Dark

VWO
Vanguard FTSE Emerging Markets ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:58 PM EDT

59.03USD-0.472%(-0.28)9,656,316

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:08:30 AM EDT

59.20USD-0.187%(-0.11)150

After-hours

Oct 1, 2026 4:26:30 PM EDT

59.00USD-0.051%(-0.03)578

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	59.0700	59.255000	58.715000	59.0300	-0.472%	9,656,316	0.000%
2026-09-30	59.5150	59.570000	59.235000	59.3100	-0.520%	8,804,291	-0.472%
2026-09-29	59.5000	59.620000	59.290300	59.6200	-0.117%	7,338,570	-0.990%
2026-09-28	59.6800	59.970000	59.350000	59.6900	-0.781%	8,970,920	-1.106%
2026-09-25	60.1200	60.375000	59.910000	60.1600	+0.484%	5,987,708	-1.878%
2026-09-24	60.0400	60.185000	59.680000	59.8700	-0.416%	9,749,093	-1.403%
2026-09-23	60.6300	60.700000	60.005000	60.1200	-1.604%	5,590,761	-1.813%
2026-09-22	60.9200	61.210000	60.845000	61.1000	-0.065%	7,716,417	-3.388%
2026-09-21	60.7300	61.190000	60.615000	61.1400	+1.883%	6,257,454	-3.451%
2026-09-18	59.8900	60.020000	59.750000	60.0100	+0.167%	4,587,464	-1.633%
2026-09-17	59.8600	59.990100	59.724400	59.9100	+1.234%	4,746,020	-1.469%
2026-09-16	59.5300	59.720000	58.855000	59.1800	-0.068%	7,295,396	-0.253%
2026-09-15	59.3900	59.400000	59.060000	59.2200	-0.654%	7,115,907	-0.321%
2026-09-14	59.4400	59.880000	59.360000	59.6100	-1.226%	7,387,825	-0.973%
2026-09-11	60.3800	60.470000	60.250000	60.3500	+0.684%	6,348,062	-2.187%
2026-09-10	60.0400	60.250000	59.900000	59.9400	-1.528%	6,509,081	-1.518%
2026-09-09	61.0800	61.200000	60.755000	60.8700	-0.588%	4,750,822	-3.023%
2026-09-08	61.2900	61.450000	61.170000	61.2300	-0.342%	10,731,041	-3.593%
2026-09-04	61.0900	61.535000	61.090000	61.4400	+0.738%	5,446,606	-3.923%
2026-09-03	60.6800	61.040000	60.555000	60.9900	+0.362%	6,265,969	-3.214%
2026-09-02	60.6500	60.780000	60.560000	60.7700	+0.148%	5,652,744	-2.863%
2026-09-01	60.7400	61.075000	60.574100	60.6800	+0.264%	4,950,906	-2.719%
2026-08-31	60.8350	60.890000	60.435000	60.5200	-0.444%	7,226,512	-2.462%
2026-08-28	61.2000	61.380000	60.630000	60.7900	-0.361%	5,336,556	-2.895%
2026-08-27	60.8600	61.057700	60.755000	61.0100	+0.577%	4,591,229	-3.245%
2026-08-26	60.8000	60.935000	60.610000	60.6600	+0.033%	4,982,667	-2.687%
2026-08-25	60.3300	60.670000	60.295000	60.6400	+1.117%	4,405,581	-2.655%
2026-08-24	60.0500	60.050000	59.800000	59.9700	-0.794%	5,320,632	-1.567%
2026-08-21	60.6400	60.660000	60.350000	60.4500	+0.716%	3,926,356	-2.349%
2026-08-20	59.7200	60.145300	59.720000	60.0200	-0.033%	5,538,097	-1.649%
2026-08-19	60.1800	60.270000	59.915000	60.0400	+0.671%	8,772,349	-1.682%
2026-08-18	59.8700	60.019300	59.555000	59.6400	-1.242%	6,971,556	-1.023%
2026-08-17	60.4800	60.626000	60.340000	60.3900	+0.466%	5,054,139	-2.252%
2026-08-14	60.1400	60.279900	59.980000	60.1100	-0.381%	4,153,646	-1.797%
2026-08-13	60.3600	60.560000	60.300000	60.3400	-0.116%	6,183,461	-2.171%
2026-08-12	60.6500	60.650000	60.350000	60.4100	+0.482%	10,255,632	-2.284%
2026-08-11	60.3600	60.417200	59.890000	60.1200	-0.348%	8,457,578	-1.813%
2026-08-10	60.3700	60.430000	60.215000	60.3300	-0.232%	4,636,909	-2.155%
2026-08-07	60.5000	60.540000	60.150000	60.4700	+0.851%	5,602,730	-2.381%
2026-08-06	59.7450	60.215000	59.670000	59.9600	-0.083%	5,073,880	-1.551%
2026-08-05	60.2800	60.325000	59.985000	60.0100	-0.067%	7,624,172	-1.633%
2026-08-04	59.5800	60.130000	59.500000	60.0500	+1.676%	9,797,776	-1.699%
2026-08-03	58.5700	59.115000	58.570000	59.0600	+0.528%	9,281,741	-0.051%
2026-07-31	58.8900	58.995000	58.190000	58.7500	+0.962%	7,398,450	+0.477%
2026-07-30	57.6900	58.300000	57.540000	58.1900	+2.231%	9,313,368	+1.444%
2026-07-29	57.2400	57.920000	56.790000	56.9200	-1.420%	6,851,364	+3.707%
2026-07-28	57.4000	57.945000	57.229500	57.7400	-0.841%	5,828,156	+2.234%
2026-07-27	58.3300	58.430000	57.720000	58.2300	+0.744%	6,416,654	+1.374%
2026-07-24	57.9950	58.275000	57.730000	57.8000	-0.516%	6,078,848	+2.128%
2026-07-23	58.1750	58.430000	57.815000	58.1000	-1.207%	5,733,087	+1.601%
2026-07-22	58.7100	58.950000	58.670000	58.8100	-0.085%	5,395,067	+0.374%
2026-07-21	58.8000	58.935000	58.615000	58.8600	+1.605%	6,840,040	+0.289%
2026-07-20	58.2200	58.280000	57.850000	57.9300	+0.156%	6,693,911	+1.899%
2026-07-17	57.3300	57.969900	57.260000	57.8400	-1.700%	10,037,852	+2.057%
2026-07-16	58.8800	59.030000	58.670000	58.8400	-1.076%	6,467,219	+0.323%
2026-07-15	59.4300	59.640000	59.030000	59.4800	+0.677%	7,850,465	-0.757%
2026-07-14	59.0900	59.260000	58.905000	59.0800	+0.493%	12,487,309	-0.085%
2026-07-13	59.3200	59.400000	58.720000	58.7900	-1.837%	7,809,496	+0.408%
2026-07-10	59.7000	60.035000	59.445000	59.8900	+0.672%	12,055,002	-1.436%
2026-07-09	59.4000	59.710000	59.300000	59.4900	+0.541%	9,659,225	-0.773%
2026-07-08	58.8000	59.190000	58.580000	59.1700	+0.493%	12,304,934	-0.237%
2026-07-07	59.1700	59.390000	58.632900	58.8800	-1.981%	6,948,009	+0.255%
2026-07-06	59.6800	60.150000	59.610000	60.0700	+1.745%	6,413,976	-1.731%
2026-07-02	59.5400	59.950000	58.585000	59.0400	-0.304%	9,268,756	-0.017%
2026-07-01	59.2600	59.650000	59.165000	59.2200	-0.787%	12,330,489	-0.321%
2026-06-30	59.2300	59.790000	59.125000	59.6900	+0.862%	12,279,001	-1.106%
2026-06-29	58.8200	59.210000	58.370000	59.1800	+1.024%	6,535,982	-0.253%
2026-06-26	57.9900	58.785000	57.910000	58.5800	-0.374%	7,418,911	+0.768%
2026-06-25	59.3900	59.450000	58.530000	58.8000	-0.288%	6,943,926	+0.391%
2026-06-24	58.8800	59.180000	58.660000	58.9700	-0.657%	7,250,917	+0.102%
2026-06-23	59.4000	59.785000	59.294561	59.3600	-3.070%	6,988,390	-0.556%
2026-06-22	61.3900	61.515000	61.160000	61.2400	+0.773%	14,098,279	-3.609%
2026-06-18	60.5600	60.855000	60.530000	60.7700	+1.605%	7,991,372	-2.863%
2026-06-17	60.5800	60.880000	59.750000	59.8100	-0.582%	14,107,732	-1.304%
2026-06-16	60.3800	60.585000	60.115000	60.1600	-1.118%	5,986,295	-1.878%
2026-06-15	60.8500	60.985000	60.800000	60.8400	+2.166%	9,120,339	-2.975%
2026-06-12	59.4600	59.662100	59.110000	59.5500	+0.761%	9,644,973	-0.873%
2026-06-11	57.8400	59.170000	57.755000	59.1000	+2.391%	12,401,626	-0.118%
2026-06-10	58.1200	58.640000	57.690000	57.7200	-1.249%	8,099,635	+2.270%
2026-06-09	59.2000	59.420000	57.355000	58.4500	+0.206%	10,154,817	+0.992%
2026-06-08	58.5700	58.730000	58.205000	58.3300	+0.517%	9,265,630	+1.200%
2026-06-05	59.2150	59.250000	57.775000	58.0300	-3.780%	10,811,118	+1.723%
2026-06-04	60.1100	60.410000	59.890100	60.3100	-0.033%	4,979,555	-2.122%
2026-06-03	60.7300	60.800000	60.230000	60.3300	-1.405%	5,139,617	-2.155%
2026-06-02	60.9400	61.350000	60.815000	61.1900	+1.274%	6,992,743	-3.530%
2026-06-01	60.0220	60.790000	59.960000	60.4200	+0.902%	11,002,083	-2.301%
2026-05-29	60.2200	60.265000	59.870000	59.8800	-0.033%	7,541,833	-1.420%
2026-05-28	59.5700	60.125000	59.410000	59.9000	-0.647%	8,935,401	-1.452%
2026-05-27	60.3600	60.570000	60.059900	60.2900	+0.100%	5,130,405	-2.090%
2026-05-26	60.0200	60.290000	59.990000	60.2300	+2.119%	5,974,414	-1.992%
2026-05-22	58.9100	59.280000	58.790000	58.9800	+0.477%	7,554,066	+0.085%
2026-05-21	58.2200	58.920000	58.075000	58.7000	+0.051%	11,031,555	+0.562%
2026-05-20	58.1400	58.750000	57.922400	58.6700	+1.382%	18,616,268	+0.614%
2026-05-19	57.6600	58.185000	57.575000	57.8700	-1.043%	5,940,711	+2.004%
2026-05-18	58.7600	58.770000	58.105000	58.4800	+0.068%	6,597,420	+0.940%
2026-05-15	58.6050	58.720000	58.220000	58.4400	-2.535%	6,194,214	+1.010%
2026-05-14	59.6600	60.050000	59.560000	59.9600	+0.033%	6,763,783	-1.551%
2026-05-13	59.3900	60.100000	59.289900	59.9400	+0.926%	10,806,914	-1.518%
2026-05-12	59.5550	59.630000	58.900000	59.3900	-1.656%	8,088,129	-0.606%
2026-05-11	60.4200	60.550000	60.275000	60.3900	-0.248%	5,425,696	-2.252%
2026-05-08	60.5100	60.700000	60.390000	60.5400	+0.548%	7,629,590	-2.494%
2026-05-07	60.9900	61.030000	60.160000	60.2100	-0.889%	7,522,883	-1.960%
2026-05-06	60.1100	60.800000	60.090100	60.7500	+2.342%	11,277,724	-2.831%
2026-05-05	59.2800	59.480000	59.170000	59.3600	+1.073%	7,505,651	-0.556%
2026-05-04	58.9900	59.225000	58.500000	58.7300	-0.441%	7,068,035	+0.511%
2026-05-01	58.8900	59.425000	58.855000	58.9900	+0.102%	10,537,806	+0.068%
2026-04-30	58.3800	59.030000	58.165000	58.9300	+1.463%	7,341,730	+0.170%
2026-04-29	58.2450	58.320000	57.870000	58.0800	-0.412%	7,061,629	+1.636%
2026-04-28	58.1300	58.365000	58.000000	58.3200	-0.698%	8,274,015	+1.217%
2026-04-27	58.9500	58.955000	58.622800	58.7300	-0.491%	5,036,449	+0.511%
2026-04-24	58.6100	59.070000	58.530000	59.0200	+1.899%	5,426,680	+0.017%
2026-04-23	58.2200	58.400000	57.415000	57.9200	-1.430%	6,906,593	+1.916%
2026-04-22	58.6000	58.820000	58.535000	58.7600	+0.962%	4,763,689	+0.459%
2026-04-21	58.9400	58.945000	58.118000	58.2000	-1.205%	7,696,391	+1.426%
2026-04-20	58.8100	58.950000	58.590000	58.9100	-0.456%	6,686,254	+0.204%
2026-04-17	59.1000	59.620000	59.040000	59.1800	+1.666%	7,123,765	-0.253%
2026-04-16	58.2700	58.448000	57.950000	58.2100	+0.207%	4,837,738	+1.409%
2026-04-15	57.9700	58.190000	57.805000	58.0900	+0.190%	7,012,436	+1.618%
2026-04-14	57.6500	58.030000	57.590000	57.9800	+1.399%	4,706,306	+1.811%
2026-04-13	56.4500	57.230000	56.450000	57.1800	+0.758%	6,319,037	+3.235%
2026-04-10	56.9350	57.070000	56.650000	56.7500	+0.549%	7,158,682	+4.018%
2026-04-09	56.1200	56.620000	55.895000	56.4400	-0.106%	6,767,440	+4.589%
2026-04-08	56.8200	56.929700	56.155000	56.5000	+4.456%	13,739,178	+4.478%
2026-04-07	53.9200	54.110000	53.405000	54.0900	+0.148%	7,711,418	+9.133%
2026-04-06	53.8900	54.295000	53.790000	54.0100	+0.353%	8,924,269	+9.295%
2026-04-02	53.1750	54.150000	53.050000	53.8200	-0.719%	10,256,106	+9.680%
2026-04-01	54.2100	54.620000	54.085000	54.2100	+0.296%	20,099,845	+8.891%
2026-03-31	52.6700	54.100000	52.670000	54.0500	+3.110%	15,494,813	+9.214%
2026-03-30	52.8100	52.850000	52.200000	52.4200	-0.133%	11,231,250	+12.610%
2026-03-27	52.7100	52.950000	52.390000	52.4900	-0.681%	13,712,943	+12.460%
2026-03-26	53.3700	53.740000	52.835000	52.8500	-2.742%	11,508,013	+11.693%
2026-03-25	54.3600	54.595000	54.060000	54.3400	+1.932%	9,518,763	+8.631%
2026-03-24	52.9950	53.560000	52.910000	53.3100	-0.911%	15,654,684	+10.730%
2026-03-23	53.3200	54.270000	53.250000	53.8000	+2.359%	21,109,511	+9.721%
2026-03-20	53.5600	53.610000	52.390000	52.5600	-2.685%	15,709,546	+12.310%
2026-03-19	53.3150	54.250000	53.150000	54.0100	-0.369%	17,655,839	+9.295%
2026-03-18	54.8800	55.055000	54.200000	54.2100	-1.900%	8,065,494	+8.891%
2026-03-17	55.4300	55.475000	55.100000	55.2600	+0.436%	6,362,510	+6.822%
2026-03-16	54.8000	55.200000	54.730000	55.0200	+1.851%	10,707,478	+7.288%
2026-03-13	54.6900	54.955000	53.885000	54.0200	-0.534%	12,987,417	+9.274%
2026-03-12	55.0700	55.090000	54.200000	54.3100	-2.250%	12,484,537	+8.691%
2026-03-11	55.5200	55.805000	55.273500	55.5600	+0.090%	12,627,210	+6.246%
2026-03-10	55.3900	56.269700	55.195000	55.5100	+0.689%	14,404,000	+6.341%
2026-03-09	53.9750	55.335000	53.655000	55.1300	+1.212%	21,269,067	+7.074%
2026-03-06	54.3300	54.780000	54.115000	54.4700	-0.693%	9,830,010	+8.372%
2026-03-05	54.9400	55.345000	54.240000	54.8500	-1.313%	15,624,099	+7.621%
2026-03-04	55.4200	55.670000	55.090000	55.5800	+0.634%	21,718,703	+6.207%
2026-03-03	54.8750	55.480000	53.940000	55.2300	-3.512%	31,763,841	+6.880%
2026-03-02	56.8100	57.500000	56.760000	57.2400	-1.480%	12,701,545	+3.127%
2026-02-27	57.9200	58.220000	57.830000	58.1000	-0.292%	10,688,035	+1.601%
2026-02-26	58.6500	58.650000	57.880000	58.2700	-1.254%	10,219,669	+1.304%
2026-02-25	59.0900	59.090000	58.740000	59.0100	+0.562%	6,894,825	+0.034%
2026-02-24	58.3600	58.820000	58.245000	58.6800	+1.068%	9,633,372	+0.596%
2026-02-23	58.3500	58.530000	57.950000	58.0600	-0.803%	8,877,440	+1.671%
2026-02-20	57.4800	58.540000	57.420000	58.5300	+1.632%	7,897,368	+0.854%
2026-02-19	57.4700	57.595000	57.240000	57.5900	-0.621%	6,587,926	+2.500%
2026-02-18	57.9900	58.286500	57.780100	57.9500	+0.277%	8,544,481	+1.864%
2026-02-17	57.5200	57.877500	57.150000	57.7900	+0.069%	9,296,197	+2.146%
2026-02-13	57.4600	57.849900	57.180000	57.7500	-0.017%	9,794,019	+2.216%
2026-02-12	58.6100	58.610000	57.650000	57.7600	-1.282%	10,092,925	+2.199%
2026-02-11	58.3300	58.595000	58.002600	58.5100	+0.862%	8,331,520	+0.889%
2026-02-10	58.0200	58.150000	57.830000	58.0100	+0.450%	9,922,820	+1.758%
2026-02-09	57.3200	57.860000	57.290000	57.7500	+0.856%	11,063,396	+2.216%
2026-02-06	56.6600	57.290000	56.660000	57.2600	+2.177%	10,467,114	+3.091%
2026-02-05	56.1600	56.520000	55.900000	56.0400	-0.656%	11,090,365	+5.335%
2026-02-04	57.0500	57.050000	56.120000	56.4100	-0.599%	15,089,750	+4.645%
2026-02-03	57.0050	57.077100	56.300000	56.7500	-0.053%	18,992,894	+4.018%
2026-02-02	56.0750	56.905300	56.060000	56.7800	+0.549%	25,214,894	+3.963%
2026-01-30	56.9550	57.120000	56.175000	56.4700	-2.030%	21,093,636	+4.533%
2026-01-29	57.9950	58.059000	56.890000	57.6400	-0.380%	19,026,499	+2.412%
2026-01-28	58.0250	58.100000	57.620300	57.8600	+0.382%	11,658,533	+2.022%
2026-01-27	57.3700	57.690000	57.280000	57.6400	+1.247%	12,136,253	+2.412%
2026-01-26	56.8400	57.095000	56.795000	56.9300	+0.282%	11,401,755	+3.689%
2026-01-23	56.4200	56.856500	56.330000	56.7700	+0.389%	15,529,794	+3.981%
2026-01-22	56.5200	56.790000	56.430000	56.5500	+0.784%	11,864,704	+4.385%
2026-01-21	56.0100	56.320000	55.819900	56.1100	+1.026%	17,845,913	+5.204%
2026-01-20	55.6350	55.890000	55.480000	55.5400	-0.821%	13,732,323	+6.284%
2026-01-16	56.0900	56.150000	55.780100	56.0000	-0.603%	12,313,843	+5.411%
2026-01-15	56.3100	56.570000	56.120000	56.3400	+0.464%	17,557,057	+4.775%
2026-01-14	55.9500	56.100000	55.835000	56.0800	+0.214%	22,976,221	+5.260%
2026-01-13	56.1350	56.185000	55.830000	55.9600	-0.586%	18,853,984	+5.486%
2026-01-12	55.6300	56.340000	55.630000	56.2900	+1.552%	10,117,178	+4.868%
2026-01-09	55.2400	55.440000	55.060000	55.4300	+0.217%	8,776,933	+6.495%
2026-01-08	55.0500	55.340000	55.010000	55.3100	+0.109%	10,786,757	+6.726%
2026-01-07	55.3700	55.420000	55.190000	55.2500	-0.612%	11,217,611	+6.842%
2026-01-06	55.6050	55.815000	55.560000	55.5900	+0.543%	16,660,149	+6.188%
2026-01-05	55.0350	55.300000	54.845000	55.2900	+0.655%	17,001,169	+6.764%
2026-01-02	54.6900	54.950000	54.640000	54.9300	+2.176%	13,644,200	+7.464%
2025-12-31	53.9300	53.930000	53.720000	53.7600	-0.093%	7,609,006	+9.803%
2025-12-30	53.8200	53.910000	53.760000	53.8100	+0.373%	6,280,892	+9.701%
2025-12-29	53.5000	53.630000	53.440000	53.6100	-0.759%	11,553,538	+10.110%
2025-12-26	53.8400	54.020000	53.745000	54.0200	+0.633%	8,206,820	+9.274%
2025-12-24	53.6800	53.726659	53.620000	53.6800	-0.037%	4,990,209	+9.966%
2025-12-23	53.4000	53.720000	53.280000	53.7000	+0.468%	12,383,460	+9.926%
2025-12-22	53.4300	53.500000	53.301000	53.4500	+0.640%	11,850,382	+10.440%
2025-12-19	53.0300	53.280000	52.955000	53.1100	-0.877%	12,083,858	+11.147%
2025-12-18	53.7000	53.890000	53.560000	53.5800	+0.847%	12,951,543	+10.172%
2025-12-17	53.6700	53.730000	53.090000	53.1300	-0.654%	13,051,595	+11.105%
2025-12-16	53.4950	53.600000	53.285000	53.4800	-0.558%	11,139,507	+10.378%
2025-12-15	54.1850	54.190000	53.770000	53.7800	-0.297%	9,768,221	+9.762%
2025-12-12	54.5050	54.530000	53.775000	53.9400	-0.918%	13,704,350	+9.436%
2025-12-11	54.2100	54.479700	54.050000	54.4400	-0.220%	11,376,786	+8.431%
2025-12-10	54.2000	54.670000	54.100000	54.5600	+0.832%	11,641,915	+8.193%
2025-12-09	53.9050	54.130000	53.850000	54.1100	-0.166%	9,439,173	+9.093%
2025-12-08	54.1850	54.370000	54.060000	54.2000	-0.368%	10,203,474	+8.911%
2025-12-05	54.5500	54.750000	54.340000	54.4000	+0.406%	7,698,762	+8.511%
2025-12-04	54.2500	54.250000	54.023700	54.1800	+0.222%	7,371,047	+8.952%
2025-12-03	53.9000	54.106400	53.840000	54.0600	-0.129%	6,785,326	+9.193%
2025-12-02	54.1500	54.190000	53.900000	54.1300	-0.221%	7,197,289	+9.052%
2025-12-01	54.1300	54.440000	54.120000	54.2500	-0.092%	9,263,484	+8.811%
2025-11-28	54.1800	54.320000	54.090000	54.3000	+0.351%	4,430,502	+8.711%
2025-11-26	54.0000	54.210000	53.890000	54.1100	+0.483%	7,625,535	+9.093%
2025-11-25	53.6900	53.865000	53.331200	53.8500	+0.448%	7,504,023	+9.619%
2025-11-24	53.2300	53.650000	53.200000	53.6100	+1.018%	10,066,559	+10.110%
2025-11-21	52.7630	53.305000	52.500000	53.0700	-0.394%	9,719,019	+11.230%
2025-11-20	54.3300	54.410000	53.255000	53.2800	-1.187%	10,358,203	+10.792%
2025-11-19	53.9000	54.165000	53.714500	53.9200	-0.222%	7,684,006	+9.477%
2025-11-18	53.8600	54.200100	53.690000	54.0400	-0.332%	9,993,703	+9.234%
2025-11-17	54.4200	54.695000	54.060000	54.2200	-1.149%	13,413,125	+8.871%
2025-11-14	54.5300	55.150000	54.410000	54.8500	+0.036%	7,537,424	+7.621%
2025-11-13	55.4500	55.450000	54.715000	54.8300	-0.886%	6,675,310	+7.660%
2025-11-12	55.2950	55.360000	55.070000	55.3200	-0.018%	11,238,709	+6.706%
2025-11-11	55.2600	55.440000	55.170000	55.3300	+0.109%	6,930,697	+6.687%
2025-11-10	55.0900	55.300000	54.910000	55.2700	+1.338%	5,852,813	+6.803%
2025-11-07	54.2200	54.550000	53.940000	54.5400	-0.092%	10,780,572	+8.232%
2025-11-06	54.8900	55.025000	54.455000	54.5900	-0.383%	6,675,818	+8.133%
2025-11-05	54.5200	54.930000	54.400000	54.8000	+0.884%	7,337,957	+7.719%
2025-11-04	54.3550	54.680000	54.320000	54.3200	-1.398%	6,174,010	+8.671%
2025-11-03	55.0900	55.150000	54.830000	55.0900	+0.218%	6,643,053	+7.152%
2025-10-31	55.0100	55.030000	54.760000	54.9700	-0.399%	9,610,505	+7.386%
2025-10-30	55.2300	55.429900	55.100000	55.1900	-1.040%	6,292,822	+6.958%
2025-10-29	55.9800	56.040000	55.530000	55.7700	+0.288%	11,926,483	+5.845%
2025-10-28	55.3600	55.660000	55.270000	55.6100	-0.054%	7,191,795	+6.150%
2025-10-27	55.6200	55.665000	55.460000	55.6400	+0.834%	5,512,414	+6.093%
2025-10-24	55.2400	55.308200	55.130000	55.1800	+0.473%	5,573,330	+6.977%
2025-10-23	54.7200	55.040000	54.680000	54.9200	+0.752%	5,989,288	+7.484%
2025-10-22	54.6400	54.845000	54.235000	54.5100	-0.055%	7,891,971	+8.292%
2025-10-21	54.7600	54.770000	54.540000	54.5400	-0.890%	6,476,541	+8.232%
2025-10-20	54.6500	55.090000	54.617900	55.0300	+1.195%	6,237,546	+7.269%
2025-10-17	54.0600	54.500700	54.010000	54.3800	-0.238%	7,325,494	+8.551%
2025-10-16	54.6400	54.870000	54.390000	54.5100	+0.331%	11,303,663	+8.292%
2025-10-15	54.3600	54.515000	54.010000	54.3300	+1.513%	9,740,043	+8.651%
2025-10-14	53.1950	53.860000	53.105000	53.5200	-0.889%	11,937,526	+10.295%
2025-10-13	54.0000	54.190000	53.760000	54.0000	+2.779%	7,688,763	+9.315%
2025-10-10	54.4650	54.520000	52.410000	52.5400	-3.614%	20,103,538	+12.352%
2025-10-09	55.0900	55.090000	54.390100	54.5100	-0.873%	9,095,663	+8.292%
2025-10-08	54.8400	55.000000	54.720000	54.9900	+0.567%	7,099,910	+7.347%
2025-10-07	55.1900	55.190000	54.620000	54.6800	-0.546%	8,179,912	+7.955%
2025-10-06	54.8800	55.040000	54.820000	54.9800	+0.347%	8,798,675	+7.366%
2025-10-03	54.8800	54.940000	54.644500	54.7900	+0.219%	8,221,974	+7.739%
2025-10-02	54.9000	54.938000	54.480000	54.6700	+0.275%	9,704,403	+7.975%
2025-10-01	54.3450	54.580000	54.345000	54.5200	+0.628%	11,431,179	+8.272%
2025-09-30	54.1300	54.250000	54.050000	54.1800	+0.445%	15,944,258	+8.952%
2025-09-29	53.9800	54.175000	53.921000	53.9400	+0.728%	7,232,751	+9.436%
2025-09-26	53.3000	53.560000	53.235000	53.5500	-0.186%	8,561,443	+10.233%
2025-09-25	53.6300	53.795300	53.496100	53.6500	-0.574%	7,593,738	+10.028%
2025-09-24	54.0200	54.165000	53.900000	53.9600	-0.185%	12,004,363	+9.396%
2025-09-23	54.1500	54.280000	54.010000	54.0600	-0.018%	7,974,110	+9.193%
2025-09-22	53.9400	54.110000	53.870000	54.0700	+0.278%	7,307,040	+9.173%
2025-09-19	54.1000	54.100000	53.874000	53.9200	-0.645%	8,883,521	+9.477%
2025-09-18	54.1500	54.340000	54.005000	54.2700	-0.459%	10,529,879	+8.771%
2025-09-17	54.5000	54.855000	54.260000	54.5200	+0.628%	11,018,133	+8.272%
2025-09-16	54.0600	54.230000	53.930000	54.1800	+0.632%	9,032,522	+8.952%
2025-09-15	53.8150	53.896700	53.695000	53.8400	+0.673%	11,818,355	+9.640%
2025-09-12	53.5200	53.600000	53.430000	53.4800	-0.187%	7,096,344	+10.378%
2025-09-11	53.2400	53.590000	53.200000	53.5800	+1.247%	8,570,795	+10.172%
2025-09-10	52.9800	53.105000	52.880000	52.9200	+0.456%	9,247,558	+11.546%
2025-09-09	52.6500	52.780000	52.605000	52.6800	+0.381%	9,703,131	+12.054%
2025-09-08	52.2900	52.480000	52.220000	52.4800	+0.981%	8,471,704	+12.481%
2025-09-05	52.0900	52.178800	51.770000	51.9700	+1.148%	11,562,221	+13.585%
2025-09-04	51.2300	51.400000	51.100000	51.3800	-0.426%	10,215,594	+14.889%
2025-09-03	51.5600	51.620000	51.440000	51.6000	+0.272%	10,285,328	+14.399%
2025-09-02	51.0700	51.485000	51.010000	51.4600	-0.136%	10,064,647	+14.710%
2025-08-29	51.5000	51.585000	51.330000	51.5300	-0.290%	6,356,606	+14.555%
2025-08-28	51.4600	51.680000	51.414600	51.6800	+0.369%	5,949,836	+14.222%
2025-08-27	51.2500	51.510000	51.180000	51.4900	-0.675%	5,998,662	+14.644%
2025-08-26	51.9200	51.940000	51.764600	51.8400	-0.212%	8,479,257	+13.870%
2025-08-25	52.1050	52.246000	51.950000	51.9500	-0.422%	6,631,294	+13.628%
2025-08-22	51.5300	52.199900	51.470000	52.1700	+1.755%	6,505,437	+13.149%
2025-08-21	51.2300	51.350000	51.150700	51.2700	-0.175%	5,551,782	+15.136%
2025-08-20	51.3500	51.385000	51.070000	51.3600	-0.039%	8,344,299	+14.934%
2025-08-19	51.6700	51.670000	51.335000	51.3800	-0.715%	7,113,545	+14.889%
2025-08-18	51.6800	51.780000	51.610000	51.7500	+0.759%	7,465,866	+14.068%
2025-08-15	51.4200	51.500000	51.315000	51.3600	+0.293%	5,513,083	+14.934%
2025-08-14	51.2600	51.345000	51.060100	51.2100	-1.120%	9,942,435	+15.270%
2025-08-13	51.7300	51.865000	51.700000	51.7900	+1.133%	7,072,379	+13.980%
2025-08-12	50.8400	51.250000	50.805000	51.2100	+1.146%	6,045,856	+15.270%
2025-08-11	50.5900	50.768000	50.500000	50.6300	-0.118%	5,237,230	+16.591%
2025-08-08	50.6000	50.730000	50.570000	50.6900	-0.118%	5,063,943	+16.453%
2025-08-07	50.8300	50.935000	50.650000	50.7500	+0.734%	5,728,731	+16.315%
2025-08-06	50.2700	50.420000	50.120000	50.3800	+0.439%	6,444,001	+17.170%
2025-08-05	50.2300	50.329900	50.070000	50.1600	+0.320%	9,528,826	+17.683%
2025-08-04	50.1100	50.120000	49.870000	50.0000	+0.929%	7,863,418	+18.060%
2025-08-01	49.7650	49.785000	49.369900	49.5400	-0.522%	14,479,361	+19.156%
2025-07-31	49.8900	50.050000	49.705000	49.8000	-0.519%	6,256,496	+18.534%
2025-07-30	50.2600	50.330000	49.975000	50.0600	-0.812%	10,545,616	+17.918%
2025-07-29	50.6000	50.616800	50.420000	50.4700	+0.059%	8,877,201	+16.961%
2025-07-28	50.6200	50.650000	50.380100	50.4400	-0.787%	6,660,153	+17.030%
2025-07-25	50.7400	50.840000	50.594800	50.8400	-0.275%	5,360,053	+16.109%
2025-07-24	51.1600	51.170000	50.960000	50.9800	-0.488%	5,681,977	+15.791%
2025-07-23	51.0500	51.250000	51.005000	51.2300	+0.926%	15,946,860	+15.225%
2025-07-22	50.6700	50.790000	50.440000	50.7600	+0.020%	16,282,980	+16.292%
2025-07-21	50.6700	50.930000	50.570000	50.7500	+0.515%	5,868,083	+16.315%
2025-07-18	50.7100	50.790000	50.455000	50.4900	-0.119%	5,386,093	+16.914%
2025-07-17	50.2500	50.590000	50.200000	50.5500	+0.617%	10,502,399	+16.775%
2025-07-16	50.0000	50.245000	49.825000	50.2400	+0.460%	7,597,184	+17.496%
2025-07-15	50.0700	50.125000	49.880000	50.0100	+0.725%	7,899,067	+18.036%
2025-07-14	49.5800	49.690000	49.510000	49.6500	+0.121%	5,039,726	+18.892%
2025-07-11	49.6700	49.670000	49.554500	49.5900	-0.141%	7,209,805	+19.036%
2025-07-10	49.6600	49.690000	49.480000	49.6600	+0.101%	9,292,655	+18.868%
2025-07-09	49.6700	49.676900	49.462900	49.6100	-0.020%	7,040,889	+18.988%
2025-07-08	49.6400	49.659900	49.500000	49.6200	+0.384%	8,605,351	+18.964%
2025-07-07	49.5900	49.720000	49.360000	49.4300	-1.180%	8,273,805	+19.421%
2025-07-03	49.8600	50.055000	49.845000	50.0200	+0.442%	5,099,024	+18.013%
2025-07-02	49.5000	49.810000	49.420000	49.8000	+0.282%	13,396,242	+18.534%
2025-07-01	49.6000	49.720000	49.495000	49.6600	+0.404%	12,818,124	+18.868%
2025-06-30	49.2700	49.515000	49.160100	49.4600	+0.142%	9,388,376	+19.349%
2025-06-27	49.3600	49.490000	49.230100	49.3900	-0.101%	8,246,129	+19.518%
2025-06-26	49.3500	49.505400	49.235000	49.4400	+0.672%	7,417,861	+19.397%
2025-06-25	49.1100	49.150000	49.010000	49.1100	+0.245%	7,019,015	+20.200%
2025-06-24	48.5750	49.030000	48.575000	48.9900	+2.169%	10,711,671	+20.494%
2025-06-23	47.5400	47.970000	47.455000	47.9500	+0.820%	9,587,065	+23.107%
2025-06-20	48.0000	48.000000	47.535000	47.5600	-1.225%	7,903,014	+24.117%
2025-06-18	48.2100	48.365000	48.070000	48.1500	-0.269%	8,556,160	+22.596%
2025-06-17	48.5400	48.610000	48.220100	48.2800	-1.126%	7,342,743	+22.266%
2025-06-16	48.8500	49.107500	48.815000	48.8300	+0.930%	7,233,952	+20.889%
2025-06-13	48.3000	48.540000	48.230200	48.3800	-1.507%	8,019,010	+22.013%
2025-06-12	49.0000	49.140000	48.932000	49.1200	+0.020%	8,442,273	+20.175%
2025-06-11	49.1600	49.250000	49.025000	49.1100	+0.327%	8,005,821	+20.200%
2025-06-10	48.8500	48.950000	48.700000	48.9500	+0.741%	6,603,245	+20.592%
2025-06-09	48.4600	48.680000	48.400000	48.5900	+0.726%	7,797,082	+21.486%
2025-06-06	48.1100	48.260000	48.025000	48.2400	+0.437%	6,974,868	+22.367%
2025-06-05	48.2500	48.270000	47.950000	48.0300	+0.250%	9,619,055	+22.902%
2025-06-04	47.8000	47.975000	47.750000	47.9100	+0.991%	8,386,197	+23.210%
2025-06-03	47.3050	47.466500	47.225000	47.4400	+0.232%	7,926,583	+24.431%
2025-06-02	47.1200	47.340000	46.990000	47.3300	+0.702%	16,323,272	+24.720%
2025-05-30	47.1200	47.190000	46.726700	47.0000	-1.157%	9,403,027	+25.596%
2025-05-29	47.7500	47.759900	47.400000	47.5500	+0.444%	10,474,568	+24.143%
2025-05-28	47.4600	47.460000	47.310000	47.3400	-0.609%	15,196,562	+24.694%
2025-05-27	47.5900	47.680000	47.475000	47.6300	-0.356%	5,895,605	+23.934%
2025-05-23	47.4300	47.849900	47.415000	47.8000	+0.420%	7,399,046	+23.494%
2025-05-22	47.5500	47.720000	47.460000	47.6000	-0.231%	10,094,767	+24.013%
2025-05-21	47.9900	48.080000	47.630000	47.7100	-0.251%	8,524,175	+23.727%
2025-05-20	47.7400	47.840000	47.660000	47.8300	-0.209%	6,938,802	+23.416%
2025-05-19	47.5100	47.930000	47.490000	47.9300	+0.419%	6,980,934	+23.159%
2025-05-16	47.6100	47.760000	47.530000	47.7300	+0.105%	5,940,828	+23.675%
2025-05-15	47.7600	47.760000	47.485000	47.6800	-0.168%	6,978,300	+23.805%
2025-05-14	47.8400	47.855000	47.670000	47.7600	+0.823%	9,528,860	+23.597%
2025-05-13	47.0700	47.530000	47.010000	47.3700	+0.169%	8,319,515	+24.615%
2025-05-12	47.3000	47.420000	47.114100	47.2900	+2.249%	8,861,984	+24.826%
2025-05-09	46.4500	46.520000	46.170000	46.2500	+0.719%	6,544,513	+27.632%
2025-05-08	46.1400	46.209800	45.910000	45.9200	-0.174%	11,808,718	+28.550%
2025-05-07	46.2400	46.298600	45.930000	46.0000	-1.245%	6,294,812	+28.326%
2025-05-06	46.4200	46.747151	46.420000	46.5800	-0.491%	10,111,638	+26.728%
2025-05-05	46.8400	47.000000	46.800000	46.8100	+0.797%	6,050,709	+26.106%
2025-05-02	46.4150	46.550000	46.285000	46.4400	+2.675%	10,651,035	+27.110%
2025-05-01	45.4600	45.510000	45.210000	45.2300	-0.044%	10,333,951	+30.511%
2025-04-30	45.0950	45.350000	44.832500	45.2500	+0.221%	39,652,390	+30.453%
2025-04-29	45.0700	45.205000	45.030000	45.1500	+0.356%	5,248,800	+30.742%
2025-04-28	45.0000	45.050000	44.770000	44.9900	+0.267%	5,881,012	+31.207%
2025-04-25	44.7600	44.885100	44.595000	44.8700	-0.333%	7,558,086	+31.558%
2025-04-24	44.7400	45.070000	44.580000	45.0200	+1.260%	4,305,155	+31.120%
2025-04-23	44.7600	44.915200	44.410100	44.4600	+0.977%	8,130,811	+32.771%
2025-04-22	43.9000	44.299900	43.815000	44.0300	+1.569%	8,785,930	+34.068%
2025-04-21	43.6000	43.660000	43.054100	43.3500	+0.115%	6,689,438	+36.171%
2025-04-17	43.4800	43.636200	43.280000	43.3000	+0.791%	7,553,722	+36.328%
2025-04-16	43.2500	43.410000	42.820000	42.9600	-1.264%	7,211,684	+37.407%
2025-04-15	43.7600	43.760000	43.500000	43.5100	+0.023%	5,598,498	+35.670%
2025-04-14	43.4800	43.750000	43.265000	43.5000	+0.928%	7,442,614	+35.701%
2025-04-11	42.5500	43.155000	42.325000	43.1000	+2.766%	16,757,189	+36.961%