VFEAF
VANGUARD FUNDS EM MK ETF
stockOTCETF
EODOct 2, 2026
87.73USD+0.915%(+0.80)71,279
VFEAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 87.81 | 87.81 | 87.73 | 87.73 | +0.915% | 71,279 | 0.000% |
| 2026-10-01 | 87.12 | 87.12 | 86.94 | 86.94 | -0.619% | 69,073 | +0.915% |
| 2026-09-30 | 87.66 | 87.66 | 87.48 | 87.48 | -0.456% | 916 | +0.291% |
| 2026-09-29 | 87.43 | 87.88 | 87.12 | 87.88 | -0.725% | 49,405 | -0.166% |
| 2026-09-28 | 87.69 | 88.52 | 87.69 | 88.52 | -0.608% | 1,357 | -0.890% |
| 2026-09-25 | 88.53 | 89.06 | 88.53 | 89.06 | +1.021% | 2,329 | -1.493% |
| 2026-09-24 | 88.35 | 88.35 | 88.16 | 88.16 | -0.176% | 1,297 | -0.487% |
| 2026-09-23 | 89.09 | 89.09 | 88.32 | 88.32 | -2.050% | 2,051 | -0.662% |
| 2026-09-22 | 90.05 | 90.16 | 89.42 | 90.16 | +0.529% | 5,230 | -2.698% |
| 2026-09-21 | 89.69 | 89.69 | 89.69 | 89.69 | +1.615% | 3,661 | -2.183% |
| 2026-09-18 | 88.07 | 88.26 | 88.07 | 88.26 | +0.102% | 17,452 | -0.603% |
| 2026-09-17 | 88.17 | 88.17 | 88.17 | 88.17 | +0.585% | 256 | -0.502% |
| 2026-09-16 | 87.66 | 87.66 | 87.66 | 87.66 | +0.528% | 369 | +0.080% |
| 2026-09-15 | 87.20 | 87.20 | 87.20 | 87.20 | -1.425% | 1,639 | +0.609% |
| 2026-09-14 | 87.45 | 88.46 | 87.45 | 88.46 | -0.310% | 2,835 | -0.825% |
| 2026-09-11 | 88.97 | 88.97 | 88.74 | 88.74 | -0.002% | 5,397 | -1.133% |
| 2026-09-10 | 88.44 | 88.74 | 88.44 | 88.74 | -0.701% | 1,435 | -1.135% |
| 2026-09-09 | 89.81 | 89.81 | 89.28 | 89.36 | -1.023% | 2,665 | -1.827% |
| 2026-09-08 | 90.01 | 90.29 | 90.01 | 90.29 | +0.104% | 2,666 | -2.831% |
| 2026-09-04 | 90.16 | 90.19 | 90.16 | 90.19 | +1.262% | 5,784 | -2.731% |
| 2026-09-03 | 89.25 | 89.25 | 89.04 | 89.07 | -0.340% | 2,876 | -1.504% |
| 2026-09-02 | 89.13 | 89.37 | 89.13 | 89.37 | -0.662% | 324 | -1.838% |
| 2026-09-01 | 89.60 | 89.97 | 89.60 | 89.97 | +0.879% | 2,396 | -2.488% |
| 2026-08-31 | 89.19 | 89.19 | 89.19 | 89.19 | +0.388% | 972 | -1.631% |
| 2026-08-28 | 89.57 | 89.57 | 88.84 | 88.84 | -0.555% | 1,150 | -1.249% |
| 2026-08-27 | 89.41 | 89.79 | 89.34 | 89.34 | +0.412% | 30,608 | -1.797% |
| 2026-08-26 | 89.43 | 89.43 | 88.97 | 88.97 | +0.275% | 2,024 | -1.393% |
| 2026-08-25 | 88.75 | 88.75 | 88.73 | 88.73 | +0.793% | 1,503 | -1.122% |
| 2026-08-24 | 88.24 | 88.24 | 88.03 | 88.03 | -1.352% | 4,087 | -0.337% |
| 2026-08-21 | 88.95 | 89.24 | 88.78 | 89.24 | +1.164% | 2,359 | -1.685% |
| 2026-08-20 | 87.99 | 88.21 | 87.99 | 88.21 | -0.241% | 7,671 | -0.540% |
| 2026-08-19 | 88.16 | 88.42 | 88.16 | 88.42 | +0.704% | 1,564 | -0.780% |
| 2026-08-18 | 87.80 | 87.80 | 87.80 | 87.80 | -1.313% | 289 | -0.082% |
| 2026-08-17 | 88.97 | 88.97 | 88.97 | 88.97 | +0.700% | 4,590 | -1.394% |
| 2026-08-14 | 88.35 | 88.35 | 88.35 | 88.35 | -0.160% | 2,124 | -0.704% |
| 2026-08-13 | 88.66 | 88.90 | 88.45 | 88.50 | +0.068% | 2,762 | -0.862% |
| 2026-08-12 | 88.97 | 88.97 | 88.30 | 88.44 | -0.276% | 2,521 | -0.795% |
| 2026-08-11 | 88.75 | 88.75 | 88.55 | 88.68 | +0.355% | 1,524 | -1.070% |
| 2026-08-10 | 88.70 | 88.70 | 88.37 | 88.37 | -0.337% | 514 | -0.719% |
| 2026-08-07 | 88.67 | 88.67 | 88.67 | 88.67 | +0.426% | 325 | -1.053% |
| 2026-08-06 | 88.29 | 88.29 | 88.29 | 88.29 | -0.459% | 400 | -0.631% |
| 2026-08-05 | 88.64 | 88.70 | 88.50 | 88.70 | +0.888% | 15,944 | -1.088% |
| 2026-08-04 | 87.95 | 87.95 | 87.92 | 87.92 | +1.219% | 2,569 | -0.209% |
| 2026-08-03 | 86.83 | 87.17 | 86.83 | 86.86 | +0.794% | 1,389 | +1.007% |
| 2026-07-31 | 86.17 | 86.17 | 86.17 | 86.17 | +0.442% | 1,793 | +1.809% |
| 2026-07-30 | 85.60 | 85.79 | 85.60 | 85.79 | +1.923% | 2,992 | +2.259% |
| 2026-07-29 | 84.25 | 84.25 | 84.18 | 84.18 | -0.716% | 782 | +4.225% |
| 2026-07-28 | 84.67 | 84.78 | 84.67 | 84.78 | -0.971% | 912 | +3.479% |
| 2026-07-27 | 85.32 | 85.61 | 85.32 | 85.61 | +0.790% | 12,563 | +2.474% |
| 2026-07-24 | 85.17 | 85.18 | 84.94 | 84.94 | -1.504% | 1,105 | +3.283% |
| 2026-07-23 | 85.69 | 86.24 | 85.69 | 86.24 | -0.102% | 2,159 | +1.730% |
| 2026-07-22 | 86.45 | 86.45 | 86.33 | 86.33 | -0.149% | 4,225 | +1.626% |
| 2026-07-21 | 86.51 | 86.51 | 86.46 | 86.46 | +1.632% | 686 | +1.475% |
| 2026-07-20 | 85.39 | 85.65 | 85.07 | 85.07 | +0.575% | 11,235 | +3.131% |
| 2026-07-17 | 84.58 | 84.68 | 84.58 | 84.58 | -2.100% | 5,019 | +3.725% |
| 2026-07-16 | 86.40 | 86.40 | 86.40 | 86.40 | -0.877% | 3,309 | +1.546% |
| 2026-07-15 | 87.16 | 87.16 | 87.16 | 87.16 | +1.013% | 1,479 | +0.656% |
| 2026-07-14 | 86.78 | 86.78 | 86.29 | 86.29 | +0.247% | 2,572 | +1.676% |
| 2026-07-13 | 86.87 | 86.87 | 86.07 | 86.07 | -1.796% | 25,844 | +1.927% |
| 2026-07-10 | 87.69 | 87.69 | 87.65 | 87.65 | +0.420% | 3,269 | +0.097% |
| 2026-07-09 | 87.28 | 87.28 | 87.28 | 87.28 | +0.362% | 3,927 | +0.517% |
| 2026-07-08 | 86.03 | 86.97 | 86.03 | 86.97 | +0.658% | 7,173 | +0.881% |
| 2026-07-07 | 86.40 | 86.40 | 86.40 | 86.40 | -2.221% | 2,020 | +1.545% |
| 2026-07-06 | 87.59 | 88.36 | 87.59 | 88.36 | +2.711% | 1,169 | -0.711% |
| 2026-07-02 | 86.89 | 87.33 | 86.03 | 86.03 | -1.079% | 958 | +1.980% |
| 2026-07-01 | 87.17 | 87.17 | 86.97 | 86.97 | -0.119% | 239,239 | +0.880% |
| 2026-06-30 | 87.16 | 87.16 | 87.07 | 87.07 | +1.252% | 5,261 | +0.760% |
| 2026-06-29 | 85.99 | 85.99 | 85.99 | 85.99 | +0.143% | 3,658 | +2.021% |
| 2026-06-26 | 85.09 | 85.87 | 85.09 | 85.87 | -0.280% | 14,103 | +2.167% |
| 2026-06-25 | 87.15 | 87.15 | 86.08 | 86.11 | -0.031% | 5,411 | +1.881% |
| 2026-06-24 | 86.30 | 86.40 | 86.14 | 86.14 | -1.289% | 1,736 | +1.849% |
| 2026-06-23 | 87.30 | 87.38 | 87.26 | 87.26 | -2.881% | 22,828 | +0.536% |
| 2026-06-22 | 89.98 | 89.98 | 89.85 | 89.85 | +0.877% | 2,286 | -2.361% |
| 2026-06-18 | 88.91 | 89.07 | 88.91 | 89.07 | +0.279% | 2,529 | -1.504% |
| 2026-06-17 | 88.82 | 88.82 | 88.82 | 88.82 | +0.870% | 343 | -1.230% |
| 2026-06-16 | 88.24 | 88.24 | 88.06 | 88.06 | -1.395% | 597 | -0.370% |
| 2026-06-15 | 89.25 | 89.30 | 89.25 | 89.30 | +2.427% | 1,858 | -1.760% |
| 2026-06-12 | 87.19 | 87.19 | 87.19 | 87.19 | +2.361% | 210 | +0.624% |
| 2026-06-11 | 85.30 | 85.30 | 85.18 | 85.18 | -0.169% | 7,912 | +3.000% |
| 2026-06-10 | 85.53 | 85.82 | 85.32 | 85.32 | +0.411% | 1,148 | +2.826% |
| 2026-06-09 | 86.58 | 86.58 | 84.97 | 84.97 | -0.669% | 1,806 | +3.248% |
| 2026-06-08 | 85.54 | 85.54 | 85.54 | 85.54 | +0.245% | 308 | +2.557% |
| 2026-06-05 | 86.31 | 86.31 | 85.34 | 85.34 | -3.472% | 6,587 | +2.808% |
| 2026-06-04 | 87.80 | 88.41 | 87.80 | 88.41 | -0.113% | 823 | -0.762% |
| 2026-06-03 | 88.54 | 88.66 | 88.46 | 88.51 | -1.520% | 15,368 | -0.874% |
| 2026-06-02 | 89.73 | 89.87 | 89.67 | 89.87 | +2.018% | 2,507 | -2.381% |
| 2026-06-01 | 88.09 | 88.09 | 88.09 | 88.09 | +0.643% | 32,094 | -0.411% |
| 2026-05-29 | 87.67 | 87.82 | 87.53 | 87.53 | -0.680% | 42,206 | +0.229% |
| 2026-05-28 | 87.26 | 88.13 | 87.26 | 88.13 | -0.392% | 6,340 | -0.453% |
| 2026-05-27 | 88.13 | 88.48 | 88.13 | 88.48 | +0.824% | 4,040 | -0.843% |
| 2026-05-26 | 87.70 | 87.75 | 87.70 | 87.75 | +2.082% | 3,505 | -0.026% |
| 2026-05-22 | 85.71 | 86.37 | 85.71 | 85.96 | +0.686% | 4,040 | +2.056% |
| 2026-05-21 | 85.14 | 85.38 | 85.14 | 85.38 | -0.857% | 1,480 | +2.756% |
| 2026-05-20 | 84.85 | 86.12 | 84.85 | 86.12 | +1.373% | 9,724 | +1.875% |
| 2026-05-19 | 84.69 | 84.95 | 84.58 | 84.95 | -0.854% | 2,087 | +3.274% |
| 2026-05-18 | 85.90 | 85.90 | 85.68 | 85.68 | +0.031% | 768 | +2.392% |
| 2026-05-15 | 85.65 | 85.66 | 85.65 | 85.66 | -2.427% | 16,894 | +2.423% |
| 2026-05-14 | 87.96 | 88.01 | 87.79 | 87.79 | -0.008% | 10,909 | -0.063% |
| 2026-05-13 | 87.38 | 87.79 | 87.38 | 87.79 | +1.330% | 1,199 | -0.071% |
| 2026-05-12 | 87.16 | 87.16 | 86.05 | 86.64 | -1.611% | 3,517 | +1.259% |
| 2026-05-11 | 88.46 | 88.46 | 88.06 | 88.06 | -0.626% | 581 | -0.373% |
| 2026-05-08 | 88.72 | 88.72 | 88.62 | 88.62 | -0.493% | 6,460 | -0.997% |
| 2026-05-07 | 88.89 | 89.05 | 88.89 | 89.05 | +0.649% | 4,389 | -1.485% |
| 2026-05-06 | 88.48 | 88.48 | 88.48 | 88.48 | +1.665% | 25,339 | -0.846% |
| 2026-05-05 | 86.99 | 87.03 | 86.53 | 87.03 | +1.477% | 4,990 | +0.804% |
| 2026-05-04 | 86.52 | 86.52 | 85.72 | 85.77 | -1.128% | 1,067 | +2.293% |
| 2026-05-01 | 86.45 | 86.74 | 86.45 | 86.74 | +0.928% | 6,081 | +1.139% |
| 2026-04-30 | 85.31 | 85.95 | 85.24 | 85.95 | +0.851% | 4,685 | +2.078% |
| 2026-04-29 | 85.19 | 85.22 | 85.19 | 85.22 | -0.044% | 3,082 | +2.946% |
| 2026-04-28 | 85.26 | 85.26 | 85.26 | 85.26 | -0.876% | 3,893 | +2.901% |
| 2026-04-27 | 86.01 | 86.01 | 86.01 | 86.01 | -0.114% | 2,770 | +2.000% |
| 2026-04-24 | 86.11 | 86.11 | 86.11 | 86.11 | +1.351% | 258 | +1.884% |
| 2026-04-23 | 85.16 | 85.40 | 84.96 | 84.96 | -1.464% | 1,668 | +3.260% |
| 2026-04-22 | 85.91 | 86.22 | 85.91 | 86.22 | +0.275% | 1,126 | +1.749% |
| 2026-04-21 | 85.99 | 85.99 | 85.99 | 85.99 | +0.397% | 642 | +2.029% |
| 2026-04-20 | 85.87 | 85.99 | 85.62 | 85.65 | -1.483% | 1,294 | +2.434% |
| 2026-04-17 | 87.14 | 87.14 | 86.94 | 86.94 | +1.867% | 1,664 | +0.915% |
| 2026-04-16 | 85.42 | 85.42 | 85.13 | 85.34 | +0.389% | 3,810 | +2.800% |
| 2026-04-15 | 85.04 | 85.04 | 85.01 | 85.01 | +0.086% | 4,531 | +3.199% |
| 2026-04-14 | 84.67 | 84.94 | 84.67 | 84.94 | +1.806% | 1,077 | +3.288% |
| 2026-04-13 | 83.15 | 83.43 | 83.15 | 83.43 | -0.262% | 1,057 | +5.153% |
| 2026-04-10 | 83.42 | 83.86 | 83.42 | 83.65 | +0.283% | 8,037 | +4.877% |
| 2026-04-09 | 82.25 | 83.42 | 82.25 | 83.42 | +0.719% | 1,874 | +5.174% |
| 2026-04-08 | 82.73 | 82.82 | 82.73 | 82.82 | +5.374% | 3,045 | +5.931% |
| 2026-04-07 | 78.94 | 78.94 | 78.60 | 78.60 | -1.124% | 590 | +11.623% |
| 2026-04-06 | 79.60 | 79.60 | 79.49 | 79.49 | -0.935% | 29,524 | +10.368% |
| 2026-04-02 | 79.07 | 80.24 | 79.07 | 80.24 | -0.029% | 1,127 | +9.337% |
| 2026-04-01 | 79.66 | 80.26 | 79.61 | 80.26 | +2.889% | 3,100 | +9.306% |
| 2026-03-31 | 77.91 | 78.01 | 77.82 | 78.01 | +1.897% | 4,051 | +12.464% |
| 2026-03-30 | 76.73 | 76.96 | 76.56 | 76.56 | -0.090% | 4,250 | +14.597% |
| 2026-03-27 | 77.29 | 77.29 | 76.63 | 76.63 | -2.585% | 945 | +14.494% |
| 2026-03-26 | 78.66 | 78.66 | 78.66 | 78.66 | -1.095% | 213 | +11.534% |
| 2026-03-25 | 79.93 | 79.93 | 79.53 | 79.53 | +2.470% | 3,060 | +10.313% |
| 2026-03-24 | 78.10 | 78.44 | 77.61 | 77.61 | -1.932% | 1,874 | +13.038% |
| 2026-03-23 | 79.14 | 79.14 | 79.14 | 79.14 | +2.026% | 1,110 | +10.854% |
| 2026-03-20 | 77.82 | 77.82 | 77.51 | 77.57 | -1.771% | 2,783 | +13.099% |
| 2026-03-19 | 78.59 | 78.97 | 78.59 | 78.97 | -1.258% | 628 | +11.096% |
| 2026-03-18 | 80.52 | 80.52 | 79.98 | 79.98 | -1.387% | 274 | +9.698% |
| 2026-03-17 | 81.25 | 81.25 | 81.10 | 81.10 | +0.613% | 872 | +8.177% |
| 2026-03-16 | 80.80 | 80.80 | 80.61 | 80.61 | +1.306% | 1,417 | +8.840% |
| 2026-03-13 | 79.57 | 79.57 | 79.57 | 79.57 | -0.016% | 916 | +10.262% |
| 2026-03-12 | 80.11 | 80.11 | 79.58 | 79.58 | -1.947% | 1,357 | +10.244% |
| 2026-03-11 | 81.47 | 81.47 | 81.16 | 81.16 | -0.649% | 3,090 | +8.097% |
| 2026-03-10 | 81.32 | 81.69 | 80.97 | 81.69 | +3.328% | 4,866 | +7.395% |
| 2026-03-09 | 79.16 | 79.16 | 78.66 | 79.06 | -1.510% | 793 | +10.969% |
| 2026-03-06 | 79.88 | 80.27 | 79.88 | 80.27 | -0.544% | 8,006 | +9.293% |
| 2026-03-05 | 80.71 | 80.71 | 80.71 | 80.71 | -0.805% | 1,242 | +8.698% |
| 2026-03-04 | 81.46 | 81.46 | 81.37 | 81.37 | -2.560% | 2,490 | +7.823% |
| 2026-03-02 | 83.50 | 83.50 | 83.50 | 83.50 | -2.218% | 3,370 | +5.063% |
| 2026-02-27 | 85.10 | 85.40 | 85.10 | 85.40 | +0.808% | 3,696 | +2.733% |
| 2026-02-26 | 85.57 | 85.62 | 84.71 | 84.71 | -1.728% | 21,643 | +3.563% |
| 2026-02-25 | 86.67 | 86.67 | 86.18 | 86.20 | +0.198% | 2,362 | +1.773% |
| 2026-02-24 | 85.61 | 86.03 | 85.61 | 86.03 | +1.511% | 11,850 | +1.975% |
| 2026-02-23 | 85.61 | 85.61 | 84.75 | 84.75 | -0.699% | 2,902 | +3.515% |
| 2026-02-20 | 84.68 | 85.35 | 84.68 | 85.35 | +1.623% | 4,096 | +2.791% |
| 2026-02-19 | 84.45 | 84.56 | 83.99 | 83.99 | -1.684% | 3,211 | +4.459% |
| 2026-02-18 | 85.45 | 85.45 | 85.43 | 85.43 | +1.016% | 3,061 | +2.700% |
| 2026-02-17 | 84.09 | 85.19 | 84.09 | 84.57 | -0.810% | 9,939 | +3.743% |
| 2026-02-13 | 84.30 | 85.26 | 84.30 | 85.26 | +0.722% | 4,212 | +2.903% |
| 2026-02-12 | 86.01 | 86.01 | 84.65 | 84.65 | -1.173% | 1,366 | +3.647% |
| 2026-02-11 | 85.50 | 85.65 | 85.50 | 85.65 | +0.477% | 1,383 | +2.431% |
| 2026-02-10 | 85.24 | 85.24 | 85.24 | 85.24 | +0.295% | 1,005 | +2.920% |
| 2026-02-09 | 84.81 | 84.99 | 84.81 | 84.99 | +1.312% | 2,059 | +3.223% |
| 2026-02-06 | 83.83 | 83.89 | 83.83 | 83.89 | +2.034% | 9,512 | +4.577% |
| 2026-02-05 | 82.40 | 82.40 | 82.22 | 82.22 | -0.730% | 2,485 | +6.704% |
| 2026-02-04 | 83.49 | 83.49 | 82.82 | 82.82 | -0.955% | 10,414 | +5.925% |
| 2026-02-03 | 83.62 | 83.62 | 83.62 | 83.62 | +0.571% | 1,886 | +4.913% |
| 2026-02-02 | 82.93 | 83.15 | 82.93 | 83.15 | -0.683% | 5,163 | +5.512% |
| 2026-01-30 | 84.00 | 84.00 | 83.40 | 83.72 | -0.631% | 3,745 | +4.791% |
| 2026-01-29 | 85.19 | 85.19 | 83.86 | 84.25 | -0.624% | 3,372 | +4.130% |
| 2026-01-28 | 84.78 | 84.78 | 84.78 | 84.78 | -0.023% | 888 | +3.480% |
| 2026-01-27 | 84.50 | 84.80 | 84.50 | 84.80 | +1.194% | 2,507 | +3.456% |
| 2026-01-26 | 83.62 | 83.80 | 83.62 | 83.80 | +0.719% | 1,036 | +4.692% |
| 2026-01-23 | 83.22 | 83.22 | 83.13 | 83.20 | -0.186% | 1,902 | +5.445% |
| 2026-01-22 | 83.36 | 83.36 | 83.36 | 83.36 | +1.062% | 723 | +5.248% |
| 2026-01-21 | 82.43 | 82.48 | 82.43 | 82.48 | +0.782% | 3,706 | +6.366% |
| 2026-01-20 | 81.97 | 81.97 | 81.76 | 81.84 | -0.284% | 5,339 | +7.198% |
| 2026-01-16 | 82.23 | 82.23 | 81.99 | 82.07 | -1.551% | 193,411 | +6.893% |
| 2026-01-15 | 82.78 | 83.37 | 82.78 | 83.37 | +2.048% | 4,195 | +5.235% |
| 2026-01-14 | 82.10 | 82.29 | 81.69 | 81.69 | -0.856% | 2,385 | +7.390% |
| 2026-01-13 | 82.50 | 82.51 | 82.19 | 82.40 | +0.026% | 1,380 | +6.471% |
| 2026-01-12 | 82.30 | 82.38 | 82.30 | 82.38 | +1.669% | 806 | +6.498% |
| 2026-01-09 | 81.03 | 81.03 | 81.03 | 81.03 | -0.004% | 1,296 | +8.276% |
| 2026-01-08 | 81.17 | 81.17 | 81.03 | 81.03 | -0.792% | 695 | +8.272% |
| 2026-01-07 | 81.42 | 81.68 | 81.42 | 81.68 | -0.634% | 3,038 | +7.414% |
| 2026-01-06 | 82.22 | 82.22 | 81.70 | 82.20 | +1.041% | 2,773 | +6.733% |
| 2026-01-05 | 81.07 | 81.35 | 81.07 | 81.35 | +2.504% | 6,962 | +7.844% |
| 2025-12-31 | 79.55 | 79.55 | 79.36 | 79.36 | +0.288% | 1,158 | +10.544% |
| 2025-12-30 | 79.14 | 79.14 | 79.14 | 79.14 | +0.651% | 2,111 | +10.863% |
| 2025-12-29 | 78.59 | 78.62 | 78.59 | 78.62 | -0.599% | 9,623 | +11.584% |
| 2025-12-26 | 79.69 | 79.69 | 79.10 | 79.10 | -0.380% | 887 | +10.916% |
| 2025-12-24 | 78.99 | 79.40 | 78.99 | 79.40 | +0.295% | 2,440 | +10.495% |
| 2025-12-23 | 78.72 | 79.17 | 78.72 | 79.17 | +0.197% | 2,395 | +10.821% |
| 2025-12-22 | 78.71 | 79.01 | 78.63 | 79.01 | +0.825% | 1,487 | +11.040% |
| 2025-12-19 | 78.47 | 78.47 | 78.36 | 78.36 | +0.150% | 2,496 | +11.956% |
| 2025-12-18 | 77.89 | 78.25 | 77.71 | 78.25 | +2.211% | 985 | +12.124% |
| 2025-12-17 | 77.62 | 77.62 | 76.55 | 76.55 | -0.936% | 3,180 | +14.603% |
| 2025-12-16 | 77.28 | 77.28 | 77.28 | 77.28 | -0.270% | 769 | +13.529% |
| 2025-12-15 | 78.17 | 78.17 | 77.49 | 77.49 | -0.101% | 3,134 | +13.222% |
| 2025-12-12 | 78.38 | 78.38 | 77.56 | 77.56 | -1.713% | 2,483 | +13.108% |
| 2025-12-11 | 78.39 | 78.93 | 78.18 | 78.92 | +0.685% | 28,309 | +11.171% |
| 2025-12-10 | 78.36 | 78.43 | 78.32 | 78.38 | +0.614% | 10,683 | +11.933% |
| 2025-12-09 | 77.87 | 78.00 | 77.87 | 77.90 | +0.041% | 5,069 | +12.620% |
| 2025-12-08 | 78.16 | 78.16 | 77.87 | 77.87 | -1.469% | 3,076 | +12.666% |
| 2025-12-05 | 79.03 | 79.03 | 79.03 | 79.03 | +1.106% | 1,194 | +11.011% |
| 2025-12-04 | 78.21 | 78.23 | 78.17 | 78.17 | +0.343% | 2,022 | +12.239% |
| 2025-12-03 | 77.76 | 77.90 | 77.76 | 77.90 | -0.103% | 16,010 | +12.623% |
| 2025-12-02 | 78.01 | 78.01 | 77.95 | 77.98 | -0.042% | 3,854 | +12.507% |
| 2025-12-01 | 78.31 | 78.31 | 78.01 | 78.01 | -0.395% | 2,959 | +12.459% |
| 2025-11-28 | 78.08 | 78.32 | 78.08 | 78.32 | +1.166% | 2,150 | +12.016% |
| 2025-11-25 | 77.42 | 77.42 | 77.42 | 77.42 | +0.544% | 642 | +13.321% |
| 2025-11-24 | 76.82 | 77.00 | 76.82 | 77.00 | +1.287% | 1,756 | +13.937% |
| 2025-11-21 | 75.95 | 76.02 | 75.95 | 76.02 | -2.784% | 1,557 | +15.403% |
| 2025-11-20 | 78.46 | 78.46 | 78.20 | 78.20 | +0.503% | 6,006 | +12.190% |
| 2025-11-19 | 77.52 | 78.02 | 77.43 | 77.81 | -0.024% | 14,741 | +12.755% |
| 2025-11-18 | 77.77 | 77.84 | 77.70 | 77.83 | -1.125% | 4,199 | +12.728% |
| 2025-11-17 | 78.71 | 78.71 | 78.71 | 78.71 | -0.339% | 3,267 | +11.460% |
| 2025-11-14 | 78.98 | 78.98 | 78.98 | 78.98 | -0.754% | 6,388 | +11.082% |
| 2025-11-13 | 79.83 | 79.83 | 79.58 | 79.58 | -0.238% | 5,128 | +10.244% |
| 2025-11-12 | 79.71 | 79.77 | 79.71 | 79.77 | +0.241% | 978 | +9.981% |
| 2025-11-11 | 79.57 | 79.72 | 79.57 | 79.58 | +0.604% | 2,271 | +10.246% |
| 2025-11-10 | 79.54 | 79.54 | 79.10 | 79.10 | +0.730% | 9,266 | +10.912% |
| 2025-11-07 | 78.19 | 78.53 | 78.19 | 78.53 | -0.585% | 1,878 | +11.722% |
| 2025-11-06 | 79.24 | 79.24 | 78.90 | 78.99 | +0.226% | 3,019 | +11.068% |
| 2025-11-05 | 78.81 | 78.81 | 78.81 | 78.81 | +0.607% | 1,208 | +11.319% |
| 2025-11-04 | 78.85 | 78.85 | 78.34 | 78.34 | -0.965% | 1,319 | +11.995% |
| 2025-11-03 | 79.03 | 79.10 | 79.03 | 79.10 | -0.052% | 1,921 | +10.913% |
| 2025-10-31 | 79.14 | 79.14 | 79.07 | 79.14 | -1.151% | 1,877 | +10.856% |
| 2025-10-30 | 79.81 | 80.06 | 79.81 | 80.06 | -0.741% | 9,902 | +9.580% |
| 2025-10-29 | 80.75 | 80.90 | 80.66 | 80.66 | +0.223% | 2,839 | +8.768% |
| 2025-10-28 | 80.00 | 80.48 | 80.00 | 80.48 | -0.005% | 1,974 | +9.011% |
| 2025-10-27 | 80.20 | 80.48 | 80.12 | 80.48 | +0.914% | 913 | +9.006% |
| 2025-10-24 | 79.75 | 79.75 | 79.75 | 79.75 | +0.753% | 1,825 | +10.002% |
| 2025-10-23 | 79.16 | 79.16 | 79.16 | 79.16 | +0.256% | 3,706 | +10.830% |
| 2025-10-22 | 78.96 | 78.96 | 78.96 | 78.96 | +0.149% | 2,090 | +11.114% |
| 2025-10-21 | 78.84 | 78.84 | 78.84 | 78.84 | +0.666% | 610 | +11.279% |
| 2025-10-17 | 78.32 | 78.32 | 78.32 | 78.32 | -1.076% | 37,955 | +12.021% |
| 2025-10-16 | 78.98 | 79.17 | 78.98 | 79.17 | +1.279% | 5,067 | +10.815% |
| 2025-10-15 | 78.49 | 78.69 | 78.17 | 78.17 | +1.546% | 1,534 | +12.233% |
| 2025-10-14 | 76.70 | 76.98 | 76.70 | 76.98 | -1.345% | 1,168 | +13.968% |
| 2025-10-13 | 78.03 | 78.03 | 78.03 | 78.03 | +3.270% | 929 | +12.435% |
| 2025-10-10 | 78.48 | 78.48 | 75.56 | 75.56 | -3.160% | 3,446 | +16.112% |
| 2025-10-09 | 78.89 | 78.89 | 78.02 | 78.02 | -1.222% | 1,395 | +12.443% |
| 2025-10-08 | 79.11 | 79.11 | 78.99 | 78.99 | -0.086% | 5,374 | +11.069% |
| 2025-10-07 | 79.28 | 79.28 | 79.06 | 79.06 | -0.120% | 1,817 | +10.973% |
| 2025-10-06 | 79.28 | 79.28 | 79.15 | 79.15 | +0.393% | 2,773 | +10.839% |
| 2025-10-03 | 79.05 | 79.10 | 78.84 | 78.84 | +0.585% | 17,730 | +11.274% |
| 2025-10-02 | 78.38 | 78.38 | 78.38 | 78.38 | +0.317% | 538 | +11.925% |
| 2025-10-01 | 78.32 | 78.32 | 78.14 | 78.14 | +0.502% | 690 | +12.280% |
| 2025-09-30 | 78.00 | 78.26 | 77.75 | 77.75 | +0.516% | 5,940 | +12.843% |
| 2025-09-29 | 77.92 | 77.92 | 77.35 | 77.35 | +0.798% | 4,163 | +13.425% |
| 2025-09-26 | 76.73 | 76.74 | 76.73 | 76.74 | -0.693% | 2,159 | +14.330% |
| 2025-09-25 | 77.43 | 77.43 | 77.27 | 77.27 | -0.880% | 499 | +13.537% |
| 2025-09-24 | 77.96 | 77.96 | 77.96 | 77.96 | -0.183% | 952 | +12.539% |
| 2025-09-23 | 78.10 | 78.10 | 78.10 | 78.10 | +0.592% | 2,233 | +12.333% |
| 2025-09-22 | 77.64 | 77.64 | 77.64 | 77.64 | +0.356% | 163 | +12.998% |
| 2025-09-19 | 77.73 | 77.94 | 77.36 | 77.36 | -0.130% | 3,078 | +13.400% |
| 2025-09-18 | 77.69 | 77.69 | 77.47 | 77.47 | -1.092% | 439 | +13.253% |
| 2025-09-17 | 78.20 | 78.32 | 78.20 | 78.32 | +1.097% | 1,432 | +12.017% |
| 2025-09-16 | 77.47 | 77.47 | 77.47 | 77.47 | +1.095% | 1,423 | +13.246% |
| 2025-09-12 | 76.66 | 76.66 | 76.63 | 76.63 | +0.428% | 2,098 | +14.486% |
| 2025-09-11 | 76.42 | 76.63 | 76.30 | 76.30 | +1.026% | 76,710 | +14.976% |
| 2025-09-10 | 75.95 | 75.95 | 75.53 | 75.53 | +0.285% | 874 | +16.155% |
| 2025-09-09 | 75.32 | 75.32 | 75.32 | 75.32 | +1.621% | 1,624 | +16.486% |
| 2025-09-05 | 74.11 | 74.11 | 74.11 | 74.11 | +1.295% | 9,156 | +18.375% |
| 2025-09-04 | 73.11 | 73.22 | 73.11 | 73.17 | -0.873% | 2,689 | +19.908% |
| 2025-09-03 | 73.66 | 73.81 | 73.66 | 73.81 | +1.387% | 1,078 | +18.862% |
| 2025-09-02 | 73.49 | 73.49 | 72.80 | 72.80 | -0.871% | 4,527 | +20.511% |
| 2025-08-29 | 73.58 | 73.58 | 73.36 | 73.44 | +0.084% | 13,904 | +19.461% |
| 2025-08-27 | 73.38 | 73.38 | 73.38 | 73.38 | -0.798% | 632 | +19.561% |
| 2025-08-26 | 74.32 | 74.32 | 73.97 | 73.97 | -0.480% | 5,813 | +18.606% |
| 2025-08-25 | 74.72 | 74.72 | 74.33 | 74.33 | -0.143% | 1,781 | +18.037% |
| 2025-08-22 | 74.43 | 74.43 | 74.43 | 74.43 | +1.777% | 1,141 | +17.867% |
| 2025-08-20 | 73.22 | 73.22 | 73.13 | 73.13 | -0.428% | 5,684 | +19.962% |
| 2025-08-19 | 73.97 | 73.97 | 73.45 | 73.45 | -1.136% | 2,365 | +19.449% |
| 2025-08-18 | 74.29 | 74.29 | 74.29 | 74.29 | +0.918% | 196 | +18.092% |
| 2025-08-15 | 73.66 | 73.66 | 73.61 | 73.61 | +0.106% | 1,379 | +19.177% |
| 2025-08-14 | 73.42 | 73.54 | 73.42 | 73.54 | -0.484% | 1,681 | +19.303% |
| 2025-08-13 | 74.34 | 74.34 | 73.89 | 73.89 | +1.876% | 1,569 | +18.726% |
| 2025-08-11 | 72.72 | 72.72 | 72.53 | 72.53 | -0.086% | 885 | +20.953% |
| 2025-08-08 | 72.56 | 72.60 | 72.56 | 72.60 | -0.261% | 727 | +20.849% |
| 2025-08-07 | 73.04 | 73.04 | 72.73 | 72.79 | +1.283% | 1,100 | +20.533% |
| 2025-08-06 | 71.86 | 71.86 | 71.86 | 71.86 | -0.170% | 5,608 | +22.080% |
| 2025-08-05 | 71.95 | 71.99 | 71.83 | 71.99 | +0.385% | 6,639 | +21.873% |
| 2025-08-04 | 71.71 | 71.71 | 71.71 | 71.71 | +0.921% | 229 | +22.343% |
| 2025-08-01 | 71.02 | 71.08 | 71.02 | 71.06 | -1.117% | 2,319 | +23.469% |
| 2025-07-31 | 71.86 | 71.86 | 71.86 | 71.86 | -0.122% | 1,018 | +22.090% |
| 2025-07-30 | 71.88 | 71.95 | 71.88 | 71.95 | -0.090% | 632 | +21.941% |
| 2025-07-29 | 72.43 | 72.43 | 72.01 | 72.01 | -0.414% | 619 | +21.832% |
| 2025-07-28 | 72.31 | 72.31 | 72.31 | 72.31 | -0.267% | 140 | +21.327% |
| 2025-07-25 | 72.62 | 72.62 | 72.50 | 72.50 | -0.995% | 1,254 | +21.003% |
| 2025-07-24 | 73.23 | 73.23 | 73.23 | 73.23 | +0.116% | 532 | +19.800% |
| 2025-07-23 | 73.05 | 73.15 | 73.05 | 73.15 | +1.027% | 2,933 | +19.939% |
| 2025-07-22 | 72.46 | 72.85 | 72.38 | 72.40 | +0.061% | 7,481 | +21.170% |
| 2025-07-21 | 72.77 | 72.77 | 72.36 | 72.36 | -0.186% | 2,235 | +21.245% |
| 2025-07-18 | 72.49 | 72.49 | 72.49 | 72.49 | +0.399% | 488 | +21.019% |
| 2025-07-17 | 72.04 | 72.21 | 72.04 | 72.21 | +1.251% | 1,332 | +21.502% |
| 2025-07-16 | 71.31 | 71.31 | 71.31 | 71.31 | -0.180% | 3,013 | +23.023% |
| 2025-07-15 | 71.44 | 71.44 | 71.44 | 71.44 | +0.864% | 3,713 | +22.801% |
| 2025-07-14 | 70.83 | 70.83 | 70.83 | 70.83 | -0.177% | 258 | +23.863% |
| 2025-07-11 | 70.96 | 70.96 | 70.96 | 70.96 | +0.340% | 1,019 | +23.644% |
| 2025-07-10 | 70.75 | 70.75 | 70.72 | 70.72 | +0.141% | 834 | +24.063% |
| 2025-07-09 | 70.79 | 70.79 | 70.62 | 70.62 | -0.305% | 1,784 | +24.238% |
| 2025-07-08 | 70.83 | 70.83 | 70.83 | 70.83 | -0.112% | 1,221 | +23.859% |
| 2025-07-07 | 70.91 | 70.91 | 70.91 | 70.91 | -0.873% | 387 | +23.720% |
| 2025-07-03 | 71.54 | 71.54 | 71.54 | 71.54 | +1.082% | 785 | +22.641% |
| 2025-07-02 | 70.77 | 70.77 | 70.77 | 70.77 | -0.436% | 750 | +23.968% |
| 2025-07-01 | 71.08 | 71.08 | 71.08 | 71.08 | +1.001% | 264 | +23.427% |
| 2025-06-30 | 70.38 | 70.38 | 70.38 | 70.38 | -0.436% | 893 | +24.663% |
| 2025-06-27 | 70.47 | 70.68 | 70.47 | 70.68 | +0.140% | 5,526 | +24.119% |
| 2025-06-26 | 70.58 | 70.58 | 70.58 | 70.58 | +0.662% | 397 | +24.293% |
| 2025-06-25 | 70.12 | 70.12 | 70.12 | 70.12 | +0.711% | 255 | +25.117% |
| 2025-06-24 | 69.62 | 69.62 | 69.62 | 69.62 | +2.410% | 338 | +26.007% |
| 2025-06-20 | 68.34 | 68.34 | 67.99 | 67.99 | -0.918% | 2,240 | +29.044% |
| 2025-06-18 | 68.71 | 68.71 | 68.62 | 68.62 | -0.792% | 1,519 | +27.860% |
| 2025-06-13 | 68.86 | 69.16 | 68.86 | 69.16 | -1.596% | 949 | +26.848% |
| 2025-06-11 | 70.21 | 70.29 | 70.21 | 70.29 | +1.465% | 322 | +24.823% |
| 2025-06-10 | 69.68 | 69.68 | 69.26 | 69.27 | +0.130% | 976 | +26.652% |
| 2025-06-09 | 69.18 | 69.18 | 69.18 | 69.18 | +0.575% | 1,368 | +26.817% |
| 2025-06-06 | 68.77 | 68.78 | 68.76 | 68.78 | +0.731% | 1,367 | +27.546% |
| 2025-06-04 | 68.29 | 68.29 | 68.29 | 68.29 | +1.302% | 1,061 | +28.479% |
| 2025-06-03 | 67.41 | 67.41 | 67.41 | 67.41 | +0.463% | 1,175 | +30.152% |
| 2025-06-02 | 67.09 | 67.10 | 67.09 | 67.10 | +0.060% | 2,919 | +30.755% |
| 2025-05-30 | 67.06 | 67.06 | 67.06 | 67.06 | -1.046% | 862 | +30.834% |
| 2025-05-29 | 67.76 | 67.76 | 67.76 | 67.76 | +0.045% | 724 | +29.466% |
| 2025-05-28 | 67.73 | 67.73 | 67.73 | 67.73 | -0.528% | 357 | +29.524% |
| 2025-05-27 | 68.09 | 68.09 | 68.09 | 68.09 | +0.168% | 477 | +28.839% |
| 2025-05-23 | 67.98 | 67.98 | 67.98 | 67.98 | +0.273% | 362 | +29.055% |
| 2025-05-22 | 67.95 | 68.01 | 67.79 | 67.79 | -0.775% | 2,319 | +29.408% |
| 2025-05-20 | 68.32 | 68.32 | 68.32 | 68.32 | +0.104% | 369 | +28.405% |
| 2025-05-16 | 68.25 | 68.25 | 68.25 | 68.25 | +0.024% | 2,394 | +28.539% |
| 2025-05-14 | 68.31 | 68.65 | 68.24 | 68.24 | +0.619% | 1,359 | +28.569% |
| 2025-05-13 | 67.82 | 67.82 | 67.82 | 67.82 | -0.435% | 1,937 | +29.365% |
| 2025-05-12 | 67.73 | 68.11 | 67.73 | 68.11 | +2.319% | 665 | +28.802% |
| 2025-05-09 | 66.57 | 66.57 | 66.57 | 66.57 | +1.808% | 256 | +31.789% |
| 2025-05-07 | 65.39 | 65.39 | 65.39 | 65.39 | -2.130% | 601 | +34.171% |
| 2025-05-05 | 67.09 | 67.09 | 66.81 | 66.81 | +1.026% | 286 | +31.313% |
| 2025-05-02 | 66.34 | 66.34 | 66.13 | 66.13 | +2.050% | 1,128 | +32.661% |
| 2025-05-01 | 64.98 | 64.98 | 64.80 | 64.80 | +0.323% | 969 | +35.381% |
| 2025-04-29 | 64.59 | 64.59 | 64.59 | 64.59 | +0.697% | 1,933 | +35.819% |
| 2025-04-28 | 64.29 | 64.29 | 64.15 | 64.15 | +0.331% | 473 | +36.765% |
| 2025-04-25 | 63.94 | 63.94 | 63.94 | 63.94 | -0.365% | 1,297 | +37.218% |
| 2025-04-24 | 64.17 | 64.17 | 64.17 | 64.17 | +0.811% | 5,591 | +36.718% |
| 2025-04-23 | 64.05 | 64.05 | 63.65 | 63.65 | +0.928% | 1,086 | +37.826% |
| 2025-04-22 | 63.10 | 63.10 | 63.07 | 63.07 | +1.146% | 542 | +39.106% |
| 2025-04-17 | 62.35 | 62.35 | 62.35 | 62.35 | +0.947% | 315 | +40.700% |
| 2025-04-16 | 61.77 | 61.77 | 61.77 | 61.77 | -0.931% | 274 | +42.032% |
| 2025-04-15 | 62.51 | 62.51 | 62.35 | 62.35 | -0.538% | 445 | +40.709% |
| 2025-04-14 | 62.69 | 62.69 | 62.69 | 62.69 | +2.932% | 1,175 | +39.952% |
| 2025-04-11 | 60.90 | 60.90 | 60.90 | 60.90 | +1.082% | 2,410 | +44.056% |
| 2025-04-10 | 60.25 | 60.25 | 60.25 | 60.25 | +4.768% | 2,240 | +45.615% |
| 2025-04-09 | 57.51 | 57.51 | 57.51 | 57.51 | -2.973% | 326 | +52.557% |
| 2025-04-08 | 59.20 | 59.27 | 59.20 | 59.27 | +2.431% | 2,181 | +48.022% |
| 2025-04-07 | 58.24 | 58.70 | 57.86 | 57.86 | -3.977% | 1,385 | +51.620% |
| 2025-04-04 | 60.36 | 60.40 | 59.64 | 60.26 | -5.707% | 13,361 | +45.590% |
| 2025-04-03 | 63.54 | 63.91 | 63.54 | 63.91 | -1.295% | 681 | +37.280% |
| 2025-04-02 | 64.75 | 64.75 | 64.75 | 64.75 | +0.260% | 554 | +35.503% |
| 2025-04-01 | 64.58 | 64.58 | 64.58 | 64.58 | +0.556% | 1,881 | +35.856% |
| 2025-03-31 | 64.22 | 64.22 | 64.22 | 64.22 | -1.048% | 140 | +36.611% |
| 2025-03-28 | 64.90 | 64.90 | 64.90 | 64.90 | -1.927% | 939 | +35.180% |
| 2025-03-27 | 66.18 | 66.18 | 66.18 | 66.18 | +0.301% | 212 | +32.575% |
| 2025-03-25 | 65.98 | 65.98 | 65.98 | 65.98 | -0.131% | 388 | +32.974% |
| 2025-03-24 | 66.00 | 66.06 | 66.00 | 66.06 | +0.869% | 878 | +32.800% |
| 2025-03-21 | 65.49 | 65.49 | 65.49 | 65.49 | -0.992% | 1,385 | +33.954% |
| 2025-03-20 | 66.15 | 66.15 | 66.15 | 66.15 | -0.321% | 245 | +32.626% |
| 2025-03-19 | 66.49 | 66.53 | 66.36 | 66.36 | -0.206% | 1,002 | +32.200% |
| 2025-03-18 | 66.50 | 66.50 | 66.50 | 66.50 | -0.334% | 241 | +31.928% |
| 2025-03-17 | 66.29 | 66.72 | 66.29 | 66.72 | +1.485% | 3,937 | +31.487% |
| 2025-03-14 | 65.75 | 65.75 | 65.75 | 65.75 | +1.932% | 2,926 | +33.440% |
| 2025-03-13 | 64.50 | 64.50 | 64.50 | 64.50 | 0.000% | 246 | +36.018% |