Dark

VT
Vanguard Total World Stock ETF
stock NYSE ETF

At Close

Sep 16, 2025 3:59:53 PM EDT

137.31USD-0.044%(-0.06)2,512,238

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 16, 2025 9:12:30 AM EDT

137.75USD+0.277%(+0.38)2,955

After-hours

Sep 16, 2025 4:52:30 PM EDT

137.37USD+0.044%(+0.06)322,021

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-16	137.6100	137.610000	137.0200	137.3200	-0.036%	2,512,238	0.000%
2025-09-15	137.1600	137.385000	137.0600	137.3700	+0.564%	2,016,973	-0.036%
2025-09-12	136.7700	136.905000	136.5050	136.6000	-0.197%	1,549,272	+0.527%
2025-09-11	136.0200	136.950000	135.9239	136.8700	+0.989%	2,223,685	+0.329%
2025-09-10	135.8600	136.045000	135.2500	135.5300	+0.214%	2,100,274	+1.321%
2025-09-09	135.0900	135.320000	134.7500	135.2400	+0.096%	2,166,794	+1.538%
2025-09-08	134.8900	135.205000	134.7000	135.1100	+0.543%	1,983,632	+1.636%
2025-09-05	135.0600	135.300000	133.6550	134.3800	+0.097%	9,392,752	+2.188%
2025-09-04	133.4350	134.260000	133.2100	134.2500	+0.713%	2,359,376	+2.287%
2025-09-03	133.1700	133.429000	132.7700	133.3000	+0.369%	4,118,600	+3.016%
2025-09-02	132.3100	132.860000	131.8900	132.8100	-0.718%	2,749,951	+3.396%
2025-08-29	134.0300	134.100000	133.4300	133.7700	-0.550%	4,013,050	+2.654%
2025-08-28	134.1950	134.590000	133.9350	134.5100	+0.396%	2,474,661	+2.089%
2025-08-27	133.4500	134.080000	133.3800	133.9800	+0.045%	1,827,575	+2.493%
2025-08-26	133.3700	133.960000	133.3410	133.9200	+0.262%	2,130,550	+2.539%
2025-08-25	134.0800	134.260000	133.5500	133.5700	-0.655%	1,978,012	+2.808%
2025-08-22	132.7400	134.660000	132.6595	134.4500	+1.710%	2,948,373	+2.135%
2025-08-21	132.2600	132.585000	131.9200	132.1900	-0.362%	1,920,367	+3.881%
2025-08-20	132.9100	132.919900	131.8600	132.6700	-0.128%	3,283,374	+3.505%
2025-08-19	133.3800	133.665000	132.6300	132.8400	-0.457%	2,295,910	+3.372%
2025-08-18	133.3700	133.505000	133.1800	133.4500	+0.052%	3,238,029	+2.900%
2025-08-15	133.8700	133.870000	133.2000	133.3800	0.000%	1,811,972	+2.954%
2025-08-14	133.0900	133.480000	132.8965	133.3800	-0.239%	2,047,649	+2.954%
2025-08-13	133.5600	133.750000	133.2700	133.7000	+0.504%	3,866,845	+2.708%
2025-08-12	132.0000	133.030000	131.8000	133.0300	+1.194%	1,919,770	+3.225%
2025-08-11	131.9100	131.980000	131.2600	131.4600	-0.266%	2,595,039	+4.458%
2025-08-08	131.4100	131.945000	131.3700	131.8100	+0.588%	1,731,319	+4.180%
2025-08-07	131.7700	131.880000	130.4800	131.0400	+0.183%	2,398,660	+4.792%
2025-08-06	130.3600	130.920000	130.0600	130.8000	+0.654%	2,104,937	+4.985%
2025-08-05	130.5200	130.625000	129.6091	129.9500	-0.200%	1,751,894	+5.671%
2025-08-04	129.5000	130.230000	129.3500	130.2100	+1.402%	2,642,351	+5.460%
2025-08-01	129.0800	129.080000	127.7900	128.4100	-1.170%	7,426,971	+6.939%
2025-07-31	131.3000	131.300000	129.7300	129.9300	-0.528%	3,032,940	+5.688%
2025-07-30	131.0800	131.380000	130.1150	130.6200	-0.351%	2,920,033	+5.129%
2025-07-29	131.6300	131.687100	130.9200	131.0800	-0.183%	2,040,727	+4.760%
2025-07-28	131.6700	131.700000	131.0900	131.3200	-0.500%	1,877,141	+4.569%
2025-07-25	131.4900	132.039900	131.4000	131.9800	+0.213%	1,400,524	+4.046%
2025-07-24	131.9600	132.075000	131.6700	131.7000	-0.265%	2,582,309	+4.267%
2025-07-23	131.4450	132.050000	131.1100	132.0500	+1.149%	2,981,270	+3.991%
2025-07-22	130.2900	130.615000	129.7750	130.5500	+0.277%	2,568,454	+5.186%
2025-07-21	130.2700	130.840000	130.1550	130.1900	+0.246%	3,618,116	+5.477%
2025-07-18	130.4900	130.490000	129.7100	129.8700	-0.085%	2,014,719	+5.737%
2025-07-17	129.3100	130.070000	129.2500	129.9800	+0.510%	1,775,937	+5.647%
2025-07-16	129.2800	129.385000	128.2000	129.3200	+0.396%	3,184,327	+6.186%
2025-07-15	129.9900	130.050000	128.7800	128.8100	-0.510%	1,771,263	+6.607%
2025-07-14	129.0900	129.545000	128.9400	129.4700	+0.178%	1,767,520	+6.063%
2025-07-11	129.2100	129.445000	129.0200	129.2400	-0.500%	2,440,924	+6.252%
2025-07-10	129.6200	130.050000	129.3225	129.8900	+0.185%	2,040,666	+5.720%
2025-07-09	129.3800	129.650000	128.9700	129.6500	+0.597%	3,199,202	+5.916%
2025-07-08	128.8900	129.170000	128.6500	128.8800	+0.210%	4,462,136	+6.549%
2025-07-07	129.1900	129.440000	128.1550	128.6100	-0.909%	2,520,716	+6.772%
2025-07-03	129.3600	129.949900	129.3600	129.7900	+0.527%	1,392,350	+5.802%
2025-07-02	128.3200	129.110000	128.2200	129.1100	+0.451%	2,313,675	+6.359%
2025-07-01	128.2800	128.745000	128.1200	128.5300	+0.008%	2,137,585	+6.839%
2025-06-30	128.2400	128.675000	127.9900	128.5200	+0.406%	4,039,098	+6.847%
2025-06-27	127.8000	128.380000	127.3200	128.0000	+0.432%	2,292,865	+7.281%
2025-06-26	126.8900	127.515000	126.7407	127.4500	+0.935%	2,036,826	+7.744%
2025-06-25	126.4900	126.690000	126.0200	126.2700	-0.174%	3,086,138	+8.751%
2025-06-24	125.8800	126.675000	125.7700	126.4900	+1.257%	4,474,159	+8.562%
2025-06-23	123.5800	124.920000	123.1900	124.9200	+0.954%	3,919,832	+9.926%
2025-06-20	125.0500	125.050000	123.6050	123.7400	-0.913%	2,992,254	+10.975%
2025-06-18	125.1300	125.570000	124.7000	124.8800	+0.056%	2,208,653	+9.962%
2025-06-17	125.5700	125.740000	124.6400	124.8100	-0.976%	2,368,405	+10.023%
2025-06-16	125.9800	126.650000	125.8000	126.0400	+0.872%	2,468,188	+8.950%
2025-06-13	125.3800	125.920000	124.7000	124.9500	-1.257%	3,691,837	+9.900%
2025-06-12	126.1100	126.580000	125.8818	126.5400	+0.429%	1,527,763	+8.519%
2025-06-11	126.6100	126.720000	125.7500	126.0000	-0.190%	1,978,339	+8.984%
2025-06-10	125.9300	126.265000	125.6000	126.2400	+0.478%	1,676,127	+8.777%
2025-06-09	125.7100	126.000000	125.3800	125.6400	+0.167%	2,784,408	+9.296%
2025-06-06	125.3300	125.650000	125.0600	125.4300	+0.779%	2,745,695	+9.479%
2025-06-05	125.3300	125.391100	124.1335	124.4600	-0.272%	1,883,132	+10.333%
2025-06-04	124.8600	125.160000	124.7000	124.8000	+0.233%	1,517,303	+10.032%
2025-06-03	123.9300	124.680000	123.6800	124.5100	+0.258%	1,557,134	+10.288%
2025-06-02	123.2100	124.220000	122.6950	124.1900	+0.665%	1,823,317	+10.573%
2025-05-30	123.2500	123.630000	122.2000	123.3700	-0.138%	1,695,497	+11.307%
2025-05-29	124.1000	124.100000	122.8000	123.5400	+0.406%	1,701,218	+11.154%
2025-05-28	123.9100	123.910000	122.9100	123.0400	-0.686%	1,893,845	+11.606%
2025-05-27	123.2600	123.930000	122.8875	123.8900	+1.624%	2,607,030	+10.840%
2025-05-23	121.1500	122.290000	121.0000	121.9100	-0.229%	1,955,883	+12.640%
2025-05-22	122.2500	122.780000	121.8300	122.1900	-0.074%	1,431,163	+12.382%
2025-05-21	123.3800	123.950000	122.0950	122.2800	-1.252%	1,696,878	+12.300%
2025-05-20	123.7700	123.965000	123.3200	123.8300	-0.105%	1,891,174	+10.894%
2025-05-19	122.7200	124.000000	122.6900	123.9600	+0.275%	2,304,026	+10.778%
2025-05-16	123.0150	123.640000	122.7323	123.6200	+0.488%	1,314,188	+11.082%
2025-05-15	122.3400	123.050000	122.0600	123.0200	+0.564%	1,986,785	+11.624%
2025-05-14	122.6500	122.740000	122.0400	122.3300	0.000%	1,765,678	+12.254%
2025-05-13	121.6900	122.730000	121.5500	122.3300	+0.493%	2,485,566	+12.254%
2025-05-12	121.5000	121.730000	120.6400	121.7300	+2.475%	2,741,854	+12.807%
2025-05-09	119.2500	119.405000	118.5250	118.7900	+0.143%	3,546,612	+15.599%
2025-05-08	118.8900	119.546400	118.2200	118.6200	+0.347%	1,578,175	+15.765%
2025-05-07	118.1400	118.610000	117.4444	118.2100	+0.068%	2,985,081	+16.166%
2025-05-06	117.9800	118.850000	117.7700	118.1300	-0.564%	5,454,584	+16.245%
2025-05-05	118.7600	119.305000	118.5800	118.8000	-0.218%	1,762,196	+15.589%
2025-05-02	118.6200	119.230000	118.3400	119.0600	+1.743%	1,592,710	+15.337%
2025-05-01	117.6700	117.959900	116.8700	117.0200	+0.360%	1,487,556	+17.347%
2025-04-30	115.5300	116.970000	114.4800	116.6000	-0.051%	2,252,863	+17.770%
2025-04-29	115.8700	116.880000	115.8150	116.6600	+0.456%	2,407,584	+17.710%
2025-04-28	116.0000	116.350000	115.0600	116.1300	+0.285%	5,356,414	+18.247%
2025-04-25	115.0700	115.870000	114.6202	115.8000	+0.477%	2,300,444	+18.584%
2025-04-24	113.2600	115.340000	113.2600	115.2500	+1.739%	3,142,552	+19.150%
2025-04-23	114.1600	114.920000	112.9200	113.2800	+1.278%	3,889,203	+21.222%
2025-04-22	110.5700	112.385000	110.5400	111.8500	+2.183%	1,868,732	+22.772%
2025-04-21	110.7100	110.912800	108.4200	109.4600	-1.547%	1,751,703	+25.452%
2025-04-17	111.2300	111.979500	110.7050	111.1800	+0.524%	1,728,825	+23.511%
2025-04-16	111.4300	112.120000	109.7100	110.6000	-1.487%	2,762,425	+24.159%
2025-04-15	112.5100	113.155000	112.0900	112.2700	+0.098%	1,895,583	+22.312%
2025-04-14	112.6400	112.970000	111.1600	112.1600	+0.945%	4,323,339	+22.432%
2025-04-11	109.0200	111.320200	108.3900	111.1100	+2.067%	3,187,197	+23.589%
2025-04-10	110.0000	110.249900	106.0600	108.8600	-2.786%	3,325,409	+26.144%
2025-04-09	102.9200	112.640000	102.4688	111.9800	+8.550%	5,328,470	+22.629%
2025-04-08	108.0400	108.300000	101.8200	103.1600	-1.216%	4,175,697	+33.114%
2025-04-07	102.0900	108.350000	100.8900	104.4300	-1.202%	5,704,329	+31.495%
2025-04-04	109.0100	109.310000	105.5900	105.7000	-5.961%	6,540,265	+29.915%
2025-04-03	113.8700	114.290000	112.2900	112.4000	-3.948%	4,738,206	+22.171%
2025-04-02	115.2700	117.370000	115.2400	117.0200	+0.593%	1,239,194	+17.347%
2025-04-01	115.5600	116.630000	114.9900	116.3300	+0.328%	1,659,534	+18.043%
2025-03-31	114.5000	116.230000	113.8301	115.9500	+0.112%	3,541,594	+18.430%
2025-03-28	117.4400	117.480100	115.6600	115.8200	-1.756%	2,363,366	+18.563%
2025-03-27	117.8000	118.450000	117.3750	117.8900	-0.110%	1,074,128	+16.481%
2025-03-26	119.0900	119.334400	117.7150	118.0200	-1.090%	1,211,645	+16.353%
2025-03-25	119.4000	119.550000	119.0800	119.3200	+0.193%	1,325,162	+15.085%
2025-03-24	118.2700	119.200000	118.2700	119.0900	+1.267%	1,416,692	+15.308%
2025-03-21	116.9400	117.710000	116.6600	117.6000	-0.550%	900,299	+16.769%
2025-03-20	117.6800	118.850000	117.5400	118.2500	-0.429%	1,589,470	+16.127%
2025-03-19	118.0300	119.438300	117.7600	118.7600	+0.823%	1,170,130	+15.628%
2025-03-18	118.2900	118.380000	117.4000	117.7900	-0.716%	1,670,725	+16.580%
2025-03-17	117.5200	119.059000	117.5200	118.6400	+0.996%	1,370,826	+15.745%
2025-03-14	116.1800	117.620000	116.1000	117.4700	+2.077%	2,050,901	+16.898%
2025-03-13	116.0900	116.310000	114.7800	115.0800	-1.185%	1,689,874	+19.326%
2025-03-12	116.8400	117.045000	115.4650	116.4600	+0.544%	1,425,740	+17.912%
2025-03-11	116.2900	116.870000	114.9300	115.8300	-0.404%	2,004,809	+18.553%
2025-03-10	117.4500	117.960000	115.3850	116.3000	-2.547%	2,893,811	+18.074%
2025-03-07	118.4200	119.580000	117.4950	119.3400	+0.632%	2,314,713	+15.066%
2025-03-06	119.2000	120.060000	118.2100	118.5900	-1.487%	1,798,320	+15.794%
2025-03-05	119.0500	120.665000	118.6300	120.3800	+1.655%	3,412,606	+14.072%
2025-03-04	118.6000	120.010000	117.1500	118.4200	-0.729%	2,554,779	+15.960%
2025-03-03	121.4900	121.740000	118.5800	119.2900	-1.062%	3,612,976	+15.114%
2025-02-28	119.3150	120.635000	118.7450	120.5700	+0.879%	3,559,178	+13.892%
2025-02-27	121.4400	121.560000	119.4750	119.5200	-1.508%	2,780,773	+14.893%
2025-02-26	121.4400	122.329400	120.9400	121.3500	+0.149%	1,445,635	+13.160%
2025-02-25	121.6700	121.850000	120.3300	121.1700	-0.115%	1,682,209	+13.328%
2025-02-24	122.1900	122.300000	121.0900	121.3100	-0.492%	1,675,269	+13.198%
2025-02-21	123.7100	123.730000	121.7200	121.9100	-1.407%	1,779,291	+12.640%
2025-02-20	123.8000	123.850000	123.0300	123.6500	-0.137%	1,296,462	+11.055%
2025-02-19	123.5100	123.880000	123.3299	123.8200	-0.121%	1,581,984	+10.903%
2025-02-18	123.8400	123.980000	123.5200	123.9700	+0.389%	2,184,391	+10.769%
2025-02-14	123.5800	123.740000	123.3300	123.4900	+0.105%	1,443,643	+11.199%
2025-02-13	122.2800	123.380000	122.1450	123.3600	+1.082%	1,603,266	+11.316%
2025-02-12	121.1800	122.290000	120.9700	122.0400	-0.098%	1,808,805	+12.520%
2025-02-11	121.7000	122.300000	121.6800	122.1600	+0.057%	1,484,042	+12.410%
2025-02-10	122.0000	122.220000	121.7700	122.0900	+0.660%	1,750,713	+12.474%
2025-02-07	122.5000	122.710000	121.1901	121.2900	-0.810%	1,671,461	+13.216%
2025-02-06	122.2400	122.300000	121.6726	122.2800	+0.328%	1,263,362	+12.300%
2025-02-05	121.3400	121.890000	120.9200	121.8800	+0.528%	3,403,539	+12.668%
2025-02-04	120.4500	121.339400	120.3613	121.2400	+0.932%	2,268,380	+13.263%
2025-02-03	119.2200	120.565000	118.8150	120.1200	-0.785%	2,299,302	+14.319%
2025-01-31	122.2400	122.660000	120.9750	121.0700	-0.713%	6,051,833	+13.422%
2025-01-30	121.5800	122.365000	121.3850	121.9400	+0.844%	1,474,664	+12.613%
2025-01-29	121.2400	121.400000	120.4800	120.9200	-0.305%	1,472,624	+13.563%
2025-01-28	120.7400	121.440000	120.1700	121.2900	+0.647%	1,776,500	+13.216%
2025-01-27	119.9800	120.665000	119.8300	120.5100	-1.140%	2,412,507	+13.949%
2025-01-24	122.1000	122.352100	121.7350	121.9000	+0.008%	1,361,510	+12.650%
2025-01-23	121.2200	121.910000	121.1200	121.8900	+0.536%	1,355,181	+12.659%
2025-01-22	121.3800	121.550000	121.2100	121.2400	+0.256%	1,511,868	+13.263%
2025-01-21	120.4000	120.960000	120.0600	120.9300	+1.214%	2,170,883	+13.553%
2025-01-17	119.3900	119.795000	119.2624	119.4800	+0.836%	1,384,924	+14.931%
2025-01-16	118.6800	118.902000	118.2200	118.4900	+0.093%	4,770,394	+15.892%
2025-01-15	118.2600	118.665000	117.9300	118.3800	+1.527%	4,747,532	+15.999%
2025-01-14	116.8400	116.990000	115.9450	116.6000	+0.344%	1,511,208	+17.770%
2025-01-13	115.2300	116.240000	115.1372	116.2000	+0.034%	4,233,288	+18.176%
2025-01-10	117.2900	117.290000	115.8800	116.1600	-1.601%	5,313,832	+18.216%
2025-01-08	117.9000	118.250000	117.3200	118.0500	+0.034%	5,568,672	+16.324%
2025-01-07	119.7100	119.757400	117.8300	118.0100	-0.982%	6,187,650	+16.363%
2025-01-06	119.0700	119.995000	118.9300	119.1800	+0.616%	1,635,738	+15.221%
2025-01-03	117.8200	118.569000	117.5000	118.4500	+1.032%	1,595,812	+15.931%
2025-01-02	117.9800	118.320000	116.6150	117.2400	-0.204%	2,512,033	+17.127%
2024-12-31	118.1400	118.255000	117.2050	117.4800	-0.229%	1,821,395	+16.888%
2024-12-30	117.7700	118.330000	117.1100	117.7500	-0.967%	1,960,528	+16.620%
2024-12-27	119.2300	119.370000	118.2400	118.9000	-0.784%	1,588,005	+15.492%
2024-12-26	119.5500	120.037565	119.2900	119.8400	+0.117%	944,503	+14.586%
2024-12-24	118.9400	119.733400	118.8100	119.7000	+0.792%	1,222,085	+14.720%
2024-12-23	118.1000	118.845000	117.5300	118.7600	+0.550%	1,930,090	+15.628%
2024-12-20	116.5600	118.970000	116.3901	118.1100	+0.059%	2,616,707	+16.264%
2024-12-19	119.0500	119.310000	118.0250	118.0400	-0.017%	2,016,594	+16.333%
2024-12-18	121.6000	121.910000	118.0150	118.0600	-2.951%	1,963,725	+16.314%
2024-12-17	121.8500	121.850000	121.4300	121.6500	-0.417%	1,765,737	+12.881%
2024-12-16	122.0800	122.420000	121.9618	122.1600	+0.131%	1,614,520	+12.410%
2024-12-13	122.4400	122.482100	121.7100	122.0000	-0.115%	1,158,634	+12.557%
2024-12-12	122.6400	122.695000	122.1300	122.1400	-0.675%	1,173,765	+12.428%
2024-12-11	122.7100	123.100000	122.5700	122.9700	+0.762%	1,054,946	+11.670%
2024-12-10	122.7500	122.750000	121.9850	122.0400	-0.635%	1,122,215	+12.520%
2024-12-09	123.5200	123.639200	122.7600	122.8200	-0.203%	1,628,957	+11.806%
2024-12-06	123.2000	123.360000	122.9100	123.0700	+0.122%	1,028,881	+11.579%
2024-12-05	123.1300	123.280000	122.8900	122.9200	+0.016%	1,035,433	+11.715%
2024-12-04	122.6800	122.955000	122.5250	122.9000	+0.408%	2,168,992	+11.733%
2024-12-03	122.3300	122.465000	122.0454	122.4000	+0.164%	982,314	+12.190%
2024-12-02	122.1000	122.339000	121.7900	122.2000	+0.213%	1,477,978	+12.373%
2024-11-29	121.2300	122.066600	121.1700	121.9400	+0.752%	611,691	+12.613%
2024-11-27	121.3300	121.500000	120.8050	121.0300	-0.124%	1,695,921	+13.459%
2024-11-26	121.1400	121.300000	120.7500	121.1800	+0.066%	1,368,875	+13.319%
2024-11-25	121.4300	121.660000	120.6800	121.1000	+0.423%	1,208,960	+13.394%
2024-11-22	120.0500	120.675000	119.9600	120.5900	+0.433%	1,156,536	+13.873%
2024-11-21	119.8900	120.290000	119.1450	120.0700	+0.477%	996,086	+14.367%
2024-11-20	119.4100	119.550000	118.4900	119.5000	-0.025%	1,527,903	+14.912%
2024-11-19	118.4800	119.667505	118.4300	119.5300	+0.260%	1,365,607	+14.883%
2024-11-18	118.7700	119.425000	118.5700	119.2200	+0.591%	1,902,503	+15.182%
2024-11-15	119.2800	119.325000	118.2700	118.5200	-0.994%	1,796,774	+15.862%
2024-11-14	120.4700	120.620000	119.5900	119.7100	-0.515%	1,016,826	+14.711%
2024-11-13	120.5100	120.729900	119.9500	120.3300	-0.207%	1,272,571	+14.120%
2024-11-12	121.0800	121.220000	120.0400	120.5800	-0.798%	1,352,569	+13.883%
2024-11-11	121.5600	121.790000	121.2900	121.5500	+0.115%	1,076,489	+12.974%
2024-11-08	121.3000	121.560000	121.0850	121.4100	-0.279%	2,137,406	+13.104%
2024-11-07	121.2800	121.970000	121.2300	121.7500	+1.054%	2,380,936	+12.789%
2024-11-06	120.0700	120.585000	119.3000	120.4800	+1.312%	1,786,055	+13.977%
2024-11-05	117.8500	118.920000	117.8000	118.9200	+1.209%	782,832	+15.473%
2024-11-04	117.8200	118.132000	117.2500	117.5000	-0.051%	1,424,505	+16.868%
2024-11-01	117.7600	118.340000	117.4500	117.5600	+0.401%	1,508,701	+16.808%
2024-10-31	118.1400	118.140000	117.0250	117.0900	-1.448%	976,228	+17.277%
2024-10-30	118.8900	119.429700	118.6299	118.8100	-0.369%	966,285	+15.579%
2024-10-29	119.0900	119.473800	118.8100	119.2500	-0.084%	764,077	+15.153%
2024-10-28	119.3800	119.575000	119.2400	119.3500	+0.522%	1,462,769	+15.057%
2024-10-25	119.3000	119.736000	118.5400	118.7300	-0.168%	1,119,929	+15.657%
2024-10-24	119.0900	119.090000	118.4000	118.9300	+0.261%	760,807	+15.463%
2024-10-23	119.3200	119.320000	117.9603	118.6200	-0.869%	1,073,370	+15.765%
2024-10-22	119.3450	119.890000	119.2800	119.6600	-0.242%	755,988	+14.758%
2024-10-21	120.2400	120.400000	119.5000	119.9500	-0.514%	877,646	+14.481%
2024-10-18	120.5500	120.720000	120.2900	120.5700	+0.492%	737,855	+13.892%
2024-10-17	120.5600	120.600000	119.9700	119.9800	-0.050%	1,097,169	+14.452%
2024-10-16	119.7400	120.140000	119.5800	120.0400	+0.494%	984,012	+14.395%
2024-10-15	120.5100	120.535000	119.2550	119.4500	-1.027%	985,001	+14.960%
2024-10-14	120.1550	120.820000	120.0200	120.6900	+0.500%	775,353	+13.779%
2024-10-11	119.2500	120.220000	119.1600	120.0900	+0.688%	1,081,060	+14.348%
2024-10-10	119.2300	119.455000	118.7900	119.2700	-0.159%	877,818	+15.134%
2024-10-09	118.7200	119.540000	118.5400	119.4600	+0.395%	1,099,652	+14.951%
2024-10-08	118.7300	119.060000	118.4800	118.9900	+0.168%	1,076,377	+15.405%
2024-10-07	119.3200	119.380000	118.4300	118.7900	-0.602%	1,825,689	+15.599%
2024-10-04	119.2500	119.550000	118.6186	119.5100	+0.886%	1,792,158	+14.903%
2024-10-03	118.4200	118.850000	118.1200	118.4600	-0.554%	2,657,912	+15.921%
2024-10-02	118.9700	119.255000	118.3700	119.1200	+0.151%	4,532,180	+15.279%
2024-10-01	119.7200	119.730000	118.2793	118.9400	-0.635%	1,128,045	+15.453%
2024-09-30	119.5100	119.750000	118.7050	119.7000	+0.075%	892,119	+14.720%
2024-09-27	120.4300	120.430000	119.3800	119.6100	-0.292%	1,873,938	+14.806%
2024-09-26	120.1300	120.180000	119.4500	119.9600	+1.241%	1,493,777	+14.471%
2024-09-25	119.0500	119.125000	118.4050	118.4900	-0.495%	1,654,500	+15.892%
2024-09-24	118.8200	119.090000	118.3280	119.0800	+0.676%	1,018,522	+15.317%
2024-09-23	118.2100	118.460000	118.0300	118.2800	+0.322%	895,143	+16.097%
2024-09-20	117.9600	118.180000	117.3700	117.9000	-0.724%	1,013,169	+16.472%
2024-09-19	118.7100	119.092400	118.0800	118.7600	+1.774%	780,297	+15.628%
2024-09-18	117.1500	118.130000	116.5850	116.6900	-0.282%	1,042,080	+17.679%
2024-09-17	117.4200	117.640000	116.5900	117.0200	-0.060%	498,596	+17.347%
2024-09-16	116.8600	117.110000	116.4600	117.0900	+0.386%	1,071,678	+17.277%
2024-09-13	116.2300	116.845000	116.2300	116.6400	+0.526%	1,010,880	+17.730%
2024-09-12	115.1800	116.080000	114.7380	116.0300	+0.861%	1,141,205	+18.349%
2024-09-11	114.0700	115.200000	112.4900	115.0400	+0.815%	1,010,379	+19.367%
2024-09-10	114.1500	114.280000	113.0400	114.1100	+0.105%	1,411,622	+20.340%
2024-09-09	113.7500	114.320000	113.4200	113.9900	+1.028%	1,132,365	+20.467%
2024-09-06	114.8600	115.150000	112.6700	112.8300	-1.699%	1,151,034	+21.705%
2024-09-05	115.0800	115.460000	114.3500	114.7800	-0.174%	1,570,125	+19.638%
2024-09-04	114.7500	115.600000	114.6500	114.9800	-0.217%	1,044,048	+19.429%
2024-09-03	116.9100	116.945000	114.7800	115.2300	-1.965%	1,386,555	+19.170%
2024-08-30	117.2100	117.590000	116.4100	117.5400	+0.728%	536,646	+16.828%
2024-08-29	117.0300	117.600000	116.5400	116.6900	+0.146%	1,026,679	+17.679%
2024-08-28	117.0800	117.140000	115.9800	116.5200	-0.580%	1,126,978	+17.851%
2024-08-27	116.8700	117.320000	116.6500	117.2000	+0.291%	1,033,574	+17.167%
2024-08-26	117.4300	117.528800	116.7400	116.8600	-0.460%	946,409	+17.508%
2024-08-23	116.5000	117.450000	116.4400	117.4000	+1.452%	1,114,497	+16.968%
2024-08-22	116.9500	117.010000	115.5400	115.7200	-0.840%	828,344	+18.666%
2024-08-21	116.4200	116.840000	116.1500	116.7000	+0.577%	794,177	+17.669%
2024-08-20	116.3300	116.479900	115.7450	116.0300	-0.275%	721,782	+18.349%
2024-08-19	115.4400	116.380000	115.3639	116.3500	+1.025%	693,379	+18.023%
2024-08-16	114.5800	115.280000	114.5800	115.1700	+0.392%	548,271	+19.232%
2024-08-15	114.0300	114.810000	114.0100	114.7200	+1.477%	762,441	+19.700%
2024-08-14	112.8700	113.170000	112.4000	113.0500	+0.248%	584,879	+21.468%
2024-08-13	111.6600	112.800000	111.6300	112.7700	+1.558%	761,859	+21.770%
2024-08-12	111.1900	111.490000	110.6500	111.0400	+0.018%	850,276	+23.667%
2024-08-09	110.4600	111.210000	110.1450	111.0200	+0.416%	1,519,723	+23.689%
2024-08-08	109.3700	110.672000	108.9380	110.5600	+2.134%	668,541	+24.204%
2024-08-07	110.1600	110.560000	108.1600	108.2500	-0.258%	1,847,936	+26.855%
2024-08-06	107.7600	109.740000	107.5300	108.5300	+0.752%	1,526,047	+26.527%
2024-08-05	106.3700	108.810000	105.9000	107.7200	-2.701%	3,283,162	+27.479%
2024-08-02	111.3500	111.350000	109.8500	110.7100	-1.835%	1,854,326	+24.036%
2024-08-01	114.7400	115.090000	112.1600	112.7800	-1.811%	2,407,694	+21.759%
2024-07-31	114.6400	115.460000	114.4197	114.8600	+1.556%	1,294,710	+19.554%
2024-07-30	113.7000	113.900000	112.5000	113.1000	-0.256%	1,036,149	+21.415%
2024-07-29	113.7100	114.000000	113.0300	113.3900	-0.132%	761,032	+21.104%
2024-07-26	113.1000	113.940000	112.9600	113.5400	+1.149%	730,327	+20.944%
2024-07-25	112.4900	113.750000	111.8600	112.2500	-0.337%	1,196,091	+22.334%
2024-07-24	114.1600	114.230000	112.5500	112.6300	-1.924%	1,035,118	+21.921%
2024-07-23	115.0000	115.310000	114.7799	114.8400	-0.313%	1,038,216	+19.575%
2024-07-22	114.8500	115.270000	114.4841	115.2000	+0.999%	1,057,874	+19.201%
2024-07-19	114.6000	114.840000	113.8950	114.0600	-0.662%	1,042,675	+20.393%
2024-07-18	116.1400	116.275000	114.4400	114.8200	-0.846%	1,003,080	+19.596%
2024-07-17	116.2100	116.555000	115.7500	115.8000	-1.237%	2,856,309	+18.584%
2024-07-16	116.6000	117.260000	116.5100	117.2500	+0.739%	853,983	+17.117%
2024-07-15	116.6500	117.020000	116.1250	116.3900	-0.026%	1,740,905	+17.983%
2024-07-12	116.1000	117.090000	116.0300	116.4200	+0.675%	1,007,939	+17.952%
2024-07-11	116.1000	116.505000	115.4973	115.6400	-0.198%	1,380,314	+18.748%
2024-07-10	115.0500	115.900000	115.0110	115.8700	+1.055%	1,064,465	+18.512%
2024-07-09	114.8600	114.925000	114.5400	114.6600	-0.017%	885,695	+19.763%
2024-07-08	114.9000	115.010000	114.5400	114.6800	-0.026%	1,280,346	+19.742%
2024-07-05	114.4900	114.761600	113.9900	114.7100	+0.464%	1,308,632	+19.711%
2024-07-03	113.5300	114.210000	113.5300	114.1800	+0.768%	1,510,243	+20.266%
2024-07-02	112.5100	113.335000	112.5000	113.3100	+0.470%	1,245,390	+21.190%
2024-07-01	113.1000	113.130000	112.3700	112.7800	+0.133%	2,522,706	+21.759%
2024-06-28	113.0100	113.480000	112.2900	112.6300	-0.160%	1,179,854	+21.921%
2024-06-27	112.7000	112.950000	112.4950	112.8100	+0.187%	1,094,666	+21.727%
2024-06-26	112.3600	112.695000	112.1800	112.6000	-0.151%	846,517	+21.954%
2024-06-25	112.7300	112.830000	112.3545	112.7700	+0.195%	1,888,347	+21.770%
2024-06-24	112.7300	113.270000	112.5500	112.5500	+0.107%	951,741	+22.008%
2024-06-21	112.4400	112.595000	112.1200	112.4300	-0.777%	1,060,412	+22.138%
2024-06-20	113.6600	113.765000	112.9500	113.3100	-0.176%	1,388,682	+21.190%
2024-06-18	113.1400	113.590000	113.1400	113.5100	+0.327%	953,247	+20.976%
2024-06-17	112.2600	113.320000	112.1350	113.1400	+0.649%	893,618	+21.372%
2024-06-14	112.2100	112.430000	111.8150	112.4100	-0.319%	1,379,477	+22.160%
2024-06-13	113.1900	113.210000	112.2300	112.7700	-0.353%	838,489	+21.770%
2024-06-12	113.3000	113.820000	112.9600	113.1700	+0.973%	1,069,676	+21.340%
2024-06-11	111.8600	112.100000	111.2300	112.0800	-0.169%	2,672,974	+22.520%
2024-06-10	111.8600	112.390000	111.5800	112.2700	+0.232%	735,110	+22.312%
2024-06-07	112.3000	112.565000	111.9050	112.0100	-0.489%	820,813	+22.596%
2024-06-06	112.6700	112.670000	112.2600	112.5600	+0.071%	929,215	+21.997%
2024-06-05	111.8900	112.495000	111.4500	112.4800	+1.033%	1,506,329	+22.084%
2024-06-04	111.2100	111.460000	110.7201	111.3300	-0.197%	1,039,052	+23.345%
2024-06-03	111.9100	111.910000	110.7200	111.5500	+0.099%	1,737,856	+23.102%
2024-05-31	110.8900	111.440000	109.8800	111.4400	+0.750%	1,604,712	+23.223%
2024-05-30	110.6800	111.015000	110.3300	110.6100	-0.063%	1,088,143	+24.148%
2024-05-29	110.8200	111.020000	110.6500	110.6800	-1.090%	753,949	+24.069%
2024-05-28	112.2200	112.385000	111.4500	111.9000	-0.080%	1,612,359	+22.717%
2024-05-24	111.6100	112.095000	111.4450	111.9900	+0.738%	1,187,349	+22.618%
2024-05-23	112.7800	112.920000	110.9500	111.1700	-0.714%	716,610	+23.523%
2024-05-22	112.3000	112.370000	111.6200	111.9700	-0.506%	1,763,498	+22.640%
2024-05-21	112.3100	112.565000	112.2100	112.5400	-0.009%	879,951	+22.019%
2024-05-20	112.5000	112.830000	112.4100	112.5500	+0.062%	961,562	+22.008%
2024-05-17	112.2300	112.490000	112.1300	112.4800	+0.276%	1,779,097	+22.084%
2024-05-16	112.5100	112.640000	112.1200	112.1700	-0.320%	1,547,912	+22.421%
2024-05-15	111.8600	112.560000	111.6300	112.5300	+1.160%	1,316,347	+22.030%
2024-05-14	110.8000	111.270000	110.5800	111.2400	+0.615%	716,031	+23.445%
2024-05-13	110.7800	110.880000	110.3800	110.5600	-0.018%	708,923	+24.204%
2024-05-10	110.8200	110.916400	110.3500	110.5800	+0.163%	1,090,937	+24.182%
2024-05-09	109.7800	110.410000	109.6500	110.4000	+0.620%	1,275,045	+24.384%
2024-05-08	109.3700	109.770000	109.3000	109.7200	-0.064%	862,509	+25.155%
2024-05-07	109.9500	110.067600	109.6600	109.7900	+0.027%	1,185,629	+25.075%
2024-05-06	109.3000	109.770000	109.2400	109.7600	+0.892%	737,476	+25.109%
2024-05-03	108.8300	109.060000	108.2800	108.7900	+1.068%	1,376,135	+26.225%
2024-05-02	107.2500	107.845000	106.4800	107.6400	+1.222%	1,100,134	+27.573%
2024-05-01	106.4200	107.810000	106.1000	106.3400	-0.188%	1,521,386	+29.133%
2024-04-30	107.7700	107.990000	106.5000	106.5400	-1.525%	3,626,074	+28.891%
2024-04-29	108.1000	108.300000	107.7220	108.1900	+0.436%	920,332	+26.925%
2024-04-26	107.3600	107.920000	107.2100	107.7200	+0.899%	1,169,059	+27.479%
2024-04-25	105.8000	106.910000	105.4750	106.7600	-0.317%	1,332,760	+28.625%
2024-04-24	107.4000	107.495000	106.6300	107.1000	-0.028%	1,737,455	+28.217%
2024-04-23	106.2900	107.295000	106.1900	107.1300	+1.142%	1,763,952	+28.181%
2024-04-22	105.4700	106.394100	105.1200	105.9200	+0.934%	1,847,389	+29.645%
2024-04-19	105.4500	105.680000	104.6400	104.9400	-0.465%	2,264,651	+30.856%
2024-04-18	105.8600	106.295000	105.2300	105.4300	-0.152%	1,579,420	+30.248%
2024-04-17	106.4600	106.540000	105.2300	105.5900	-0.377%	3,508,416	+30.050%
2024-04-16	106.2300	106.540000	105.6900	105.9900	-0.572%	2,278,979	+29.559%
2024-04-15	108.5900	108.605000	106.3700	106.6000	-0.939%	2,492,464	+28.818%
2024-04-12	108.4800	108.760000	107.3645	107.6100	-1.618%	2,353,045	+27.609%
2024-04-11	109.1000	109.585000	108.2600	109.3800	+0.570%	2,141,070	+25.544%
2024-04-10	108.7700	109.180000	108.3290	108.7600	-1.145%	1,517,205	+26.260%
2024-04-09	110.2900	110.390000	109.2200	110.0200	+0.155%	1,802,902	+24.814%
2024-04-08	109.9500	110.090000	109.7301	109.8500	+0.219%	1,005,782	+25.007%
2024-04-05	108.9100	109.940000	108.7800	109.6100	+0.819%	1,544,170	+25.281%
2024-04-04	110.6400	110.739900	108.6696	108.7200	-1.029%	3,486,084	+26.306%
2024-04-03	109.3300	110.090000	109.3200	109.8500	+0.256%	1,207,645	+25.007%
2024-04-02	109.5400	109.590000	109.2050	109.5700	-0.581%	1,930,079	+25.326%
2024-04-01	110.6400	110.725000	109.9900	110.2100	-0.262%	3,399,068	+24.598%
2024-03-28	110.4800	110.695000	110.4300	110.5000	+0.036%	1,294,810	+24.271%
2024-03-27	110.1500	110.475000	109.8200	110.4600	+0.748%	1,884,721	+24.316%
2024-03-26	110.1200	110.155000	109.6100	109.6400	-0.118%	1,369,685	+25.246%