CEMB
iShares J.P. Morgan EM Corporate Bond ETF
stockBATSETF
At CloseOct 5, 2026 3:58:24 PM EDT
43.81USD+0.149%(+0.07)61,154
43.50Bid43.81Ask0.31SpreadCEMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.76 | 43.81 | 43.76 | 43.81 | +0.160% | 61,154 | 0.000% |
| 2026-10-02 | 43.85 | 43.85 | 43.68 | 43.74 | +0.069% | 53,922 | +0.160% |
| 2026-10-01 | 43.74 | 43.74 | 43.61 | 43.71 | -0.659% | 146,377 | +0.229% |
| 2026-09-30 | 44.08 | 44.12 | 43.98 | 44.00 | -0.204% | 57,872 | -0.432% |
| 2026-09-29 | 44.15 | 44.15 | 44.03 | 44.09 | -0.113% | 51,454 | -0.635% |
| 2026-09-28 | 44.11 | 44.19 | 44.08 | 44.14 | -0.384% | 85,607 | -0.748% |
| 2026-09-25 | 44.34 | 44.37 | 44.25 | 44.31 | -0.023% | 128,997 | -1.128% |
| 2026-09-24 | 44.45 | 44.45 | 44.32 | 44.32 | -0.270% | 36,965 | -1.151% |
| 2026-09-23 | 44.70 | 44.70 | 44.41 | 44.44 | -0.604% | 65,695 | -1.418% |
| 2026-09-22 | 44.68 | 44.75 | 44.68 | 44.71 | +0.067% | 145,741 | -2.013% |
| 2026-09-21 | 44.72 | 44.72 | 44.65 | 44.68 | 0.000% | 128,380 | -1.947% |
| 2026-09-18 | 44.75 | 44.75 | 44.63 | 44.68 | -0.112% | 56,325 | -1.947% |
| 2026-09-17 | 44.72 | 44.73 | 44.67 | 44.73 | +0.294% | 14,364 | -2.057% |
| 2026-09-16 | 44.69 | 44.71 | 44.57 | 44.60 | +0.043% | 36,210 | -1.769% |
| 2026-09-15 | 44.67 | 44.67 | 44.57 | 44.58 | -0.112% | 30,370 | -1.727% |
| 2026-09-14 | 44.71 | 44.71 | 44.60 | 44.63 | -0.246% | 51,438 | -1.837% |
| 2026-09-11 | 44.82 | 44.83 | 44.74 | 44.74 | -0.134% | 33,996 | -2.079% |
| 2026-09-10 | 44.85 | 44.85 | 44.80 | 44.80 | -0.411% | 35,106 | -2.210% |
| 2026-09-09 | 45.01 | 45.02 | 44.95 | 44.98 | -0.056% | 42,667 | -2.612% |
| 2026-09-08 | 45.05 | 45.05 | 45.01 | 45.01 | -0.044% | 31,718 | -2.666% |
| 2026-09-04 | 45.07 | 45.09 | 45.03 | 45.03 | -0.111% | 72,019 | -2.709% |
| 2026-09-03 | 45.09 | 45.15 | 45.07 | 45.08 | +0.111% | 32,992 | -2.817% |
| 2026-09-02 | 45.02 | 45.03 | 45.00 | 45.03 | -0.022% | 25,396 | -2.709% |
| 2026-09-01 | 45.07 | 45.07 | 45.01 | 45.04 | -0.618% | 69,313 | -2.731% |
| 2026-08-31 | 45.29 | 45.32 | 45.25 | 45.32 | +0.022% | 45,695 | -3.332% |
| 2026-08-28 | 45.38 | 45.38 | 45.29 | 45.31 | -0.066% | 39,153 | -3.311% |
| 2026-08-27 | 45.39 | 45.41 | 45.29 | 45.34 | -0.107% | 62,380 | -3.374% |
| 2026-08-26 | 45.40 | 45.40 | 45.37 | 45.39 | -0.026% | 20,397 | -3.477% |
| 2026-08-25 | 45.37 | 45.40 | 45.33 | 45.40 | +0.221% | 15,223 | -3.502% |
| 2026-08-24 | 45.31 | 45.33 | 45.29 | 45.30 | +0.044% | 23,672 | -3.289% |
| 2026-08-21 | 45.30 | 45.30 | 45.24 | 45.28 | +0.022% | 26,664 | -3.246% |
| 2026-08-20 | 45.29 | 45.29 | 45.17 | 45.27 | -0.286% | 102,969 | -3.225% |
| 2026-08-19 | 45.37 | 45.41 | 45.28 | 45.40 | +0.287% | 382,442 | -3.502% |
| 2026-08-18 | 45.22 | 45.28 | 45.21 | 45.27 | -0.044% | 29,102 | -3.225% |
| 2026-08-17 | 45.28 | 45.31 | 45.27 | 45.29 | -0.011% | 37,674 | -3.268% |
| 2026-08-14 | 45.32 | 45.35 | 45.29 | 45.30 | -0.094% | 48,188 | -3.279% |
| 2026-08-13 | 45.31 | 45.35 | 45.30 | 45.34 | +0.271% | 19,150 | -3.369% |
| 2026-08-12 | 45.28 | 45.28 | 45.22 | 45.22 | -0.011% | 24,069 | -3.107% |
| 2026-08-11 | 45.22 | 45.24 | 45.17 | 45.22 | -0.011% | 92,433 | -3.118% |
| 2026-08-10 | 45.26 | 45.26 | 45.22 | 45.23 | -0.113% | 19,286 | -3.129% |
| 2026-08-07 | 45.30 | 45.30 | 45.24 | 45.28 | +0.113% | 39,436 | -3.238% |
| 2026-08-06 | 45.24 | 45.25 | 45.21 | 45.23 | -0.055% | 54,077 | -3.129% |
| 2026-08-05 | 45.23 | 45.26 | 45.20 | 45.25 | +0.066% | 43,456 | -3.182% |
| 2026-08-04 | 45.16 | 45.22 | 45.13 | 45.22 | +0.266% | 36,143 | -3.118% |
| 2026-08-03 | 45.10 | 45.14 | 45.04 | 45.10 | -0.249% | 34,134 | -2.860% |
| 2026-07-31 | 45.23 | 45.24 | 45.17 | 45.21 | -0.082% | 136,142 | -3.103% |
| 2026-07-30 | 45.22 | 45.28 | 45.21 | 45.25 | +0.144% | 37,265 | -3.182% |
| 2026-07-29 | 45.24 | 45.31 | 45.18 | 45.19 | -0.232% | 37,417 | -3.043% |
| 2026-07-28 | 45.25 | 45.35 | 45.24 | 45.29 | +0.110% | 35,703 | -3.268% |
| 2026-07-27 | 45.25 | 45.33 | 45.23 | 45.24 | +0.045% | 92,524 | -3.161% |
| 2026-07-24 | 45.20 | 45.26 | 45.19 | 45.22 | -0.111% | 29,303 | -3.117% |
| 2026-07-23 | 45.18 | 45.33 | 45.17 | 45.27 | -0.044% | 77,393 | -3.225% |
| 2026-07-22 | 45.31 | 45.33 | 45.29 | 45.29 | -0.132% | 37,202 | -3.268% |
| 2026-07-21 | 45.35 | 45.36 | 45.31 | 45.35 | -0.022% | 24,572 | -3.396% |
| 2026-07-20 | 45.42 | 45.43 | 45.34 | 45.36 | -0.165% | 60,965 | -3.417% |
| 2026-07-17 | 45.44 | 45.47 | 45.42 | 45.44 | -0.001% | 163,625 | -3.577% |
| 2026-07-16 | 45.39 | 45.44 | 45.37 | 45.44 | +0.012% | 33,942 | -3.578% |
| 2026-07-15 | 45.38 | 45.44 | 45.38 | 45.43 | +0.154% | 281,366 | -3.566% |
| 2026-07-14 | 45.35 | 45.38 | 45.32 | 45.36 | +0.132% | 33,052 | -3.417% |
| 2026-07-13 | 45.36 | 45.38 | 45.28 | 45.30 | -0.220% | 43,082 | -3.289% |
| 2026-07-10 | 45.41 | 45.43 | 45.38 | 45.40 | 0.000% | 17,454 | -3.502% |
| 2026-07-09 | 45.35 | 45.47 | 45.35 | 45.40 | +0.143% | 49,399 | -3.502% |
| 2026-07-08 | 45.33 | 45.35 | 45.28 | 45.34 | -0.121% | 38,036 | -3.364% |
| 2026-07-07 | 45.40 | 45.45 | 45.37 | 45.39 | -0.264% | 46,899 | -3.481% |
| 2026-07-06 | 45.49 | 45.59 | 45.48 | 45.51 | +0.110% | 25,755 | -3.735% |
| 2026-07-02 | 45.43 | 45.47 | 45.43 | 45.46 | +0.077% | 11,243 | -3.630% |
| 2026-07-01 | 45.37 | 45.47 | 45.34 | 45.42 | -0.493% | 37,366 | -3.555% |
| 2026-06-30 | 45.69 | 45.70 | 45.63 | 45.65 | -0.186% | 51,355 | -4.031% |
| 2026-06-29 | 45.68 | 45.74 | 45.67 | 45.73 | +0.186% | 53,754 | -4.209% |
| 2026-06-26 | 45.64 | 45.71 | 45.64 | 45.65 | -0.066% | 26,394 | -4.031% |
| 2026-06-25 | 45.72 | 45.72 | 45.66 | 45.68 | -0.011% | 12,496 | -4.094% |
| 2026-06-24 | 45.66 | 45.76 | 45.66 | 45.69 | +0.340% | 52,583 | -4.104% |
| 2026-06-23 | 45.60 | 45.66 | 45.50 | 45.53 | -0.241% | 689,374 | -3.778% |
| 2026-06-22 | 45.66 | 45.66 | 45.61 | 45.64 | -0.219% | 21,479 | -4.010% |
| 2026-06-18 | 45.70 | 45.75 | 45.64 | 45.74 | +0.329% | 45,033 | -4.220% |
| 2026-06-17 | 45.69 | 45.79 | 45.59 | 45.59 | -0.197% | 46,561 | -3.904% |
| 2026-06-16 | 45.70 | 45.73 | 45.66 | 45.68 | -0.066% | 253,303 | -4.094% |
| 2026-06-15 | 45.71 | 45.76 | 45.46 | 45.71 | +0.241% | 43,802 | -4.157% |
| 2026-06-12 | 45.59 | 45.66 | 45.53 | 45.60 | +0.038% | 29,000 | -3.925% |
| 2026-06-11 | 45.49 | 45.60 | 45.36 | 45.58 | +0.468% | 119,011 | -3.889% |
| 2026-06-10 | 45.45 | 45.49 | 45.37 | 45.37 | -0.209% | 36,843 | -3.438% |
| 2026-06-09 | 45.48 | 45.51 | 45.38 | 45.47 | +0.236% | 19,991 | -3.640% |
| 2026-06-08 | 45.50 | 45.50 | 45.35 | 45.36 | -0.071% | 93,740 | -3.413% |
| 2026-06-05 | 45.55 | 45.57 | 45.33 | 45.39 | -0.461% | 109,886 | -3.481% |
| 2026-06-04 | 45.66 | 45.67 | 45.60 | 45.60 | +0.044% | 31,218 | -3.925% |
| 2026-06-03 | 45.57 | 45.59 | 45.53 | 45.58 | -0.197% | 30,881 | -3.883% |
| 2026-06-02 | 45.64 | 45.70 | 45.64 | 45.67 | -0.044% | 21,462 | -4.073% |
| 2026-06-01 | 45.56 | 45.69 | 45.55 | 45.69 | -0.284% | 78,019 | -4.115% |
| 2026-05-29 | 45.79 | 45.85 | 45.79 | 45.82 | +0.175% | 21,697 | -4.387% |
| 2026-05-28 | 45.72 | 45.79 | 45.70 | 45.74 | +0.044% | 26,484 | -4.220% |
| 2026-05-27 | 45.68 | 45.74 | 45.64 | 45.72 | +0.153% | 58,328 | -4.178% |
| 2026-05-26 | 45.62 | 45.69 | 45.56 | 45.65 | +0.220% | 57,834 | -4.031% |
| 2026-05-22 | 45.55 | 45.56 | 45.48 | 45.55 | +0.066% | 21,821 | -3.820% |
| 2026-05-21 | 45.43 | 45.54 | 45.38 | 45.52 | -0.066% | 69,832 | -3.757% |
| 2026-05-20 | 45.32 | 45.55 | 45.29 | 45.55 | +0.641% | 444,658 | -3.820% |
| 2026-05-19 | 45.31 | 45.32 | 45.24 | 45.26 | -0.330% | 19,786 | -3.204% |
| 2026-05-18 | 45.45 | 45.49 | 45.40 | 45.41 | -0.198% | 61,075 | -3.523% |
| 2026-05-15 | 45.48 | 45.52 | 45.44 | 45.50 | -0.327% | 55,089 | -3.714% |
| 2026-05-14 | 45.65 | 45.73 | 45.64 | 45.65 | +0.042% | 74,671 | -4.029% |
| 2026-05-13 | 45.68 | 45.73 | 45.60 | 45.63 | -0.109% | 52,339 | -3.989% |
| 2026-05-12 | 45.66 | 45.68 | 45.60 | 45.68 | -0.044% | 31,024 | -4.094% |
| 2026-05-11 | 45.75 | 45.81 | 45.70 | 45.70 | -0.262% | 50,535 | -4.136% |
| 2026-05-08 | 45.82 | 45.83 | 45.73 | 45.82 | +0.197% | 40,350 | -4.387% |
| 2026-05-07 | 45.82 | 45.82 | 45.71 | 45.73 | -0.153% | 54,131 | -4.199% |
| 2026-05-06 | 45.76 | 45.82 | 45.76 | 45.80 | +0.307% | 26,185 | -4.345% |
| 2026-05-05 | 45.60 | 45.67 | 45.54 | 45.66 | +0.219% | 41,715 | -4.052% |
| 2026-05-04 | 45.68 | 45.68 | 45.49 | 45.56 | -0.275% | 35,618 | -3.841% |
| 2026-05-01 | 45.63 | 45.81 | 45.63 | 45.69 | -0.299% | 71,060 | -4.106% |
| 2026-04-30 | 45.80 | 45.85 | 45.69 | 45.82 | +0.158% | 22,714 | -4.392% |
| 2026-04-29 | 45.77 | 45.88 | 45.75 | 45.75 | -0.240% | 65,335 | -4.240% |
| 2026-04-28 | 45.81 | 45.87 | 45.74 | 45.86 | -0.022% | 23,227 | -4.470% |
| 2026-04-27 | 45.88 | 45.91 | 45.79 | 45.87 | -0.109% | 57,940 | -4.491% |
| 2026-04-24 | 45.83 | 45.93 | 45.83 | 45.92 | +0.131% | 41,660 | -4.595% |
| 2026-04-23 | 45.90 | 45.95 | 45.76 | 45.86 | +0.022% | 40,316 | -4.470% |
| 2026-04-22 | 45.93 | 45.94 | 45.83 | 45.85 | +0.109% | 18,926 | -4.449% |
| 2026-04-21 | 45.91 | 45.91 | 45.59 | 45.80 | -0.283% | 26,034 | -4.345% |
| 2026-04-20 | 45.91 | 45.94 | 45.90 | 45.93 | -0.044% | 21,113 | -4.616% |
| 2026-04-17 | 45.91 | 46.00 | 45.91 | 45.95 | +0.437% | 19,152 | -4.657% |
| 2026-04-16 | 45.72 | 45.76 | 45.70 | 45.75 | +0.088% | 151,683 | -4.240% |
| 2026-04-15 | 45.71 | 45.75 | 45.70 | 45.71 | -0.044% | 11,841 | -4.157% |
| 2026-04-14 | 45.58 | 45.77 | 45.58 | 45.73 | +0.259% | 22,941 | -4.199% |
| 2026-04-13 | 45.47 | 45.61 | 45.45 | 45.61 | +0.279% | 17,290 | -3.951% |
| 2026-04-10 | 45.50 | 45.54 | 45.45 | 45.48 | -0.011% | 22,396 | -3.683% |
| 2026-04-09 | 45.41 | 45.55 | 45.38 | 45.49 | +0.221% | 29,269 | -3.693% |
| 2026-04-08 | 45.49 | 45.49 | 45.36 | 45.39 | +0.442% | 19,647 | -3.481% |
| 2026-04-07 | 45.13 | 45.19 | 44.99 | 45.19 | +0.078% | 53,871 | -3.054% |
| 2026-04-06 | 45.10 | 45.20 | 45.10 | 45.16 | +0.033% | 19,826 | -2.979% |
| 2026-04-02 | 45.04 | 45.19 | 45.04 | 45.14 | +0.200% | 111,021 | -2.946% |
| 2026-04-01 | 45.08 | 45.15 | 45.01 | 45.05 | -0.508% | 53,036 | -2.752% |
| 2026-03-31 | 45.22 | 45.33 | 45.09 | 45.28 | +0.555% | 120,842 | -3.246% |
| 2026-03-30 | 45.10 | 45.11 | 44.99 | 45.03 | +0.200% | 11,328 | -2.709% |
| 2026-03-27 | 44.98 | 45.04 | 44.92 | 44.94 | -0.311% | 145,333 | -2.514% |
| 2026-03-26 | 45.17 | 45.28 | 45.03 | 45.08 | -0.541% | 42,271 | -2.817% |
| 2026-03-25 | 45.30 | 45.33 | 45.24 | 45.33 | +0.432% | 127,678 | -3.343% |
| 2026-03-24 | 45.16 | 45.22 | 45.06 | 45.13 | -0.326% | 28,270 | -2.925% |
| 2026-03-23 | 45.16 | 45.34 | 45.12 | 45.28 | +0.373% | 98,665 | -3.242% |
| 2026-03-20 | 45.29 | 45.29 | 45.10 | 45.11 | -0.684% | 15,091 | -2.880% |
| 2026-03-19 | 45.34 | 45.44 | 45.25 | 45.42 | +0.106% | 26,625 | -3.545% |
| 2026-03-18 | 45.54 | 45.54 | 45.34 | 45.37 | -0.478% | 45,330 | -3.443% |
| 2026-03-17 | 45.62 | 45.64 | 45.58 | 45.59 | +0.044% | 21,845 | -3.904% |
| 2026-03-16 | 45.58 | 45.60 | 45.55 | 45.57 | +0.264% | 37,305 | -3.862% |
| 2026-03-13 | 45.59 | 45.64 | 45.45 | 45.45 | -0.110% | 34,945 | -3.608% |
| 2026-03-12 | 45.65 | 45.65 | 45.48 | 45.50 | -0.416% | 17,188 | -3.714% |
| 2026-03-11 | 45.75 | 45.86 | 45.68 | 45.69 | -0.240% | 52,221 | -4.115% |
| 2026-03-10 | 45.85 | 45.90 | 45.79 | 45.80 | -0.044% | 190,521 | -4.345% |
| 2026-03-09 | 45.63 | 45.84 | 45.61 | 45.82 | +0.131% | 27,650 | -4.387% |
| 2026-03-06 | 45.74 | 45.85 | 45.71 | 45.76 | -0.109% | 32,777 | -4.261% |
| 2026-03-05 | 45.91 | 45.94 | 45.71 | 45.81 | -0.413% | 86,644 | -4.366% |
| 2026-03-04 | 45.97 | 46.04 | 45.96 | 46.00 | +0.043% | 30,702 | -4.761% |
| 2026-03-03 | 45.85 | 46.01 | 45.85 | 45.98 | -0.262% | 45,013 | -4.719% |
| 2026-03-02 | 46.06 | 46.12 | 46.00 | 46.10 | -0.794% | 50,855 | -4.970% |
| 2026-02-27 | 46.38 | 46.50 | 46.38 | 46.47 | +0.172% | 60,851 | -5.724% |
| 2026-02-26 | 46.37 | 46.42 | 46.34 | 46.39 | +0.043% | 23,900 | -5.562% |
| 2026-02-25 | 46.34 | 46.39 | 46.33 | 46.37 | +0.043% | 15,435 | -5.521% |
| 2026-02-24 | 46.32 | 46.42 | 46.30 | 46.35 | -0.002% | 13,975 | -5.480% |
| 2026-02-23 | 46.36 | 46.38 | 46.29 | 46.35 | +0.098% | 34,190 | -5.482% |
| 2026-02-20 | 46.29 | 46.34 | 46.24 | 46.31 | +0.098% | 45,286 | -5.389% |
| 2026-02-19 | 46.19 | 46.29 | 46.16 | 46.26 | -0.065% | 50,780 | -5.296% |
| 2026-02-18 | 46.26 | 46.30 | 46.24 | 46.29 | +0.121% | 22,571 | -5.358% |
| 2026-02-17 | 46.27 | 46.30 | 46.18 | 46.23 | +0.052% | 53,805 | -5.243% |
| 2026-02-13 | 46.22 | 46.25 | 46.19 | 46.21 | +0.206% | 19,372 | -5.194% |
| 2026-02-12 | 46.16 | 46.16 | 46.11 | 46.12 | +0.011% | 46,691 | -4.998% |
| 2026-02-11 | 46.07 | 46.14 | 46.05 | 46.11 | 0.000% | 53,730 | -4.988% |
| 2026-02-10 | 46.11 | 46.17 | 46.09 | 46.11 | 0.000% | 136,052 | -4.988% |
| 2026-02-09 | 46.01 | 46.12 | 46.00 | 46.11 | +0.130% | 76,564 | -4.988% |
| 2026-02-06 | 46.02 | 46.08 | 45.99 | 46.05 | +0.130% | 39,567 | -4.864% |
| 2026-02-05 | 45.99 | 46.04 | 45.95 | 45.99 | +0.087% | 57,045 | -4.740% |
| 2026-02-04 | 45.98 | 46.01 | 45.95 | 45.95 | -0.022% | 40,711 | -4.657% |
| 2026-02-03 | 45.95 | 46.07 | 45.92 | 45.96 | +0.041% | 44,219 | -4.678% |
| 2026-02-02 | 45.98 | 46.02 | 45.90 | 45.94 | -0.476% | 32,956 | -4.639% |
| 2026-01-30 | 46.14 | 46.21 | 46.14 | 46.16 | +0.056% | 245,492 | -5.093% |
| 2026-01-29 | 46.15 | 46.23 | 46.08 | 46.13 | -0.119% | 267,523 | -5.040% |
| 2026-01-28 | 46.15 | 46.21 | 46.13 | 46.19 | +0.022% | 125,949 | -5.153% |
| 2026-01-27 | 46.16 | 46.24 | 46.05 | 46.18 | -0.011% | 48,209 | -5.132% |
| 2026-01-26 | 46.15 | 46.22 | 46.15 | 46.19 | +0.087% | 75,163 | -5.142% |
| 2026-01-23 | 46.09 | 46.15 | 46.09 | 46.15 | +0.136% | 30,357 | -5.060% |
| 2026-01-22 | 46.01 | 46.09 | 45.99 | 46.08 | +0.049% | 20,027 | -4.931% |
| 2026-01-21 | 45.98 | 46.09 | 45.96 | 46.06 | +0.306% | 25,331 | -4.885% |
| 2026-01-20 | 45.91 | 46.00 | 45.90 | 45.92 | -0.240% | 33,973 | -4.593% |
| 2026-01-16 | 46.08 | 46.09 | 46.00 | 46.03 | -0.013% | 37,940 | -4.823% |
| 2026-01-15 | 46.05 | 46.10 | 46.00 | 46.04 | +0.001% | 266,449 | -4.835% |
| 2026-01-14 | 45.97 | 46.05 | 45.97 | 46.04 | +0.295% | 37,012 | -4.834% |
| 2026-01-13 | 45.95 | 45.99 | 45.90 | 45.90 | -0.239% | 71,547 | -4.553% |
| 2026-01-12 | 45.95 | 46.01 | 45.93 | 46.01 | +0.065% | 72,765 | -4.782% |
| 2026-01-09 | 45.97 | 46.00 | 45.95 | 45.98 | +0.131% | 45,149 | -4.719% |
| 2026-01-08 | 45.92 | 45.97 | 45.86 | 45.92 | -0.022% | 38,555 | -4.595% |
| 2026-01-07 | 45.93 | 46.05 | 45.88 | 45.93 | +0.022% | 108,499 | -4.616% |
| 2026-01-06 | 45.91 | 45.93 | 45.87 | 45.92 | -0.087% | 31,675 | -4.595% |
| 2026-01-05 | 45.87 | 45.96 | 45.84 | 45.96 | +0.284% | 56,544 | -4.678% |
| 2026-01-02 | 45.88 | 45.89 | 45.80 | 45.83 | -0.087% | 100,024 | -4.408% |
| 2025-12-31 | 45.91 | 45.96 | 45.86 | 45.87 | -0.109% | 13,382 | -4.491% |
| 2025-12-30 | 45.92 | 45.94 | 45.90 | 45.92 | +0.153% | 26,478 | -4.595% |
| 2025-12-29 | 45.90 | 45.92 | 45.83 | 45.85 | -0.087% | 38,516 | -4.449% |
| 2025-12-26 | 45.90 | 45.92 | 45.85 | 45.89 | -0.044% | 39,377 | -4.533% |
| 2025-12-24 | 45.83 | 45.92 | 45.81 | 45.91 | +0.372% | 55,439 | -4.574% |
| 2025-12-23 | 45.75 | 45.80 | 45.73 | 45.74 | -0.066% | 59,867 | -4.220% |
| 2025-12-22 | 45.77 | 45.80 | 45.77 | 45.77 | +0.044% | 23,456 | -4.282% |
| 2025-12-19 | 45.76 | 45.81 | 45.73 | 45.75 | -0.500% | 28,475 | -4.240% |
| 2025-12-18 | 45.98 | 46.02 | 45.91 | 45.98 | +0.262% | 20,260 | -4.719% |
| 2025-12-17 | 45.93 | 45.95 | 45.85 | 45.86 | -0.304% | 146,866 | -4.470% |
| 2025-12-16 | 45.89 | 46.00 | 45.88 | 46.00 | +0.065% | 35,625 | -4.761% |
| 2025-12-15 | 45.95 | 45.98 | 45.87 | 45.97 | +0.153% | 36,245 | -4.699% |
| 2025-12-12 | 45.87 | 45.96 | 45.86 | 45.90 | -0.033% | 62,245 | -4.553% |
| 2025-12-11 | 45.93 | 45.97 | 45.90 | 45.91 | -0.141% | 36,418 | -4.585% |
| 2025-12-10 | 45.78 | 45.98 | 45.78 | 45.98 | +0.327% | 42,808 | -4.719% |
| 2025-12-09 | 45.84 | 45.86 | 45.77 | 45.83 | -0.109% | 18,296 | -4.408% |
| 2025-12-08 | 45.85 | 45.88 | 45.78 | 45.88 | +0.044% | 40,183 | -4.512% |
| 2025-12-05 | 45.89 | 45.91 | 45.84 | 45.86 | -0.044% | 38,461 | -4.470% |
| 2025-12-04 | 45.94 | 45.94 | 45.83 | 45.88 | -0.087% | 21,555 | -4.512% |
| 2025-12-03 | 45.89 | 45.98 | 45.87 | 45.92 | +0.175% | 31,466 | -4.595% |
| 2025-12-02 | 45.81 | 45.87 | 45.74 | 45.84 | +0.175% | 46,019 | -4.428% |
| 2025-12-01 | 45.78 | 45.84 | 45.75 | 45.76 | -0.781% | 125,908 | -4.261% |
| 2025-11-28 | 46.13 | 46.22 | 46.09 | 46.12 | -0.108% | 43,839 | -5.009% |
| 2025-11-26 | 46.09 | 46.21 | 46.08 | 46.17 | +0.022% | 51,271 | -5.112% |
| 2025-11-25 | 46.06 | 46.16 | 46.02 | 46.16 | +0.169% | 48,413 | -5.091% |
| 2025-11-24 | 46.04 | 46.09 | 46.02 | 46.08 | +0.179% | 27,631 | -4.931% |
| 2025-11-21 | 46.02 | 46.03 | 45.96 | 46.00 | +0.043% | 145,841 | -4.761% |
| 2025-11-20 | 46.00 | 46.10 | 45.92 | 45.98 | +0.087% | 35,929 | -4.719% |
| 2025-11-19 | 45.96 | 45.99 | 45.84 | 45.94 | +0.022% | 38,229 | -4.636% |
| 2025-11-18 | 45.98 | 45.99 | 45.92 | 45.93 | -0.022% | 31,147 | -4.616% |
| 2025-11-17 | 45.95 | 45.99 | 45.90 | 45.94 | -0.022% | 27,444 | -4.636% |
| 2025-11-14 | 45.98 | 46.01 | 45.93 | 45.95 | -0.044% | 74,799 | -4.657% |
| 2025-11-13 | 46.01 | 46.05 | 45.97 | 45.97 | -0.271% | 21,133 | -4.699% |
| 2025-11-12 | 46.05 | 46.17 | 46.00 | 46.09 | +0.011% | 59,690 | -4.957% |
| 2025-11-11 | 46.02 | 46.10 | 46.01 | 46.09 | +0.217% | 16,439 | -4.947% |
| 2025-11-10 | 45.97 | 46.02 | 45.95 | 45.99 | +0.043% | 33,806 | -4.740% |
| 2025-11-07 | 45.85 | 45.98 | 45.85 | 45.97 | -0.043% | 31,187 | -4.699% |
| 2025-11-06 | 45.94 | 45.99 | 45.91 | 45.99 | +0.393% | 39,394 | -4.740% |
| 2025-11-05 | 45.88 | 45.92 | 45.81 | 45.81 | -0.305% | 30,297 | -4.366% |
| 2025-11-04 | 45.90 | 45.96 | 45.88 | 45.95 | +0.076% | 150,687 | -4.657% |
| 2025-11-03 | 45.95 | 45.95 | 45.90 | 45.91 | -0.552% | 13,432 | -4.585% |
| 2025-10-31 | 46.15 | 46.21 | 46.13 | 46.17 | +0.112% | 21,210 | -5.112% |
| 2025-10-30 | 46.08 | 46.16 | 46.08 | 46.12 | -0.069% | 22,482 | -5.005% |
| 2025-10-29 | 46.29 | 46.29 | 46.12 | 46.15 | -0.313% | 44,093 | -5.070% |
| 2025-10-28 | 46.23 | 46.34 | 46.23 | 46.30 | +0.065% | 46,281 | -5.368% |
| 2025-10-27 | 46.22 | 46.28 | 46.16 | 46.27 | +0.162% | 33,780 | -5.306% |
| 2025-10-24 | 46.19 | 46.22 | 46.14 | 46.19 | +0.282% | 26,387 | -5.153% |
| 2025-10-23 | 46.12 | 46.18 | 46.06 | 46.06 | -0.043% | 39,024 | -4.885% |
| 2025-10-22 | 46.13 | 46.22 | 46.08 | 46.08 | -0.065% | 30,130 | -4.926% |
| 2025-10-21 | 46.16 | 46.19 | 46.08 | 46.11 | -0.016% | 219,584 | -4.988% |
| 2025-10-20 | 46.07 | 46.16 | 46.07 | 46.12 | +0.255% | 74,737 | -5.003% |
| 2025-10-17 | 46.02 | 46.05 | 45.89 | 46.00 | -0.130% | 11,428 | -4.761% |
| 2025-10-16 | 45.98 | 46.08 | 45.98 | 46.06 | +0.218% | 25,635 | -4.885% |
| 2025-10-15 | 45.99 | 46.06 | 45.91 | 45.96 | +0.131% | 47,797 | -4.678% |
| 2025-10-14 | 45.88 | 45.95 | 45.75 | 45.90 | -0.196% | 234,486 | -4.553% |
| 2025-10-13 | 45.92 | 45.99 | 45.85 | 45.99 | +0.459% | 22,132 | -4.740% |
| 2025-10-10 | 45.94 | 45.97 | 45.71 | 45.78 | -0.305% | 46,738 | -4.303% |
| 2025-10-09 | 46.07 | 46.07 | 45.90 | 45.92 | -0.239% | 46,288 | -4.595% |
| 2025-10-08 | 46.04 | 46.08 | 46.00 | 46.03 | +0.022% | 17,831 | -4.823% |
| 2025-10-07 | 46.01 | 46.03 | 45.92 | 46.02 | +0.043% | 24,070 | -4.802% |
| 2025-10-06 | 46.01 | 46.10 | 45.99 | 46.00 | -0.174% | 40,051 | -4.761% |
| 2025-10-03 | 46.07 | 46.12 | 46.03 | 46.08 | +0.022% | 52,141 | -4.926% |
| 2025-10-02 | 46.08 | 46.08 | 45.97 | 46.07 | +0.033% | 20,304 | -4.906% |
| 2025-10-01 | 46.02 | 46.07 | 45.93 | 46.05 | -0.357% | 38,263 | -4.875% |
| 2025-09-30 | 46.20 | 46.29 | 46.18 | 46.22 | +0.022% | 25,404 | -5.214% |
| 2025-09-29 | 46.21 | 46.22 | 46.16 | 46.21 | +0.173% | 222,420 | -5.194% |
| 2025-09-26 | 46.15 | 46.18 | 46.11 | 46.13 | -0.065% | 29,120 | -5.029% |
| 2025-09-25 | 46.17 | 46.17 | 46.13 | 46.16 | -0.108% | 18,793 | -5.091% |
| 2025-09-24 | 46.26 | 46.30 | 46.19 | 46.21 | -0.097% | 24,666 | -5.194% |
| 2025-09-23 | 46.28 | 46.28 | 46.22 | 46.26 | +0.054% | 19,333 | -5.286% |
| 2025-09-22 | 46.20 | 46.27 | 46.20 | 46.23 | -0.022% | 14,606 | -5.235% |
| 2025-09-19 | 46.25 | 46.26 | 46.17 | 46.24 | 0.000% | 13,523 | -5.255% |
| 2025-09-18 | 46.21 | 46.25 | 46.17 | 46.24 | +0.043% | 53,625 | -5.255% |
| 2025-09-17 | 46.29 | 46.33 | 46.19 | 46.22 | -0.065% | 197,866 | -5.214% |
| 2025-09-16 | 46.26 | 46.28 | 46.21 | 46.25 | -0.067% | 33,681 | -5.276% |
| 2025-09-15 | 46.25 | 46.31 | 46.25 | 46.28 | +0.175% | 29,769 | -5.339% |
| 2025-09-12 | 46.23 | 46.23 | 46.16 | 46.20 | -0.043% | 20,200 | -5.173% |
| 2025-09-11 | 46.17 | 46.28 | 46.17 | 46.22 | +0.217% | 20,580 | -5.214% |
| 2025-09-10 | 46.10 | 46.17 | 46.07 | 46.12 | +0.174% | 21,087 | -5.009% |
| 2025-09-09 | 46.02 | 46.08 | 46.01 | 46.04 | -0.033% | 36,432 | -4.844% |
| 2025-09-08 | 46.03 | 46.08 | 46.02 | 46.05 | +0.076% | 29,355 | -4.875% |
| 2025-09-05 | 46.11 | 46.11 | 45.98 | 46.02 | +0.305% | 36,131 | -4.802% |
| 2025-09-04 | 45.82 | 45.88 | 45.78 | 45.88 | +0.240% | 23,604 | -4.512% |
| 2025-09-03 | 45.67 | 45.79 | 45.67 | 45.77 | +0.175% | 66,798 | -4.282% |
| 2025-09-02 | 45.61 | 45.69 | 45.61 | 45.69 | -0.587% | 51,322 | -4.115% |
| 2025-08-29 | 45.98 | 45.98 | 45.90 | 45.96 | -0.043% | 26,984 | -4.678% |
| 2025-08-28 | 45.88 | 45.98 | 45.85 | 45.98 | +0.284% | 30,709 | -4.719% |
| 2025-08-27 | 45.79 | 45.87 | 45.77 | 45.85 | -0.065% | 30,960 | -4.449% |
| 2025-08-26 | 45.84 | 45.88 | 45.78 | 45.88 | +0.022% | 50,871 | -4.512% |
| 2025-08-25 | 45.86 | 45.93 | 45.83 | 45.87 | -0.092% | 18,184 | -4.491% |
| 2025-08-22 | 45.79 | 45.97 | 45.78 | 45.91 | +0.431% | 11,084 | -4.579% |
| 2025-08-21 | 45.76 | 45.77 | 45.68 | 45.72 | -0.077% | 16,667 | -4.167% |
| 2025-08-20 | 45.77 | 45.81 | 45.74 | 45.75 | -0.055% | 14,777 | -4.240% |
| 2025-08-19 | 45.78 | 45.83 | 45.76 | 45.77 | -0.011% | 10,284 | -4.293% |
| 2025-08-18 | 45.80 | 45.80 | 45.74 | 45.78 | +0.044% | 18,579 | -4.303% |
| 2025-08-15 | 45.78 | 45.80 | 45.71 | 45.76 | -0.044% | 19,353 | -4.261% |
| 2025-08-14 | 45.79 | 45.80 | 45.71 | 45.78 | -0.087% | 19,350 | -4.303% |
| 2025-08-13 | 45.79 | 45.82 | 45.77 | 45.82 | +0.263% | 26,328 | -4.387% |
| 2025-08-12 | 45.66 | 45.70 | 45.52 | 45.70 | +0.219% | 57,211 | -4.136% |
| 2025-08-11 | 45.61 | 45.72 | 45.60 | 45.60 | -0.022% | 31,252 | -3.925% |
| 2025-08-08 | 45.60 | 45.66 | 45.57 | 45.61 | +0.022% | 25,029 | -3.947% |
| 2025-08-07 | 45.62 | 45.63 | 45.56 | 45.60 | +0.064% | 24,237 | -3.925% |
| 2025-08-06 | 45.51 | 45.61 | 45.51 | 45.57 | +0.061% | 16,246 | -3.864% |
| 2025-08-05 | 45.57 | 45.59 | 45.53 | 45.54 | +0.008% | 27,471 | -3.806% |
| 2025-08-04 | 45.51 | 45.57 | 45.49 | 45.54 | +0.231% | 15,199 | -3.799% |
| 2025-08-01 | 45.47 | 45.47 | 45.36 | 45.44 | -0.131% | 58,704 | -3.577% |
| 2025-07-31 | 45.54 | 45.59 | 45.48 | 45.49 | -0.012% | 46,801 | -3.703% |
| 2025-07-30 | 45.47 | 45.56 | 45.42 | 45.50 | -0.078% | 16,963 | -3.714% |
| 2025-07-29 | 45.49 | 45.55 | 45.43 | 45.54 | +0.188% | 15,496 | -3.789% |
| 2025-07-28 | 45.41 | 45.45 | 45.36 | 45.45 | -0.044% | 34,584 | -3.608% |
| 2025-07-25 | 45.43 | 45.47 | 45.38 | 45.47 | +0.088% | 14,728 | -3.651% |
| 2025-07-24 | 45.33 | 45.49 | 45.33 | 45.43 | +0.035% | 139,078 | -3.566% |
| 2025-07-23 | 45.42 | 45.44 | 45.33 | 45.41 | -0.027% | 74,460 | -3.532% |
| 2025-07-22 | 45.39 | 45.46 | 45.39 | 45.43 | +0.135% | 23,134 | -3.558% |
| 2025-07-21 | 45.37 | 45.42 | 45.37 | 45.37 | +0.166% | 16,344 | -3.428% |
| 2025-07-18 | 45.27 | 45.30 | 45.25 | 45.29 | +0.124% | 30,182 | -3.268% |
| 2025-07-17 | 45.20 | 45.28 | 45.18 | 45.23 | +0.119% | 17,745 | -3.147% |
| 2025-07-16 | 45.14 | 45.21 | 45.06 | 45.18 | +0.177% | 58,107 | -3.032% |
| 2025-07-15 | 45.21 | 45.22 | 45.09 | 45.10 | -0.155% | 16,705 | -2.860% |
| 2025-07-14 | 45.18 | 45.24 | 45.15 | 45.17 | +0.022% | 25,715 | -3.011% |
| 2025-07-11 | 45.19 | 45.19 | 45.06 | 45.16 | -0.155% | 18,966 | -2.989% |
| 2025-07-10 | 45.21 | 45.25 | 45.18 | 45.23 | -0.110% | 26,572 | -3.140% |
| 2025-07-09 | 45.16 | 45.30 | 45.16 | 45.28 | +0.466% | 20,344 | -3.246% |
| 2025-07-08 | 45.10 | 45.12 | 45.06 | 45.07 | -0.215% | 22,577 | -2.796% |
| 2025-07-07 | 45.23 | 45.23 | 45.13 | 45.17 | -0.205% | 34,036 | -3.004% |
| 2025-07-03 | 45.17 | 45.26 | 45.17 | 45.26 | +0.022% | 46,080 | -3.204% |
| 2025-07-02 | 45.17 | 45.27 | 45.16 | 45.25 | +0.133% | 27,870 | -3.182% |
| 2025-07-01 | 45.20 | 45.23 | 45.10 | 45.19 | -0.550% | 43,729 | -3.054% |
| 2025-06-30 | 45.38 | 45.45 | 45.34 | 45.44 | +0.265% | 44,000 | -3.587% |
| 2025-06-27 | 45.30 | 45.38 | 45.21 | 45.32 | -0.066% | 15,910 | -3.332% |
| 2025-06-26 | 45.25 | 45.35 | 45.25 | 45.35 | +0.250% | 16,057 | -3.396% |
| 2025-06-25 | 45.19 | 45.25 | 45.12 | 45.24 | +0.038% | 36,165 | -3.154% |
| 2025-06-24 | 45.11 | 45.28 | 45.11 | 45.22 | +0.266% | 118,533 | -3.118% |
| 2025-06-23 | 45.00 | 45.16 | 45.00 | 45.10 | +0.200% | 30,654 | -2.860% |
| 2025-06-20 | 44.97 | 45.09 | 44.96 | 45.01 | +0.223% | 33,172 | -2.666% |
| 2025-06-18 | 44.95 | 45.00 | 44.89 | 44.91 | +0.011% | 22,108 | -2.449% |
| 2025-06-17 | 44.91 | 44.95 | 44.88 | 44.90 | +0.050% | 24,719 | -2.438% |
| 2025-06-16 | 44.91 | 44.99 | 44.87 | 44.88 | +0.028% | 16,105 | -2.390% |
| 2025-06-13 | 44.91 | 44.94 | 44.85 | 44.87 | -0.311% | 23,525 | -2.362% |
| 2025-06-12 | 44.97 | 45.02 | 44.97 | 45.01 | +0.145% | 13,308 | -2.666% |
| 2025-06-11 | 44.91 | 44.96 | 44.91 | 44.95 | +0.279% | 13,741 | -2.525% |
| 2025-06-10 | 44.85 | 44.87 | 44.80 | 44.82 | +0.134% | 20,163 | -2.253% |
| 2025-06-09 | 44.70 | 44.80 | 44.70 | 44.76 | +0.201% | 15,740 | -2.122% |
| 2025-06-06 | 44.72 | 44.75 | 44.66 | 44.67 | -0.201% | 16,579 | -1.925% |
| 2025-06-05 | 44.82 | 44.84 | 44.73 | 44.76 | -0.134% | 27,541 | -2.122% |
| 2025-06-04 | 44.73 | 44.83 | 44.72 | 44.82 | +0.268% | 21,071 | -2.253% |
| 2025-06-03 | 44.68 | 44.78 | 44.66 | 44.70 | +0.179% | 23,957 | -1.991% |
| 2025-06-02 | 44.69 | 44.73 | 44.60 | 44.62 | -0.690% | 78,971 | -1.815% |
| 2025-05-30 | 44.89 | 44.95 | 44.87 | 44.93 | +0.111% | 14,632 | -2.493% |
| 2025-05-29 | 44.86 | 44.89 | 44.78 | 44.88 | +0.268% | 22,326 | -2.384% |
| 2025-05-28 | 44.82 | 44.84 | 44.65 | 44.76 | -0.156% | 13,591 | -2.122% |
| 2025-05-27 | 44.76 | 44.90 | 44.68 | 44.83 | +0.358% | 22,320 | -2.275% |
| 2025-05-23 | 44.65 | 44.71 | 44.61 | 44.67 | +0.045% | 22,111 | -1.925% |
| 2025-05-22 | 44.52 | 44.72 | 44.51 | 44.65 | +0.224% | 95,064 | -1.881% |
| 2025-05-21 | 44.60 | 44.73 | 44.50 | 44.55 | -0.157% | 127,582 | -1.661% |
| 2025-05-20 | 44.69 | 44.73 | 44.61 | 44.62 | -0.179% | 253,554 | -1.815% |
| 2025-05-19 | 44.60 | 44.79 | 44.53 | 44.70 | -0.022% | 23,572 | -1.991% |
| 2025-05-16 | 44.77 | 44.77 | 44.65 | 44.71 | 0.000% | 8,126 | -2.013% |
| 2025-05-15 | 44.65 | 44.71 | 44.60 | 44.71 | +0.343% | 16,460 | -2.013% |
| 2025-05-14 | 44.65 | 44.65 | 44.55 | 44.56 | -0.119% | 19,103 | -1.677% |
| 2025-05-13 | 44.64 | 44.69 | 44.61 | 44.61 | +0.067% | 14,580 | -1.793% |
| 2025-05-12 | 44.64 | 44.70 | 44.55 | 44.58 | +0.112% | 49,316 | -1.727% |
| 2025-05-09 | 44.56 | 44.61 | 44.46 | 44.53 | +0.112% | 25,242 | -1.617% |
| 2025-05-08 | 44.55 | 44.58 | 44.40 | 44.48 | -0.314% | 20,798 | -1.506% |
| 2025-05-07 | 44.61 | 44.62 | 44.39 | 44.62 | +0.360% | 22,157 | -1.815% |
| 2025-05-06 | 44.34 | 44.51 | 44.30 | 44.46 | -0.045% | 55,987 | -1.462% |
| 2025-05-05 | 44.50 | 44.62 | 44.42 | 44.48 | -0.022% | 108,432 | -1.506% |
| 2025-05-02 | 44.56 | 44.65 | 44.45 | 44.49 | -0.132% | 28,804 | -1.528% |
| 2025-05-01 | 44.60 | 44.62 | 44.51 | 44.55 | -0.427% | 16,032 | -1.659% |
| 2025-04-30 | 44.66 | 44.82 | 44.66 | 44.74 | -0.134% | 58,900 | -2.079% |
| 2025-04-29 | 44.69 | 44.84 | 44.69 | 44.80 | +0.045% | 84,409 | -2.210% |
| 2025-04-28 | 44.61 | 44.81 | 44.61 | 44.78 | +0.134% | 69,516 | -2.166% |
| 2025-04-25 | 44.62 | 44.76 | 44.55 | 44.72 | +0.247% | 32,283 | -2.035% |
| 2025-04-24 | 44.50 | 44.61 | 44.50 | 44.61 | +0.632% | 20,550 | -1.793% |
| 2025-04-23 | 44.54 | 44.59 | 44.27 | 44.33 | +0.181% | 16,119 | -1.173% |
| 2025-04-22 | 44.24 | 44.35 | 44.14 | 44.25 | +0.386% | 191,892 | -0.994% |
| 2025-04-21 | 44.20 | 44.20 | 44.01 | 44.08 | -0.519% | 31,813 | -0.613% |
| 2025-04-17 | 44.28 | 44.37 | 44.21 | 44.31 | +0.113% | 119,387 | -1.128% |
| 2025-04-16 | 44.15 | 44.26 | 44.09 | 44.26 | +0.386% | 221,843 | -1.017% |
| 2025-04-15 | 44.08 | 44.30 | 44.06 | 44.09 | 0.000% | 48,335 | -0.635% |