VIOV
Vanguard S&P Small-Cap 600 Value ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:52 PM EDT
112.34USD+0.268%(+0.30)141,387
108.53Bid115.58Ask7.05SpreadVIOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 111.73 | 112.95 | 111.35 | 112.34 | +0.268% | 141,387 | 0.000% |
| 2026-10-02 | 111.90 | 112.72 | 111.83 | 112.04 | +1.001% | 35,440 | +0.268% |
| 2026-10-01 | 109.97 | 111.00 | 109.11 | 110.93 | +0.845% | 189,020 | +1.271% |
| 2026-09-30 | 111.14 | 111.14 | 110.00 | 110.00 | -0.641% | 281,340 | +2.127% |
| 2026-09-29 | 111.18 | 111.41 | 110.14 | 110.71 | -0.467% | 82,732 | +1.472% |
| 2026-09-28 | 111.48 | 111.80 | 110.71 | 111.23 | -0.732% | 75,511 | +0.998% |
| 2026-09-25 | 111.93 | 112.50 | 111.53 | 112.05 | +0.385% | 111,446 | +0.259% |
| 2026-09-24 | 111.96 | 112.04 | 110.96 | 111.62 | -0.268% | 56,579 | +0.645% |
| 2026-09-23 | 113.02 | 113.02 | 111.87 | 111.92 | -1.479% | 47,722 | +0.375% |
| 2026-09-22 | 114.03 | 114.50 | 113.42 | 113.60 | +0.380% | 99,942 | -1.109% |
| 2026-09-21 | 113.67 | 113.90 | 113.11 | 113.17 | +0.035% | 60,558 | -0.733% |
| 2026-09-18 | 113.44 | 113.44 | 112.64 | 113.13 | -0.702% | 47,717 | -0.698% |
| 2026-09-17 | 115.23 | 115.23 | 113.93 | 113.93 | -0.079% | 30,036 | -1.396% |
| 2026-09-16 | 115.13 | 115.43 | 113.01 | 114.02 | -0.809% | 33,642 | -1.473% |
| 2026-09-15 | 115.10 | 115.30 | 114.64 | 114.95 | -0.122% | 51,267 | -2.271% |
| 2026-09-14 | 115.30 | 115.79 | 114.91 | 115.09 | -0.407% | 48,716 | -2.389% |
| 2026-09-11 | 116.11 | 116.17 | 115.23 | 115.56 | +0.513% | 32,009 | -2.786% |
| 2026-09-10 | 115.38 | 115.46 | 114.64 | 114.97 | -0.862% | 95,190 | -2.288% |
| 2026-09-09 | 116.64 | 116.88 | 115.78 | 115.97 | -0.753% | 41,637 | -3.130% |
| 2026-09-08 | 117.88 | 117.88 | 116.76 | 116.85 | -1.084% | 35,978 | -3.860% |
| 2026-09-04 | 116.95 | 118.17 | 116.94 | 118.13 | +0.553% | 16,115 | -4.901% |
| 2026-09-03 | 117.95 | 117.95 | 116.85 | 117.48 | +0.230% | 26,620 | -4.375% |
| 2026-09-02 | 116.27 | 117.71 | 116.27 | 117.21 | +1.113% | 41,018 | -4.155% |
| 2026-09-01 | 116.97 | 117.28 | 115.75 | 115.92 | -1.168% | 51,570 | -3.088% |
| 2026-08-31 | 118.01 | 118.08 | 117.02 | 117.29 | -0.602% | 55,067 | -4.220% |
| 2026-08-28 | 118.63 | 119.11 | 117.90 | 118.00 | -0.447% | 32,222 | -4.797% |
| 2026-08-27 | 118.22 | 118.59 | 117.86 | 118.53 | +0.101% | 23,758 | -5.222% |
| 2026-08-26 | 118.19 | 118.75 | 117.77 | 118.41 | +0.042% | 65,115 | -5.126% |
| 2026-08-25 | 118.62 | 118.62 | 117.70 | 118.36 | -0.059% | 23,523 | -5.086% |
| 2026-08-24 | 118.70 | 119.13 | 118.18 | 118.43 | -0.353% | 28,380 | -5.142% |
| 2026-08-21 | 118.68 | 118.90 | 118.33 | 118.85 | +0.703% | 31,772 | -5.477% |
| 2026-08-20 | 118.34 | 118.61 | 117.99 | 118.02 | -0.849% | 27,614 | -4.813% |
| 2026-08-19 | 119.48 | 120.03 | 118.94 | 119.03 | +0.312% | 31,729 | -5.620% |
| 2026-08-18 | 119.97 | 119.97 | 118.66 | 118.66 | -1.108% | 21,359 | -5.326% |
| 2026-08-17 | 120.51 | 120.51 | 119.89 | 119.99 | -0.636% | 40,421 | -6.376% |
| 2026-08-14 | 120.43 | 121.01 | 120.24 | 120.76 | +0.264% | 41,685 | -6.971% |
| 2026-08-13 | 119.99 | 120.45 | 119.79 | 120.44 | +0.878% | 42,929 | -6.725% |
| 2026-08-12 | 119.30 | 119.66 | 118.56 | 119.39 | +0.389% | 46,524 | -5.907% |
| 2026-08-11 | 118.80 | 119.50 | 118.49 | 118.93 | +0.294% | 56,229 | -5.541% |
| 2026-08-10 | 119.39 | 119.39 | 118.45 | 118.58 | -0.752% | 40,586 | -5.263% |
| 2026-08-07 | 118.96 | 119.68 | 118.72 | 119.48 | +0.929% | 29,490 | -5.976% |
| 2026-08-06 | 119.45 | 119.64 | 118.35 | 118.38 | -0.728% | 49,318 | -5.102% |
| 2026-08-05 | 120.65 | 120.65 | 119.25 | 119.25 | -0.891% | 21,974 | -5.793% |
| 2026-08-04 | 119.04 | 120.54 | 118.55 | 120.32 | +1.437% | 56,612 | -6.632% |
| 2026-08-03 | 117.00 | 118.61 | 117.00 | 118.61 | +1.606% | 20,463 | -5.290% |
| 2026-07-31 | 117.25 | 117.25 | 115.50 | 116.74 | +0.172% | 51,765 | -3.769% |
| 2026-07-30 | 117.37 | 117.37 | 115.40 | 116.54 | -0.094% | 31,808 | -3.604% |
| 2026-07-29 | 117.65 | 118.02 | 116.50 | 116.65 | -1.022% | 36,413 | -3.695% |
| 2026-07-28 | 117.06 | 118.02 | 117.06 | 117.85 | +0.791% | 31,079 | -4.679% |
| 2026-07-27 | 117.61 | 117.76 | 116.61 | 116.93 | +0.245% | 33,833 | -3.925% |
| 2026-07-24 | 116.77 | 117.61 | 116.44 | 116.64 | +0.246% | 18,841 | -3.690% |
| 2026-07-23 | 116.68 | 117.00 | 115.93 | 116.36 | -1.073% | 48,480 | -3.453% |
| 2026-07-22 | 117.74 | 118.49 | 117.37 | 117.62 | -0.226% | 57,593 | -4.489% |
| 2026-07-21 | 117.17 | 117.89 | 116.92 | 117.89 | +1.042% | 26,121 | -4.705% |
| 2026-07-20 | 117.70 | 117.70 | 116.67 | 116.67 | -0.770% | 47,197 | -3.711% |
| 2026-07-17 | 117.80 | 118.51 | 117.06 | 117.58 | -0.739% | 66,149 | -4.452% |
| 2026-07-16 | 116.91 | 118.92 | 116.91 | 118.45 | +1.279% | 49,126 | -5.158% |
| 2026-07-15 | 116.52 | 117.57 | 116.52 | 116.95 | +0.588% | 43,512 | -3.945% |
| 2026-07-14 | 116.33 | 116.87 | 115.88 | 116.27 | +0.164% | 39,653 | -3.380% |
| 2026-07-13 | 116.06 | 116.76 | 115.76 | 116.08 | +0.173% | 38,441 | -3.222% |
| 2026-07-10 | 115.62 | 116.12 | 115.57 | 115.88 | +0.512% | 27,319 | -3.055% |
| 2026-07-09 | 114.50 | 115.63 | 114.50 | 115.29 | +1.301% | 20,003 | -2.559% |
| 2026-07-08 | 114.47 | 114.51 | 113.35 | 113.81 | -1.189% | 42,385 | -1.292% |
| 2026-07-07 | 115.98 | 116.42 | 115.17 | 115.18 | -0.912% | 29,965 | -2.466% |
| 2026-07-06 | 116.48 | 116.77 | 115.99 | 116.24 | +0.060% | 34,424 | -3.355% |
| 2026-07-02 | 117.33 | 118.10 | 115.52 | 116.17 | -0.820% | 37,705 | -3.297% |
| 2026-07-01 | 116.98 | 118.46 | 116.98 | 117.13 | -0.170% | 51,567 | -4.089% |
| 2026-06-30 | 117.21 | 117.66 | 116.64 | 117.33 | +0.265% | 65,494 | -4.253% |
| 2026-06-29 | 117.26 | 117.26 | 116.05 | 117.02 | -0.111% | 57,936 | -3.999% |
| 2026-06-26 | 115.80 | 117.64 | 115.80 | 117.15 | +0.662% | 58,702 | -4.106% |
| 2026-06-25 | 115.81 | 116.91 | 115.79 | 116.38 | +1.165% | 45,314 | -3.471% |
| 2026-06-24 | 114.00 | 115.60 | 114.00 | 115.04 | +0.542% | 34,579 | -2.347% |
| 2026-06-23 | 113.74 | 114.90 | 113.74 | 114.42 | -0.262% | 43,491 | -1.818% |
| 2026-06-22 | 115.11 | 115.42 | 114.53 | 114.72 | -0.113% | 39,405 | -2.075% |
| 2026-06-18 | 114.61 | 115.18 | 114.23 | 114.85 | +1.431% | 45,901 | -2.185% |
| 2026-06-17 | 115.25 | 115.71 | 112.87 | 113.23 | -1.761% | 119,532 | -0.786% |
| 2026-06-16 | 115.79 | 116.72 | 114.98 | 115.26 | -0.449% | 25,236 | -2.533% |
| 2026-06-15 | 116.93 | 117.41 | 115.55 | 115.78 | -0.413% | 47,615 | -2.971% |
| 2026-06-12 | 115.34 | 116.94 | 115.34 | 116.26 | +1.096% | 26,392 | -3.372% |
| 2026-06-11 | 113.89 | 115.05 | 113.09 | 115.00 | +1.797% | 28,158 | -2.313% |
| 2026-06-10 | 113.47 | 114.79 | 112.92 | 112.97 | -0.546% | 40,944 | -0.558% |
| 2026-06-09 | 113.51 | 115.18 | 111.98 | 113.59 | +0.906% | 45,670 | -1.100% |
| 2026-06-08 | 112.39 | 113.50 | 112.39 | 112.57 | +0.770% | 27,635 | -0.204% |
| 2026-06-05 | 113.07 | 113.50 | 111.50 | 111.71 | -1.724% | 36,086 | +0.564% |
| 2026-06-04 | 112.62 | 113.90 | 112.58 | 113.67 | +1.283% | 27,717 | -1.170% |
| 2026-06-03 | 113.38 | 113.38 | 112.09 | 112.23 | -1.284% | 63,553 | +0.098% |
| 2026-06-02 | 112.42 | 113.79 | 112.42 | 113.69 | +1.148% | 37,786 | -1.187% |
| 2026-06-01 | 111.60 | 112.42 | 111.35 | 112.40 | +0.143% | 55,843 | -0.053% |
| 2026-05-29 | 112.73 | 112.97 | 112.09 | 112.24 | -0.673% | 65,474 | +0.089% |
| 2026-05-28 | 112.47 | 113.26 | 112.13 | 113.00 | +0.133% | 30,542 | -0.584% |
| 2026-05-27 | 112.57 | 113.64 | 112.57 | 112.85 | +0.311% | 31,702 | -0.452% |
| 2026-05-26 | 111.84 | 112.57 | 111.81 | 112.50 | +1.215% | 31,545 | -0.142% |
| 2026-05-22 | 110.34 | 111.24 | 110.34 | 111.15 | +0.890% | 44,571 | +1.071% |
| 2026-05-21 | 108.97 | 110.44 | 108.14 | 110.17 | +0.502% | 40,158 | +1.970% |
| 2026-05-20 | 107.70 | 109.66 | 107.05 | 109.62 | +2.181% | 36,286 | +2.481% |
| 2026-05-19 | 107.95 | 108.01 | 107.00 | 107.28 | -1.070% | 103,558 | +4.717% |
| 2026-05-18 | 107.93 | 109.09 | 107.90 | 108.44 | +0.500% | 39,498 | +3.596% |
| 2026-05-15 | 108.71 | 108.71 | 107.75 | 107.90 | -1.299% | 53,101 | +4.115% |
| 2026-05-14 | 109.17 | 110.10 | 109.10 | 109.32 | +0.524% | 20,013 | +2.763% |
| 2026-05-13 | 109.00 | 109.39 | 108.39 | 108.75 | -0.321% | 31,272 | +3.301% |
| 2026-05-12 | 110.07 | 110.07 | 108.20 | 109.10 | -1.097% | 55,060 | +2.970% |
| 2026-05-11 | 111.75 | 111.76 | 110.21 | 110.31 | -1.050% | 32,382 | +1.840% |
| 2026-05-08 | 111.38 | 111.65 | 110.83 | 111.48 | +0.741% | 26,070 | +0.771% |
| 2026-05-07 | 112.03 | 112.11 | 110.66 | 110.66 | -0.984% | 79,985 | +1.518% |
| 2026-05-06 | 111.66 | 112.00 | 111.43 | 111.76 | +0.648% | 119,073 | +0.519% |
| 2026-05-05 | 110.05 | 111.36 | 110.05 | 111.04 | +1.175% | 30,218 | +1.171% |
| 2026-05-04 | 110.63 | 111.01 | 109.15 | 109.75 | -1.206% | 46,506 | +2.360% |
| 2026-05-01 | 111.33 | 111.38 | 110.63 | 111.09 | +0.171% | 112,652 | +1.125% |
| 2026-04-30 | 109.58 | 111.36 | 109.45 | 110.90 | +1.149% | 226,438 | +1.298% |
| 2026-04-29 | 110.43 | 110.56 | 109.26 | 109.64 | -0.733% | 95,218 | +2.462% |
| 2026-04-28 | 110.94 | 111.31 | 110.23 | 110.45 | -0.370% | 34,466 | +1.711% |
| 2026-04-27 | 110.68 | 111.35 | 110.55 | 110.86 | +0.380% | 68,873 | +1.335% |
| 2026-04-24 | 110.29 | 110.69 | 109.51 | 110.44 | +0.555% | 40,590 | +1.720% |
| 2026-04-23 | 109.91 | 110.25 | 108.92 | 109.83 | +0.064% | 77,762 | +2.285% |
| 2026-04-22 | 110.57 | 110.57 | 109.47 | 109.76 | +0.082% | 46,769 | +2.351% |
| 2026-04-21 | 110.56 | 111.19 | 109.35 | 109.67 | -0.472% | 53,781 | +2.435% |
| 2026-04-20 | 109.02 | 110.36 | 109.00 | 110.19 | +0.658% | 29,058 | +1.951% |
| 2026-04-17 | 108.36 | 110.25 | 108.36 | 109.47 | +1.965% | 29,436 | +2.622% |
| 2026-04-16 | 106.89 | 107.50 | 106.89 | 107.36 | +0.355% | 47,294 | +4.639% |
| 2026-04-15 | 106.97 | 107.05 | 106.37 | 106.98 | 0.000% | 28,653 | +5.010% |
| 2026-04-14 | 106.98 | 107.33 | 106.42 | 106.98 | +0.150% | 26,410 | +5.010% |
| 2026-04-13 | 105.32 | 106.82 | 105.06 | 106.82 | +1.222% | 46,200 | +5.168% |
| 2026-04-10 | 105.98 | 106.00 | 105.17 | 105.53 | -0.199% | 34,711 | +6.453% |
| 2026-04-09 | 104.59 | 106.06 | 104.53 | 105.74 | +0.628% | 39,065 | +6.242% |
| 2026-04-08 | 105.28 | 105.68 | 104.67 | 105.08 | +2.218% | 46,107 | +6.909% |
| 2026-04-07 | 102.20 | 103.21 | 102.17 | 102.80 | +0.254% | 27,795 | +9.280% |
| 2026-04-06 | 101.88 | 102.73 | 101.58 | 102.54 | +0.401% | 38,635 | +9.557% |
| 2026-04-02 | 100.66 | 102.58 | 100.42 | 102.13 | +0.304% | 34,860 | +9.997% |
| 2026-04-01 | 102.13 | 102.67 | 101.73 | 101.82 | +0.079% | 42,996 | +10.332% |
| 2026-03-31 | 100.45 | 102.54 | 100.18 | 101.74 | +2.292% | 68,637 | +10.419% |
| 2026-03-30 | 100.74 | 100.86 | 99.25 | 99.46 | -0.470% | 38,588 | +12.950% |
| 2026-03-27 | 101.08 | 101.31 | 99.84 | 99.93 | -1.692% | 80,225 | +12.419% |
| 2026-03-26 | 101.37 | 102.80 | 101.37 | 101.65 | -0.548% | 46,384 | +10.516% |
| 2026-03-25 | 102.08 | 102.25 | 100.99 | 102.21 | +1.008% | 86,612 | +9.911% |
| 2026-03-24 | 99.68 | 101.75 | 99.24 | 101.19 | +0.677% | 38,336 | +11.019% |
| 2026-03-23 | 100.42 | 102.16 | 99.93 | 100.51 | +1.762% | 86,286 | +11.770% |
| 2026-03-20 | 100.05 | 100.28 | 98.29 | 98.77 | -1.348% | 32,964 | +13.739% |
| 2026-03-19 | 99.00 | 100.75 | 98.77 | 100.12 | +0.341% | 23,564 | +12.205% |
| 2026-03-18 | 100.54 | 100.68 | 99.75 | 99.78 | -1.100% | 16,131 | +12.588% |
| 2026-03-17 | 100.54 | 101.53 | 100.54 | 100.89 | +0.819% | 26,777 | +11.349% |
| 2026-03-16 | 100.78 | 101.08 | 100.07 | 100.07 | +0.361% | 24,186 | +12.261% |
| 2026-03-13 | 100.43 | 100.75 | 99.42 | 99.71 | -0.220% | 37,692 | +12.667% |
| 2026-03-12 | 100.20 | 100.73 | 99.70 | 99.93 | -1.547% | 66,723 | +12.419% |
| 2026-03-11 | 101.16 | 101.64 | 100.48 | 101.50 | -0.167% | 57,057 | +10.680% |
| 2026-03-10 | 101.81 | 103.16 | 101.19 | 101.67 | -0.372% | 47,630 | +10.495% |
| 2026-03-09 | 100.60 | 102.31 | 98.77 | 102.05 | -0.078% | 84,751 | +10.083% |
| 2026-03-06 | 102.96 | 102.96 | 101.32 | 102.13 | -2.146% | 45,561 | +9.997% |
| 2026-03-05 | 105.24 | 105.38 | 103.72 | 104.37 | -1.454% | 30,817 | +7.636% |
| 2026-03-04 | 105.84 | 106.32 | 104.98 | 105.91 | +0.704% | 58,617 | +6.071% |
| 2026-03-03 | 103.86 | 105.78 | 102.75 | 105.17 | -0.905% | 77,741 | +6.818% |
| 2026-03-02 | 104.19 | 106.48 | 104.02 | 106.13 | +0.597% | 59,539 | +5.851% |
| 2026-02-27 | 105.90 | 105.90 | 104.75 | 105.50 | -1.512% | 33,372 | +6.483% |
| 2026-02-26 | 106.35 | 107.21 | 106.06 | 107.12 | +0.658% | 40,458 | +4.873% |
| 2026-02-25 | 106.90 | 106.90 | 105.31 | 106.42 | +0.028% | 33,965 | +5.563% |
| 2026-02-24 | 105.63 | 106.80 | 105.37 | 106.39 | +0.997% | 38,696 | +5.593% |
| 2026-02-23 | 107.75 | 107.75 | 104.84 | 105.34 | -2.481% | 45,898 | +6.645% |
| 2026-02-20 | 107.37 | 108.40 | 106.94 | 108.02 | +0.372% | 88,092 | +3.999% |
| 2026-02-19 | 107.47 | 107.64 | 106.91 | 107.62 | -0.213% | 51,902 | +4.386% |
| 2026-02-18 | 107.38 | 108.56 | 107.32 | 107.85 | +0.700% | 39,017 | +4.163% |
| 2026-02-17 | 107.41 | 108.09 | 106.07 | 107.10 | -0.409% | 53,028 | +4.893% |
| 2026-02-13 | 106.68 | 107.84 | 106.11 | 107.54 | +1.224% | 21,465 | +4.463% |
| 2026-02-12 | 109.20 | 109.39 | 105.22 | 106.24 | -1.965% | 51,438 | +5.742% |
| 2026-02-11 | 109.48 | 109.94 | 108.25 | 108.37 | -0.276% | 37,668 | +3.663% |
| 2026-02-10 | 108.49 | 109.54 | 108.49 | 108.67 | +0.101% | 98,565 | +3.377% |
| 2026-02-09 | 108.80 | 108.91 | 107.83 | 108.56 | -0.340% | 92,319 | +3.482% |
| 2026-02-06 | 107.21 | 109.10 | 107.21 | 108.93 | +2.330% | 68,936 | +3.130% |
| 2026-02-05 | 106.98 | 107.37 | 105.80 | 106.45 | -0.903% | 106,000 | +5.533% |
| 2026-02-04 | 106.16 | 107.97 | 106.16 | 107.42 | +1.859% | 47,999 | +4.580% |
| 2026-02-03 | 105.33 | 106.58 | 104.34 | 105.46 | +0.123% | 43,762 | +6.524% |
| 2026-02-02 | 104.09 | 105.65 | 104.05 | 105.33 | +0.958% | 40,394 | +6.655% |
| 2026-01-30 | 104.26 | 104.53 | 103.28 | 104.33 | -0.277% | 26,336 | +7.678% |
| 2026-01-29 | 103.88 | 104.82 | 103.05 | 104.62 | +1.102% | 38,713 | +7.379% |
| 2026-01-28 | 104.43 | 104.86 | 103.48 | 103.48 | -0.824% | 55,302 | +8.562% |
| 2026-01-27 | 104.50 | 104.51 | 103.72 | 104.34 | -0.086% | 39,025 | +7.667% |
| 2026-01-26 | 104.89 | 105.25 | 103.97 | 104.43 | -0.182% | 50,471 | +7.574% |
| 2026-01-23 | 106.41 | 106.41 | 104.29 | 104.62 | -1.830% | 78,406 | +7.379% |
| 2026-01-22 | 106.88 | 107.65 | 106.36 | 106.57 | +0.443% | 42,669 | +5.414% |
| 2026-01-21 | 103.98 | 106.41 | 103.98 | 106.10 | +2.780% | 40,775 | +5.881% |
| 2026-01-20 | 103.42 | 103.91 | 102.90 | 103.23 | -1.583% | 46,289 | +8.825% |
| 2026-01-16 | 105.46 | 105.46 | 104.70 | 104.89 | -0.465% | 30,673 | +7.103% |
| 2026-01-15 | 104.19 | 105.57 | 103.92 | 105.38 | +1.562% | 63,297 | +6.604% |
| 2026-01-14 | 102.83 | 103.99 | 102.83 | 103.76 | +0.677% | 26,808 | +8.269% |
| 2026-01-13 | 103.68 | 103.78 | 102.90 | 103.06 | -0.254% | 55,515 | +9.002% |
| 2026-01-12 | 103.07 | 103.66 | 102.36 | 103.33 | -0.237% | 61,807 | +8.725% |
| 2026-01-09 | 103.15 | 103.61 | 102.27 | 103.57 | +0.945% | 55,968 | +8.468% |
| 2026-01-08 | 100.15 | 103.22 | 100.15 | 102.60 | +1.988% | 32,069 | +9.493% |
| 2026-01-07 | 101.71 | 101.76 | 100.41 | 100.60 | -1.091% | 38,585 | +11.670% |
| 2026-01-06 | 99.94 | 101.73 | 99.54 | 101.71 | +1.904% | 60,434 | +10.451% |
| 2026-01-05 | 98.83 | 100.69 | 98.83 | 99.81 | +1.299% | 62,684 | +12.554% |
| 2026-01-02 | 98.30 | 98.94 | 97.37 | 98.53 | +0.788% | 66,614 | +14.016% |
| 2025-12-31 | 98.88 | 98.88 | 97.73 | 97.76 | -0.942% | 60,357 | +14.914% |
| 2025-12-30 | 99.15 | 99.25 | 98.69 | 98.69 | -0.434% | 47,233 | +13.831% |
| 2025-12-29 | 99.22 | 99.70 | 98.86 | 99.12 | -0.362% | 36,458 | +13.337% |
| 2025-12-26 | 99.47 | 99.59 | 99.01 | 99.48 | +0.070% | 52,664 | +12.927% |
| 2025-12-24 | 99.05 | 99.56 | 98.86 | 99.41 | +0.313% | 60,329 | +13.007% |
| 2025-12-23 | 99.44 | 99.55 | 98.89 | 99.10 | -0.531% | 38,453 | +13.360% |
| 2025-12-22 | 99.57 | 100.07 | 99.40 | 99.63 | -0.049% | 56,179 | +12.758% |
| 2025-12-19 | 99.82 | 100.16 | 99.51 | 99.68 | -0.193% | 22,761 | +12.702% |
| 2025-12-18 | 100.50 | 100.59 | 99.73 | 99.87 | +0.292% | 20,682 | +12.485% |
| 2025-12-17 | 100.00 | 100.83 | 99.41 | 99.58 | -0.050% | 37,065 | +12.814% |
| 2025-12-16 | 100.13 | 100.57 | 99.48 | 99.63 | -0.876% | 17,621 | +12.757% |
| 2025-12-15 | 101.45 | 101.45 | 100.09 | 100.51 | -0.205% | 35,367 | +11.770% |
| 2025-12-12 | 101.89 | 102.04 | 100.53 | 100.72 | -0.958% | 32,429 | +11.541% |
| 2025-12-11 | 100.70 | 101.87 | 100.70 | 101.69 | +0.993% | 34,246 | +10.473% |
| 2025-12-10 | 98.36 | 101.18 | 98.36 | 100.69 | +2.301% | 75,039 | +11.570% |
| 2025-12-09 | 97.87 | 99.06 | 97.87 | 98.43 | +0.537% | 30,665 | +14.137% |
| 2025-12-08 | 98.73 | 98.73 | 97.90 | 97.90 | -0.569% | 62,868 | +14.750% |
| 2025-12-05 | 98.44 | 99.08 | 98.26 | 98.46 | +0.153% | 60,420 | +14.097% |
| 2025-12-04 | 98.69 | 98.86 | 98.30 | 98.31 | -0.435% | 34,126 | +14.271% |
| 2025-12-03 | 97.61 | 98.89 | 97.61 | 98.74 | +1.417% | 24,374 | +13.774% |
| 2025-12-02 | 97.98 | 97.98 | 96.85 | 97.36 | +0.010% | 42,926 | +15.386% |
| 2025-12-01 | 96.70 | 97.80 | 96.70 | 97.35 | -0.021% | 30,182 | +15.398% |
| 2025-11-28 | 97.62 | 97.62 | 97.25 | 97.37 | -0.092% | 16,980 | +15.374% |
| 2025-11-26 | 96.92 | 98.42 | 96.82 | 97.46 | +0.661% | 49,811 | +15.268% |
| 2025-11-25 | 94.78 | 97.15 | 94.78 | 96.82 | +2.836% | 42,994 | +16.030% |
| 2025-11-24 | 93.17 | 94.42 | 93.00 | 94.15 | +1.324% | 46,594 | +19.320% |
| 2025-11-21 | 90.67 | 93.49 | 90.67 | 92.92 | +3.199% | 33,864 | +20.900% |
| 2025-11-20 | 93.30 | 93.46 | 90.04 | 90.04 | -2.237% | 182,015 | +24.767% |
| 2025-11-19 | 92.65 | 93.19 | 91.78 | 92.10 | -0.292% | 22,673 | +21.976% |
| 2025-11-18 | 92.00 | 92.94 | 91.46 | 92.37 | -0.194% | 39,326 | +21.620% |
| 2025-11-17 | 94.37 | 95.00 | 92.38 | 92.55 | -2.364% | 37,932 | +21.383% |
| 2025-11-14 | 93.57 | 95.09 | 93.57 | 94.79 | +0.096% | 39,289 | +18.514% |
| 2025-11-13 | 96.39 | 96.58 | 94.34 | 94.70 | -2.169% | 31,186 | +18.627% |
| 2025-11-12 | 96.84 | 97.78 | 96.80 | 96.80 | +0.217% | 26,559 | +16.054% |
| 2025-11-11 | 95.96 | 96.85 | 95.96 | 96.59 | +0.416% | 26,340 | +16.306% |
| 2025-11-10 | 96.36 | 96.67 | 95.57 | 96.19 | +1.167% | 37,453 | +16.790% |
| 2025-11-07 | 93.38 | 95.08 | 93.31 | 95.08 | +1.321% | 30,248 | +18.153% |
| 2025-11-06 | 95.40 | 95.55 | 93.81 | 93.84 | -1.841% | 34,555 | +19.714% |
| 2025-11-05 | 94.24 | 96.00 | 94.23 | 95.60 | +1.825% | 63,402 | +17.510% |
| 2025-11-04 | 93.55 | 94.47 | 93.52 | 93.89 | -1.092% | 33,877 | +19.655% |
| 2025-11-03 | 95.00 | 95.00 | 93.57 | 94.92 | -0.071% | 28,903 | +18.349% |
| 2025-10-31 | 94.59 | 95.00 | 94.02 | 94.99 | +0.317% | 26,491 | +18.265% |
| 2025-10-30 | 95.21 | 95.78 | 94.57 | 94.69 | -1.133% | 27,613 | +18.640% |
| 2025-10-29 | 96.77 | 97.24 | 94.92 | 95.78 | -1.028% | 31,296 | +17.296% |
| 2025-10-28 | 96.97 | 97.14 | 96.25 | 96.77 | -0.549% | 19,625 | +16.090% |
| 2025-10-27 | 97.98 | 98.05 | 96.91 | 97.30 | -0.048% | 29,380 | +15.453% |
| 2025-10-24 | 97.46 | 98.00 | 97.35 | 97.35 | +0.757% | 23,006 | +15.397% |
| 2025-10-23 | 95.36 | 96.71 | 95.36 | 96.62 | +1.311% | 17,960 | +16.270% |
| 2025-10-22 | 95.79 | 96.02 | 94.69 | 95.37 | -0.459% | 27,835 | +17.794% |
| 2025-10-21 | 95.32 | 96.22 | 95.14 | 95.81 | +0.220% | 34,111 | +17.253% |
| 2025-10-20 | 94.70 | 95.75 | 94.70 | 95.60 | +1.680% | 33,531 | +17.510% |
| 2025-10-17 | 93.98 | 94.18 | 93.56 | 94.02 | -0.223% | 22,467 | +19.485% |
| 2025-10-16 | 95.54 | 95.54 | 93.86 | 94.23 | -1.211% | 50,289 | +19.219% |
| 2025-10-15 | 95.36 | 96.23 | 94.92 | 95.39 | +0.712% | 43,668 | +17.775% |
| 2025-10-14 | 91.94 | 95.15 | 91.94 | 94.71 | +1.515% | 31,123 | +18.614% |
| 2025-10-13 | 92.53 | 93.50 | 92.34 | 93.30 | +2.289% | 24,874 | +20.411% |
| 2025-10-10 | 94.66 | 94.82 | 91.11 | 91.21 | -3.524% | 43,083 | +23.166% |
| 2025-10-09 | 95.60 | 95.60 | 94.34 | 94.54 | -1.112% | 37,056 | +18.826% |
| 2025-10-08 | 95.18 | 95.65 | 94.95 | 95.60 | +0.913% | 40,392 | +17.504% |
| 2025-10-07 | 96.26 | 96.31 | 94.70 | 94.74 | -1.610% | 73,539 | +18.577% |
| 2025-10-06 | 97.48 | 97.48 | 96.23 | 96.29 | -0.547% | 40,241 | +16.668% |
| 2025-10-03 | 96.33 | 97.72 | 96.33 | 96.82 | +0.770% | 31,195 | +16.030% |
| 2025-10-02 | 95.82 | 96.10 | 95.27 | 96.08 | +0.156% | 49,487 | +16.923% |
| 2025-10-01 | 94.66 | 96.07 | 94.66 | 95.93 | +0.746% | 58,616 | +17.106% |
| 2025-09-30 | 94.75 | 95.22 | 94.14 | 95.22 | +0.263% | 42,615 | +17.979% |
| 2025-09-29 | 95.53 | 95.53 | 94.50 | 94.97 | +0.158% | 28,938 | +18.290% |
| 2025-09-26 | 94.04 | 94.92 | 94.03 | 94.82 | +1.120% | 41,161 | +18.477% |
| 2025-09-25 | 93.91 | 94.10 | 93.45 | 93.77 | -0.982% | 100,202 | +19.804% |
| 2025-09-24 | 95.36 | 95.57 | 94.57 | 94.70 | -1.076% | 19,998 | +18.627% |
| 2025-09-23 | 96.35 | 97.28 | 95.71 | 95.73 | -0.296% | 28,746 | +17.351% |
| 2025-09-22 | 95.86 | 96.19 | 95.50 | 96.01 | +0.161% | 47,411 | +17.004% |
| 2025-09-19 | 97.32 | 97.32 | 95.78 | 95.86 | -1.206% | 96,246 | +17.192% |
| 2025-09-18 | 95.96 | 97.24 | 95.64 | 97.03 | +2.019% | 38,874 | +15.779% |
| 2025-09-17 | 95.38 | 97.33 | 95.06 | 95.11 | +0.137% | 53,517 | +18.116% |
| 2025-09-16 | 95.28 | 95.38 | 94.52 | 94.98 | -0.398% | 37,719 | +18.278% |
| 2025-09-15 | 95.52 | 95.74 | 95.18 | 95.36 | +0.221% | 36,756 | +17.806% |
| 2025-09-12 | 96.21 | 96.21 | 95.13 | 95.15 | -1.327% | 45,077 | +18.066% |
| 2025-09-11 | 94.64 | 96.43 | 94.64 | 96.43 | +2.064% | 49,020 | +16.499% |
| 2025-09-10 | 94.84 | 94.84 | 94.05 | 94.48 | -0.190% | 60,358 | +18.903% |
| 2025-09-09 | 95.28 | 95.28 | 94.35 | 94.66 | -0.963% | 69,338 | +18.677% |
| 2025-09-08 | 96.04 | 96.04 | 94.55 | 95.58 | -0.261% | 228,158 | +17.535% |
| 2025-09-05 | 95.73 | 96.58 | 94.92 | 95.83 | +0.619% | 58,007 | +17.228% |
| 2025-09-04 | 93.99 | 95.24 | 93.76 | 95.24 | +1.752% | 87,634 | +17.955% |
| 2025-09-03 | 93.41 | 93.92 | 93.01 | 93.60 | -0.021% | 42,718 | +20.021% |
| 2025-09-02 | 93.26 | 93.65 | 92.85 | 93.62 | -0.742% | 54,370 | +19.996% |
| 2025-08-29 | 94.78 | 95.33 | 94.14 | 94.32 | -0.190% | 192,780 | +19.105% |
| 2025-08-28 | 95.01 | 95.01 | 94.00 | 94.50 | -0.437% | 37,957 | +18.878% |
| 2025-08-27 | 93.95 | 94.92 | 93.95 | 94.92 | +1.135% | 39,352 | +18.359% |
| 2025-08-26 | 93.90 | 94.38 | 93.77 | 93.85 | -0.032% | 18,824 | +19.702% |
| 2025-08-25 | 94.13 | 94.24 | 93.80 | 93.88 | -0.761% | 31,573 | +19.663% |
| 2025-08-22 | 91.16 | 94.78 | 91.16 | 94.60 | +4.265% | 41,859 | +18.753% |
| 2025-08-21 | 90.42 | 90.90 | 90.12 | 90.73 | -0.187% | 26,156 | +23.818% |
| 2025-08-20 | 91.48 | 91.48 | 90.56 | 90.90 | -0.732% | 92,918 | +23.586% |
| 2025-08-19 | 91.27 | 92.26 | 91.11 | 91.57 | +0.461% | 25,088 | +22.682% |
| 2025-08-18 | 91.00 | 91.32 | 90.78 | 91.15 | +0.022% | 27,994 | +23.247% |
| 2025-08-15 | 91.70 | 91.70 | 90.72 | 91.13 | -0.654% | 23,470 | +23.274% |
| 2025-08-14 | 91.53 | 91.73 | 90.81 | 91.73 | -1.110% | 54,288 | +22.468% |
| 2025-08-13 | 90.76 | 92.92 | 90.76 | 92.76 | +2.702% | 83,518 | +21.108% |
| 2025-08-12 | 87.99 | 90.37 | 87.99 | 90.32 | +3.396% | 24,775 | +24.380% |
| 2025-08-11 | 88.00 | 88.19 | 87.19 | 87.35 | -0.304% | 22,984 | +28.604% |
| 2025-08-08 | 87.64 | 87.98 | 87.32 | 87.62 | +0.516% | 32,097 | +28.213% |
| 2025-08-07 | 88.01 | 88.25 | 86.75 | 87.17 | -0.252% | 37,560 | +28.875% |
| 2025-08-06 | 87.41 | 87.42 | 87.06 | 87.39 | +0.149% | 53,519 | +28.550% |
| 2025-08-05 | 87.04 | 87.37 | 86.02 | 87.26 | +0.623% | 68,343 | +28.742% |
| 2025-08-04 | 85.89 | 86.72 | 85.55 | 86.72 | +1.653% | 31,409 | +29.543% |
| 2025-08-01 | 85.66 | 85.81 | 84.58 | 85.31 | -1.728% | 30,891 | +31.684% |
| 2025-07-31 | 87.29 | 87.37 | 86.56 | 86.81 | -1.082% | 88,610 | +29.409% |
| 2025-07-30 | 89.02 | 89.24 | 87.16 | 87.76 | -1.316% | 37,965 | +28.008% |
| 2025-07-29 | 89.65 | 89.72 | 88.69 | 88.93 | -0.626% | 26,935 | +26.324% |
| 2025-07-28 | 89.92 | 89.92 | 89.02 | 89.49 | -0.134% | 33,813 | +25.534% |
| 2025-07-25 | 89.25 | 89.61 | 88.79 | 89.61 | +0.550% | 20,927 | +25.365% |
| 2025-07-24 | 90.18 | 90.19 | 89.02 | 89.12 | -1.796% | 111,628 | +26.055% |
| 2025-07-23 | 90.09 | 90.75 | 89.79 | 90.75 | +1.283% | 41,191 | +23.791% |
| 2025-07-22 | 88.51 | 89.81 | 88.30 | 89.60 | +1.703% | 95,331 | +25.379% |
| 2025-07-21 | 88.56 | 89.13 | 88.09 | 88.10 | +0.034% | 40,022 | +27.514% |
| 2025-07-18 | 89.23 | 89.23 | 87.91 | 88.07 | -0.811% | 38,936 | +27.558% |
| 2025-07-17 | 87.92 | 88.95 | 87.70 | 88.79 | +1.047% | 47,133 | +26.523% |
| 2025-07-16 | 87.73 | 87.93 | 86.60 | 87.87 | +0.664% | 22,149 | +27.848% |
| 2025-07-15 | 89.42 | 89.78 | 87.28 | 87.29 | -2.196% | 38,898 | +28.697% |
| 2025-07-14 | 89.09 | 89.29 | 88.61 | 89.25 | -0.157% | 29,009 | +25.871% |
| 2025-07-11 | 89.63 | 89.63 | 89.07 | 89.39 | -1.172% | 26,966 | +25.674% |
| 2025-07-10 | 89.55 | 90.83 | 89.40 | 90.45 | +1.016% | 43,582 | +24.201% |
| 2025-07-09 | 89.01 | 89.54 | 88.34 | 89.54 | +0.811% | 33,951 | +25.463% |
| 2025-07-08 | 87.93 | 89.30 | 87.93 | 88.82 | +1.196% | 25,635 | +26.481% |
| 2025-07-07 | 88.88 | 89.49 | 87.57 | 87.77 | -1.889% | 42,099 | +27.994% |
| 2025-07-03 | 89.28 | 89.64 | 89.18 | 89.46 | +0.483% | 17,420 | +25.576% |
| 2025-07-02 | 87.94 | 89.03 | 87.60 | 89.03 | +1.389% | 42,078 | +26.182% |
| 2025-07-01 | 85.17 | 88.82 | 85.10 | 87.81 | +2.618% | 126,003 | +27.935% |
| 2025-06-30 | 86.40 | 86.40 | 85.39 | 85.57 | -0.303% | 79,780 | +31.284% |
| 2025-06-27 | 85.97 | 86.41 | 85.13 | 85.83 | +0.023% | 178,340 | +30.887% |
| 2025-06-26 | 84.97 | 85.81 | 84.79 | 85.81 | +1.119% | 48,368 | +30.917% |
| 2025-06-25 | 85.53 | 85.53 | 84.69 | 84.86 | -0.853% | 34,644 | +32.383% |
| 2025-06-24 | 85.32 | 85.75 | 85.06 | 85.59 | +1.182% | 29,285 | +31.254% |
| 2025-06-23 | 83.48 | 84.60 | 82.89 | 84.59 | +1.039% | 105,959 | +32.805% |
| 2025-06-20 | 84.37 | 84.37 | 83.45 | 83.72 | +0.048% | 97,409 | +34.185% |
| 2025-06-18 | 83.36 | 84.58 | 83.36 | 83.68 | +0.312% | 33,892 | +34.250% |
| 2025-06-17 | 83.82 | 84.19 | 83.25 | 83.42 | -1.126% | 35,042 | +34.668% |
| 2025-06-16 | 84.17 | 84.78 | 83.82 | 84.37 | +1.018% | 21,582 | +33.152% |
| 2025-06-13 | 84.07 | 84.42 | 83.07 | 83.52 | -1.995% | 22,547 | +34.507% |
| 2025-06-12 | 84.94 | 85.37 | 84.46 | 85.22 | -0.362% | 42,663 | +31.824% |
| 2025-06-11 | 86.52 | 86.52 | 85.31 | 85.53 | -0.570% | 29,484 | +31.346% |
| 2025-06-10 | 85.58 | 86.40 | 85.48 | 86.02 | +0.844% | 62,095 | +30.598% |
| 2025-06-09 | 84.62 | 85.68 | 84.59 | 85.30 | +1.439% | 46,214 | +31.700% |
| 2025-06-06 | 83.97 | 84.31 | 83.63 | 84.09 | +1.252% | 43,382 | +33.595% |
| 2025-06-05 | 83.16 | 83.51 | 82.54 | 83.05 | -0.156% | 36,186 | +35.268% |
| 2025-06-04 | 83.47 | 83.63 | 83.09 | 83.18 | -0.300% | 40,067 | +35.057% |
| 2025-06-03 | 81.86 | 83.52 | 81.59 | 83.43 | +2.018% | 66,531 | +34.652% |
| 2025-06-02 | 82.16 | 82.33 | 81.05 | 81.78 | -0.668% | 63,942 | +37.369% |
| 2025-05-30 | 82.32 | 82.74 | 82.04 | 82.33 | -0.700% | 42,247 | +36.451% |
| 2025-05-29 | 83.06 | 83.06 | 82.07 | 82.91 | +0.656% | 53,941 | +35.496% |
| 2025-05-28 | 83.40 | 83.46 | 82.32 | 82.37 | -1.247% | 68,024 | +36.385% |
| 2025-05-27 | 82.42 | 83.45 | 81.97 | 83.41 | +2.861% | 166,220 | +34.684% |
| 2025-05-23 | 80.27 | 81.39 | 80.27 | 81.09 | -0.856% | 51,687 | +38.537% |
| 2025-05-22 | 81.32 | 82.11 | 81.05 | 81.79 | +0.159% | 133,115 | +37.352% |
| 2025-05-21 | 83.53 | 83.53 | 81.53 | 81.66 | -3.304% | 80,559 | +37.570% |
| 2025-05-20 | 84.33 | 84.85 | 84.20 | 84.45 | -0.047% | 60,009 | +33.025% |
| 2025-05-19 | 83.86 | 84.64 | 83.84 | 84.49 | -0.752% | 60,756 | +32.962% |
| 2025-05-16 | 84.62 | 85.32 | 84.52 | 85.13 | +0.295% | 195,476 | +31.963% |
| 2025-05-15 | 83.92 | 84.88 | 83.68 | 84.88 | +1.108% | 51,869 | +32.352% |
| 2025-05-14 | 84.66 | 84.83 | 83.92 | 83.95 | -1.119% | 64,373 | +33.818% |
| 2025-05-13 | 85.01 | 85.33 | 84.75 | 84.90 | +0.331% | 44,636 | +32.320% |
| 2025-05-12 | 84.60 | 85.55 | 84.08 | 84.62 | +4.020% | 54,815 | +32.758% |
| 2025-05-09 | 81.50 | 81.75 | 80.97 | 81.35 | -0.086% | 55,194 | +38.095% |
| 2025-05-08 | 80.24 | 81.85 | 80.19 | 81.42 | +2.583% | 35,318 | +37.976% |
| 2025-05-07 | 79.75 | 79.93 | 78.93 | 79.37 | -0.101% | 50,014 | +41.540% |
| 2025-05-06 | 79.36 | 79.84 | 78.84 | 79.45 | -0.613% | 81,664 | +41.397% |
| 2025-05-05 | 80.07 | 80.70 | 79.87 | 79.94 | -1.040% | 63,458 | +40.530% |
| 2025-05-02 | 80.17 | 81.00 | 79.83 | 80.78 | +2.072% | 42,353 | +39.069% |
| 2025-05-01 | 79.10 | 79.97 | 78.81 | 79.14 | +0.203% | 368,657 | +41.951% |
| 2025-04-30 | 78.24 | 79.09 | 77.48 | 78.98 | -0.516% | 40,639 | +42.239% |
| 2025-04-29 | 78.75 | 79.74 | 78.24 | 79.39 | +0.583% | 40,712 | +41.504% |
| 2025-04-28 | 78.52 | 79.41 | 78.08 | 78.93 | +0.509% | 56,915 | +42.329% |
| 2025-04-25 | 78.22 | 78.71 | 77.70 | 78.53 | -0.355% | 27,853 | +43.054% |
| 2025-04-24 | 77.19 | 78.83 | 76.82 | 78.81 | +2.324% | 96,151 | +42.545% |
| 2025-04-23 | 78.44 | 79.52 | 76.90 | 77.02 | +1.103% | 95,276 | +45.858% |
| 2025-04-22 | 75.39 | 76.41 | 75.01 | 76.18 | +2.489% | 81,299 | +47.467% |
| 2025-04-21 | 74.78 | 74.92 | 73.63 | 74.33 | -1.628% | 87,041 | +51.137% |
| 2025-04-17 | 74.91 | 75.89 | 74.91 | 75.56 | +1.205% | 57,624 | +48.677% |
| 2025-04-16 | 75.09 | 75.58 | 73.94 | 74.66 | -1.086% | 55,031 | +50.469% |
| 2025-04-15 | 75.53 | 76.51 | 75.24 | 75.48 | 0.000% | 112,056 | +48.834% |