Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	178.47	180.05	177.65	178.05	299,375	-2.04(-1.13%)
Apr 29, 2021	182.53	182.53	178.50	180.09	256,040	-1.00(-0.55%)
Apr 28, 2021	180.79	181.53	179.97	181.09	192,079	-0.09(-0.05%)
Apr 27, 2021	181.47	181.81	180.34	181.17	276,252	+0.17(+0.10%)
Apr 26, 2021	179.84	181.35	179.44	181.00	343,999	+2.02(+1.13%)
Apr 23, 2021	176.36	179.40	176.36	178.98	327,907	+3.13(+1.78%)
Apr 22, 2021	176.59	178.55	175.14	175.84	625,347	-0.40(-0.23%)
Apr 21, 2021	172.82	176.24	171.70	176.24	747,641	+3.39(+1.96%)
Apr 20, 2021	175.24	175.85	171.65	172.85	559,752	-2.98(-1.69%)
Apr 19, 2021	177.01	177.85	174.74	175.84	1,469,818	-1.92(-1.08%)
Apr 16, 2021	178.87	178.89	176.82	177.76	448,339	-0.35(-0.20%)
Apr 15, 2021	178.03	178.23	176.72	178.11	261,059	+1.59(+0.90%)
Apr 14, 2021	176.66	178.74	176.05	176.52	259,750	+0.27(+0.15%)
Apr 13, 2021	175.56	176.62	174.65	176.25	240,729	+0.94(+0.54%)
Apr 12, 2021	175.45	175.81	173.89	175.31	303,504	-0.16(-0.09%)
Apr 09, 2021	175.08	175.63	174.16	175.47	310,436	+0.23(+0.13%)
Apr 08, 2021	174.53	175.28	173.25	175.24	242,878	+1.84(+1.06%)
Apr 07, 2021	175.17	175.30	172.99	173.40	416,918	-1.77(-1.01%)
Apr 06, 2021	174.28	176.22	174.28	175.17	344,706	+0.82(+0.47%)
Apr 05, 2021	175.84	176.00	173.41	174.34	584,822	+0.46(+0.27%)
Apr 01, 2021	172.56	174.02	172.56	173.88	459,401	+2.75(+1.61%)
Mar 31, 2021	169.64	172.30	169.64	171.13	287,211	+2.23(+1.32%)
Mar 30, 2021	166.51	169.20	165.72	168.90	367,971	+1.97(+1.18%)
Mar 29, 2021	169.46	170.77	166.29	166.93	383,467	-3.69(-2.16%)
Mar 26, 2021	169.27	170.61	167.01	170.61	572,080	+2.55(+1.52%)
Mar 25, 2021	164.26	168.42	162.45	168.06	398,399	+2.45(+1.48%)
Mar 24, 2021	171.10	171.50	165.50	165.60	493,566	-3.86(-2.28%)
Mar 23, 2021	173.50	173.65	168.76	169.47	444,791	-4.68(-2.69%)
Mar 22, 2021	174.96	175.55	173.03	174.14	442,172	-0.11(-0.07%)
Mar 19, 2021	172.65	175.28	171.58	174.26	374,716	+1.22(+0.71%)
Mar 18, 2021	177.04	177.87	172.55	173.03	400,179	-5.47(-3.06%)
Mar 17, 2021	176.19	178.85	174.73	178.50	452,435	+1.15(+0.65%)
Mar 16, 2021	180.20	180.25	176.13	177.35	702,711	-2.39(-1.33%)
Mar 15, 2021	178.45	179.78	177.27	179.74	665,332	+1.94(+1.09%)
Mar 12, 2021	176.46	177.95	175.19	177.81	597,346	+0.73(+0.41%)
Mar 11, 2021	175.14	177.31	174.38	177.07	514,397	+4.16(+2.41%)
Mar 10, 2021	173.17	174.71	172.09	172.91	484,616	+1.75(+1.03%)
Mar 09, 2021	170.37	172.24	169.10	171.16	474,626	+4.15(+2.49%)
Mar 08, 2021	168.82	170.64	166.62	167.00	420,811	-0.91(-0.54%)
Mar 05, 2021	167.61	168.10	159.15	167.91	603,467	+2.45(+1.48%)
Mar 04, 2021	169.65	170.97	162.26	165.46	1,049,724	-4.67(-2.75%)
Mar 03, 2021	174.33	174.73	170.12	170.13	449,985	-3.70(-2.13%)
Mar 02, 2021	177.26	177.36	173.79	173.84	364,400	-2.98(-1.68%)
Mar 01, 2021	175.03	177.28	174.32	176.81	375,771	+5.29(+3.09%)
Feb 26, 2021	172.07	173.55	168.30	171.52	734,597	+0.70(+0.41%)
Feb 25, 2021	177.28	178.10	170.29	170.82	562,833	-6.45(-3.64%)
Feb 24, 2021	175.45	177.79	174.04	177.27	363,108	+2.28(+1.31%)
Feb 23, 2021	174.00	175.81	168.75	174.98	603,859	-1.34(-0.76%)
Feb 22, 2021	177.96	178.81	176.02	176.32	578,017	-2.85(-1.59%)
Feb 19, 2021	177.70	180.08	177.15	179.18	435,508	+2.91(+1.65%)
Feb 18, 2021	176.82	177.37	174.83	176.26	359,685	-2.11(-1.18%)
Feb 17, 2021	179.10	179.10	176.12	178.38	357,650	-1.53(-0.85%)
Feb 16, 2021	182.19	182.28	179.16	179.91	457,209	-0.95(-0.53%)
Feb 12, 2021	179.35	181.04	178.83	180.86	354,797	+0.90(+0.50%)
Feb 11, 2021	180.45	180.84	177.90	179.97	530,400	+0.75(+0.42%)
Feb 10, 2021	180.67	181.31	177.38	179.21	442,188	-0.05(-0.03%)
Feb 09, 2021	178.46	180.08	177.85	179.26	586,677	+0.73(+0.41%)
Feb 08, 2021	176.69	178.82	176.59	178.53	519,112	+3.19(+1.82%)
Feb 05, 2021	174.65	175.40	173.51	175.34	342,763	+2.41(+1.39%)
Feb 04, 2021	170.82	173.11	170.82	172.93	448,331	+3.02(+1.78%)
Feb 03, 2021	170.49	170.86	168.70	169.91	405,249	+0.34(+0.20%)
Feb 02, 2021	168.58	169.89	167.63	169.57	357,074	+3.05(+1.83%)
Feb 01, 2021	164.86	167.02	163.27	166.53	489,433	+3.50(+2.15%)
Jan 29, 2021	165.46	166.41	161.73	163.03	445,053	-2.60(-1.57%)
Jan 28, 2021	164.75	166.90	164.20	165.63	679,982	+2.04(+1.25%)
Jan 27, 2021	165.28	166.93	162.90	163.59	525,159	-4.31(-2.57%)
Jan 26, 2021	170.99	170.99	167.82	167.90	372,530	-1.75(-1.03%)
Jan 25, 2021	170.24	171.87	167.11	169.65	393,755	-0.37(-0.22%)
Jan 22, 2021	168.06	170.09	167.72	170.02	442,148	+0.99(+0.59%)
Jan 21, 2021	171.11	171.57	168.70	169.03	528,136	-1.17(-0.69%)
Jan 20, 2021	169.87	170.83	169.25	170.19	854,215	+1.31(+0.78%)
Jan 19, 2021	168.74	169.05	167.63	168.88	901,945	+1.73(+1.04%)
Jan 15, 2021	168.53	168.67	165.56	167.15	599,732	-1.96(-1.16%)
Jan 14, 2021	168.45	169.91	168.23	169.10	843,494	+1.83(+1.09%)
Jan 13, 2021	168.62	168.62	166.90	167.27	966,177	-0.86(-0.51%)
Jan 12, 2021	166.31	168.31	166.31	168.13	685,014	+2.36(+1.42%)
Jan 11, 2021	164.05	166.51	163.68	165.77	759,080	+0.00(+0.00%)
Jan 08, 2021	166.39	167.17	163.68	165.77	366,831	+0.26(+0.16%)
Jan 07, 2021	163.53	165.76	163.43	165.51	381,717	+3.38(+2.09%)
Jan 06, 2021	159.19	163.73	159.10	162.12	1,048,600	+3.42(+2.16%)
Jan 05, 2021	156.14	158.92	156.11	158.70	449,823	+2.30(+1.47%)
Jan 04, 2021	159.66	159.84	154.43	156.40	619,115	-2.34(-1.48%)
Dec 31, 2020		158.74	158.74	158.74	679,494	-0.24(-0.15%)
Dec 30, 2020	158.65	159.76	158.42	158.98	679,494	+1.13(+0.71%)
Dec 29, 2020	160.03	160.84	156.75	157.85	1,099,022	-1.71(-1.07%)
Dec 28, 2020	162.88	162.88	159.56	159.56	655,259	-1.61(-1.00%)
Dec 24, 2020	161.97	162.27	160.70	161.17	285,394	-0.30(-0.19%)
Dec 23, 2020	162.01	162.47	160.92	161.47	1,305,708	+0.39(+0.24%)
Dec 22, 2020	160.17	161.41	159.81	161.07	838,937	+1.56(+0.98%)
Dec 21, 2020	157.06	159.60	156.48	159.51	669,975	+1.14(+0.72%)
Dec 18, 2020	159.44	160.07	157.57	158.37	8,114,198	-0.51(-0.32%)
Dec 17, 2020	157.32	158.94	157.23	158.88	975,870	+2.47(+1.58%)
Dec 16, 2020	157.11	157.11	155.43	156.40	1,240,028	-0.34(-0.21%)
Dec 15, 2020	155.46	156.74	154.75	156.74	1,309,172	+2.66(+1.72%)
Dec 14, 2020	155.05	155.88	153.99	154.08	1,105,827	+0.55(+0.36%)
Dec 11, 2020	153.47	154.61	152.11	153.53	793,604	-0.59(-0.39%)
Dec 10, 2020	150.79	154.36	150.62	154.13	755,814	+1.87(+1.23%)
Dec 09, 2020	155.31	155.48	151.00	152.26	858,294	-2.34(-1.51%)
Dec 08, 2020	152.58	154.80	152.58	154.60	270,949	+1.45(+0.95%)
Dec 07, 2020	152.53	153.43	152.22	153.15	1,258,426	+0.60(+0.40%)
Dec 04, 2020	150.46	152.59	150.25	152.55	1,027,109	+2.70(+1.80%)
Dec 03, 2020	148.80	150.78	148.80	149.85	648,614	+1.36(+0.92%)
Dec 02, 2020	147.69	148.69	146.35	148.49	730,520	-0.34(-0.23%)
Dec 01, 2020	149.86	149.86	148.26	148.83	915,267	+1.01(+0.68%)
Nov 30, 2020	149.66	150.22	146.11	147.83	344,602	-1.65(-1.10%)
Nov 27, 2020	148.91	149.53	148.72	149.47	161,889	+1.37(+0.92%)
Nov 25, 2020	147.37	148.42	146.32	148.10	322,633	+0.62(+0.42%)
Nov 24, 2020	147.45	147.94	146.27	147.48	380,501	+1.76(+1.21%)
Nov 23, 2020	144.53	146.40	144.21	145.72	321,952	+2.55(+1.78%)
Nov 20, 2020	142.88	143.60	142.42	143.16	295,321	+0.15(+0.11%)
Nov 19, 2020	141.03	143.12	141.03	143.01	445,338	+1.82(+1.29%)
Nov 18, 2020	142.05	143.12	141.08	141.19	641,547	-0.56(-0.39%)
Nov 17, 2020	140.39	142.16	139.47	141.75	370,555	+1.17(+0.83%)
Nov 16, 2020	140.01	140.66	139.19	140.57	990,538	+2.21(+1.59%)
Nov 13, 2020	137.41	138.62	137.14	138.37	186,282	+2.01(+1.48%)
Nov 12, 2020	137.23	137.88	135.49	136.35	365,013	-1.44(-1.04%)
Nov 11, 2020	137.97	137.97	136.61	137.79	388,669	+1.10(+0.81%)
Nov 10, 2020	136.39	136.97	133.97	136.69	330,519	+0.59(+0.43%)
Nov 09, 2020	139.85	140.63	136.10	136.10	388,096	+0.88(+0.65%)
Nov 06, 2020	135.97	136.22	134.86	135.22	256,438	-0.36(-0.27%)
Nov 05, 2020	134.24	135.85	133.87	135.59	274,738	+3.69(+2.80%)
Nov 04, 2020	130.79	133.34	130.17	131.89	209,647	+2.07(+1.60%)
Nov 03, 2020	128.38	130.37	127.71	129.82	241,450	+3.22(+2.55%)
Nov 02, 2020	126.39	127.31	125.07	126.60	214,012	+1.55(+1.24%)
Oct 30, 2020	126.74	127.36	123.81	125.04	1,525,080	-2.50(-1.96%)
Oct 29, 2020	126.50	128.23	125.96	127.55	255,855	+1.21(+0.96%)
Oct 28, 2020	127.34	127.82	126.26	126.34	346,821	-3.65(-2.80%)
Oct 27, 2020	130.94	131.35	129.85	129.98	180,681	-0.69(-0.53%)
Oct 26, 2020	132.06	132.38	129.03	130.68	281,172	-2.74(-2.06%)
Oct 23, 2020	133.36	133.42	131.85	133.42	334,516	+0.79(+0.59%)
Oct 22, 2020	131.60	132.87	130.56	132.63	1,435,325	+1.61(+1.23%)
Oct 21, 2020	132.54	132.98	130.86	131.02	220,199	-0.94(-0.71%)
Oct 20, 2020	132.98	133.49	131.95	131.96	279,493	-0.27(-0.20%)
Oct 19, 2020	134.27	134.90	132.03	132.23	292,481	-1.35(-1.01%)
Oct 16, 2020	134.57	134.76	133.58	133.58	346,087	-0.58(-0.43%)
Oct 15, 2020	131.84	134.35	130.99	134.16	293,224	+0.51(+0.38%)
Oct 14, 2020	134.61	135.30	133.45	133.65	210,777	-0.65(-0.49%)
Oct 13, 2020	133.92	134.70	133.74	134.30	209,188	-0.08(-0.06%)
Oct 12, 2020	134.34	134.75	133.70	134.38	243,318	+0.82(+0.62%)
Oct 09, 2020	133.43	133.94	133.00	133.55	299,491	+1.03(+0.77%)
Oct 08, 2020	132.56	132.86	131.75	132.53	378,339	+1.21(+0.92%)
Oct 07, 2020	130.17	131.61	130.17	131.32	508,053	+2.51(+1.95%)
Oct 06, 2020	130.21	131.74	128.30	128.80	1,093,897	-0.65(-0.50%)
Oct 05, 2020	127.78	129.58	127.55	129.46	968,985	+2.84(+2.24%)
Oct 02, 2020	124.52	127.28	124.01	126.62	327,845	-0.25(-0.20%)
Oct 01, 2020	125.51	126.87	125.02	126.87	406,726	+2.43(+1.95%)
Sep 30, 2020	124.04	125.59	123.51	124.44	597,833	+0.75(+0.61%)
Sep 29, 2020	124.34	124.58	123.29	123.69	267,646	-0.55(-0.44%)
Sep 28, 2020	123.47	124.52	123.33	124.24	264,402	+2.69(+2.21%)
Sep 25, 2020	118.84	121.88	118.84	121.56	423,683	+2.44(+2.05%)
Sep 24, 2020	118.83	120.83	117.11	119.12	748,144	-0.33(-0.28%)
Sep 23, 2020	122.60	123.12	119.36	119.45	285,649	-3.40(-2.76%)
Sep 22, 2020	122.20	123.03	120.96	122.85	200,121	+0.78(+0.64%)
Sep 21, 2020	122.44	122.44	119.51	122.06	568,253	-1.74(-1.41%)
Sep 18, 2020	124.93	125.37	122.26	123.80	614,090	-0.49(-0.39%)
Sep 17, 2020	123.27	124.59	122.54	124.29	488,677	-1.10(-0.88%)
Sep 16, 2020	125.52	127.05	125.28	125.39	353,354	+0.40(+0.32%)
Sep 15, 2020	125.24	125.71	124.52	124.99	250,292	+1.01(+0.82%)
Sep 14, 2020	121.79	124.16	121.79	123.97	210,965	+3.52(+2.92%)
Sep 11, 2020	121.71	122.00	119.21	120.45	348,922	-0.40(-0.33%)
Sep 10, 2020	123.17	124.06	120.62	120.86	255,686	-1.37(-1.12%)
Sep 09, 2020	121.95	122.73	121.10	122.22	260,689	+2.30(+1.92%)
Sep 08, 2020	121.44	121.99	119.46	119.92	291,285	-4.17(-3.36%)
Sep 04, 2020	125.74	126.28	120.29	124.09	259,835	-1.03(-0.82%)
Sep 03, 2020	128.82	128.83	124.42	125.12	288,201	-4.91(-3.77%)
Sep 02, 2020	130.12	130.34	127.97	130.03	276,128	+0.60(+0.47%)
Sep 01, 2020	128.25	129.61	127.70	129.43	328,994	+1.24(+0.97%)
Aug 31, 2020	128.10	128.85	127.54	128.18	590,105	+0.06(+0.05%)
Aug 28, 2020	127.97	128.25	127.51	128.12	197,830	+0.86(+0.68%)
Aug 27, 2020	126.87	127.86	126.37	127.27	266,755	+0.71(+0.56%)
Aug 26, 2020	126.25	126.84	125.93	126.56	215,028	+0.49(+0.39%)
Aug 25, 2020	125.99	126.08	124.89	126.07	259,995	+0.30(+0.24%)
Aug 24, 2020	126.13	126.21	124.84	125.77	262,102	+1.02(+0.82%)
Aug 21, 2020	124.92	125.44	124.42	124.75	485,479	-0.38(-0.31%)
Aug 20, 2020	124.23	125.61	123.86	125.13	223,080	+0.19(+0.15%)
Aug 19, 2020	125.71	126.04	124.89	124.94	247,092	-0.52(-0.41%)
Aug 18, 2020	125.97	126.47	124.94	125.46	204,826	-0.47(-0.37%)
Aug 17, 2020	124.99	126.07	124.72	125.93	188,462	+1.32(+1.06%)
Aug 14, 2020	124.42	125.05	124.24	124.61	340,870	-0.12(-0.10%)
Aug 13, 2020	124.32	125.45	124.25	124.73	273,454	+0.28(+0.22%)
Aug 12, 2020	124.60	124.84	123.86	124.45	372,180	+1.24(+1.01%)
Aug 11, 2020	124.64	125.19	122.83	123.21	223,018	-0.76(-0.61%)
Aug 10, 2020	124.09	124.50	123.49	123.97	460,593	+0.18(+0.15%)
Aug 07, 2020	122.93	124.08	122.61	123.78	238,609	+0.31(+0.26%)
Aug 06, 2020	123.70	123.90	122.79	123.47	401,794	-0.29(-0.23%)
Aug 05, 2020	122.91	123.77	122.63	123.75	656,929	+1.70(+1.40%)
Aug 04, 2020	121.34	122.08	120.91	122.05	171,829	+0.45(+0.37%)
Aug 03, 2020	120.22	121.74	119.88	121.60	280,319	+1.88(+1.57%)
Jul 31, 2020	120.26	120.48	117.88	119.73	707,882	-0.65(-0.54%)
Jul 30, 2020	119.13	120.66	118.51	120.38	212,553	-0.18(-0.15%)
Jul 29, 2020	118.79	120.74	118.79	120.56	185,007	+2.46(+2.08%)
Jul 28, 2020	118.75	119.45	118.03	118.10	203,102	-1.20(-1.00%)
Jul 27, 2020	118.06	119.39	117.49	119.30	264,310	+1.60(+1.36%)
Jul 24, 2020	118.28	118.76	117.20	117.70	426,715	-1.73(-1.45%)
Jul 23, 2020	120.31	121.53	118.25	119.43	569,949	-0.61(-0.51%)
Jul 22, 2020	119.20	120.38	119.01	120.04	275,711	+0.43(+0.36%)
Jul 21, 2020	119.55	120.53	119.24	119.61	307,744	+0.66(+0.55%)
Jul 20, 2020	117.98	119.25	117.71	118.95	373,374	+0.78(+0.66%)
Jul 17, 2020	117.79	118.39	117.09	118.17	210,064	+0.73(+0.62%)
Jul 16, 2020	117.25	117.52	116.60	117.44	252,901	-0.73(-0.62%)
Jul 15, 2020	116.99	118.40	116.22	118.17	232,789	+3.09(+2.69%)
Jul 14, 2020	113.08	115.08	111.94	115.08	252,603	+1.72(+1.52%)
Jul 13, 2020	116.68	117.85	113.23	113.36	1,129,174	-2.15(-1.86%)
Jul 10, 2020	114.11	115.58	113.52	115.51	282,525	+1.41(+1.23%)
Jul 09, 2020	115.33	115.39	112.30	114.11	358,609	-1.06(-0.92%)
Jul 08, 2020	114.24	115.42	113.73	115.17	349,159	+1.23(+1.08%)
Jul 07, 2020	114.80	115.89	113.89	113.94	369,249	-1.58(-1.37%)
Jul 06, 2020	115.98	116.60	114.99	115.52	335,195	+1.69(+1.49%)
Jul 02, 2020	115.41	115.79	113.63	113.83	300,719	+0.65(+0.58%)
Jul 01, 2020	113.52	114.21	112.71	113.18	358,275	+0.00(+0.00%)
Jun 30, 2020	111.28	113.49	111.28	113.18	353,616	+1.67(+1.50%)
Jun 29, 2020	110.18	111.68	108.73	111.50	685,250	+2.42(+2.21%)
Jun 26, 2020	111.19	111.61	109.08	109.09	470,271	-2.68(-2.40%)
Jun 25, 2020	109.64	111.80	108.85	111.77	229,062	+1.71(+1.55%)
Jun 24, 2020	112.65	112.83	108.81	110.06	293,864	-3.61(-3.18%)
Jun 23, 2020	114.50	114.83	113.50	113.67	298,119	+0.26(+0.23%)
Jun 22, 2020	112.28	113.47	111.35	113.42	358,019	+0.93(+0.82%)
Jun 19, 2020	114.53	114.80	111.80	112.49	268,501	-0.63(-0.56%)
Jun 18, 2020	111.98	113.86	111.70	113.12	272,876	+0.32(+0.29%)
Jun 17, 2020	114.25	114.35	112.64	112.80	309,043	-1.12(-0.99%)
Jun 16, 2020	115.74	115.74	111.72	113.92	238,647	+2.18(+1.95%)
Jun 15, 2020	106.65	112.13	106.23	111.74	288,946	+2.34(+2.14%)
Jun 12, 2020	111.39	111.51	106.65	109.39	386,122	+1.92(+1.78%)
Jun 11, 2020	110.78	111.50	107.22	107.48	335,932	-7.50(-6.52%)
Jun 10, 2020	117.13	117.27	114.44	114.98	890,969	-2.01(-1.72%)
Jun 09, 2020	117.64	117.96	116.29	116.99	389,445	-2.28(-1.91%)
Jun 08, 2020	118.21	119.27	117.80	119.27	438,182	+2.53(+2.17%)
Jun 05, 2020	117.16	118.19	116.27	116.73	597,125	+3.24(+2.86%)
Jun 04, 2020	113.33	114.22	112.42	113.49	910,393	-0.41(-0.36%)
Jun 03, 2020	112.77	114.36	112.70	113.90	396,480	+2.53(+2.28%)
Jun 02, 2020	110.91	111.49	109.96	111.37	599,849	+0.96(+0.87%)
Jun 01, 2020	108.99	110.99	108.81	110.40	472,435	+1.61(+1.48%)
May 29, 2020	107.94	108.96	106.99	108.79	728,910	+0.27(+0.25%)
May 28, 2020	110.88	110.88	108.12	108.53	1,463,949	-1.32(-1.21%)
May 27, 2020	109.29	109.98	106.18	109.85	433,246	+2.25(+2.09%)
May 26, 2020	108.45	108.70	107.43	107.60	435,100	+2.65(+2.52%)
May 22, 2020	104.81	105.08	103.75	104.95	927,952	+0.41(+0.39%)
May 21, 2020	104.37	104.94	103.20	104.54	1,383,239	+0.25(+0.24%)
May 20, 2020	103.86	104.81	103.53	104.29	715,173	+2.28(+2.23%)
May 19, 2020	102.81	104.06	102.01	102.02	345,823	-1.22(-1.18%)
May 18, 2020	101.94	103.60	101.83	103.24	368,754	+4.86(+4.94%)
May 15, 2020	96.51	98.64	95.92	98.38	1,535,990	+1.19(+1.23%)
May 14, 2020	94.12	97.23	92.75	97.18	344,370	+0.95(+0.99%)
May 13, 2020	98.76	99.10	94.79	96.23	453,647	-3.24(-3.26%)
May 12, 2020	103.07	103.40	99.47	99.47	531,174	-3.28(-3.19%)
May 11, 2020	101.70	103.47	101.32	102.75	2,585,910	-0.09(-0.09%)
May 08, 2020	101.30	102.99	100.77	102.84	778,435	+3.14(+3.15%)
May 07, 2020	99.08	100.54	99.08	99.70	405,368	+1.96(+2.01%)
May 06, 2020	98.72	99.04	97.46	97.74	318,667	-0.30(-0.30%)
May 05, 2020	98.65	100.03	97.76	98.03	453,365	+1.01(+1.04%)
May 04, 2020	95.37	97.17	94.65	97.02	294,844	+0.56(+0.58%)