 | 123.77 | 123.29 | 123.72 | +0.089% | 1,278,030 | +5.496% |
| 2025-06-09 | 124.41 | 124.41 | 122.86 | 123.61 | -0.467% | 792,047 | +5.590% |
| 2025-06-06 | 123.96 | 124.46 | 123.59 | 124.19 | +1.404% | 250,487 | +5.097% |
| 2025-06-05 | 123.03 | 123.06 | 121.98 | 122.47 | -0.244% | 258,830 | +6.573% |
| 2025-06-04 | 123.56 | 123.80 | 122.73 | 122.77 | -0.599% | 333,682 | +6.313% |
| 2025-06-03 | 122.79 | 123.56 | 121.78 | 123.51 | +0.415% | 292,906 | +5.676% |
| 2025-06-02 | 122.27 | 123.04 | 121.29 | 123.00 | +0.098% | 529,275 | +6.114% |
| 2025-05-30 | 122.32 | 123.20 | 121.81 | 122.88 | +0.122% | 209,339 | +6.217% |
| 2025-05-29 | 122.58 | 122.76 | 121.68 | 122.73 | +0.508% | 255,022 | +6.347% |
| 2025-05-28 | 122.93 | 123.24 | 122.00 | 122.11 | -0.764% | 294,022 | +6.887% |
| 2025-05-27 | 121.90 | 123.05 | 121.29 | 123.05 | +1.888% | 527,682 | +6.071% |
| 2025-05-23 | 119.59 | 121.30 | 119.44 | 120.77 | -0.322% | 244,725 | +8.073% |
| 2025-05-22 | 120.91 | 121.89 | 120.58 | 121.16 | -0.008% | 185,697 | +7.725% |
| 2025-05-21 | 123.14 | 123.56 | 121.17 | 121.17 | -2.306% | 255,983 | +7.716% |
| 2025-05-20 | 124.21 | 124.48 | 123.55 | 124.03 | -0.537% | 254,175 | +5.233% |
| 2025-05-19 | 123.73 | 125.04 | 123.62 | 124.70 | +0.008% | 317,313 | +4.667% |
| 2025-05-16 | 123.69 | 124.87 | 123.61 | 124.69 | +0.662% | 502,006 | +4.676% |
| 2025-05-15 | 123.00 | 124.04 | 123.00 | 123.87 | +0.560% | 487,304 | +5.369% |
| 2025-05-14 | 123.63 | 123.71 | 122.87 | 123.18 | -0.211% | 859,773 | +5.959% |
| 2025-05-13 | 123.05 | 124.09 | 123.00 | 123.44 | +0.554% | 1,087,558 | +5.736% |
| 2025-05-12 | 123.49 | 123.49 | 122.01 | 122.76 | +2.351% | 329,423 | +6.321% |
| 2025-05-09 | 120.20 | 120.44 | 119.63 | 119.94 | -0.042% | 317,538 | +8.821% |
| 2025-05-08 | 119.69 | 121.14 | 119.55 | 119.99 | +1.095% | 439,782 | +8.776% |
| 2025-05-07 | 118.48 | 119.33 | 118.25 | 118.69 | +0.568% | 306,222 | +9.967% |
| 2025-05-06 | 117.62 | 118.93 | 117.61 | 118.02 | -0.573% | 299,044 | +10.591% |
| 2025-05-05 | 118.43 | 119.61 | 118.02 | 118.70 | -0.461% | 344,108 | +9.958% |
| 2025-05-02 | 118.55 | 119.68 | 118.14 | 119.25 | +2.124% | 799,325 | +9.451% |
| 2025-05-01 | 116.62 | 117.61 | 116.10 | 116.77 | +0.051% | 486,692 | +11.775% |
| 2025-04-30 | 115.29 | 117.14 | 113.80 | 116.71 | -0.034% | 289,141 | +11.833% |
| 2025-04-29 | 115.60 | 116.92 | 115.13 | 116.75 | +0.986% | 261,079 | +11.794% |
| 2025-04-28 | 115.53 | 116.48 | 114.70 | 115.61 | +0.365% | 438,038 | +12.897% |
| 2025-04-25 | 115.20 | 115.61 | 114.44 | 115.19 | -0.441% | 237,233 | +13.308% |
| 2025-04-24 | 114.01 | 115.89 | 113.52 | 115.70 | +1.296% | 290,913 | +12.809% |
| 2025-04-23 | 115.14 | 116.90 | 113.89 | 114.22 | +1.232% | 529,510 | +14.271% |
| 2025-04-22 | 110.70 | 113.05 | 110.36 | 112.83 | +3.353% | 641,654 | +15.678% |
| 2025-04-21 | 110.79 | 111.14 | 107.98 | 109.17 | -2.177% | 514,563 | +19.557% |
| 2025-04-17 | 111.22 | 112.75 | 111.00 | 111.60 | +0.423% | 286,399 | +16.953% |
| 2025-04-16 | 112.48 | 112.97 | 110.33 | 111.13 | -1.559% | 428,795 | +17.448% |
| 2025-04-15 | 112.93 | 114.24 | 112.79 | 112.89 | +0.320% | 414,452 | +15.617% |
| 2025-04-14 | 112.82 | 113.40 | 111.62 | 112.53 | 0.000% | 504,386 | +15.987% |