VTES
Vanguard Short-Term Tax-Exempt Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:53 PM EDT
98.69USD-0.111%(-0.11)761,884
VTES Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 99.12 | 99.18 | 98.69 | 98.69 | -0.111% | 761,884 | 0.000% |
| 2026-10-01 | 98.70 | 98.92 | 98.62 | 98.80 | +0.203% | 1,604,477 | -0.111% |
| 2026-09-30 | 98.23 | 98.71 | 98.22 | 98.60 | +0.528% | 1,035,320 | +0.091% |
| 2026-09-29 | 98.15 | 98.19 | 98.02 | 98.08 | -0.079% | 2,135,284 | +0.620% |
| 2026-09-28 | 98.31 | 98.34 | 98.06 | 98.16 | -0.325% | 1,795,118 | +0.540% |
| 2026-09-25 | 98.69 | 98.72 | 98.40 | 98.48 | -0.203% | 1,261,116 | +0.213% |
| 2026-09-24 | 98.97 | 99.00 | 98.64 | 98.68 | -0.323% | 1,715,372 | +0.010% |
| 2026-09-23 | 99.33 | 99.42 | 98.83 | 99.00 | -0.297% | 891,904 | -0.313% |
| 2026-09-22 | 99.51 | 99.52 | 99.28 | 99.30 | -0.204% | 261,222 | -0.609% |
| 2026-09-21 | 99.62 | 99.65 | 99.41 | 99.50 | -0.012% | 453,140 | -0.812% |
| 2026-09-18 | 99.66 | 99.68 | 99.44 | 99.51 | -0.181% | 663,409 | -0.824% |
| 2026-09-17 | 99.75 | 99.77 | 99.67 | 99.69 | +0.080% | 286,484 | -1.003% |
| 2026-09-16 | 99.69 | 99.75 | 99.57 | 99.61 | -0.050% | 515,782 | -0.924% |
| 2026-09-15 | 99.78 | 99.84 | 99.66 | 99.66 | -0.150% | 709,851 | -0.973% |
| 2026-09-14 | 99.86 | 99.86 | 99.73 | 99.81 | -0.045% | 676,118 | -1.122% |
| 2026-09-11 | 99.70 | 99.97 | 99.70 | 99.86 | +0.135% | 1,091,528 | -1.167% |
| 2026-09-10 | 99.99 | 99.99 | 99.64 | 99.72 | -0.320% | 3,680,315 | -1.033% |
| 2026-09-09 | 100.28 | 100.29 | 100.02 | 100.04 | -0.257% | 695,778 | -1.349% |
| 2026-09-08 | 100.30 | 100.35 | 100.25 | 100.30 | -0.052% | 699,424 | -1.603% |
| 2026-09-04 | 100.28 | 100.42 | 100.26 | 100.35 | +0.060% | 984,492 | -1.654% |
| 2026-09-03 | 100.42 | 100.43 | 100.29 | 100.29 | -0.060% | 222,953 | -1.595% |
| 2026-09-02 | 100.39 | 100.46 | 100.31 | 100.35 | -0.005% | 968,933 | -1.654% |
| 2026-09-01 | 100.44 | 100.51 | 100.29 | 100.36 | -0.382% | 637,629 | -1.659% |
| 2026-08-31 | 100.67 | 100.75 | 100.64 | 100.74 | -0.030% | 211,738 | -2.035% |
| 2026-08-28 | 100.84 | 100.92 | 100.74 | 100.77 | -0.109% | 199,835 | -2.064% |
| 2026-08-27 | 100.96 | 100.96 | 100.85 | 100.88 | -0.040% | 453,462 | -2.171% |
| 2026-08-26 | 100.95 | 100.96 | 100.90 | 100.92 | -0.030% | 385,747 | -2.210% |
| 2026-08-25 | 100.88 | 100.96 | 100.88 | 100.95 | +0.079% | 518,487 | -2.239% |
| 2026-08-24 | 100.92 | 100.92 | 100.85 | 100.87 | +0.020% | 333,889 | -2.161% |
| 2026-08-21 | 100.85 | 100.87 | 100.80 | 100.85 | +0.010% | 153,896 | -2.142% |
| 2026-08-20 | 100.77 | 100.86 | 100.76 | 100.84 | -0.040% | 141,946 | -2.132% |
| 2026-08-19 | 100.83 | 100.91 | 100.81 | 100.88 | +0.069% | 206,606 | -2.171% |
| 2026-08-18 | 100.81 | 100.83 | 100.70 | 100.81 | 0.000% | 224,613 | -2.103% |
| 2026-08-17 | 100.89 | 100.94 | 100.78 | 100.81 | -0.069% | 182,720 | -2.103% |
| 2026-08-14 | 100.93 | 100.95 | 100.87 | 100.88 | -0.069% | 200,989 | -2.171% |
| 2026-08-13 | 100.90 | 100.98 | 100.87 | 100.95 | +0.099% | 148,784 | -2.239% |
| 2026-08-12 | 100.89 | 100.89 | 100.80 | 100.85 | +0.060% | 332,975 | -2.142% |
| 2026-08-11 | 100.83 | 100.85 | 100.78 | 100.79 | +0.008% | 251,387 | -2.084% |
| 2026-08-10 | 100.80 | 100.85 | 100.78 | 100.78 | -0.023% | 219,671 | -2.076% |
| 2026-08-07 | 100.75 | 100.84 | 100.75 | 100.81 | +0.114% | 153,959 | -2.098% |
| 2026-08-06 | 100.64 | 100.72 | 100.64 | 100.69 | 0.000% | 207,914 | -1.986% |
| 2026-08-05 | 100.64 | 100.77 | 100.64 | 100.69 | +0.080% | 246,284 | -1.986% |
| 2026-08-04 | 100.48 | 100.61 | 100.47 | 100.61 | +0.169% | 176,080 | -1.908% |
| 2026-08-03 | 100.46 | 100.63 | 100.40 | 100.44 | -0.154% | 191,846 | -1.742% |
| 2026-07-31 | 100.57 | 100.62 | 100.50 | 100.59 | -0.040% | 179,603 | -1.894% |
| 2026-07-30 | 100.61 | 100.67 | 100.56 | 100.64 | -0.005% | 177,938 | -1.933% |
| 2026-07-29 | 100.64 | 100.76 | 100.64 | 100.64 | -0.021% | 168,184 | -1.938% |
| 2026-07-28 | 100.64 | 100.69 | 100.61 | 100.66 | +0.031% | 153,772 | -1.958% |
| 2026-07-27 | 100.63 | 100.64 | 100.61 | 100.63 | +0.149% | 171,887 | -1.928% |
| 2026-07-24 | 100.39 | 100.53 | 100.39 | 100.48 | +0.100% | 268,117 | -1.781% |
| 2026-07-23 | 100.60 | 100.66 | 100.33 | 100.38 | -0.328% | 226,979 | -1.684% |
| 2026-07-22 | 100.80 | 100.86 | 100.70 | 100.71 | -0.119% | 267,731 | -2.006% |
| 2026-07-21 | 100.88 | 100.91 | 100.81 | 100.83 | -0.079% | 202,966 | -2.122% |
| 2026-07-20 | 100.93 | 100.96 | 100.88 | 100.91 | -0.020% | 148,639 | -2.200% |
| 2026-07-17 | 100.96 | 100.97 | 100.89 | 100.93 | -0.020% | 195,361 | -2.219% |
| 2026-07-16 | 101.00 | 101.03 | 100.92 | 100.95 | -0.069% | 231,057 | -2.239% |
| 2026-07-15 | 101.10 | 101.14 | 101.00 | 101.02 | -0.059% | 188,763 | -2.306% |
| 2026-07-14 | 101.08 | 101.13 | 101.06 | 101.08 | +0.049% | 202,473 | -2.364% |
| 2026-07-13 | 101.08 | 101.12 | 101.03 | 101.03 | -0.089% | 110,818 | -2.316% |
| 2026-07-10 | 101.00 | 101.18 | 101.00 | 101.12 | +0.049% | 264,726 | -2.403% |
| 2026-07-09 | 101.08 | 101.23 | 101.06 | 101.07 | +0.005% | 200,709 | -2.355% |
| 2026-07-08 | 101.07 | 101.13 | 101.04 | 101.06 | -0.054% | 119,742 | -2.350% |
| 2026-07-07 | 101.21 | 101.23 | 101.12 | 101.12 | -0.092% | 157,534 | -2.403% |
| 2026-07-06 | 101.20 | 101.24 | 101.19 | 101.21 | +0.003% | 154,591 | -2.493% |
| 2026-07-02 | 101.18 | 101.21 | 101.13 | 101.21 | +0.079% | 202,580 | -2.490% |
| 2026-07-01 | 101.05 | 101.16 | 101.05 | 101.13 | -0.178% | 151,739 | -2.413% |
| 2026-06-30 | 101.30 | 101.36 | 101.29 | 101.31 | +0.020% | 104,585 | -2.586% |
| 2026-06-29 | 101.27 | 101.40 | 101.26 | 101.29 | +0.020% | 220,866 | -2.567% |
| 2026-06-26 | 101.30 | 101.31 | 101.27 | 101.27 | -0.039% | 184,793 | -2.548% |
| 2026-06-25 | 101.26 | 101.45 | 101.26 | 101.31 | +0.089% | 125,206 | -2.586% |
| 2026-06-24 | 101.29 | 101.31 | 101.22 | 101.22 | +0.010% | 153,146 | -2.500% |
| 2026-06-23 | 101.19 | 101.25 | 101.18 | 101.21 | +0.010% | 106,258 | -2.490% |
| 2026-06-22 | 101.27 | 101.32 | 101.19 | 101.20 | -0.010% | 145,261 | -2.480% |
| 2026-06-18 | 101.21 | 101.26 | 101.21 | 101.21 | +0.099% | 132,111 | -2.490% |
| 2026-06-17 | 101.16 | 101.30 | 101.11 | 101.11 | -0.035% | 159,737 | -2.393% |
| 2026-06-16 | 101.16 | 101.21 | 101.14 | 101.14 | +0.005% | 192,061 | -2.427% |
| 2026-06-15 | 101.19 | 101.21 | 101.14 | 101.14 | +0.017% | 213,365 | -2.422% |
| 2026-06-12 | 101.19 | 101.21 | 101.08 | 101.12 | -0.027% | 166,186 | -2.406% |
| 2026-06-11 | 101.10 | 101.19 | 101.06 | 101.15 | +0.059% | 136,038 | -2.432% |
| 2026-06-10 | 101.21 | 101.21 | 101.06 | 101.09 | -0.094% | 133,952 | -2.374% |
| 2026-06-09 | 101.16 | 101.22 | 101.16 | 101.19 | +0.054% | 173,217 | -2.466% |
| 2026-06-08 | 101.17 | 101.83 | 101.11 | 101.13 | +0.030% | 190,333 | -2.413% |
| 2026-06-05 | 101.08 | 101.13 | 101.04 | 101.10 | -0.059% | 236,050 | -2.384% |
| 2026-06-04 | 101.14 | 101.19 | 101.13 | 101.16 | +0.049% | 141,731 | -2.442% |
| 2026-06-03 | 101.04 | 101.13 | 101.03 | 101.11 | +0.010% | 173,846 | -2.393% |
| 2026-06-02 | 101.10 | 101.14 | 101.07 | 101.10 | +0.059% | 188,682 | -2.384% |
| 2026-06-01 | 100.94 | 101.07 | 100.92 | 101.04 | -0.168% | 180,566 | -2.326% |
| 2026-05-29 | 101.18 | 101.25 | 101.18 | 101.21 | +0.059% | 112,689 | -2.490% |
| 2026-05-28 | 101.05 | 101.19 | 101.04 | 101.15 | +0.059% | 130,410 | -2.432% |
| 2026-05-27 | 101.00 | 101.11 | 100.99 | 101.09 | +0.064% | 201,200 | -2.374% |
| 2026-05-26 | 100.98 | 101.05 | 100.98 | 101.03 | +0.183% | 212,916 | -2.311% |
| 2026-05-22 | 100.81 | 100.89 | 100.78 | 100.84 | +0.069% | 167,180 | -2.132% |
| 2026-05-21 | 100.65 | 100.81 | 100.64 | 100.77 | +0.005% | 202,872 | -2.064% |
| 2026-05-20 | 100.70 | 100.78 | 100.67 | 100.77 | +0.094% | 214,868 | -2.059% |
| 2026-05-19 | 100.71 | 100.72 | 100.61 | 100.67 | -0.089% | 230,633 | -1.967% |
| 2026-05-18 | 100.75 | 100.81 | 100.74 | 100.76 | +0.015% | 174,102 | -2.054% |
| 2026-05-15 | 100.82 | 100.89 | 100.61 | 100.75 | -0.173% | 179,668 | -2.040% |
| 2026-05-14 | 100.95 | 100.97 | 100.92 | 100.92 | -0.030% | 81,298 | -2.210% |
| 2026-05-13 | 100.97 | 100.97 | 100.91 | 100.95 | -0.050% | 117,718 | -2.239% |
| 2026-05-12 | 101.03 | 101.05 | 100.97 | 101.00 | -0.079% | 164,904 | -2.287% |
| 2026-05-11 | 101.09 | 101.12 | 101.08 | 101.08 | +0.001% | 128,111 | -2.364% |
| 2026-05-08 | 101.11 | 101.13 | 101.05 | 101.08 | +0.039% | 139,113 | -2.363% |
| 2026-05-07 | 101.09 | 101.10 | 101.03 | 101.04 | -0.027% | 134,060 | -2.326% |
| 2026-05-06 | 101.12 | 101.12 | 101.05 | 101.07 | +0.056% | 333,925 | -2.352% |
| 2026-05-05 | 101.04 | 101.08 | 101.00 | 101.01 | -0.025% | 169,002 | -2.297% |
| 2026-05-04 | 101.01 | 101.07 | 100.99 | 101.03 | -0.005% | 168,062 | -2.321% |
| 2026-05-01 | 101.05 | 101.06 | 101.01 | 101.04 | -0.244% | 160,610 | -2.326% |
| 2026-04-30 | 101.27 | 101.30 | 101.24 | 101.29 | +0.046% | 89,826 | -2.564% |
| 2026-04-29 | 101.29 | 101.30 | 101.22 | 101.24 | -0.079% | 102,471 | -2.519% |
| 2026-04-28 | 101.34 | 101.35 | 101.30 | 101.32 | -0.039% | 82,907 | -2.596% |
| 2026-04-27 | 101.38 | 101.39 | 101.33 | 101.36 | -0.020% | 323,191 | -2.634% |
| 2026-04-24 | 101.39 | 101.40 | 101.34 | 101.38 | +0.049% | 164,857 | -2.653% |
| 2026-04-23 | 101.42 | 101.42 | 101.30 | 101.33 | -0.042% | 240,694 | -2.605% |
| 2026-04-22 | 101.42 | 101.44 | 101.37 | 101.37 | -0.017% | 125,567 | -2.647% |
| 2026-04-21 | 101.41 | 101.42 | 101.38 | 101.39 | -0.030% | 147,712 | -2.663% |
| 2026-04-20 | 101.46 | 101.47 | 101.38 | 101.42 | -0.020% | 183,748 | -2.692% |
| 2026-04-17 | 101.37 | 101.47 | 101.37 | 101.44 | +0.138% | 182,574 | -2.711% |
| 2026-04-16 | 101.32 | 101.35 | 101.28 | 101.30 | -0.039% | 112,826 | -2.577% |
| 2026-04-15 | 101.32 | 101.34 | 101.30 | 101.34 | +0.010% | 147,416 | -2.615% |
| 2026-04-14 | 101.34 | 101.34 | 101.28 | 101.33 | -0.020% | 143,088 | -2.605% |
| 2026-04-13 | 101.32 | 101.37 | 101.26 | 101.35 | +0.059% | 153,260 | -2.625% |
| 2026-04-10 | 101.38 | 101.39 | 101.26 | 101.29 | -0.059% | 221,361 | -2.567% |
| 2026-04-09 | 101.25 | 101.38 | 101.25 | 101.35 | +0.039% | 207,646 | -2.625% |
| 2026-04-08 | 101.30 | 101.46 | 101.26 | 101.31 | +0.178% | 222,126 | -2.586% |
| 2026-04-07 | 101.05 | 101.16 | 101.04 | 101.13 | +0.049% | 200,065 | -2.413% |
| 2026-04-06 | 101.07 | 101.11 | 100.99 | 101.08 | -0.015% | 150,093 | -2.364% |
| 2026-04-02 | 101.06 | 101.11 | 101.00 | 101.09 | +0.020% | 173,325 | -2.379% |
| 2026-04-01 | 101.03 | 101.08 | 100.95 | 101.08 | -0.064% | 148,267 | -2.360% |
| 2026-03-31 | 101.04 | 101.19 | 101.04 | 101.14 | +0.109% | 167,153 | -2.422% |
| 2026-03-30 | 101.08 | 101.08 | 101.00 | 101.03 | +0.050% | 103,112 | -2.316% |
| 2026-03-27 | 100.91 | 100.99 | 100.82 | 100.98 | +0.050% | 240,709 | -2.268% |
| 2026-03-26 | 101.05 | 101.06 | 100.93 | 100.93 | -0.148% | 200,837 | -2.219% |
| 2026-03-25 | 101.04 | 101.09 | 100.97 | 101.08 | +0.168% | 426,876 | -2.364% |
| 2026-03-24 | 101.26 | 101.26 | 100.91 | 100.91 | -0.424% | 341,508 | -2.200% |
| 2026-03-23 | 101.24 | 101.39 | 101.24 | 101.34 | +0.099% | 156,964 | -2.615% |
| 2026-03-20 | 101.49 | 101.56 | 101.24 | 101.24 | -0.364% | 207,950 | -2.519% |
| 2026-03-19 | 101.75 | 101.75 | 101.53 | 101.61 | -0.059% | 121,491 | -2.874% |
| 2026-03-18 | 101.75 | 101.76 | 101.66 | 101.67 | -0.049% | 201,861 | -2.931% |
| 2026-03-17 | 101.87 | 101.87 | 101.72 | 101.72 | 0.000% | 147,191 | -2.979% |
| 2026-03-16 | 101.74 | 101.86 | 101.71 | 101.72 | -0.023% | 137,029 | -2.979% |
| 2026-03-13 | 101.68 | 101.75 | 101.68 | 101.74 | +0.047% | 167,964 | -3.001% |
| 2026-03-12 | 101.83 | 101.83 | 101.69 | 101.69 | -0.128% | 354,418 | -2.955% |
| 2026-03-11 | 101.89 | 101.92 | 101.79 | 101.83 | -0.074% | 187,291 | -3.079% |
| 2026-03-10 | 101.94 | 101.97 | 101.90 | 101.90 | -0.039% | 94,564 | -3.150% |
| 2026-03-09 | 101.85 | 101.97 | 101.85 | 101.94 | +0.059% | 125,151 | -3.188% |
| 2026-03-06 | 101.90 | 101.97 | 101.81 | 101.88 | -0.062% | 151,776 | -3.131% |
| 2026-03-05 | 101.94 | 101.98 | 101.93 | 101.94 | -0.067% | 150,853 | -3.191% |
| 2026-03-04 | 102.03 | 102.04 | 101.97 | 102.01 | +0.011% | 217,838 | -3.256% |
| 2026-03-03 | 102.17 | 102.17 | 101.98 | 102.00 | -0.284% | 220,884 | -3.245% |
| 2026-03-02 | 102.32 | 102.35 | 102.18 | 102.29 | -0.351% | 246,696 | -3.519% |
| 2026-02-27 | 102.71 | 102.71 | 102.60 | 102.65 | +0.019% | 256,120 | -3.858% |
| 2026-02-26 | 102.56 | 102.65 | 102.56 | 102.63 | +0.068% | 296,545 | -3.839% |
| 2026-02-25 | 102.56 | 102.60 | 102.56 | 102.56 | +0.029% | 94,497 | -3.773% |
| 2026-02-24 | 102.52 | 102.59 | 102.51 | 102.53 | 0.000% | 127,522 | -3.745% |
| 2026-02-23 | 102.51 | 102.56 | 102.50 | 102.53 | +0.078% | 118,661 | -3.745% |
| 2026-02-20 | 102.51 | 102.53 | 102.45 | 102.45 | -0.068% | 150,000 | -3.670% |
| 2026-02-19 | 102.50 | 102.52 | 102.49 | 102.52 | -0.010% | 118,721 | -3.736% |
| 2026-02-18 | 102.50 | 102.54 | 102.48 | 102.53 | +0.010% | 195,258 | -3.745% |
| 2026-02-17 | 102.50 | 102.53 | 102.48 | 102.52 | +0.029% | 92,317 | -3.736% |
| 2026-02-13 | 102.47 | 102.56 | 102.47 | 102.49 | 0.000% | 172,673 | -3.708% |
| 2026-02-12 | 102.38 | 102.50 | 102.38 | 102.49 | +0.078% | 80,843 | -3.708% |
| 2026-02-11 | 102.35 | 102.42 | 102.34 | 102.41 | +0.020% | 125,857 | -3.632% |
| 2026-02-10 | 102.37 | 102.42 | 102.36 | 102.39 | +0.049% | 102,681 | -3.614% |
| 2026-02-09 | 102.30 | 102.45 | 102.29 | 102.34 | +0.020% | 131,767 | -3.567% |
| 2026-02-06 | 102.31 | 102.32 | 102.25 | 102.32 | -0.010% | 231,480 | -3.548% |
| 2026-02-05 | 102.31 | 102.33 | 102.25 | 102.33 | +0.127% | 227,811 | -3.557% |
| 2026-02-04 | 102.19 | 102.22 | 102.18 | 102.20 | +0.029% | 308,185 | -3.434% |
| 2026-02-03 | 102.10 | 102.17 | 102.09 | 102.17 | +0.069% | 157,006 | -3.406% |
| 2026-02-02 | 102.06 | 102.14 | 102.05 | 102.10 | -0.215% | 135,051 | -3.340% |
| 2026-01-30 | 102.24 | 102.36 | 102.23 | 102.32 | +0.059% | 169,523 | -3.548% |
| 2026-01-29 | 102.22 | 102.30 | 102.21 | 102.26 | 0.000% | 152,687 | -3.491% |
| 2026-01-28 | 102.21 | 102.26 | 102.19 | 102.26 | +0.029% | 145,099 | -3.491% |
| 2026-01-27 | 102.16 | 102.23 | 102.16 | 102.23 | +0.059% | 157,591 | -3.463% |
| 2026-01-26 | 102.19 | 102.19 | 102.16 | 102.17 | +0.029% | 289,595 | -3.406% |
| 2026-01-23 | 102.04 | 102.14 | 102.03 | 102.14 | +0.108% | 190,995 | -3.378% |
| 2026-01-22 | 102.02 | 102.08 | 102.00 | 102.03 | +0.029% | 169,934 | -3.274% |
| 2026-01-21 | 102.00 | 102.01 | 101.97 | 102.00 | +0.049% | 237,074 | -3.245% |
| 2026-01-20 | 101.99 | 102.07 | 101.95 | 101.95 | -0.147% | 283,423 | -3.198% |
| 2026-01-16 | 102.14 | 102.14 | 102.06 | 102.10 | +0.029% | 344,256 | -3.340% |
| 2026-01-15 | 102.14 | 102.14 | 102.03 | 102.07 | +0.039% | 139,378 | -3.311% |
| 2026-01-14 | 102.04 | 102.10 | 102.03 | 102.03 | +0.098% | 119,863 | -3.274% |
| 2026-01-13 | 101.98 | 102.03 | 101.93 | 101.93 | -0.059% | 138,135 | -3.179% |
| 2026-01-12 | 101.88 | 102.02 | 101.88 | 101.99 | -0.010% | 186,476 | -3.236% |
| 2026-01-09 | 101.98 | 102.00 | 101.93 | 102.00 | +0.108% | 75,062 | -3.245% |
| 2026-01-08 | 101.85 | 101.94 | 101.83 | 101.89 | +0.029% | 93,868 | -3.141% |
| 2026-01-07 | 101.80 | 101.89 | 101.78 | 101.86 | +0.088% | 106,912 | -3.112% |
| 2026-01-06 | 101.73 | 101.77 | 101.67 | 101.77 | +0.029% | 415,806 | -3.026% |
| 2026-01-05 | 101.63 | 101.77 | 101.63 | 101.74 | +0.128% | 129,670 | -2.998% |
| 2026-01-02 | 101.62 | 101.62 | 101.58 | 101.61 | +0.034% | 120,326 | -2.874% |
| 2025-12-31 | 101.49 | 101.59 | 101.47 | 101.58 | +0.053% | 212,526 | -2.840% |
| 2025-12-30 | 101.42 | 101.53 | 101.42 | 101.52 | +0.090% | 224,342 | -2.789% |
| 2025-12-29 | 101.49 | 101.50 | 101.43 | 101.43 | -0.020% | 132,426 | -2.701% |
| 2025-12-26 | 101.50 | 101.50 | 101.42 | 101.45 | -0.010% | 98,001 | -2.721% |
| 2025-12-24 | 101.45 | 101.46 | 101.43 | 101.46 | -0.226% | 108,928 | -2.730% |
| 2025-12-23 | 101.59 | 101.69 | 101.58 | 101.69 | +0.089% | 120,970 | -2.950% |
| 2025-12-22 | 101.60 | 101.63 | 101.58 | 101.60 | +0.007% | 92,537 | -2.864% |
| 2025-12-19 | 101.57 | 101.60 | 101.56 | 101.59 | +0.013% | 145,368 | -2.857% |
| 2025-12-18 | 101.61 | 101.63 | 101.57 | 101.58 | +0.020% | 100,961 | -2.845% |
| 2025-12-17 | 101.55 | 101.56 | 101.53 | 101.56 | +0.001% | 259,166 | -2.826% |
| 2025-12-16 | 101.49 | 101.56 | 101.47 | 101.56 | +0.078% | 75,759 | -2.825% |
| 2025-12-15 | 101.52 | 101.54 | 101.48 | 101.48 | -0.033% | 94,675 | -2.749% |
| 2025-12-12 | 101.46 | 101.55 | 101.46 | 101.51 | -0.004% | 59,105 | -2.781% |
| 2025-12-11 | 101.53 | 101.57 | 101.51 | 101.52 | +0.036% | 110,561 | -2.785% |
| 2025-12-10 | 101.44 | 101.49 | 101.44 | 101.48 | +0.020% | 105,635 | -2.749% |
| 2025-12-09 | 101.47 | 101.51 | 101.45 | 101.46 | -0.012% | 87,164 | -2.730% |
| 2025-12-08 | 101.46 | 101.48 | 101.44 | 101.47 | +0.041% | 78,824 | -2.742% |
| 2025-12-05 | 101.44 | 101.46 | 101.42 | 101.43 | -0.030% | 105,134 | -2.701% |
| 2025-12-04 | 101.40 | 101.46 | 101.40 | 101.46 | +0.020% | 119,226 | -2.730% |
| 2025-12-03 | 101.41 | 101.50 | 101.41 | 101.44 | +0.069% | 120,300 | -2.711% |
| 2025-12-02 | 101.37 | 101.39 | 101.33 | 101.37 | -0.020% | 133,658 | -2.644% |
| 2025-12-01 | 101.35 | 101.40 | 101.35 | 101.39 | -0.266% | 154,680 | -2.663% |
| 2025-11-28 | 101.67 | 101.69 | 101.64 | 101.66 | +0.030% | 28,819 | -2.922% |
| 2025-11-26 | 101.60 | 101.66 | 101.60 | 101.63 | +0.030% | 83,963 | -2.893% |
| 2025-11-25 | 101.61 | 101.63 | 101.56 | 101.60 | -0.030% | 99,347 | -2.864% |
| 2025-11-24 | 101.53 | 101.63 | 101.53 | 101.63 | +0.108% | 106,224 | -2.893% |
| 2025-11-21 | 101.56 | 101.61 | 101.50 | 101.52 | +0.049% | 84,995 | -2.788% |
| 2025-11-20 | 101.50 | 101.51 | 101.45 | 101.47 | +0.020% | 117,539 | -2.740% |
| 2025-11-19 | 101.53 | 101.55 | 101.40 | 101.45 | -0.079% | 87,563 | -2.721% |
| 2025-11-18 | 101.53 | 101.55 | 101.50 | 101.53 | +0.069% | 141,676 | -2.797% |
| 2025-11-17 | 101.42 | 101.51 | 101.42 | 101.46 | +0.030% | 179,944 | -2.730% |
| 2025-11-14 | 101.49 | 101.50 | 101.41 | 101.43 | 0.000% | 85,857 | -2.701% |
| 2025-11-13 | 101.46 | 101.47 | 101.42 | 101.43 | -0.049% | 79,634 | -2.701% |
| 2025-11-12 | 101.44 | 101.53 | 101.43 | 101.48 | -0.079% | 62,592 | -2.749% |
| 2025-11-11 | 101.47 | 101.58 | 101.47 | 101.56 | +0.138% | 60,075 | -2.826% |
| 2025-11-10 | 101.41 | 101.45 | 101.40 | 101.42 | -0.059% | 85,313 | -2.692% |
| 2025-11-07 | 101.39 | 101.48 | 101.38 | 101.48 | +0.039% | 98,768 | -2.749% |
| 2025-11-06 | 101.40 | 101.49 | 101.38 | 101.44 | +0.039% | 86,519 | -2.711% |
| 2025-11-05 | 101.43 | 101.50 | 101.37 | 101.40 | -0.049% | 132,841 | -2.673% |
| 2025-11-04 | 101.41 | 101.50 | 101.36 | 101.45 | +0.039% | 95,404 | -2.721% |
| 2025-11-03 | 101.41 | 101.43 | 101.35 | 101.41 | -0.275% | 160,761 | -2.682% |
| 2025-10-31 | 101.59 | 101.78 | 101.55 | 101.69 | +0.148% | 196,403 | -2.950% |
| 2025-10-30 | 101.48 | 101.54 | 101.41 | 101.54 | -0.039% | 156,123 | -2.807% |
| 2025-10-29 | 101.58 | 101.65 | 101.53 | 101.58 | -0.167% | 96,152 | -2.845% |
| 2025-10-28 | 101.61 | 101.75 | 101.56 | 101.75 | +0.197% | 67,540 | -3.007% |
| 2025-10-27 | 101.57 | 101.66 | 101.55 | 101.55 | -0.069% | 83,668 | -2.816% |
| 2025-10-24 | 101.63 | 101.65 | 101.61 | 101.62 | 0.000% | 61,639 | -2.883% |
| 2025-10-23 | 101.64 | 101.66 | 101.59 | 101.62 | -0.079% | 68,410 | -2.883% |
| 2025-10-22 | 101.71 | 101.75 | 101.65 | 101.70 | 0.000% | 104,150 | -2.960% |
| 2025-10-21 | 101.77 | 101.77 | 101.70 | 101.70 | 0.000% | 55,194 | -2.960% |
| 2025-10-20 | 101.72 | 101.79 | 101.70 | 101.70 | -0.049% | 83,418 | -2.960% |
| 2025-10-17 | 101.74 | 101.76 | 101.70 | 101.75 | +0.039% | 133,317 | -3.007% |
| 2025-10-16 | 101.69 | 101.76 | 101.61 | 101.71 | +0.059% | 96,069 | -2.969% |
| 2025-10-15 | 101.61 | 101.69 | 101.61 | 101.65 | 0.000% | 102,753 | -2.912% |
| 2025-10-14 | 101.62 | 101.70 | 101.62 | 101.65 | -0.039% | 68,739 | -2.912% |
| 2025-10-13 | 101.69 | 101.73 | 101.69 | 101.69 | -0.010% | 57,803 | -2.950% |
| 2025-10-10 | 101.68 | 101.70 | 101.61 | 101.70 | +0.108% | 92,863 | -2.960% |
| 2025-10-09 | 101.62 | 101.64 | 101.59 | 101.59 | -0.059% | 86,313 | -2.855% |
| 2025-10-08 | 101.73 | 101.74 | 101.61 | 101.65 | 0.000% | 124,908 | -2.912% |
| 2025-10-07 | 101.67 | 101.69 | 101.60 | 101.65 | -0.010% | 84,035 | -2.912% |
| 2025-10-06 | 101.66 | 101.67 | 101.60 | 101.66 | 0.000% | 120,836 | -2.922% |
| 2025-10-03 | 101.65 | 101.69 | 101.63 | 101.66 | +0.020% | 116,098 | -2.922% |
| 2025-10-02 | 101.66 | 101.68 | 101.60 | 101.64 | -0.069% | 117,705 | -2.902% |
| 2025-10-01 | 101.77 | 101.79 | 101.68 | 101.71 | -0.211% | 83,000 | -2.969% |
| 2025-09-30 | 101.91 | 101.95 | 101.90 | 101.92 | +0.025% | 113,469 | -3.174% |
| 2025-09-29 | 101.88 | 101.93 | 101.88 | 101.90 | -0.015% | 119,137 | -3.150% |
| 2025-09-26 | 101.96 | 102.06 | 101.87 | 101.92 | -0.069% | 131,962 | -3.164% |
| 2025-09-25 | 102.04 | 102.05 | 101.95 | 101.98 | -0.098% | 100,389 | -3.231% |
| 2025-09-24 | 102.16 | 102.18 | 102.05 | 102.08 | -0.092% | 135,314 | -3.326% |
| 2025-09-23 | 102.20 | 102.26 | 102.14 | 102.18 | -0.021% | 77,772 | -3.414% |
| 2025-09-22 | 102.25 | 102.26 | 102.19 | 102.20 | -0.059% | 90,064 | -3.434% |
| 2025-09-19 | 102.24 | 102.26 | 102.20 | 102.26 | +0.039% | 59,153 | -3.491% |
| 2025-09-18 | 102.22 | 102.23 | 102.19 | 102.22 | -0.039% | 135,754 | -3.453% |
| 2025-09-17 | 102.30 | 102.39 | 102.24 | 102.26 | -0.029% | 98,839 | -3.491% |
| 2025-09-16 | 102.28 | 102.29 | 102.25 | 102.29 | +0.020% | 108,993 | -3.519% |
| 2025-09-15 | 102.25 | 102.33 | 102.23 | 102.27 | +0.098% | 117,489 | -3.501% |
| 2025-09-12 | 102.22 | 102.24 | 102.17 | 102.17 | -0.049% | 97,828 | -3.406% |
| 2025-09-11 | 102.19 | 102.25 | 102.16 | 102.22 | +0.078% | 82,651 | -3.453% |
| 2025-09-10 | 102.02 | 102.22 | 102.02 | 102.14 | +0.147% | 106,843 | -3.378% |
| 2025-09-09 | 101.97 | 102.04 | 101.96 | 101.99 | +0.029% | 107,877 | -3.236% |
| 2025-09-08 | 101.80 | 101.99 | 101.80 | 101.96 | +0.147% | 93,893 | -3.207% |
| 2025-09-05 | 101.75 | 101.84 | 101.72 | 101.81 | +0.207% | 82,311 | -3.065% |
| 2025-09-04 | 101.57 | 101.60 | 101.55 | 101.60 | +0.069% | 60,856 | -2.864% |
| 2025-09-03 | 101.46 | 101.55 | 101.44 | 101.53 | +0.099% | 71,050 | -2.797% |
| 2025-09-02 | 101.47 | 101.49 | 101.42 | 101.43 | -0.256% | 87,314 | -2.701% |
| 2025-08-29 | 101.66 | 101.75 | 101.65 | 101.69 | 0.000% | 64,472 | -2.950% |
| 2025-08-28 | 101.69 | 101.71 | 101.67 | 101.69 | -0.059% | 66,333 | -2.950% |
| 2025-08-27 | 101.66 | 101.75 | 101.57 | 101.75 | +0.089% | 111,824 | -3.007% |
| 2025-08-26 | 101.72 | 101.72 | 101.64 | 101.66 | -0.010% | 97,033 | -2.922% |
| 2025-08-25 | 101.62 | 101.68 | 101.61 | 101.67 | +0.039% | 46,995 | -2.931% |
| 2025-08-22 | 101.61 | 101.67 | 101.57 | 101.63 | +0.069% | 64,365 | -2.893% |
| 2025-08-21 | 101.54 | 101.58 | 101.50 | 101.56 | +0.025% | 51,183 | -2.826% |
| 2025-08-20 | 101.57 | 101.57 | 101.52 | 101.53 | +0.015% | 66,903 | -2.802% |
| 2025-08-19 | 101.51 | 101.56 | 101.50 | 101.52 | -0.039% | 55,890 | -2.788% |
| 2025-08-18 | 101.58 | 101.58 | 101.49 | 101.56 | +0.099% | 76,859 | -2.826% |
| 2025-08-15 | 101.49 | 101.59 | 101.46 | 101.46 | -0.128% | 61,495 | -2.730% |
| 2025-08-14 | 101.57 | 101.61 | 101.56 | 101.59 | -0.020% | 49,907 | -2.855% |
| 2025-08-13 | 101.63 | 101.67 | 101.61 | 101.61 | +0.020% | 112,010 | -2.874% |
| 2025-08-12 | 101.61 | 101.62 | 101.55 | 101.59 | +0.049% | 110,089 | -2.855% |
| 2025-08-11 | 101.60 | 101.60 | 101.45 | 101.54 | +0.030% | 174,883 | -2.807% |
| 2025-08-08 | 101.51 | 101.54 | 101.50 | 101.51 | 0.000% | 52,555 | -2.778% |
| 2025-08-07 | 101.53 | 101.55 | 101.51 | 101.51 | +0.049% | 45,228 | -2.778% |
| 2025-08-06 | 101.47 | 101.52 | 101.46 | 101.46 | +0.010% | 37,721 | -2.730% |
| 2025-08-05 | 101.43 | 101.49 | 101.37 | 101.45 | +0.049% | 126,178 | -2.721% |
| 2025-08-04 | 101.46 | 101.46 | 101.37 | 101.40 | -0.057% | 101,637 | -2.673% |
| 2025-08-01 | 101.35 | 101.52 | 101.33 | 101.46 | +0.136% | 174,697 | -2.728% |
| 2025-07-31 | 101.32 | 101.35 | 101.30 | 101.32 | +0.035% | 84,595 | -2.596% |
| 2025-07-30 | 101.32 | 101.37 | 101.26 | 101.28 | +0.025% | 71,641 | -2.562% |
| 2025-07-29 | 101.25 | 101.29 | 101.22 | 101.26 | +0.024% | 116,906 | -2.538% |
| 2025-07-28 | 101.21 | 101.26 | 101.21 | 101.24 | +0.075% | 58,762 | -2.515% |
| 2025-07-25 | 101.18 | 101.20 | 101.16 | 101.16 | 0.000% | 56,708 | -2.442% |
| 2025-07-24 | 101.19 | 101.20 | 101.14 | 101.16 | 0.000% | 31,967 | -2.442% |
| 2025-07-23 | 101.17 | 101.26 | 101.09 | 101.16 | -0.030% | 127,036 | -2.442% |
| 2025-07-22 | 101.20 | 101.22 | 101.17 | 101.19 | +0.030% | 81,748 | -2.471% |
| 2025-07-21 | 101.06 | 101.18 | 101.03 | 101.16 | +0.064% | 687,130 | -2.442% |
| 2025-07-18 | 101.02 | 101.10 | 100.96 | 101.09 | +0.084% | 52,062 | -2.379% |
| 2025-07-17 | 101.00 | 101.07 | 100.91 | 101.01 | -0.010% | 76,936 | -2.297% |
| 2025-07-16 | 100.99 | 101.12 | 100.99 | 101.02 | -0.020% | 106,132 | -2.306% |
| 2025-07-15 | 101.09 | 101.09 | 101.02 | 101.04 | -0.010% | 73,456 | -2.326% |
| 2025-07-14 | 101.03 | 101.08 | 100.98 | 101.05 | 0.000% | 104,092 | -2.335% |
| 2025-07-11 | 101.01 | 101.29 | 100.98 | 101.05 | -0.010% | 172,404 | -2.335% |
| 2025-07-10 | 101.05 | 101.06 | 100.98 | 101.06 | +0.030% | 96,972 | -2.345% |
| 2025-07-09 | 101.00 | 101.05 | 100.93 | 101.03 | +0.081% | 53,297 | -2.316% |
| 2025-07-08 | 100.89 | 100.95 | 100.84 | 100.95 | +0.057% | 75,161 | -2.237% |
| 2025-07-07 | 100.83 | 100.89 | 100.82 | 100.89 | +0.089% | 85,117 | -2.181% |
| 2025-07-03 | 100.80 | 100.90 | 100.76 | 100.80 | +0.040% | 64,493 | -2.093% |
| 2025-07-02 | 100.71 | 100.86 | 100.71 | 100.76 | -0.010% | 94,944 | -2.054% |
| 2025-07-01 | 100.84 | 100.84 | 100.70 | 100.77 | -0.159% | 127,430 | -2.064% |
| 2025-06-30 | 100.94 | 100.97 | 100.91 | 100.93 | +0.020% | 75,445 | -2.219% |
| 2025-06-27 | 100.87 | 100.93 | 100.84 | 100.91 | +0.089% | 67,991 | -2.200% |
| 2025-06-26 | 100.81 | 100.92 | 100.80 | 100.82 | +0.010% | 52,963 | -2.113% |
| 2025-06-25 | 100.76 | 100.88 | 100.73 | 100.81 | +0.050% | 71,652 | -2.103% |
| 2025-06-24 | 100.79 | 100.81 | 100.74 | 100.76 | +0.020% | 87,364 | -2.054% |
| 2025-06-23 | 100.72 | 100.79 | 100.71 | 100.74 | +0.050% | 64,791 | -2.035% |
| 2025-06-20 | 100.68 | 100.78 | 100.65 | 100.69 | +0.060% | 89,403 | -1.986% |
| 2025-06-18 | 100.63 | 100.69 | 100.62 | 100.63 | +0.010% | 63,419 | -1.928% |
| 2025-06-17 | 100.66 | 100.68 | 100.60 | 100.62 | +0.060% | 87,165 | -1.918% |
| 2025-06-16 | 100.60 | 100.66 | 100.53 | 100.56 | +0.040% | 107,344 | -1.860% |
| 2025-06-13 | 100.58 | 100.58 | 100.50 | 100.52 | -0.060% | 58,572 | -1.821% |
| 2025-06-12 | 100.60 | 100.60 | 100.55 | 100.58 | +0.040% | 89,912 | -1.879% |
| 2025-06-11 | 100.53 | 100.56 | 100.46 | 100.54 | +0.100% | 72,875 | -1.840% |
| 2025-06-10 | 100.50 | 100.53 | 100.42 | 100.44 | +0.040% | 78,776 | -1.742% |
| 2025-06-09 | 100.26 | 100.47 | 100.26 | 100.40 | -0.010% | 76,216 | -1.703% |
| 2025-06-06 | 100.40 | 100.43 | 100.33 | 100.41 | -0.020% | 132,411 | -1.713% |
| 2025-06-05 | 100.45 | 100.51 | 100.33 | 100.43 | +0.100% | 75,822 | -1.733% |
| 2025-06-04 | 100.38 | 100.50 | 100.30 | 100.33 | +0.055% | 236,410 | -1.635% |
| 2025-06-03 | 100.27 | 100.32 | 100.17 | 100.28 | +0.095% | 85,684 | -1.581% |
| 2025-06-02 | 100.38 | 100.38 | 100.15 | 100.18 | -0.219% | 87,116 | -1.487% |
| 2025-05-30 | 100.47 | 100.47 | 100.38 | 100.40 | -0.020% | 93,190 | -1.703% |
| 2025-05-29 | 100.37 | 100.47 | 100.34 | 100.42 | +0.020% | 126,782 | -1.723% |
| 2025-05-28 | 100.40 | 100.40 | 100.23 | 100.40 | +0.010% | 102,179 | -1.703% |
| 2025-05-27 | 100.29 | 100.50 | 100.19 | 100.39 | +0.100% | 120,654 | -1.693% |
| 2025-05-23 | 100.20 | 100.39 | 100.16 | 100.29 | +0.210% | 78,464 | -1.595% |
| 2025-05-22 | 100.08 | 100.21 | 100.08 | 100.08 | -0.010% | 105,833 | -1.389% |
| 2025-05-21 | 100.16 | 100.27 | 100.09 | 100.09 | -0.130% | 112,701 | -1.399% |
| 2025-05-20 | 100.19 | 100.28 | 100.16 | 100.22 | +0.010% | 87,539 | -1.527% |
| 2025-05-19 | 100.15 | 100.26 | 100.06 | 100.21 | +0.036% | 53,661 | -1.517% |
| 2025-05-16 | 100.16 | 100.23 | 100.09 | 100.17 | +0.124% | 48,722 | -1.482% |
| 2025-05-15 | 100.08 | 100.16 | 100.04 | 100.05 | 0.000% | 121,017 | -1.359% |
| 2025-05-14 | 100.06 | 100.09 | 99.99 | 100.05 | +0.040% | 66,447 | -1.359% |
| 2025-05-13 | 100.00 | 100.09 | 100.00 | 100.01 | +0.050% | 66,432 | -1.320% |
| 2025-05-12 | 100.01 | 100.13 | 99.95 | 99.96 | +0.040% | 96,439 | -1.271% |
| 2025-05-09 | 99.99 | 100.07 | 99.86 | 99.92 | +0.020% | 70,130 | -1.231% |
| 2025-05-08 | 100.04 | 100.09 | 99.88 | 99.90 | -0.070% | 52,384 | -1.211% |
| 2025-05-07 | 100.03 | 100.04 | 99.83 | 99.97 | -0.008% | 68,708 | -1.280% |
| 2025-05-06 | 99.86 | 100.06 | 99.83 | 99.98 | +0.098% | 59,315 | -1.288% |
| 2025-05-05 | 99.92 | 99.92 | 99.81 | 99.88 | 0.000% | 88,837 | -1.191% |
| 2025-05-02 | 99.85 | 99.91 | 99.80 | 99.88 | +0.060% | 85,205 | -1.191% |
| 2025-05-01 | 99.93 | 99.98 | 99.78 | 99.82 | -0.330% | 51,479 | -1.132% |
| 2025-04-30 | 99.98 | 100.15 | 99.98 | 100.15 | +0.100% | 78,972 | -1.458% |
| 2025-04-29 | 99.91 | 100.05 | 99.87 | 100.05 | +0.120% | 89,548 | -1.359% |
| 2025-04-28 | 99.83 | 99.93 | 99.69 | 99.93 | +0.120% | 121,477 | -1.241% |
| 2025-04-25 | 99.66 | 99.89 | 99.66 | 99.81 | +0.090% | 132,372 | -1.122% |
| 2025-04-24 | 99.73 | 99.87 | 99.60 | 99.72 | +0.131% | 213,623 | -1.033% |
| 2025-04-23 | 99.81 | 99.81 | 99.58 | 99.59 | +0.171% | 51,935 | -0.904% |
| 2025-04-22 | 99.45 | 99.47 | 99.28 | 99.42 | +0.070% | 86,535 | -0.734% |
| 2025-04-21 | 99.59 | 99.64 | 99.35 | 99.35 | -0.331% | 105,746 | -0.664% |
| 2025-04-17 | 99.74 | 99.74 | 99.58 | 99.68 | +0.020% | 158,317 | -0.993% |
| 2025-04-16 | 99.65 | 99.70 | 99.56 | 99.66 | +0.060% | 114,829 | -0.973% |
| 2025-04-15 | 99.68 | 99.68 | 99.45 | 99.60 | -0.190% | 147,980 | -0.914% |
| 2025-04-14 | 99.62 | 99.84 | 99.51 | 99.79 | 0.000% | 202,765 | -1.102% |