EEMV
iShares MSCI Emerging Markets Min Vol Factor ETF
stockBATSETF
Market OpenOct 5, 2026 1:48:07 PM EDT
75.31USD+0.641%(+0.48)172,569
75.31Bid76.30Ask0.99SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
75.38USD+0.735%(+0.55)
EEMV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 75.34 | 75.43 | 75.20 | 75.31 | +0.641% | 172,569 | 0.000% |
| 2026-10-02 | 74.39 | 75.17 | 74.39 | 74.83 | +0.917% | 333,761 | +0.641% |
| 2026-10-01 | 73.97 | 74.27 | 73.64 | 74.15 | +0.135% | 191,115 | +1.564% |
| 2026-09-30 | 74.27 | 74.52 | 73.93 | 74.05 | -0.897% | 568,052 | +1.702% |
| 2026-09-29 | 74.69 | 74.72 | 74.35 | 74.72 | -0.254% | 201,631 | +0.790% |
| 2026-09-28 | 74.98 | 75.08 | 74.46 | 74.91 | -0.821% | 102,109 | +0.534% |
| 2026-09-25 | 75.27 | 75.67 | 75.14 | 75.53 | +0.801% | 136,303 | -0.291% |
| 2026-09-24 | 75.13 | 75.33 | 74.75 | 74.93 | -0.597% | 143,859 | +0.507% |
| 2026-09-23 | 76.08 | 76.16 | 75.28 | 75.38 | -1.708% | 198,659 | -0.093% |
| 2026-09-22 | 76.44 | 76.80 | 76.38 | 76.69 | +0.052% | 570,494 | -1.799% |
| 2026-09-21 | 76.16 | 76.71 | 76.01 | 76.65 | +1.969% | 263,455 | -1.748% |
| 2026-09-18 | 75.06 | 75.23 | 74.91 | 75.17 | -0.199% | 130,091 | +0.186% |
| 2026-09-17 | 75.16 | 75.42 | 75.12 | 75.32 | +1.400% | 95,001 | -0.013% |
| 2026-09-16 | 74.77 | 74.97 | 73.95 | 74.28 | -0.134% | 87,751 | +1.387% |
| 2026-09-15 | 74.59 | 74.61 | 74.19 | 74.38 | -0.308% | 112,072 | +1.250% |
| 2026-09-14 | 74.63 | 75.04 | 74.47 | 74.61 | -1.738% | 234,733 | +0.938% |
| 2026-09-11 | 75.89 | 76.02 | 75.77 | 75.93 | +1.254% | 182,600 | -0.817% |
| 2026-09-10 | 75.48 | 75.48 | 74.98 | 74.99 | -1.562% | 143,170 | +0.427% |
| 2026-09-09 | 76.19 | 76.57 | 76.05 | 76.18 | -0.197% | 141,767 | -1.142% |
| 2026-09-08 | 76.53 | 76.78 | 76.30 | 76.33 | -0.696% | 137,291 | -1.336% |
| 2026-09-04 | 76.09 | 76.91 | 76.04 | 76.86 | +1.085% | 124,281 | -2.023% |
| 2026-09-03 | 75.60 | 76.11 | 75.38 | 76.04 | +0.224% | 163,784 | -0.960% |
| 2026-09-02 | 75.53 | 75.89 | 75.53 | 75.87 | +0.384% | 110,983 | -0.738% |
| 2026-09-01 | 75.67 | 76.09 | 75.40 | 75.58 | -0.145% | 145,383 | -0.357% |
| 2026-08-31 | 75.90 | 75.97 | 75.54 | 75.69 | -0.026% | 171,707 | -0.502% |
| 2026-08-28 | 76.11 | 76.38 | 75.58 | 75.71 | -0.119% | 120,876 | -0.528% |
| 2026-08-27 | 75.61 | 75.84 | 75.51 | 75.80 | +0.637% | 139,293 | -0.646% |
| 2026-08-26 | 75.29 | 75.62 | 75.22 | 75.32 | -0.278% | 133,277 | -0.013% |
| 2026-08-25 | 75.11 | 75.58 | 75.01 | 75.53 | +1.328% | 204,662 | -0.291% |
| 2026-08-24 | 74.79 | 74.79 | 74.28 | 74.54 | -0.228% | 131,822 | +1.033% |
| 2026-08-21 | 74.90 | 74.92 | 74.60 | 74.71 | -0.047% | 175,288 | +0.803% |
| 2026-08-20 | 74.50 | 75.01 | 74.50 | 74.75 | -0.007% | 148,980 | +0.756% |
| 2026-08-19 | 75.01 | 75.08 | 74.53 | 74.75 | +0.633% | 242,960 | +0.749% |
| 2026-08-18 | 74.75 | 74.99 | 74.19 | 74.28 | -1.889% | 294,534 | +1.387% |
| 2026-08-17 | 75.65 | 76.25 | 75.58 | 75.71 | +1.054% | 180,094 | -0.528% |
| 2026-08-14 | 75.24 | 75.37 | 74.80 | 74.92 | +0.154% | 174,025 | +0.521% |
| 2026-08-13 | 74.63 | 75.04 | 74.63 | 74.81 | +0.234% | 194,169 | +0.675% |
| 2026-08-12 | 74.45 | 74.77 | 74.45 | 74.63 | +1.317% | 305,595 | +0.911% |
| 2026-08-11 | 73.82 | 74.00 | 73.58 | 73.66 | +0.300% | 347,535 | +2.240% |
| 2026-08-10 | 73.55 | 73.71 | 73.37 | 73.44 | -0.488% | 310,797 | +2.546% |
| 2026-08-07 | 74.03 | 74.12 | 73.48 | 73.80 | +0.985% | 308,663 | +2.046% |
| 2026-08-06 | 72.82 | 73.62 | 72.82 | 73.08 | -0.355% | 194,681 | +3.051% |
| 2026-08-05 | 73.45 | 73.65 | 73.27 | 73.34 | -0.421% | 157,637 | +2.686% |
| 2026-08-04 | 72.82 | 73.75 | 72.82 | 73.65 | +2.306% | 258,331 | +2.254% |
| 2026-08-03 | 71.46 | 72.02 | 71.09 | 71.99 | +0.826% | 455,705 | +4.612% |
| 2026-07-31 | 72.02 | 72.15 | 71.11 | 71.40 | -0.377% | 374,073 | +5.476% |
| 2026-07-30 | 70.52 | 71.73 | 70.42 | 71.67 | +2.930% | 284,390 | +5.079% |
| 2026-07-29 | 70.11 | 70.84 | 69.42 | 69.63 | -1.555% | 233,685 | +8.157% |
| 2026-07-28 | 70.34 | 71.06 | 70.18 | 70.73 | -1.627% | 166,571 | +6.475% |
| 2026-07-27 | 72.29 | 72.42 | 71.34 | 71.90 | +0.461% | 203,209 | +4.743% |
| 2026-07-24 | 71.91 | 72.17 | 71.47 | 71.57 | -0.831% | 271,512 | +5.226% |
| 2026-07-23 | 72.09 | 72.48 | 71.73 | 72.17 | -0.400% | 216,665 | +4.351% |
| 2026-07-22 | 72.20 | 72.74 | 72.20 | 72.46 | -0.110% | 174,782 | +3.933% |
| 2026-07-21 | 72.39 | 72.67 | 72.08 | 72.54 | +2.342% | 169,875 | +3.819% |
| 2026-07-20 | 71.09 | 71.38 | 70.83 | 70.88 | -0.085% | 183,149 | +6.250% |
| 2026-07-17 | 70.17 | 71.18 | 69.91 | 70.94 | -0.561% | 187,159 | +6.160% |
| 2026-07-16 | 71.56 | 71.83 | 71.17 | 71.34 | -1.505% | 153,714 | +5.565% |
| 2026-07-15 | 72.83 | 72.83 | 71.67 | 72.43 | -0.481% | 223,146 | +3.976% |
| 2026-07-14 | 72.48 | 72.86 | 72.26 | 72.78 | +0.971% | 297,564 | +3.476% |
| 2026-07-13 | 72.57 | 72.75 | 71.94 | 72.08 | -2.962% | 149,084 | +4.481% |
| 2026-07-10 | 73.77 | 74.34 | 73.69 | 74.28 | +0.324% | 119,941 | +1.387% |
| 2026-07-09 | 73.78 | 74.13 | 73.33 | 74.04 | +1.106% | 192,643 | +1.715% |
| 2026-07-08 | 72.43 | 73.34 | 72.23 | 73.23 | +0.322% | 146,547 | +2.840% |
| 2026-07-07 | 73.47 | 73.60 | 72.77 | 73.00 | -2.033% | 152,253 | +3.171% |
| 2026-07-06 | 74.01 | 74.54 | 74.01 | 74.51 | +1.291% | 230,792 | +1.074% |
| 2026-07-02 | 74.03 | 74.54 | 72.85 | 73.56 | -0.756% | 203,385 | +2.379% |
| 2026-07-01 | 74.56 | 74.67 | 74.12 | 74.12 | -1.541% | 363,496 | +1.606% |
| 2026-06-30 | 74.60 | 75.33 | 74.60 | 75.28 | +0.803% | 539,862 | +0.040% |
| 2026-06-29 | 74.11 | 74.81 | 73.51 | 74.68 | +0.783% | 253,107 | +0.844% |
| 2026-06-26 | 73.54 | 74.52 | 73.47 | 74.10 | -0.737% | 310,795 | +1.633% |
| 2026-06-25 | 75.11 | 75.41 | 74.21 | 74.65 | +0.417% | 209,965 | +0.884% |
| 2026-06-24 | 74.38 | 74.52 | 73.78 | 74.34 | +0.283% | 270,044 | +1.305% |
| 2026-06-23 | 74.19 | 74.97 | 74.09 | 74.13 | -3.652% | 194,737 | +1.592% |
| 2026-06-22 | 77.01 | 77.39 | 76.80 | 76.94 | +0.365% | 887,060 | -2.119% |
| 2026-06-18 | 76.61 | 76.86 | 76.35 | 76.66 | +2.077% | 291,052 | -1.761% |
| 2026-06-17 | 75.86 | 76.37 | 75.06 | 75.10 | -0.622% | 360,486 | +0.280% |
| 2026-06-16 | 75.97 | 76.27 | 75.46 | 75.57 | -0.879% | 128,205 | -0.344% |
| 2026-06-15 | 75.89 | 76.34 | 75.86 | 76.24 | +1.667% | 188,240 | -1.220% |
| 2026-06-12 | 74.81 | 75.29 | 74.49 | 74.99 | +0.321% | 202,973 | +0.427% |
| 2026-06-11 | 72.91 | 74.91 | 72.86 | 74.75 | +3.561% | 441,438 | +0.749% |
| 2026-06-10 | 72.76 | 73.50 | 72.15 | 72.18 | -1.218% | 430,480 | +4.336% |
| 2026-06-09 | 74.23 | 74.55 | 71.88 | 73.07 | +0.592% | 333,488 | +3.066% |
| 2026-06-08 | 72.82 | 73.14 | 72.52 | 72.64 | +1.509% | 227,753 | +3.676% |
| 2026-06-05 | 73.62 | 73.65 | 71.47 | 71.56 | -4.688% | 419,755 | +5.240% |
| 2026-06-04 | 74.61 | 75.19 | 74.30 | 75.08 | -0.424% | 179,525 | +0.306% |
| 2026-06-03 | 75.65 | 76.02 | 75.19 | 75.40 | -1.037% | 157,964 | -0.119% |
| 2026-06-02 | 75.89 | 76.26 | 75.78 | 76.19 | -0.039% | 265,874 | -1.155% |
| 2026-06-01 | 75.70 | 76.54 | 75.43 | 76.22 | +0.967% | 345,127 | -1.194% |
| 2026-05-29 | 75.47 | 75.84 | 75.39 | 75.49 | +0.212% | 220,332 | -0.238% |
| 2026-05-28 | 74.41 | 75.43 | 74.25 | 75.33 | +0.884% | 230,346 | -0.027% |
| 2026-05-27 | 75.08 | 75.29 | 74.35 | 74.67 | -0.040% | 215,377 | +0.857% |
| 2026-05-26 | 74.03 | 74.76 | 74.03 | 74.70 | +2.963% | 171,775 | +0.817% |
| 2026-05-22 | 72.71 | 72.88 | 72.48 | 72.55 | +0.332% | 187,695 | +3.804% |
| 2026-05-21 | 71.68 | 72.56 | 71.61 | 72.31 | +0.514% | 178,881 | +4.149% |
| 2026-05-20 | 70.99 | 71.98 | 70.99 | 71.94 | +1.495% | 252,007 | +4.684% |
| 2026-05-19 | 70.41 | 71.37 | 70.37 | 70.88 | -0.617% | 207,131 | +6.250% |
| 2026-05-18 | 71.94 | 71.94 | 70.84 | 71.32 | -0.112% | 292,030 | +5.595% |
| 2026-05-15 | 71.41 | 71.77 | 71.24 | 71.40 | -2.084% | 118,426 | +5.476% |
| 2026-05-14 | 72.71 | 73.03 | 72.70 | 72.92 | -0.096% | 122,687 | +3.278% |
| 2026-05-13 | 72.53 | 73.06 | 72.44 | 72.99 | +1.136% | 160,883 | +3.179% |
| 2026-05-12 | 72.40 | 72.63 | 71.61 | 72.17 | -1.823% | 171,560 | +4.351% |
| 2026-05-11 | 73.29 | 73.73 | 73.29 | 73.51 | +0.027% | 169,838 | +2.449% |
| 2026-05-08 | 72.93 | 73.52 | 72.93 | 73.49 | +1.702% | 179,358 | +2.477% |
| 2026-05-07 | 73.04 | 73.12 | 72.24 | 72.26 | -1.054% | 185,215 | +4.221% |
| 2026-05-06 | 72.51 | 73.08 | 72.45 | 73.03 | +2.126% | 159,959 | +3.122% |
| 2026-05-05 | 71.10 | 71.66 | 71.10 | 71.51 | +1.476% | 140,172 | +5.314% |
| 2026-05-04 | 70.83 | 71.13 | 70.28 | 70.47 | -0.508% | 242,924 | +6.868% |
| 2026-05-01 | 70.56 | 71.27 | 70.56 | 70.83 | +0.184% | 240,607 | +6.325% |
| 2026-04-30 | 69.98 | 70.82 | 69.90 | 70.70 | +1.391% | 284,400 | +6.521% |
| 2026-04-29 | 70.00 | 70.03 | 69.44 | 69.73 | -0.215% | 432,157 | +8.002% |
| 2026-04-28 | 69.71 | 69.92 | 69.45 | 69.88 | -0.186% | 282,898 | +7.770% |
| 2026-04-27 | 70.15 | 70.27 | 69.94 | 70.01 | -0.200% | 303,743 | +7.570% |
| 2026-04-24 | 69.91 | 70.19 | 69.68 | 70.15 | +1.110% | 227,031 | +7.356% |
| 2026-04-23 | 69.67 | 69.92 | 68.92 | 69.38 | -1.281% | 144,225 | +8.547% |
| 2026-04-22 | 69.86 | 70.33 | 69.86 | 70.28 | +1.253% | 145,192 | +7.157% |
| 2026-04-21 | 70.35 | 70.45 | 69.37 | 69.41 | -1.210% | 125,417 | +8.500% |
| 2026-04-20 | 70.15 | 70.42 | 70.02 | 70.26 | -0.693% | 154,714 | +7.188% |
| 2026-04-17 | 70.51 | 71.19 | 70.51 | 70.75 | +2.048% | 203,034 | +6.445% |
| 2026-04-16 | 69.40 | 69.62 | 69.13 | 69.33 | +0.231% | 252,299 | +8.625% |
| 2026-04-15 | 69.21 | 69.32 | 69.06 | 69.17 | +0.130% | 343,279 | +8.877% |
| 2026-04-14 | 68.75 | 69.13 | 68.64 | 69.08 | +1.083% | 205,526 | +9.019% |
| 2026-04-13 | 67.53 | 68.43 | 67.53 | 68.34 | +0.841% | 298,625 | +10.199% |
| 2026-04-10 | 67.94 | 68.09 | 67.70 | 67.77 | +0.044% | 291,339 | +11.126% |
| 2026-04-09 | 67.06 | 67.90 | 67.06 | 67.74 | +0.177% | 187,776 | +11.175% |
| 2026-04-08 | 67.58 | 67.96 | 67.15 | 67.62 | +3.807% | 245,561 | +11.372% |
| 2026-04-07 | 64.78 | 65.16 | 64.27 | 65.14 | +0.339% | 201,717 | +15.613% |
| 2026-04-06 | 64.86 | 65.19 | 64.67 | 64.92 | +0.387% | 214,155 | +16.004% |
| 2026-04-02 | 63.63 | 64.94 | 63.63 | 64.67 | -0.400% | 598,738 | +16.453% |
| 2026-04-01 | 64.63 | 65.27 | 64.63 | 64.93 | +0.309% | 421,065 | +15.986% |
| 2026-03-31 | 63.14 | 64.75 | 63.14 | 64.73 | +2.583% | 287,028 | +16.345% |
| 2026-03-30 | 63.60 | 63.60 | 62.81 | 63.10 | -0.379% | 239,152 | +19.350% |
| 2026-03-27 | 63.87 | 63.87 | 63.19 | 63.34 | -0.173% | 415,966 | +18.898% |
| 2026-03-26 | 64.28 | 64.49 | 63.44 | 63.45 | -2.340% | 306,879 | +18.692% |
| 2026-03-25 | 65.28 | 65.34 | 64.87 | 64.97 | +1.611% | 156,058 | +15.915% |
| 2026-03-24 | 63.66 | 64.29 | 63.66 | 63.94 | -1.358% | 239,827 | +17.782% |
| 2026-03-23 | 64.52 | 65.18 | 64.17 | 64.82 | +2.337% | 446,581 | +16.183% |
| 2026-03-20 | 64.65 | 64.65 | 63.20 | 63.34 | -2.524% | 1,132,102 | +18.898% |
| 2026-03-19 | 63.97 | 65.19 | 63.97 | 64.98 | +0.371% | 347,725 | +15.897% |
| 2026-03-18 | 65.30 | 65.48 | 64.72 | 64.74 | -1.326% | 450,181 | +16.327% |
| 2026-03-17 | 65.62 | 65.89 | 65.46 | 65.61 | +0.660% | 157,381 | +14.784% |
| 2026-03-16 | 64.84 | 65.32 | 64.84 | 65.18 | +1.574% | 380,018 | +15.542% |
| 2026-03-13 | 64.73 | 65.14 | 64.06 | 64.17 | -0.342% | 252,913 | +17.360% |
| 2026-03-12 | 65.43 | 65.43 | 64.36 | 64.39 | -2.158% | 508,355 | +16.959% |
| 2026-03-11 | 65.72 | 66.11 | 65.57 | 65.81 | +0.244% | 339,361 | +14.435% |
| 2026-03-10 | 65.72 | 66.65 | 65.51 | 65.65 | -0.061% | 818,392 | +14.714% |
| 2026-03-09 | 64.22 | 65.77 | 63.98 | 65.69 | +1.405% | 834,235 | +14.645% |
| 2026-03-06 | 64.45 | 65.09 | 64.32 | 64.78 | -0.369% | 863,649 | +16.255% |
| 2026-03-05 | 65.51 | 65.75 | 64.47 | 65.02 | -1.275% | 625,928 | +15.826% |
| 2026-03-04 | 65.49 | 66.16 | 65.25 | 65.86 | +0.534% | 497,431 | +14.349% |
| 2026-03-03 | 65.32 | 65.83 | 64.28 | 65.51 | -3.149% | 624,312 | +14.960% |
| 2026-03-02 | 67.21 | 67.97 | 67.02 | 67.64 | -1.729% | 314,503 | +11.339% |
| 2026-02-27 | 68.80 | 68.95 | 68.59 | 68.83 | -0.261% | 223,720 | +9.414% |
| 2026-02-26 | 69.34 | 69.47 | 68.70 | 69.01 | -0.719% | 192,983 | +9.129% |
| 2026-02-25 | 69.45 | 69.61 | 69.27 | 69.51 | +0.492% | 155,767 | +8.344% |
| 2026-02-24 | 68.79 | 69.25 | 68.66 | 69.17 | +0.846% | 363,739 | +8.877% |
| 2026-02-23 | 68.69 | 69.00 | 68.56 | 68.59 | -0.334% | 208,814 | +9.797% |
| 2026-02-20 | 67.95 | 68.87 | 67.94 | 68.82 | +1.221% | 489,983 | +9.430% |
| 2026-02-19 | 67.82 | 68.06 | 67.66 | 67.99 | -0.410% | 125,451 | +10.766% |
| 2026-02-18 | 68.19 | 68.51 | 68.11 | 68.27 | +0.264% | 308,852 | +10.312% |
| 2026-02-17 | 67.97 | 68.20 | 67.54 | 68.09 | -0.073% | 352,877 | +10.604% |
| 2026-02-13 | 67.91 | 68.19 | 67.56 | 68.14 | +0.191% | 261,837 | +10.522% |
| 2026-02-12 | 68.61 | 68.70 | 67.95 | 68.01 | -0.788% | 219,672 | +10.734% |
| 2026-02-11 | 68.35 | 68.67 | 68.17 | 68.55 | +0.690% | 146,649 | +9.861% |
| 2026-02-10 | 68.19 | 68.19 | 67.96 | 68.08 | +0.191% | 243,742 | +10.620% |
| 2026-02-09 | 67.53 | 68.03 | 67.53 | 67.95 | +0.458% | 278,571 | +10.831% |
| 2026-02-06 | 67.04 | 67.66 | 67.04 | 67.64 | +1.394% | 296,018 | +11.339% |
| 2026-02-05 | 66.72 | 67.09 | 66.59 | 66.71 | -0.492% | 197,324 | +12.892% |
| 2026-02-04 | 67.53 | 67.58 | 66.83 | 67.04 | -0.431% | 620,429 | +12.336% |
| 2026-02-03 | 67.51 | 67.61 | 67.00 | 67.33 | +0.193% | 339,405 | +11.852% |
| 2026-02-02 | 66.38 | 67.27 | 66.38 | 67.20 | +0.569% | 446,685 | +12.068% |
| 2026-01-30 | 67.07 | 67.38 | 66.67 | 66.82 | -1.168% | 452,570 | +12.706% |
| 2026-01-29 | 68.09 | 68.09 | 67.08 | 67.61 | -0.690% | 555,516 | +11.389% |
| 2026-01-28 | 68.11 | 68.46 | 67.80 | 68.08 | -0.015% | 213,193 | +10.620% |
| 2026-01-27 | 67.73 | 68.11 | 67.72 | 68.09 | +1.144% | 293,729 | +10.604% |
| 2026-01-26 | 67.04 | 67.38 | 67.04 | 67.32 | +0.433% | 282,398 | +11.869% |
| 2026-01-23 | 66.56 | 67.07 | 66.54 | 67.03 | +0.179% | 258,457 | +12.353% |
| 2026-01-22 | 66.72 | 67.03 | 66.69 | 66.91 | +0.586% | 321,731 | +12.554% |
| 2026-01-21 | 66.33 | 66.63 | 66.28 | 66.52 | +0.880% | 295,016 | +13.214% |
| 2026-01-20 | 65.88 | 66.26 | 65.88 | 65.94 | -0.302% | 500,264 | +14.210% |
| 2026-01-16 | 66.14 | 66.36 | 66.04 | 66.14 | -0.226% | 797,736 | +13.865% |
| 2026-01-15 | 66.36 | 66.54 | 65.98 | 66.29 | +0.242% | 9,279,640 | +13.607% |
| 2026-01-14 | 65.96 | 66.16 | 65.90 | 66.13 | +0.349% | 268,504 | +13.882% |
| 2026-01-13 | 66.08 | 66.16 | 65.87 | 65.90 | -0.468% | 379,455 | +14.279% |
| 2026-01-12 | 65.68 | 66.24 | 65.68 | 66.21 | +1.022% | 319,127 | +13.744% |
| 2026-01-09 | 65.38 | 65.56 | 65.20 | 65.54 | +0.599% | 424,141 | +14.907% |
| 2026-01-08 | 65.07 | 65.22 | 64.97 | 65.15 | -0.184% | 547,280 | +15.595% |
| 2026-01-07 | 65.36 | 65.50 | 65.18 | 65.27 | -0.229% | 169,143 | +15.382% |
| 2026-01-06 | 65.20 | 65.48 | 65.20 | 65.42 | +0.708% | 300,074 | +15.118% |
| 2026-01-05 | 64.74 | 64.96 | 64.51 | 64.96 | +0.247% | 420,713 | +15.933% |
| 2026-01-02 | 64.69 | 64.80 | 64.53 | 64.80 | +1.187% | 211,301 | +16.219% |
| 2025-12-31 | 64.35 | 64.35 | 64.02 | 64.04 | -0.218% | 213,891 | +17.598% |
| 2025-12-30 | 64.12 | 64.26 | 64.10 | 64.18 | +0.078% | 318,628 | +17.342% |
| 2025-12-29 | 64.08 | 64.20 | 63.98 | 64.13 | -0.497% | 230,911 | +17.433% |
| 2025-12-26 | 64.40 | 64.66 | 64.21 | 64.45 | +0.249% | 129,694 | +16.850% |
| 2025-12-24 | 64.13 | 64.30 | 64.13 | 64.29 | +0.140% | 159,756 | +17.141% |
| 2025-12-23 | 63.94 | 64.20 | 63.91 | 64.20 | +0.360% | 225,887 | +17.305% |
| 2025-12-22 | 63.86 | 63.98 | 63.86 | 63.97 | +0.377% | 229,620 | +17.727% |
| 2025-12-19 | 63.54 | 63.88 | 63.49 | 63.73 | +0.695% | 280,004 | +18.170% |
| 2025-12-18 | 63.29 | 63.47 | 63.20 | 63.29 | +0.780% | 352,300 | +18.992% |
| 2025-12-17 | 63.16 | 63.24 | 62.77 | 62.80 | -0.475% | 245,048 | +19.920% |
| 2025-12-16 | 63.05 | 63.37 | 62.93 | 63.10 | -2.049% | 239,745 | +19.350% |
| 2025-12-15 | 64.66 | 64.96 | 64.38 | 64.42 | +0.124% | 255,909 | +16.905% |
| 2025-12-12 | 64.74 | 64.85 | 64.26 | 64.34 | -0.802% | 236,890 | +17.050% |
| 2025-12-11 | 64.66 | 64.89 | 64.55 | 64.86 | +0.015% | 383,661 | +16.112% |
| 2025-12-10 | 64.51 | 64.95 | 64.47 | 64.85 | +0.434% | 260,007 | +16.130% |
| 2025-12-09 | 64.37 | 64.59 | 64.37 | 64.57 | +0.155% | 269,638 | +16.633% |
| 2025-12-08 | 64.77 | 64.77 | 64.37 | 64.47 | -0.463% | 268,763 | +16.814% |
| 2025-12-05 | 65.05 | 65.20 | 64.75 | 64.77 | +0.124% | 354,586 | +16.273% |
| 2025-12-04 | 64.60 | 64.69 | 64.53 | 64.69 | +0.466% | 139,615 | +16.417% |
| 2025-12-03 | 64.18 | 64.42 | 64.18 | 64.39 | +0.031% | 136,540 | +16.959% |
| 2025-12-02 | 64.46 | 64.52 | 64.25 | 64.37 | +0.078% | 420,330 | +16.995% |
| 2025-12-01 | 64.28 | 64.52 | 64.28 | 64.32 | -0.248% | 437,779 | +17.086% |
| 2025-11-28 | 64.31 | 64.52 | 64.27 | 64.48 | +0.031% | 145,246 | +16.796% |
| 2025-11-26 | 64.36 | 64.49 | 64.25 | 64.46 | +0.342% | 208,758 | +16.832% |
| 2025-11-25 | 63.96 | 64.27 | 63.86 | 64.24 | +0.078% | 269,358 | +17.232% |
| 2025-11-24 | 63.98 | 64.23 | 63.93 | 64.19 | +0.470% | 266,097 | +17.324% |
| 2025-11-21 | 63.55 | 64.02 | 63.47 | 63.89 | -0.063% | 666,414 | +17.874% |
| 2025-11-20 | 64.78 | 64.82 | 63.90 | 63.93 | -0.776% | 746,705 | +17.801% |
| 2025-11-19 | 64.42 | 64.67 | 64.33 | 64.43 | -0.232% | 394,174 | +16.887% |
| 2025-11-18 | 64.52 | 64.69 | 64.34 | 64.58 | -0.170% | 285,810 | +16.615% |
| 2025-11-17 | 64.96 | 65.04 | 64.56 | 64.69 | -0.889% | 397,327 | +16.417% |
| 2025-11-14 | 64.90 | 65.37 | 64.90 | 65.27 | +0.338% | 271,671 | +15.382% |
| 2025-11-13 | 65.55 | 65.62 | 65.00 | 65.05 | -1.004% | 671,167 | +15.772% |
| 2025-11-12 | 65.61 | 65.71 | 65.50 | 65.71 | +0.061% | 442,801 | +14.610% |
| 2025-11-11 | 65.50 | 65.69 | 65.50 | 65.67 | +0.367% | 181,052 | +14.679% |
| 2025-11-10 | 65.23 | 65.44 | 65.16 | 65.43 | +0.879% | 266,642 | +15.100% |
| 2025-11-07 | 64.76 | 65.08 | 64.36 | 64.86 | +0.139% | 1,606,783 | +16.112% |
| 2025-11-06 | 65.05 | 65.18 | 64.64 | 64.77 | -0.537% | 363,468 | +16.273% |
| 2025-11-05 | 64.70 | 65.14 | 64.70 | 65.12 | +0.618% | 1,522,124 | +15.648% |
| 2025-11-04 | 64.81 | 64.95 | 64.68 | 64.72 | -0.706% | 270,814 | +16.363% |
| 2025-11-03 | 65.21 | 65.22 | 65.02 | 65.18 | +0.215% | 3,152,448 | +15.542% |
| 2025-10-31 | 65.09 | 65.14 | 64.93 | 65.04 | -0.307% | 349,133 | +15.790% |
| 2025-10-30 | 65.27 | 65.41 | 65.24 | 65.24 | -0.791% | 277,711 | +15.435% |
| 2025-10-29 | 65.94 | 65.97 | 65.58 | 65.76 | +0.107% | 424,245 | +14.523% |
| 2025-10-28 | 65.47 | 65.73 | 65.47 | 65.69 | -0.076% | 1,802,072 | +14.645% |
| 2025-10-27 | 65.65 | 65.74 | 65.58 | 65.74 | +0.382% | 269,350 | +14.557% |
| 2025-10-24 | 65.50 | 65.55 | 65.39 | 65.49 | +0.184% | 843,447 | +14.995% |
| 2025-10-23 | 65.09 | 65.41 | 65.09 | 65.37 | +0.446% | 476,321 | +15.206% |
| 2025-10-22 | 65.08 | 65.32 | 64.92 | 65.08 | +0.355% | 713,752 | +15.719% |
| 2025-10-21 | 64.92 | 65.03 | 64.85 | 64.85 | -0.628% | 464,732 | +16.130% |
| 2025-10-20 | 64.97 | 65.26 | 64.97 | 65.26 | +0.694% | 614,972 | +15.400% |
| 2025-10-17 | 64.61 | 64.88 | 64.61 | 64.81 | +0.077% | 4,245,723 | +16.201% |
| 2025-10-16 | 64.75 | 64.97 | 64.64 | 64.76 | +0.637% | 335,348 | +16.291% |
| 2025-10-15 | 64.32 | 64.42 | 64.11 | 64.35 | +0.657% | 1,113,836 | +17.032% |
| 2025-10-14 | 63.60 | 64.04 | 63.55 | 63.93 | -0.031% | 441,774 | +17.801% |
| 2025-10-13 | 64.13 | 64.14 | 63.85 | 63.95 | +1.556% | 239,003 | +17.764% |
| 2025-10-10 | 64.13 | 64.32 | 62.91 | 62.97 | -1.809% | 461,431 | +19.597% |
| 2025-10-09 | 64.44 | 64.47 | 64.02 | 64.13 | +0.062% | 370,308 | +17.433% |
| 2025-10-08 | 63.89 | 64.11 | 63.89 | 64.09 | +0.329% | 622,765 | +17.507% |
| 2025-10-07 | 64.09 | 64.15 | 63.83 | 63.88 | -0.141% | 777,145 | +17.893% |
| 2025-10-06 | 64.01 | 64.09 | 63.94 | 63.97 | +0.078% | 2,201,699 | +17.727% |
| 2025-10-03 | 63.90 | 64.16 | 63.83 | 63.92 | -0.063% | 276,602 | +17.819% |
| 2025-10-02 | 64.11 | 64.11 | 63.77 | 63.96 | +0.016% | 417,788 | +17.745% |
| 2025-10-01 | 63.96 | 64.10 | 63.87 | 63.95 | +0.188% | 3,245,506 | +17.764% |
| 2025-09-30 | 63.73 | 63.88 | 63.68 | 63.83 | +0.188% | 209,817 | +17.985% |
| 2025-09-29 | 63.79 | 63.84 | 63.66 | 63.71 | +0.347% | 300,374 | +18.208% |
| 2025-09-26 | 63.13 | 63.49 | 63.13 | 63.49 | +0.189% | 274,105 | +18.617% |
| 2025-09-25 | 63.58 | 63.67 | 63.29 | 63.37 | -1.123% | 353,454 | +18.842% |
| 2025-09-24 | 64.56 | 64.56 | 63.98 | 64.09 | -0.743% | 1,812,104 | +17.507% |
| 2025-09-23 | 64.32 | 64.69 | 64.30 | 64.57 | +0.046% | 432,726 | +16.633% |
| 2025-09-22 | 64.36 | 64.56 | 64.24 | 64.54 | +0.062% | 252,412 | +16.687% |
| 2025-09-19 | 64.49 | 64.55 | 64.42 | 64.50 | +0.047% | 256,067 | +16.760% |
| 2025-09-18 | 64.47 | 64.53 | 64.31 | 64.47 | -0.248% | 196,596 | +16.814% |
| 2025-09-17 | 64.62 | 64.97 | 64.49 | 64.63 | +0.326% | 219,439 | +16.525% |
| 2025-09-16 | 64.36 | 64.47 | 64.28 | 64.42 | +0.327% | 276,958 | +16.905% |
| 2025-09-15 | 64.06 | 64.22 | 64.05 | 64.21 | +0.407% | 224,563 | +17.287% |
| 2025-09-12 | 63.97 | 64.03 | 63.88 | 63.95 | -0.078% | 184,866 | +17.764% |
| 2025-09-11 | 63.77 | 64.06 | 63.77 | 64.00 | +0.613% | 207,897 | +17.672% |
| 2025-09-10 | 63.41 | 63.74 | 63.41 | 63.61 | +0.506% | 253,134 | +18.393% |
| 2025-09-09 | 63.26 | 63.41 | 63.24 | 63.29 | +0.111% | 207,034 | +18.992% |
| 2025-09-08 | 63.06 | 63.22 | 63.04 | 63.22 | +0.301% | 268,557 | +19.124% |
| 2025-09-05 | 63.15 | 63.17 | 62.88 | 63.03 | +0.494% | 229,377 | +19.483% |
| 2025-09-04 | 62.62 | 62.72 | 62.48 | 62.72 | -0.016% | 280,852 | +20.073% |
| 2025-09-03 | 62.74 | 62.79 | 62.64 | 62.73 | 0.000% | 254,978 | +20.054% |
| 2025-09-02 | 62.55 | 62.76 | 62.50 | 62.73 | -0.127% | 154,518 | +20.054% |
| 2025-08-29 | 62.72 | 62.84 | 62.69 | 62.81 | -0.837% | 317,314 | +19.901% |
| 2025-08-28 | 63.01 | 63.34 | 63.00 | 63.34 | +0.460% | 277,102 | +18.898% |
| 2025-08-27 | 62.83 | 63.05 | 62.81 | 63.05 | -0.316% | 389,878 | +19.445% |
| 2025-08-26 | 63.18 | 63.28 | 63.16 | 63.25 | -0.284% | 374,901 | +19.067% |
| 2025-08-25 | 63.57 | 63.67 | 63.21 | 63.43 | -0.689% | 212,219 | +18.729% |
| 2025-08-22 | 63.35 | 63.88 | 63.31 | 63.87 | +0.980% | 256,017 | +17.911% |
| 2025-08-21 | 63.28 | 63.31 | 63.19 | 63.25 | -0.331% | 250,549 | +19.067% |
| 2025-08-20 | 63.35 | 63.47 | 63.30 | 63.46 | +0.523% | 205,799 | +18.673% |
| 2025-08-19 | 63.16 | 63.28 | 63.06 | 63.13 | -0.332% | 259,904 | +19.294% |
| 2025-08-18 | 63.11 | 63.34 | 63.11 | 63.34 | +0.540% | 301,147 | +18.898% |
| 2025-08-15 | 63.01 | 63.03 | 62.94 | 63.00 | +0.032% | 513,260 | +19.540% |
| 2025-08-14 | 62.96 | 63.11 | 62.91 | 62.98 | -0.788% | 149,742 | +19.578% |
| 2025-08-13 | 63.49 | 63.50 | 63.20 | 63.48 | +0.475% | 154,892 | +18.636% |
| 2025-08-12 | 62.88 | 63.19 | 62.83 | 63.18 | +0.814% | 352,611 | +19.199% |
| 2025-08-11 | 62.76 | 62.77 | 62.59 | 62.67 | -0.413% | 288,477 | +20.169% |
| 2025-08-08 | 62.69 | 62.96 | 62.69 | 62.93 | -0.111% | 240,082 | +19.673% |
| 2025-08-07 | 62.98 | 63.18 | 62.87 | 63.00 | +0.382% | 270,245 | +19.540% |
| 2025-08-06 | 62.62 | 62.78 | 62.60 | 62.76 | +0.112% | 252,403 | +19.997% |
| 2025-08-05 | 62.66 | 62.99 | 62.65 | 62.69 | +0.449% | 311,567 | +20.131% |
| 2025-08-04 | 62.48 | 62.62 | 62.27 | 62.41 | +0.759% | 209,634 | +20.670% |
| 2025-08-01 | 61.80 | 62.02 | 61.78 | 61.94 | -0.048% | 364,539 | +21.585% |
| 2025-07-31 | 62.19 | 62.20 | 61.94 | 61.97 | -0.785% | 598,727 | +21.527% |
| 2025-07-30 | 62.62 | 62.65 | 62.35 | 62.46 | -0.271% | 683,102 | +20.573% |
| 2025-07-29 | 62.76 | 62.76 | 62.56 | 62.63 | +0.080% | 335,388 | +20.246% |
| 2025-07-28 | 62.68 | 62.72 | 62.50 | 62.58 | -0.714% | 381,428 | +20.342% |
| 2025-07-25 | 63.03 | 63.05 | 62.87 | 63.03 | -0.301% | 282,027 | +19.483% |
| 2025-07-24 | 63.39 | 63.39 | 62.85 | 63.22 | -0.629% | 173,240 | +19.124% |
| 2025-07-23 | 63.37 | 63.62 | 63.35 | 63.62 | +0.696% | 275,008 | +18.375% |
| 2025-07-22 | 63.04 | 63.18 | 62.65 | 63.18 | +0.063% | 267,315 | +19.199% |
| 2025-07-21 | 63.15 | 63.24 | 62.99 | 63.14 | +0.350% | 287,855 | +19.275% |
| 2025-07-18 | 62.99 | 63.16 | 62.88 | 62.92 | -0.348% | 164,913 | +19.692% |
| 2025-07-17 | 62.83 | 63.15 | 62.80 | 63.14 | +0.254% | 207,182 | +19.275% |
| 2025-07-16 | 62.74 | 62.99 | 62.64 | 62.98 | +0.335% | 201,491 | +19.578% |
| 2025-07-15 | 63.09 | 63.09 | 62.73 | 62.77 | -0.365% | 237,123 | +19.978% |
| 2025-07-14 | 62.89 | 63.01 | 62.71 | 63.00 | +0.318% | 193,952 | +19.540% |
| 2025-07-11 | 62.72 | 62.90 | 62.72 | 62.80 | -0.191% | 233,851 | +19.920% |
| 2025-07-10 | 62.90 | 62.92 | 62.76 | 62.92 | +0.064% | 229,179 | +19.692% |
| 2025-07-09 | 62.92 | 62.92 | 62.48 | 62.88 | -0.254% | 268,214 | +19.768% |
| 2025-07-08 | 63.07 | 63.07 | 62.66 | 63.04 | +0.175% | 325,682 | +19.464% |
| 2025-07-07 | 62.87 | 63.17 | 62.86 | 62.93 | -0.632% | 312,435 | +19.673% |
| 2025-07-03 | 63.12 | 63.36 | 63.12 | 63.33 | +0.380% | 202,702 | +18.917% |
| 2025-07-02 | 62.81 | 63.10 | 62.68 | 63.09 | +0.462% | 289,357 | +19.369% |
| 2025-07-01 | 62.71 | 62.87 | 62.71 | 62.80 | 0.000% | 104,044 | +19.920% |
| 2025-06-30 | 62.55 | 62.80 | 62.49 | 62.80 | +0.319% | 389,294 | +19.920% |
| 2025-06-27 | 62.72 | 62.74 | 62.38 | 62.60 | -0.255% | 189,086 | +20.304% |
| 2025-06-26 | 62.76 | 62.80 | 62.49 | 62.76 | +0.561% | 385,950 | +19.997% |
| 2025-06-25 | 62.10 | 62.41 | 62.10 | 62.41 | +0.499% | 274,951 | +20.670% |
| 2025-06-24 | 61.89 | 62.14 | 61.74 | 62.10 | +1.421% | 201,116 | +21.272% |
| 2025-06-23 | 60.78 | 61.23 | 60.75 | 61.23 | +0.575% | 506,774 | +22.995% |
| 2025-06-20 | 61.25 | 61.25 | 60.86 | 60.88 | -0.197% | 322,864 | +23.702% |
| 2025-06-18 | 61.12 | 61.14 | 60.94 | 61.00 | -0.033% | 307,292 | +23.459% |
| 2025-06-17 | 61.36 | 61.36 | 61.01 | 61.02 | -0.909% | 346,022 | +23.419% |
| 2025-06-16 | 61.59 | 61.80 | 61.51 | 61.58 | -0.404% | 346,009 | +22.296% |
| 2025-06-13 | 61.51 | 61.93 | 61.51 | 61.83 | -1.024% | 374,849 | +21.802% |
| 2025-06-12 | 62.27 | 62.47 | 62.27 | 62.47 | +0.128% | 291,027 | +20.554% |
| 2025-06-11 | 62.38 | 62.56 | 62.38 | 62.39 | +0.241% | 472,812 | +20.708% |
| 2025-06-10 | 62.19 | 62.33 | 62.16 | 62.24 | +0.225% | 355,698 | +20.999% |
| 2025-06-09 | 61.93 | 62.23 | 61.93 | 62.10 | +0.380% | 313,118 | +21.272% |
| 2025-06-06 | 61.55 | 61.87 | 61.55 | 61.87 | +0.430% | 303,106 | +21.733% |
| 2025-06-05 | 61.63 | 61.77 | 61.53 | 61.60 | +0.244% | 277,378 | +22.256% |
| 2025-06-04 | 61.49 | 61.49 | 61.35 | 61.45 | +0.408% | 221,721 | +22.555% |
| 2025-06-03 | 61.06 | 61.25 | 61.06 | 61.20 | +0.065% | 218,162 | +23.056% |
| 2025-06-02 | 61.05 | 61.16 | 60.89 | 61.16 | +0.394% | 530,512 | +23.136% |
| 2025-05-30 | 60.92 | 61.08 | 60.67 | 60.92 | -0.766% | 362,338 | +23.621% |
| 2025-05-29 | 61.48 | 61.49 | 61.11 | 61.39 | -0.081% | 193,188 | +22.675% |
| 2025-05-28 | 61.50 | 61.57 | 61.38 | 61.44 | -0.146% | 275,589 | +22.575% |
| 2025-05-27 | 61.49 | 61.58 | 61.06 | 61.53 | -0.292% | 278,157 | +22.396% |
| 2025-05-23 | 61.49 | 61.77 | 61.48 | 61.71 | +0.439% | 216,609 | +22.039% |
| 2025-05-22 | 61.38 | 61.51 | 61.31 | 61.44 | -0.195% | 201,502 | +22.575% |
| 2025-05-21 | 61.70 | 61.88 | 61.53 | 61.56 | +0.049% | 318,910 | +22.336% |
| 2025-05-20 | 61.44 | 61.57 | 61.29 | 61.53 | -0.324% | 289,976 | +22.396% |
| 2025-05-19 | 61.28 | 61.77 | 61.28 | 61.73 | +0.325% | 150,874 | +21.999% |
| 2025-05-16 | 61.49 | 61.55 | 61.35 | 61.53 | -0.162% | 194,237 | +22.396% |
| 2025-05-15 | 61.41 | 61.65 | 61.39 | 61.63 | +0.375% | 175,691 | +22.197% |
| 2025-05-14 | 61.50 | 61.50 | 61.31 | 61.40 | +0.261% | 237,594 | +22.655% |
| 2025-05-13 | 60.89 | 61.33 | 60.89 | 61.24 | +0.049% | 301,898 | +22.975% |
| 2025-05-12 | 61.19 | 61.33 | 61.06 | 61.21 | +1.257% | 175,537 | +23.035% |
| 2025-05-09 | 60.41 | 60.64 | 60.33 | 60.45 | +0.733% | 151,257 | +24.582% |
| 2025-05-08 | 60.26 | 60.27 | 59.86 | 60.01 | -0.695% | 156,924 | +25.496% |
| 2025-05-07 | 60.64 | 60.64 | 60.28 | 60.43 | -0.772% | 258,629 | +24.624% |
| 2025-05-06 | 60.68 | 61.02 | 60.68 | 60.90 | -0.229% | 157,052 | +23.662% |
| 2025-05-05 | 60.92 | 61.17 | 60.92 | 61.04 | +0.926% | 174,639 | +23.378% |
| 2025-05-02 | 60.66 | 60.66 | 60.33 | 60.48 | +1.938% | 201,475 | +24.521% |
| 2025-05-01 | 59.51 | 59.57 | 59.33 | 59.33 | -0.302% | 128,294 | +26.934% |
| 2025-04-30 | 59.24 | 59.59 | 59.18 | 59.51 | +0.490% | 283,384 | +26.550% |
| 2025-04-29 | 59.08 | 59.34 | 59.08 | 59.22 | +0.237% | 136,060 | +27.170% |
| 2025-04-28 | 59.05 | 59.41 | 58.87 | 59.08 | +0.306% | 196,639 | +27.471% |
| 2025-04-25 | 58.68 | 58.95 | 58.61 | 58.90 | -0.641% | 179,298 | +27.861% |
| 2025-04-24 | 58.85 | 59.33 | 58.82 | 59.28 | +1.022% | 231,549 | +27.041% |
| 2025-04-23 | 58.83 | 59.03 | 58.61 | 58.68 | +0.376% | 209,731 | +28.340% |
| 2025-04-22 | 58.36 | 58.71 | 58.35 | 58.46 | +0.758% | 272,369 | +28.823% |
| 2025-04-21 | 58.17 | 58.21 | 57.73 | 58.02 | +0.346% | 165,277 | +29.800% |
| 2025-04-17 | 57.91 | 58.11 | 57.80 | 57.82 | +0.295% | 241,551 | +30.249% |
| 2025-04-16 | 57.66 | 58.00 | 57.53 | 57.65 | -0.104% | 259,861 | +30.633% |
| 2025-04-15 | 57.77 | 57.92 | 57.66 | 57.71 | 0.000% | 401,934 | +30.497% |