EFAV
iShares MSCI EAFE Min Vol Factor ETF
stockBATSETF
At CloseOct 2, 2026 3:59:55 PM EDT
90.94USD+0.492%(+0.44)757,895
Pre-marketOct 2, 2026 9:28:30 AM EDT
91.00USD+0.552%(+0.50)
EFAV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 91.09 | 91.14 | 90.61 | 90.96 | +0.508% | 757,895 | 0.000% |
| 2026-10-01 | 90.64 | 90.86 | 90.25 | 90.50 | -0.680% | 930,473 | +0.508% |
| 2026-09-30 | 91.85 | 91.85 | 91.08 | 91.12 | -0.426% | 1,107,298 | -0.176% |
| 2026-09-29 | 91.52 | 91.67 | 91.09 | 91.51 | -1.092% | 586,524 | -0.601% |
| 2026-09-28 | 92.26 | 92.76 | 92.23 | 92.52 | -0.345% | 434,235 | -1.686% |
| 2026-09-25 | 92.54 | 92.87 | 92.39 | 92.84 | +0.683% | 510,305 | -2.025% |
| 2026-09-24 | 92.39 | 92.50 | 91.97 | 92.21 | -0.206% | 640,308 | -1.356% |
| 2026-09-23 | 92.49 | 92.84 | 92.20 | 92.40 | -1.145% | 470,149 | -1.558% |
| 2026-09-22 | 93.68 | 93.68 | 93.19 | 93.47 | +0.054% | 604,545 | -2.685% |
| 2026-09-21 | 93.57 | 93.69 | 93.27 | 93.42 | +0.473% | 348,514 | -2.633% |
| 2026-09-18 | 93.00 | 93.07 | 92.79 | 92.98 | -1.274% | 627,907 | -2.173% |
| 2026-09-17 | 94.18 | 94.36 | 94.04 | 94.18 | +0.889% | 310,883 | -3.419% |
| 2026-09-16 | 93.94 | 94.30 | 93.00 | 93.35 | -0.744% | 427,448 | -2.560% |
| 2026-09-15 | 93.90 | 94.12 | 93.77 | 94.05 | -0.392% | 360,553 | -3.285% |
| 2026-09-14 | 94.23 | 94.73 | 94.12 | 94.42 | +0.468% | 359,190 | -3.664% |
| 2026-09-11 | 94.03 | 94.46 | 93.86 | 93.98 | +0.772% | 508,609 | -3.213% |
| 2026-09-10 | 93.49 | 93.72 | 93.17 | 93.26 | -0.310% | 668,553 | -2.466% |
| 2026-09-09 | 94.08 | 94.08 | 93.48 | 93.55 | -0.722% | 360,579 | -2.769% |
| 2026-09-08 | 94.45 | 94.71 | 94.16 | 94.23 | -0.580% | 463,474 | -3.470% |
| 2026-09-04 | 94.50 | 94.97 | 94.50 | 94.78 | -0.399% | 254,463 | -4.030% |
| 2026-09-03 | 94.83 | 95.34 | 94.83 | 95.16 | +0.933% | 415,372 | -4.414% |
| 2026-09-02 | 93.80 | 94.37 | 93.80 | 94.28 | +0.469% | 361,893 | -3.521% |
| 2026-09-01 | 94.10 | 94.36 | 93.74 | 93.84 | -0.297% | 531,459 | -3.069% |
| 2026-08-31 | 94.21 | 94.32 | 94.00 | 94.12 | +0.341% | 304,459 | -3.357% |
| 2026-08-28 | 94.42 | 94.49 | 93.67 | 93.80 | -0.223% | 676,701 | -3.028% |
| 2026-08-27 | 93.83 | 94.08 | 93.75 | 94.01 | -0.360% | 223,153 | -3.244% |
| 2026-08-26 | 94.43 | 94.64 | 94.31 | 94.35 | -0.621% | 213,831 | -3.593% |
| 2026-08-25 | 94.52 | 94.94 | 94.52 | 94.94 | +0.381% | 281,171 | -4.192% |
| 2026-08-24 | 94.47 | 94.64 | 94.20 | 94.58 | -0.053% | 283,502 | -3.827% |
| 2026-08-21 | 94.38 | 94.70 | 94.38 | 94.63 | +0.724% | 189,569 | -3.878% |
| 2026-08-20 | 93.99 | 94.33 | 93.92 | 93.95 | -0.117% | 260,836 | -3.183% |
| 2026-08-19 | 93.31 | 94.32 | 93.31 | 94.06 | +1.075% | 482,019 | -3.296% |
| 2026-08-18 | 93.01 | 93.44 | 93.01 | 93.06 | -0.129% | 566,533 | -2.257% |
| 2026-08-17 | 93.37 | 93.44 | 93.01 | 93.18 | -0.512% | 443,172 | -2.382% |
| 2026-08-14 | 93.62 | 93.88 | 93.61 | 93.66 | +0.311% | 190,374 | -2.883% |
| 2026-08-13 | 93.20 | 93.64 | 93.20 | 93.37 | +0.043% | 455,453 | -2.581% |
| 2026-08-12 | 93.56 | 93.56 | 93.17 | 93.33 | -0.171% | 637,623 | -2.539% |
| 2026-08-11 | 93.57 | 93.77 | 93.30 | 93.49 | -0.160% | 1,551,540 | -2.706% |
| 2026-08-10 | 93.36 | 93.83 | 93.36 | 93.64 | -0.647% | 341,576 | -2.862% |
| 2026-08-07 | 94.03 | 94.28 | 94.01 | 94.25 | +1.072% | 677,836 | -3.491% |
| 2026-08-06 | 93.26 | 93.51 | 93.06 | 93.25 | +0.713% | 237,826 | -2.456% |
| 2026-08-05 | 92.83 | 93.02 | 92.52 | 92.59 | -0.097% | 1,347,283 | -1.760% |
| 2026-08-04 | 92.47 | 92.95 | 92.37 | 92.68 | -0.043% | 325,175 | -1.856% |
| 2026-08-03 | 92.94 | 92.94 | 92.61 | 92.72 | -0.237% | 319,423 | -1.898% |
| 2026-07-31 | 92.53 | 93.03 | 92.20 | 92.94 | -1.086% | 668,961 | -2.130% |
| 2026-07-30 | 93.16 | 94.03 | 93.07 | 93.96 | +0.913% | 594,245 | -3.193% |
| 2026-07-29 | 92.88 | 93.88 | 92.85 | 93.11 | +0.638% | 771,543 | -2.309% |
| 2026-07-28 | 91.91 | 92.77 | 91.91 | 92.52 | +1.071% | 1,090,391 | -1.686% |
| 2026-07-27 | 91.39 | 91.74 | 91.38 | 91.54 | +0.638% | 476,849 | -0.634% |
| 2026-07-24 | 90.53 | 91.24 | 90.53 | 90.96 | +1.145% | 508,454 | 0.000% |
| 2026-07-23 | 89.87 | 90.22 | 89.80 | 89.93 | -1.024% | 347,633 | +1.145% |
| 2026-07-22 | 91.13 | 91.29 | 90.78 | 90.86 | +0.210% | 282,753 | +0.110% |
| 2026-07-21 | 90.64 | 90.81 | 90.28 | 90.67 | +0.050% | 251,355 | +0.320% |
| 2026-07-20 | 90.84 | 90.92 | 90.55 | 90.63 | -0.467% | 897,594 | +0.370% |
| 2026-07-17 | 90.86 | 91.23 | 90.78 | 91.05 | +0.875% | 1,086,590 | -0.099% |
| 2026-07-16 | 90.04 | 90.45 | 89.78 | 90.26 | +0.100% | 909,187 | +0.776% |
| 2026-07-15 | 89.70 | 90.31 | 89.70 | 90.17 | +0.156% | 352,267 | +0.876% |
| 2026-07-14 | 90.20 | 90.59 | 90.00 | 90.03 | +0.346% | 200,864 | +1.033% |
| 2026-07-13 | 89.67 | 90.07 | 89.59 | 89.72 | +0.117% | 446,081 | +1.382% |
| 2026-07-10 | 89.50 | 89.72 | 89.21 | 89.61 | +0.263% | 447,659 | +1.501% |
| 2026-07-09 | 89.50 | 89.52 | 89.32 | 89.38 | -0.279% | 451,484 | +1.768% |
| 2026-07-08 | 89.55 | 89.68 | 89.07 | 89.63 | -0.123% | 483,414 | +1.484% |
| 2026-07-07 | 89.90 | 90.27 | 89.60 | 89.74 | +0.515% | 418,595 | +1.359% |
| 2026-07-06 | 89.38 | 89.38 | 88.89 | 89.28 | +0.292% | 249,495 | +1.882% |
| 2026-07-02 | 88.58 | 89.32 | 88.58 | 89.02 | +2.064% | 461,021 | +2.179% |
| 2026-07-01 | 86.79 | 87.38 | 86.79 | 87.22 | -0.559% | 510,073 | +4.288% |
| 2026-06-30 | 87.47 | 87.71 | 87.40 | 87.71 | -0.454% | 590,220 | +3.705% |
| 2026-06-29 | 87.99 | 88.12 | 87.69 | 88.11 | +0.399% | 431,940 | +3.235% |
| 2026-06-26 | 87.40 | 87.86 | 87.30 | 87.76 | +0.781% | 511,591 | +3.646% |
| 2026-06-25 | 87.01 | 87.47 | 87.01 | 87.08 | +0.092% | 439,031 | +4.456% |
| 2026-06-24 | 87.00 | 87.19 | 86.64 | 87.00 | +0.104% | 294,308 | +4.552% |
| 2026-06-23 | 86.66 | 87.16 | 86.66 | 86.91 | -0.184% | 248,756 | +4.660% |
| 2026-06-22 | 86.84 | 87.27 | 86.79 | 87.07 | -0.355% | 456,221 | +4.468% |
| 2026-06-18 | 87.90 | 87.90 | 87.22 | 87.38 | -0.263% | 452,883 | +4.097% |
| 2026-06-17 | 88.56 | 88.56 | 87.39 | 87.61 | -1.095% | 770,895 | +3.824% |
| 2026-06-16 | 88.68 | 88.84 | 88.41 | 88.58 | +0.363% | 352,788 | +2.687% |
| 2026-06-15 | 88.99 | 88.99 | 88.22 | 88.26 | -2.862% | 597,020 | +3.059% |
| 2026-06-12 | 90.81 | 91.10 | 90.55 | 90.86 | -0.143% | 469,830 | +0.110% |
| 2026-06-11 | 90.48 | 91.27 | 89.91 | 90.99 | +1.699% | 693,099 | -0.033% |
| 2026-06-10 | 89.66 | 90.10 | 89.47 | 89.47 | -0.256% | 400,670 | +1.665% |
| 2026-06-09 | 90.01 | 90.04 | 88.87 | 89.70 | +0.223% | 656,809 | +1.405% |
| 2026-06-08 | 89.90 | 89.97 | 89.36 | 89.50 | +0.607% | 405,096 | +1.631% |
| 2026-06-05 | 89.80 | 89.98 | 88.77 | 88.96 | -1.221% | 729,865 | +2.248% |
| 2026-06-04 | 90.03 | 90.29 | 89.92 | 90.06 | +0.570% | 387,299 | +0.999% |
| 2026-06-03 | 89.83 | 90.34 | 89.52 | 89.55 | -0.677% | 391,224 | +1.575% |
| 2026-06-02 | 90.19 | 90.23 | 89.83 | 90.16 | +0.100% | 297,617 | +0.887% |
| 2026-06-01 | 90.34 | 90.40 | 89.88 | 90.07 | -0.957% | 870,963 | +0.988% |
| 2026-05-29 | 91.01 | 91.36 | 90.89 | 90.94 | +0.077% | 374,986 | +0.022% |
| 2026-05-28 | 90.72 | 91.09 | 90.68 | 90.87 | -0.176% | 309,267 | +0.099% |
| 2026-05-27 | 90.97 | 91.30 | 90.97 | 91.03 | -0.099% | 477,493 | -0.077% |
| 2026-05-26 | 91.60 | 91.76 | 90.99 | 91.12 | -0.361% | 391,867 | -0.176% |
| 2026-05-22 | 91.73 | 91.73 | 91.36 | 91.45 | -0.695% | 279,578 | -0.536% |
| 2026-05-21 | 91.48 | 92.28 | 91.26 | 92.09 | -0.163% | 807,026 | -1.227% |
| 2026-05-20 | 91.60 | 92.47 | 91.45 | 92.24 | +0.655% | 679,755 | -1.388% |
| 2026-05-19 | 91.62 | 91.91 | 91.47 | 91.64 | -0.011% | 373,159 | -0.742% |
| 2026-05-18 | 90.78 | 91.65 | 90.78 | 91.65 | +1.551% | 419,339 | -0.753% |
| 2026-05-15 | 90.37 | 90.56 | 90.19 | 90.25 | -0.759% | 247,945 | +0.787% |
| 2026-05-14 | 90.95 | 91.22 | 90.89 | 90.94 | -0.121% | 231,614 | +0.022% |
| 2026-05-13 | 90.83 | 91.12 | 90.68 | 91.05 | +0.022% | 303,402 | -0.099% |
| 2026-05-12 | 90.75 | 91.06 | 90.56 | 91.03 | -0.274% | 1,387,702 | -0.077% |
| 2026-05-11 | 91.33 | 91.59 | 91.20 | 91.28 | +0.066% | 323,298 | -0.351% |
| 2026-05-08 | 91.19 | 91.35 | 90.96 | 91.22 | +0.396% | 327,390 | -0.285% |
| 2026-05-07 | 91.71 | 91.77 | 90.81 | 90.86 | -1.464% | 517,809 | +0.110% |
| 2026-05-06 | 92.00 | 92.43 | 92.00 | 92.21 | +1.130% | 403,087 | -1.356% |
| 2026-05-05 | 91.11 | 91.30 | 90.73 | 91.18 | +0.696% | 383,037 | -0.241% |
| 2026-05-04 | 90.64 | 91.09 | 90.30 | 90.55 | -1.049% | 626,107 | +0.453% |
| 2026-05-01 | 91.68 | 92.08 | 91.45 | 91.51 | -0.251% | 545,277 | -0.601% |
| 2026-04-30 | 90.94 | 91.91 | 90.94 | 91.74 | +1.865% | 414,417 | -0.850% |
| 2026-04-29 | 90.27 | 90.39 | 89.80 | 90.06 | -0.968% | 1,435,319 | +0.999% |
| 2026-04-28 | 90.58 | 91.08 | 90.58 | 90.94 | +0.287% | 263,984 | +0.022% |
| 2026-04-27 | 90.87 | 91.30 | 90.64 | 90.68 | -0.723% | 393,753 | +0.309% |
| 2026-04-24 | 91.39 | 91.48 | 91.06 | 91.34 | -0.033% | 328,818 | -0.416% |
| 2026-04-23 | 91.47 | 91.92 | 90.71 | 91.37 | -0.316% | 502,889 | -0.449% |
| 2026-04-22 | 91.86 | 92.14 | 91.56 | 91.66 | +0.142% | 554,112 | -0.764% |
| 2026-04-21 | 92.51 | 92.64 | 91.53 | 91.53 | -1.929% | 1,096,863 | -0.623% |
| 2026-04-20 | 92.95 | 93.36 | 92.87 | 93.33 | +0.011% | 236,459 | -2.539% |
| 2026-04-17 | 93.40 | 93.62 | 93.18 | 93.32 | +0.355% | 450,033 | -2.529% |
| 2026-04-16 | 93.12 | 93.28 | 92.77 | 92.99 | -0.300% | 316,422 | -2.183% |
| 2026-04-15 | 93.56 | 93.64 | 93.14 | 93.27 | -0.193% | 357,472 | -2.477% |
| 2026-04-14 | 93.20 | 93.60 | 93.16 | 93.45 | +0.032% | 205,824 | -2.665% |
| 2026-04-13 | 92.38 | 93.51 | 92.38 | 93.42 | +0.258% | 530,977 | -2.633% |
| 2026-04-10 | 93.18 | 93.43 | 92.91 | 93.18 | -0.278% | 206,213 | -2.382% |
| 2026-04-09 | 92.84 | 93.79 | 92.84 | 93.44 | -0.288% | 311,899 | -2.654% |
| 2026-04-08 | 93.39 | 93.95 | 93.19 | 93.71 | +1.440% | 646,703 | -2.935% |
| 2026-04-07 | 92.11 | 92.53 | 91.46 | 92.38 | -0.119% | 689,043 | -1.537% |
| 2026-04-06 | 91.76 | 92.58 | 91.75 | 92.49 | +0.489% | 361,753 | -1.654% |
| 2026-04-02 | 91.64 | 92.22 | 90.74 | 92.04 | +0.141% | 393,177 | -1.173% |
| 2026-04-01 | 91.80 | 92.33 | 91.65 | 91.91 | +0.591% | 521,522 | -1.034% |
| 2026-03-31 | 90.42 | 91.53 | 90.14 | 91.37 | +1.975% | 873,546 | -0.449% |
| 2026-03-30 | 89.57 | 90.14 | 89.36 | 89.60 | +0.912% | 509,353 | +1.518% |
| 2026-03-27 | 89.02 | 89.45 | 88.57 | 88.79 | -0.281% | 483,640 | +2.444% |
| 2026-03-26 | 89.32 | 90.06 | 89.04 | 89.04 | -1.166% | 459,778 | +2.156% |
| 2026-03-25 | 90.00 | 90.43 | 89.80 | 90.09 | +0.907% | 529,158 | +0.966% |
| 2026-03-24 | 88.88 | 89.69 | 88.86 | 89.28 | -0.357% | 592,494 | +1.882% |
| 2026-03-23 | 89.25 | 90.36 | 88.96 | 89.60 | +0.969% | 1,600,612 | +1.518% |
| 2026-03-20 | 90.43 | 90.43 | 88.44 | 88.74 | -2.150% | 990,180 | +2.502% |
| 2026-03-19 | 89.83 | 91.14 | 89.51 | 90.69 | +0.332% | 571,168 | +0.298% |
| 2026-03-18 | 91.25 | 91.29 | 90.34 | 90.39 | -1.525% | 680,237 | +0.631% |
| 2026-03-17 | 91.77 | 92.12 | 91.74 | 91.79 | +0.757% | 280,695 | -0.904% |
| 2026-03-16 | 90.65 | 91.28 | 90.65 | 91.10 | +1.402% | 347,605 | -0.154% |
| 2026-03-13 | 90.35 | 90.79 | 89.73 | 89.84 | -0.278% | 274,937 | +1.247% |
| 2026-03-12 | 90.02 | 90.37 | 89.87 | 90.09 | -0.651% | 390,398 | +0.966% |
| 2026-03-11 | 90.54 | 90.90 | 90.25 | 90.68 | -0.374% | 427,388 | +0.309% |
| 2026-03-10 | 91.53 | 92.01 | 90.91 | 91.02 | -0.296% | 483,335 | -0.066% |
| 2026-03-09 | 89.97 | 91.52 | 89.67 | 91.29 | +0.518% | 938,315 | -0.361% |
| 2026-03-06 | 89.90 | 90.86 | 89.66 | 90.82 | +0.132% | 1,227,872 | +0.154% |
| 2026-03-05 | 90.98 | 91.22 | 90.06 | 90.70 | -1.616% | 1,819,494 | +0.287% |
| 2026-03-04 | 92.17 | 92.38 | 91.51 | 92.19 | +0.710% | 2,164,623 | -1.334% |
| 2026-03-03 | 90.76 | 91.74 | 90.06 | 91.54 | -1.991% | 492,264 | -0.634% |
| 2026-03-02 | 93.53 | 93.76 | 93.18 | 93.40 | -1.549% | 659,912 | -2.612% |
| 2026-02-27 | 94.59 | 95.13 | 94.59 | 94.87 | +0.562% | 505,930 | -4.121% |
| 2026-02-26 | 94.13 | 94.39 | 93.97 | 94.34 | +0.032% | 486,149 | -3.583% |
| 2026-02-25 | 93.86 | 94.42 | 93.86 | 94.31 | +0.276% | 269,267 | -3.552% |
| 2026-02-24 | 93.86 | 94.27 | 93.86 | 94.05 | +0.053% | 400,785 | -3.285% |
| 2026-02-23 | 93.79 | 94.24 | 93.79 | 94.00 | +0.149% | 267,517 | -3.234% |
| 2026-02-20 | 93.25 | 93.86 | 93.15 | 93.86 | +0.321% | 391,418 | -3.090% |
| 2026-02-19 | 93.16 | 93.56 | 93.13 | 93.56 | +0.289% | 297,951 | -2.779% |
| 2026-02-18 | 93.64 | 93.84 | 93.23 | 93.29 | -0.363% | 396,457 | -2.498% |
| 2026-02-17 | 93.49 | 93.75 | 93.00 | 93.63 | -0.203% | 382,225 | -2.852% |
| 2026-02-13 | 93.47 | 93.99 | 93.43 | 93.82 | +0.171% | 735,003 | -3.048% |
| 2026-02-12 | 93.67 | 93.90 | 93.42 | 93.66 | +0.059% | 918,461 | -2.883% |
| 2026-02-11 | 93.23 | 93.77 | 93.11 | 93.61 | +0.835% | 468,985 | -2.826% |
| 2026-02-10 | 92.84 | 93.03 | 92.80 | 92.83 | +0.520% | 1,683,176 | -2.014% |
| 2026-02-09 | 92.00 | 92.49 | 91.78 | 92.35 | +0.852% | 914,697 | -1.505% |
| 2026-02-06 | 91.10 | 91.59 | 91.01 | 91.57 | +1.149% | 969,688 | -0.666% |
| 2026-02-05 | 90.60 | 90.99 | 90.53 | 90.53 | -0.308% | 971,876 | +0.475% |
| 2026-02-04 | 90.88 | 91.25 | 90.72 | 90.81 | +0.945% | 605,121 | +0.165% |
| 2026-02-03 | 89.29 | 89.98 | 89.29 | 89.96 | +0.514% | 567,331 | +1.112% |
| 2026-02-02 | 89.36 | 89.65 | 89.22 | 89.50 | +0.381% | 575,387 | +1.631% |
| 2026-01-30 | 89.41 | 89.63 | 88.94 | 89.16 | -0.513% | 811,595 | +2.019% |
| 2026-01-29 | 89.62 | 89.79 | 88.95 | 89.62 | +0.833% | 402,530 | +1.495% |
| 2026-01-28 | 89.00 | 89.08 | 88.56 | 88.88 | -0.947% | 408,676 | +2.340% |
| 2026-01-27 | 89.27 | 89.90 | 89.27 | 89.73 | +1.378% | 442,507 | +1.371% |
| 2026-01-26 | 88.76 | 88.87 | 88.51 | 88.51 | +0.534% | 431,836 | +2.768% |
| 2026-01-23 | 87.22 | 88.14 | 87.20 | 88.04 | +0.825% | 597,696 | +3.317% |
| 2026-01-22 | 87.27 | 87.52 | 87.23 | 87.32 | +0.207% | 421,463 | +4.169% |
| 2026-01-21 | 86.93 | 87.25 | 86.67 | 87.14 | +0.057% | 504,309 | +4.384% |
| 2026-01-20 | 87.13 | 87.44 | 87.00 | 87.09 | -0.320% | 523,054 | +4.444% |
| 2026-01-16 | 87.33 | 87.39 | 87.16 | 87.37 | +0.183% | 326,280 | +4.109% |
| 2026-01-15 | 87.47 | 87.47 | 87.18 | 87.21 | -0.479% | 510,537 | +4.300% |
| 2026-01-14 | 87.12 | 87.67 | 87.12 | 87.63 | +0.817% | 494,674 | +3.800% |
| 2026-01-13 | 87.05 | 87.05 | 86.72 | 86.92 | -0.810% | 504,032 | +4.648% |
| 2026-01-12 | 87.48 | 87.67 | 87.42 | 87.63 | +0.309% | 316,901 | +3.800% |
| 2026-01-09 | 87.03 | 87.39 | 87.03 | 87.36 | +0.310% | 297,969 | +4.121% |
| 2026-01-08 | 86.63 | 87.09 | 86.63 | 87.09 | +0.485% | 477,897 | +4.444% |
| 2026-01-07 | 86.68 | 86.86 | 86.58 | 86.67 | -0.253% | 256,597 | +4.950% |
| 2026-01-06 | 87.02 | 87.25 | 86.86 | 86.89 | -0.058% | 408,264 | +4.684% |
| 2026-01-05 | 86.40 | 86.97 | 86.15 | 86.94 | +0.323% | 317,580 | +4.624% |
| 2026-01-02 | 86.73 | 86.73 | 86.39 | 86.66 | +0.475% | 332,105 | +4.962% |
| 2025-12-31 | 86.42 | 86.42 | 86.15 | 86.25 | -0.427% | 754,835 | +5.461% |
| 2025-12-30 | 86.87 | 86.87 | 86.52 | 86.62 | -0.035% | 250,535 | +5.010% |
| 2025-12-29 | 86.36 | 86.66 | 86.36 | 86.65 | -0.012% | 264,717 | +4.974% |
| 2025-12-26 | 86.59 | 86.68 | 86.47 | 86.66 | +0.139% | 86,476 | +4.962% |
| 2025-12-24 | 86.47 | 86.67 | 86.47 | 86.54 | -0.081% | 142,173 | +5.107% |
| 2025-12-23 | 86.46 | 86.64 | 86.46 | 86.61 | +0.756% | 232,775 | +5.023% |
| 2025-12-22 | 85.60 | 85.99 | 85.60 | 85.96 | +0.064% | 386,674 | +5.817% |
| 2025-12-19 | 85.91 | 86.16 | 85.75 | 85.91 | +0.298% | 280,996 | +5.884% |
| 2025-12-18 | 85.88 | 85.96 | 85.52 | 85.65 | +0.304% | 399,277 | +6.200% |
| 2025-12-17 | 85.30 | 85.65 | 85.30 | 85.39 | -0.140% | 281,109 | +6.523% |
| 2025-12-16 | 85.70 | 85.98 | 85.30 | 85.51 | -1.724% | 366,427 | +6.374% |
| 2025-12-15 | 87.02 | 87.28 | 86.82 | 87.01 | +0.689% | 278,847 | +4.540% |
| 2025-12-12 | 86.36 | 86.62 | 86.24 | 86.42 | -0.040% | 488,498 | +5.260% |
| 2025-12-11 | 86.18 | 86.69 | 86.18 | 86.45 | +0.360% | 406,420 | +5.217% |
| 2025-12-10 | 85.52 | 86.26 | 85.52 | 86.14 | +0.807% | 465,856 | +5.596% |
| 2025-12-09 | 85.71 | 85.81 | 85.36 | 85.45 | -0.035% | 254,984 | +6.448% |
| 2025-12-08 | 85.72 | 85.89 | 85.41 | 85.48 | -0.477% | 284,953 | +6.411% |
| 2025-12-05 | 86.18 | 86.18 | 85.75 | 85.89 | -0.429% | 540,701 | +5.903% |
| 2025-12-04 | 86.51 | 86.62 | 86.19 | 86.26 | -0.046% | 321,523 | +5.449% |
| 2025-12-03 | 86.08 | 86.33 | 86.02 | 86.30 | +0.279% | 276,029 | +5.400% |
| 2025-12-02 | 86.04 | 86.12 | 85.81 | 86.06 | +0.198% | 326,708 | +5.694% |
| 2025-12-01 | 86.17 | 86.27 | 85.84 | 85.89 | -0.394% | 347,859 | +5.903% |
| 2025-11-28 | 85.86 | 86.26 | 85.86 | 86.23 | +0.058% | 456,019 | +5.485% |
| 2025-11-26 | 85.78 | 86.30 | 85.78 | 86.18 | +0.490% | 332,615 | +5.547% |
| 2025-11-25 | 85.11 | 85.88 | 85.11 | 85.76 | +0.882% | 436,685 | +6.063% |
| 2025-11-24 | 85.28 | 85.28 | 84.83 | 85.01 | -0.328% | 550,347 | +6.999% |
| 2025-11-21 | 84.84 | 85.40 | 84.55 | 85.29 | +1.717% | 550,887 | +6.648% |
| 2025-11-20 | 84.65 | 84.78 | 83.85 | 83.85 | -0.757% | 935,497 | +8.479% |
| 2025-11-19 | 84.85 | 84.97 | 84.29 | 84.49 | -0.670% | 428,531 | +7.658% |
| 2025-11-18 | 85.00 | 85.18 | 84.77 | 85.06 | -0.526% | 598,090 | +6.936% |
| 2025-11-17 | 85.96 | 86.02 | 85.39 | 85.51 | -0.869% | 425,200 | +6.374% |
| 2025-11-14 | 86.28 | 86.39 | 86.15 | 86.26 | -0.035% | 352,334 | +5.449% |
| 2025-11-13 | 86.41 | 86.80 | 86.28 | 86.29 | -0.358% | 613,948 | +5.412% |
| 2025-11-12 | 86.38 | 86.77 | 86.38 | 86.60 | +0.046% | 550,213 | +5.035% |
| 2025-11-11 | 86.22 | 86.65 | 86.22 | 86.56 | +0.980% | 239,101 | +5.083% |
| 2025-11-10 | 85.63 | 85.72 | 85.28 | 85.72 | +0.328% | 398,150 | +6.113% |
| 2025-11-07 | 84.58 | 85.44 | 84.58 | 85.44 | +0.826% | 527,506 | +6.461% |
| 2025-11-06 | 84.53 | 84.85 | 84.49 | 84.74 | +0.225% | 331,901 | +7.340% |
| 2025-11-05 | 84.27 | 84.61 | 84.25 | 84.55 | +0.511% | 263,529 | +7.581% |
| 2025-11-04 | 83.88 | 84.32 | 83.88 | 84.12 | -0.225% | 295,245 | +8.131% |
| 2025-11-03 | 84.27 | 84.37 | 84.12 | 84.31 | -0.083% | 358,656 | +7.888% |
| 2025-10-31 | 84.43 | 84.43 | 84.16 | 84.38 | -0.201% | 929,415 | +7.798% |
| 2025-10-30 | 84.21 | 84.73 | 84.21 | 84.55 | -0.059% | 500,868 | +7.581% |
| 2025-10-29 | 85.20 | 85.46 | 84.41 | 84.60 | -1.180% | 545,457 | +7.518% |
| 2025-10-28 | 85.59 | 85.84 | 85.44 | 85.61 | -0.233% | 523,875 | +6.249% |
| 2025-10-27 | 85.65 | 85.88 | 85.63 | 85.81 | +0.257% | 522,244 | +6.002% |
| 2025-10-24 | 85.66 | 85.72 | 85.52 | 85.59 | -0.035% | 335,651 | +6.274% |
| 2025-10-23 | 85.64 | 85.80 | 85.51 | 85.62 | +0.234% | 471,845 | +6.237% |
| 2025-10-22 | 85.13 | 85.62 | 85.13 | 85.42 | +0.352% | 390,953 | +6.486% |
| 2025-10-21 | 85.16 | 85.50 | 85.12 | 85.12 | -0.526% | 222,851 | +6.861% |
| 2025-10-20 | 85.34 | 85.63 | 85.34 | 85.57 | +0.328% | 319,792 | +6.299% |
| 2025-10-17 | 84.72 | 85.31 | 84.72 | 85.29 | +0.661% | 418,460 | +6.648% |
| 2025-10-16 | 84.67 | 84.95 | 84.53 | 84.73 | +0.308% | 331,516 | +7.353% |
| 2025-10-15 | 84.28 | 84.57 | 84.13 | 84.47 | +0.059% | 440,729 | +7.683% |
| 2025-10-14 | 83.76 | 84.46 | 83.76 | 84.42 | +0.921% | 377,747 | +7.747% |
| 2025-10-13 | 83.52 | 83.78 | 83.51 | 83.65 | -0.048% | 201,625 | +8.739% |
| 2025-10-10 | 84.23 | 84.28 | 83.57 | 83.69 | -0.676% | 505,903 | +8.687% |
| 2025-10-09 | 84.72 | 84.83 | 84.11 | 84.26 | -0.461% | 215,835 | +7.952% |
| 2025-10-08 | 84.88 | 84.88 | 84.50 | 84.65 | -0.165% | 370,997 | +7.454% |
| 2025-10-07 | 84.93 | 85.02 | 84.77 | 84.79 | -0.493% | 404,597 | +7.277% |
| 2025-10-06 | 85.17 | 85.37 | 85.15 | 85.21 | -0.164% | 773,921 | +6.748% |
| 2025-10-03 | 85.14 | 85.48 | 85.14 | 85.35 | +0.518% | 262,427 | +6.573% |
| 2025-10-02 | 85.07 | 85.09 | 84.65 | 84.91 | -0.364% | 397,782 | +7.125% |
| 2025-10-01 | 85.13 | 85.40 | 85.07 | 85.22 | +0.460% | 245,380 | +6.736% |
| 2025-09-30 | 84.29 | 84.89 | 84.29 | 84.83 | +0.581% | 269,424 | +7.226% |
| 2025-09-29 | 84.49 | 84.50 | 84.25 | 84.34 | +0.071% | 343,584 | +7.849% |
| 2025-09-26 | 83.94 | 84.28 | 83.94 | 84.28 | +0.801% | 282,948 | +7.926% |
| 2025-09-25 | 83.74 | 83.91 | 83.36 | 83.61 | -0.748% | 301,363 | +8.791% |
| 2025-09-24 | 84.21 | 84.44 | 84.15 | 84.24 | -0.402% | 345,125 | +7.977% |
| 2025-09-23 | 84.71 | 84.81 | 84.50 | 84.58 | -0.118% | 674,907 | +7.543% |
| 2025-09-22 | 84.58 | 84.70 | 84.36 | 84.68 | -0.047% | 834,495 | +7.416% |
| 2025-09-19 | 84.86 | 84.91 | 84.65 | 84.72 | -0.563% | 726,118 | +7.365% |
| 2025-09-18 | 85.13 | 85.28 | 84.88 | 85.20 | -0.444% | 216,473 | +6.761% |
| 2025-09-17 | 85.77 | 86.28 | 85.43 | 85.58 | -0.454% | 383,477 | +6.287% |
| 2025-09-16 | 85.87 | 86.08 | 85.75 | 85.97 | -0.163% | 150,833 | +5.804% |
| 2025-09-15 | 86.09 | 86.11 | 85.90 | 86.11 | +0.186% | 326,076 | +5.632% |
| 2025-09-12 | 85.97 | 86.05 | 85.77 | 85.95 | -0.475% | 286,119 | +5.829% |
| 2025-09-11 | 85.92 | 86.40 | 85.89 | 86.36 | +0.805% | 367,411 | +5.327% |
| 2025-09-10 | 85.74 | 85.86 | 85.55 | 85.67 | +0.117% | 289,079 | +6.175% |
| 2025-09-09 | 85.53 | 85.78 | 85.49 | 85.57 | -0.315% | 301,107 | +6.299% |
| 2025-09-08 | 85.71 | 85.88 | 85.54 | 85.84 | +0.480% | 158,690 | +5.965% |
| 2025-09-05 | 85.53 | 85.76 | 85.24 | 85.43 | +0.589% | 320,855 | +6.473% |
| 2025-09-04 | 84.73 | 84.94 | 84.69 | 84.93 | +0.426% | 162,139 | +7.100% |
| 2025-09-03 | 84.39 | 84.57 | 84.17 | 84.57 | +0.107% | 295,548 | +7.556% |
| 2025-09-02 | 84.13 | 84.66 | 84.13 | 84.48 | -0.506% | 320,878 | +7.670% |
| 2025-08-29 | 84.76 | 85.04 | 84.76 | 84.91 | -0.305% | 521,936 | +7.125% |
| 2025-08-28 | 85.04 | 85.21 | 84.92 | 85.17 | +0.023% | 177,787 | +6.798% |
| 2025-08-27 | 84.61 | 85.22 | 84.61 | 85.15 | +0.035% | 137,650 | +6.823% |
| 2025-08-26 | 85.01 | 85.16 | 84.98 | 85.12 | -0.094% | 249,025 | +6.861% |
| 2025-08-25 | 85.74 | 86.00 | 85.19 | 85.20 | -1.332% | 234,534 | +6.761% |
| 2025-08-22 | 85.87 | 86.53 | 85.81 | 86.35 | +0.770% | 230,458 | +5.339% |
| 2025-08-21 | 85.88 | 85.88 | 85.59 | 85.69 | -0.638% | 589,545 | +6.150% |
| 2025-08-20 | 85.82 | 86.27 | 85.82 | 86.24 | +0.960% | 200,074 | +5.473% |
| 2025-08-19 | 85.38 | 85.61 | 85.32 | 85.42 | +0.152% | 375,948 | +6.486% |
| 2025-08-18 | 85.26 | 85.34 | 85.12 | 85.29 | -0.059% | 225,801 | +6.648% |
| 2025-08-15 | 85.06 | 85.39 | 85.06 | 85.34 | +0.495% | 482,062 | +6.585% |
| 2025-08-14 | 84.74 | 84.94 | 84.68 | 84.92 | -0.305% | 156,723 | +7.113% |
| 2025-08-13 | 84.68 | 85.18 | 84.68 | 85.18 | +0.793% | 184,149 | +6.786% |
| 2025-08-12 | 84.11 | 84.54 | 84.02 | 84.51 | +0.559% | 362,656 | +7.632% |
| 2025-08-11 | 84.02 | 84.16 | 83.92 | 84.04 | -0.143% | 168,588 | +8.234% |
| 2025-08-08 | 84.12 | 84.39 | 84.12 | 84.16 | -0.012% | 278,347 | +8.080% |
| 2025-08-07 | 84.15 | 84.28 | 83.87 | 84.17 | +0.394% | 357,101 | +8.067% |
| 2025-08-06 | 83.71 | 83.93 | 83.69 | 83.84 | +0.347% | 326,880 | +8.492% |
| 2025-08-05 | 83.43 | 83.71 | 83.37 | 83.55 | +0.036% | 1,050,874 | +8.869% |
| 2025-08-04 | 83.24 | 83.52 | 83.24 | 83.52 | +0.943% | 806,948 | +8.908% |
| 2025-08-01 | 82.51 | 82.81 | 82.34 | 82.74 | +1.199% | 826,520 | +9.935% |
| 2025-07-31 | 82.13 | 82.13 | 81.66 | 81.76 | -0.825% | 1,081,049 | +11.252% |
| 2025-07-30 | 82.96 | 82.96 | 82.20 | 82.44 | -0.758% | 245,134 | +10.335% |
| 2025-07-29 | 83.10 | 83.15 | 82.82 | 83.07 | +0.278% | 308,038 | +9.498% |
| 2025-07-28 | 83.43 | 83.45 | 82.76 | 82.84 | -1.533% | 499,334 | +9.802% |
| 2025-07-25 | 83.78 | 84.16 | 83.69 | 84.13 | -0.261% | 439,395 | +8.118% |
| 2025-07-24 | 84.35 | 84.66 | 84.34 | 84.35 | -0.407% | 322,082 | +7.836% |
| 2025-07-23 | 84.20 | 84.70 | 84.00 | 84.69 | +1.177% | 289,550 | +7.397% |
| 2025-07-22 | 83.15 | 83.77 | 83.15 | 83.71 | +0.492% | 426,098 | +8.661% |
| 2025-07-21 | 83.10 | 83.53 | 83.05 | 83.30 | +0.567% | 292,651 | +9.196% |
| 2025-07-18 | 83.13 | 83.30 | 82.76 | 82.83 | -0.169% | 219,666 | +9.815% |
| 2025-07-17 | 82.73 | 82.97 | 82.72 | 82.97 | -0.048% | 312,741 | +9.630% |
| 2025-07-16 | 82.62 | 83.05 | 82.41 | 83.01 | +0.826% | 1,397,651 | +9.577% |
| 2025-07-15 | 83.05 | 83.09 | 82.24 | 82.33 | -1.176% | 1,677,202 | +10.482% |
| 2025-07-14 | 83.07 | 83.44 | 83.07 | 83.31 | +0.084% | 231,384 | +9.183% |
| 2025-07-11 | 83.43 | 83.57 | 83.20 | 83.24 | -0.692% | 531,445 | +9.274% |
| 2025-07-10 | 83.60 | 83.91 | 83.51 | 83.82 | -0.167% | 305,225 | +8.518% |
| 2025-07-09 | 83.70 | 83.98 | 83.63 | 83.96 | +0.455% | 297,035 | +8.337% |
| 2025-07-08 | 83.44 | 83.66 | 83.20 | 83.58 | +0.024% | 383,688 | +8.830% |
| 2025-07-07 | 83.80 | 83.90 | 83.36 | 83.56 | -0.630% | 337,973 | +8.856% |
| 2025-07-03 | 84.06 | 84.19 | 83.95 | 84.09 | -0.273% | 166,243 | +8.170% |
| 2025-07-02 | 84.27 | 84.34 | 83.89 | 84.32 | -0.047% | 247,560 | +7.875% |
| 2025-07-01 | 84.07 | 84.44 | 84.07 | 84.36 | +0.357% | 554,332 | +7.824% |
| 2025-06-30 | 83.68 | 84.15 | 83.64 | 84.06 | +0.502% | 633,279 | +8.208% |
| 2025-06-27 | 83.64 | 83.83 | 83.38 | 83.64 | +0.456% | 656,346 | +8.752% |
| 2025-06-26 | 83.21 | 83.31 | 83.02 | 83.26 | +0.848% | 414,563 | +9.248% |
| 2025-06-25 | 82.66 | 82.67 | 82.35 | 82.56 | -0.662% | 291,605 | +10.174% |
| 2025-06-24 | 82.93 | 83.22 | 82.82 | 83.11 | +0.465% | 377,233 | +9.445% |
| 2025-06-23 | 81.92 | 82.75 | 81.83 | 82.72 | +0.639% | 554,950 | +9.955% |
| 2025-06-20 | 82.77 | 82.77 | 82.13 | 82.20 | -0.376% | 467,363 | +10.657% |
| 2025-06-18 | 82.57 | 82.87 | 82.40 | 82.51 | +0.109% | 710,467 | +10.241% |
| 2025-06-17 | 82.95 | 83.05 | 82.39 | 82.42 | -0.902% | 269,918 | +10.362% |
| 2025-06-16 | 83.66 | 83.86 | 83.12 | 83.17 | -1.945% | 317,537 | +9.366% |
| 2025-06-13 | 84.76 | 85.03 | 84.61 | 84.82 | -0.795% | 428,731 | +7.239% |
| 2025-06-12 | 85.25 | 85.52 | 85.25 | 85.50 | +0.802% | 301,148 | +6.386% |
| 2025-06-11 | 84.97 | 85.02 | 84.71 | 84.82 | +0.083% | 257,037 | +7.239% |
| 2025-06-10 | 84.89 | 85.07 | 84.70 | 84.75 | +0.071% | 431,411 | +7.327% |
| 2025-06-09 | 84.71 | 84.91 | 84.56 | 84.69 | -0.189% | 238,553 | +7.403% |
| 2025-06-06 | 84.89 | 84.89 | 84.61 | 84.85 | +0.094% | 225,772 | +7.201% |
| 2025-06-05 | 85.00 | 85.01 | 84.64 | 84.77 | +0.035% | 330,425 | +7.302% |
| 2025-06-04 | 84.63 | 85.01 | 84.56 | 84.74 | +0.225% | 281,454 | +7.340% |
| 2025-06-03 | 84.87 | 84.87 | 84.34 | 84.55 | -0.879% | 647,451 | +7.581% |
| 2025-06-02 | 84.72 | 85.39 | 84.64 | 85.30 | +1.018% | 230,528 | +6.635% |
| 2025-05-30 | 84.46 | 84.53 | 84.09 | 84.44 | +0.440% | 341,798 | +7.721% |
| 2025-05-29 | 83.96 | 84.15 | 83.75 | 84.07 | +0.298% | 281,647 | +8.196% |
| 2025-05-28 | 83.97 | 84.03 | 83.68 | 83.82 | -0.770% | 270,293 | +8.518% |
| 2025-05-27 | 84.77 | 84.77 | 84.38 | 84.47 | +0.500% | 490,284 | +7.683% |
| 2025-05-23 | 83.37 | 84.09 | 83.35 | 84.05 | +0.514% | 483,171 | +8.221% |
| 2025-05-22 | 83.59 | 83.78 | 83.09 | 83.62 | -0.108% | 895,827 | +8.778% |
| 2025-05-21 | 84.05 | 84.22 | 83.67 | 83.71 | -0.060% | 275,724 | +8.661% |
| 2025-05-20 | 83.47 | 83.76 | 83.41 | 83.76 | +0.625% | 399,931 | +8.596% |
| 2025-05-19 | 82.75 | 83.24 | 82.75 | 83.24 | +0.909% | 256,010 | +9.274% |
| 2025-05-16 | 82.34 | 82.54 | 82.15 | 82.49 | +0.536% | 309,996 | +10.268% |
| 2025-05-15 | 81.37 | 82.15 | 81.37 | 82.05 | +1.622% | 384,162 | +10.859% |
| 2025-05-14 | 81.36 | 81.36 | 80.66 | 80.74 | -0.198% | 430,215 | +12.658% |
| 2025-05-13 | 80.88 | 81.08 | 80.80 | 80.90 | -0.553% | 733,576 | +12.435% |
| 2025-05-12 | 81.49 | 81.49 | 80.98 | 81.35 | -1.430% | 688,987 | +11.813% |
| 2025-05-09 | 82.58 | 82.67 | 82.30 | 82.53 | +0.745% | 1,212,162 | +10.214% |
| 2025-05-08 | 82.84 | 82.89 | 81.92 | 81.92 | -1.301% | 1,671,025 | +11.035% |
| 2025-05-07 | 83.37 | 83.41 | 82.93 | 83.00 | -0.492% | 500,829 | +9.590% |
| 2025-05-06 | 83.47 | 83.67 | 83.37 | 83.41 | +0.192% | 366,818 | +9.052% |
| 2025-05-05 | 83.67 | 83.67 | 83.23 | 83.25 | +0.434% | 609,613 | +9.261% |
| 2025-05-02 | 82.87 | 83.26 | 82.68 | 82.89 | +1.246% | 2,382,459 | +9.736% |
| 2025-05-01 | 82.75 | 82.75 | 81.74 | 81.87 | -0.679% | 406,796 | +11.103% |
| 2025-04-30 | 81.82 | 82.60 | 81.82 | 82.43 | +0.451% | 811,068 | +10.348% |
| 2025-04-29 | 81.93 | 82.15 | 81.68 | 82.06 | +0.342% | 350,418 | +10.846% |
| 2025-04-28 | 81.26 | 81.85 | 81.15 | 81.78 | +0.901% | 483,150 | +11.225% |
| 2025-04-25 | 81.11 | 81.12 | 80.65 | 81.05 | -0.240% | 445,712 | +12.227% |
| 2025-04-24 | 80.85 | 81.31 | 80.68 | 81.25 | +0.576% | 703,808 | +11.958% |
| 2025-04-23 | 81.45 | 81.45 | 80.67 | 80.78 | -0.725% | 1,187,653 | +12.602% |
| 2025-04-22 | 81.10 | 81.69 | 81.02 | 81.37 | +1.269% | 676,228 | +11.786% |
| 2025-04-21 | 80.82 | 80.95 | 80.08 | 80.35 | +0.362% | 1,604,628 | +13.205% |
| 2025-04-17 | 80.11 | 80.47 | 79.89 | 80.06 | +0.540% | 927,216 | +13.615% |
| 2025-04-16 | 79.71 | 80.07 | 79.52 | 79.63 | +0.670% | 2,146,516 | +14.228% |
| 2025-04-15 | 78.99 | 79.36 | 78.59 | 79.10 | +0.764% | 1,133,523 | +14.994% |
| 2025-04-14 | 78.14 | 78.77 | 77.85 | 78.50 | 0.000% | 602,049 | +15.873% |