EFG
iShares MSCI EAFE Growth ETF
stockBATSETF
Market OpenOct 5, 2026 1:50:05 PM EDT
120.86USD-0.182%(-0.22)329,009
120.84Bid121.05Ask0.21SpreadPre-marketOct 5, 2026 8:51:30 AM EDT
120.91USD-0.140%(-0.17)
EFG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 120.49 | 120.86 | 120.21 | 120.86 | -0.182% | 329,009 | 0.000% |
| 2026-10-02 | 121.13 | 121.58 | 120.50 | 121.08 | +1.552% | 1,454,262 | -0.182% |
| 2026-10-01 | 120.04 | 120.11 | 118.78 | 119.23 | -0.501% | 1,789,272 | +1.367% |
| 2026-09-30 | 120.88 | 121.05 | 119.79 | 119.83 | -0.531% | 1,967,406 | +0.860% |
| 2026-09-29 | 120.39 | 120.70 | 119.70 | 120.47 | +0.033% | 868,763 | +0.324% |
| 2026-09-28 | 120.41 | 121.03 | 119.67 | 120.43 | -0.455% | 1,635,781 | +0.357% |
| 2026-09-25 | 120.52 | 121.14 | 120.08 | 120.98 | +0.951% | 1,571,849 | -0.099% |
| 2026-09-24 | 119.80 | 120.32 | 119.08 | 119.84 | -0.506% | 1,868,235 | +0.851% |
| 2026-09-23 | 121.28 | 121.44 | 120.07 | 120.45 | -1.561% | 2,372,058 | +0.340% |
| 2026-09-22 | 121.88 | 122.71 | 121.59 | 122.36 | +0.633% | 13,867,486 | -1.226% |
| 2026-09-21 | 121.24 | 121.85 | 120.84 | 121.59 | +1.199% | 845,137 | -0.600% |
| 2026-09-18 | 120.18 | 120.18 | 119.51 | 120.15 | -0.398% | 700,541 | +0.591% |
| 2026-09-17 | 121.21 | 121.25 | 120.51 | 120.63 | +0.979% | 624,907 | +0.191% |
| 2026-09-16 | 120.54 | 120.73 | 118.70 | 119.46 | -0.075% | 2,584,536 | +1.172% |
| 2026-09-15 | 119.76 | 119.82 | 119.20 | 119.55 | -0.475% | 748,551 | +1.096% |
| 2026-09-14 | 120.19 | 120.90 | 119.72 | 120.12 | -1.355% | 944,306 | +0.616% |
| 2026-09-11 | 122.19 | 122.21 | 121.64 | 121.77 | +0.828% | 588,911 | -0.747% |
| 2026-09-10 | 120.89 | 121.65 | 120.59 | 120.77 | -1.178% | 952,897 | +0.075% |
| 2026-09-09 | 123.17 | 123.31 | 122.20 | 122.21 | -1.459% | 561,986 | -1.105% |
| 2026-09-08 | 124.61 | 124.85 | 123.95 | 124.02 | -0.426% | 547,915 | -2.548% |
| 2026-09-04 | 124.04 | 124.75 | 124.04 | 124.55 | +0.387% | 345,320 | -2.963% |
| 2026-09-03 | 123.93 | 124.26 | 123.30 | 124.07 | +0.985% | 1,078,378 | -2.587% |
| 2026-09-02 | 122.69 | 123.03 | 122.46 | 122.86 | +0.425% | 704,631 | -1.628% |
| 2026-09-01 | 123.32 | 123.40 | 122.09 | 122.34 | -1.640% | 622,144 | -1.210% |
| 2026-08-31 | 125.02 | 125.05 | 124.03 | 124.38 | -0.512% | 532,999 | -2.830% |
| 2026-08-28 | 126.18 | 126.18 | 124.78 | 125.02 | -0.525% | 530,379 | -3.327% |
| 2026-08-27 | 125.60 | 125.75 | 125.11 | 125.68 | +0.056% | 381,333 | -3.835% |
| 2026-08-26 | 126.23 | 126.33 | 125.28 | 125.61 | -0.475% | 636,246 | -3.782% |
| 2026-08-25 | 125.85 | 126.24 | 125.61 | 126.21 | +0.920% | 573,180 | -4.239% |
| 2026-08-24 | 125.35 | 125.35 | 124.73 | 125.06 | -0.509% | 425,169 | -3.358% |
| 2026-08-21 | 125.53 | 125.78 | 125.34 | 125.70 | +0.762% | 438,463 | -3.850% |
| 2026-08-20 | 124.83 | 125.31 | 124.45 | 124.75 | -0.550% | 357,799 | -3.118% |
| 2026-08-19 | 125.60 | 125.69 | 125.08 | 125.44 | +0.529% | 396,746 | -3.651% |
| 2026-08-18 | 125.22 | 125.67 | 124.63 | 124.78 | -1.748% | 350,579 | -3.142% |
| 2026-08-17 | 127.27 | 127.44 | 126.86 | 127.00 | +0.197% | 458,044 | -4.835% |
| 2026-08-14 | 127.10 | 127.21 | 126.57 | 126.75 | -0.315% | 450,510 | -4.647% |
| 2026-08-13 | 126.87 | 127.35 | 126.77 | 127.15 | +0.244% | 449,294 | -4.947% |
| 2026-08-12 | 127.34 | 127.38 | 126.66 | 126.84 | +0.507% | 453,104 | -4.715% |
| 2026-08-11 | 126.76 | 126.90 | 125.92 | 126.20 | +0.183% | 429,643 | -4.231% |
| 2026-08-10 | 126.31 | 126.40 | 125.90 | 125.97 | -0.182% | 563,362 | -4.057% |
| 2026-08-07 | 126.44 | 126.50 | 125.67 | 126.20 | +1.471% | 662,570 | -4.231% |
| 2026-08-06 | 124.67 | 125.14 | 124.23 | 124.37 | -0.297% | 501,456 | -2.822% |
| 2026-08-05 | 125.48 | 125.53 | 124.58 | 124.74 | +0.100% | 458,058 | -3.110% |
| 2026-08-04 | 123.80 | 124.71 | 123.54 | 124.61 | +2.085% | 536,806 | -3.013% |
| 2026-08-03 | 121.51 | 122.19 | 121.24 | 122.07 | +0.531% | 419,861 | -0.991% |
| 2026-07-31 | 121.86 | 121.86 | 120.20 | 121.42 | -0.764% | 484,238 | -0.465% |
| 2026-07-30 | 120.69 | 122.37 | 120.46 | 122.36 | +3.214% | 506,246 | -1.226% |
| 2026-07-29 | 119.06 | 120.52 | 117.98 | 118.55 | -0.645% | 625,824 | +1.949% |
| 2026-07-28 | 118.49 | 119.70 | 118.34 | 119.32 | -0.301% | 2,500,845 | +1.291% |
| 2026-07-27 | 120.51 | 120.69 | 119.00 | 119.68 | +0.420% | 528,905 | +0.986% |
| 2026-07-24 | 119.45 | 120.18 | 119.01 | 119.18 | +0.059% | 731,916 | +1.410% |
| 2026-07-23 | 118.90 | 119.67 | 118.63 | 119.11 | -1.399% | 696,828 | +1.469% |
| 2026-07-22 | 120.71 | 121.17 | 120.71 | 120.80 | -0.174% | 375,120 | +0.050% |
| 2026-07-21 | 120.26 | 121.17 | 119.82 | 121.01 | +1.732% | 533,640 | -0.124% |
| 2026-07-20 | 120.04 | 120.45 | 118.95 | 118.95 | -0.908% | 728,952 | +1.606% |
| 2026-07-17 | 119.13 | 120.34 | 118.85 | 120.04 | -0.662% | 722,540 | +0.683% |
| 2026-07-16 | 120.63 | 121.47 | 120.52 | 120.84 | -1.129% | 1,010,652 | +0.017% |
| 2026-07-15 | 122.09 | 122.38 | 121.05 | 122.22 | +0.634% | 680,615 | -1.113% |
| 2026-07-14 | 121.82 | 122.52 | 121.45 | 121.45 | +0.805% | 534,569 | -0.486% |
| 2026-07-13 | 121.42 | 121.64 | 120.33 | 120.48 | -1.769% | 584,930 | +0.315% |
| 2026-07-10 | 122.37 | 122.93 | 121.65 | 122.65 | +0.147% | 1,060,144 | -1.459% |
| 2026-07-09 | 121.81 | 122.87 | 121.81 | 122.47 | +0.807% | 936,423 | -1.315% |
| 2026-07-08 | 120.53 | 121.58 | 119.97 | 121.49 | -0.792% | 667,302 | -0.519% |
| 2026-07-07 | 123.86 | 123.98 | 122.13 | 122.46 | -2.110% | 971,367 | -1.307% |
| 2026-07-06 | 124.62 | 125.26 | 124.34 | 125.10 | +1.189% | 1,189,064 | -3.389% |
| 2026-07-02 | 124.15 | 125.07 | 122.81 | 123.63 | +0.700% | 683,760 | -2.241% |
| 2026-07-01 | 123.13 | 123.62 | 122.68 | 122.77 | -1.326% | 676,256 | -1.556% |
| 2026-06-30 | 123.22 | 124.46 | 123.18 | 124.42 | +0.990% | 1,044,896 | -2.861% |
| 2026-06-29 | 122.24 | 123.41 | 121.42 | 123.20 | +1.191% | 515,722 | -1.899% |
| 2026-06-26 | 121.37 | 122.47 | 121.33 | 121.75 | -1.105% | 562,886 | -0.731% |
| 2026-06-25 | 123.68 | 123.83 | 122.49 | 123.11 | +1.125% | 602,205 | -1.828% |
| 2026-06-24 | 121.53 | 122.25 | 121.19 | 121.74 | -0.057% | 537,823 | -0.723% |
| 2026-06-23 | 121.55 | 122.73 | 121.55 | 121.81 | -2.871% | 663,285 | -0.780% |
| 2026-06-22 | 125.27 | 125.62 | 125.09 | 125.41 | +0.248% | 826,310 | -3.628% |
| 2026-06-18 | 125.09 | 125.28 | 124.64 | 125.10 | +1.337% | 927,504 | -3.389% |
| 2026-06-17 | 125.21 | 125.71 | 123.37 | 123.45 | -0.250% | 1,133,419 | -2.098% |
| 2026-06-16 | 124.49 | 124.74 | 123.73 | 123.76 | -0.048% | 705,731 | -2.343% |
| 2026-06-15 | 124.62 | 124.64 | 123.79 | 123.82 | +0.227% | 823,723 | -2.391% |
| 2026-06-12 | 123.14 | 123.86 | 122.40 | 123.54 | +0.040% | 792,021 | -2.169% |
| 2026-06-11 | 120.07 | 123.49 | 120.01 | 123.49 | +4.018% | 1,220,342 | -2.130% |
| 2026-06-10 | 119.71 | 120.90 | 118.72 | 118.72 | -1.901% | 1,085,156 | +1.803% |
| 2026-06-09 | 122.27 | 123.05 | 118.78 | 121.02 | -0.198% | 1,211,690 | -0.132% |
| 2026-06-08 | 121.34 | 121.94 | 120.96 | 121.26 | +1.134% | 853,588 | -0.330% |
| 2026-06-05 | 122.66 | 122.97 | 119.69 | 119.90 | -3.377% | 1,166,167 | +0.801% |
| 2026-06-04 | 123.27 | 124.28 | 123.23 | 124.09 | +0.944% | 1,323,530 | -2.603% |
| 2026-06-03 | 123.14 | 123.48 | 122.79 | 122.93 | -0.783% | 967,961 | -1.684% |
| 2026-06-02 | 123.22 | 123.98 | 123.22 | 123.90 | +0.691% | 450,612 | -2.454% |
| 2026-06-01 | 122.43 | 123.61 | 121.92 | 123.05 | -0.227% | 923,137 | -1.780% |
| 2026-05-29 | 123.78 | 124.24 | 123.25 | 123.33 | +0.195% | 2,085,825 | -2.003% |
| 2026-05-28 | 122.16 | 123.47 | 122.03 | 123.09 | +0.318% | 3,742,502 | -1.812% |
| 2026-05-27 | 123.27 | 123.30 | 122.34 | 122.70 | -0.195% | 998,837 | -1.500% |
| 2026-05-26 | 123.10 | 123.21 | 122.47 | 122.94 | +1.202% | 1,514,956 | -1.692% |
| 2026-05-22 | 121.60 | 122.14 | 121.30 | 121.48 | +0.037% | 407,770 | -0.510% |
| 2026-05-21 | 119.55 | 121.85 | 119.23 | 121.44 | +0.860% | 1,269,850 | -0.474% |
| 2026-05-20 | 118.39 | 120.68 | 118.20 | 120.40 | +2.025% | 449,279 | +0.382% |
| 2026-05-19 | 118.14 | 118.70 | 117.76 | 118.01 | -0.890% | 555,565 | +2.415% |
| 2026-05-18 | 119.13 | 119.49 | 117.89 | 119.07 | +0.745% | 494,069 | +1.503% |
| 2026-05-15 | 118.62 | 118.90 | 118.03 | 118.19 | -2.096% | 688,273 | +2.259% |
| 2026-05-14 | 120.83 | 121.30 | 120.58 | 120.72 | -0.552% | 785,909 | +0.116% |
| 2026-05-13 | 120.21 | 121.43 | 120.09 | 121.39 | +0.873% | 456,663 | -0.437% |
| 2026-05-12 | 120.36 | 120.50 | 119.35 | 120.34 | -0.963% | 704,904 | +0.432% |
| 2026-05-11 | 121.56 | 121.79 | 121.23 | 121.51 | -0.857% | 556,426 | -0.535% |
| 2026-05-08 | 122.11 | 122.56 | 121.70 | 122.56 | +1.348% | 807,559 | -1.387% |
| 2026-05-07 | 123.33 | 123.33 | 120.88 | 120.93 | -1.902% | 1,145,458 | -0.058% |
| 2026-05-06 | 122.52 | 123.39 | 122.37 | 123.28 | +3.107% | 514,271 | -1.959% |
| 2026-05-05 | 118.81 | 119.62 | 118.32 | 119.56 | +1.753% | 1,044,590 | +1.087% |
| 2026-05-04 | 118.21 | 118.73 | 116.79 | 117.50 | -1.144% | 942,334 | +2.860% |
| 2026-05-01 | 118.82 | 119.69 | 118.81 | 118.86 | -0.202% | 609,492 | +1.683% |
| 2026-04-30 | 118.14 | 119.44 | 117.68 | 119.10 | +2.452% | 644,220 | +1.478% |
| 2026-04-29 | 116.86 | 116.86 | 115.73 | 116.25 | -0.878% | 635,281 | +3.966% |
| 2026-04-28 | 117.45 | 117.59 | 116.79 | 117.28 | -1.238% | 795,265 | +3.053% |
| 2026-04-27 | 119.30 | 119.58 | 118.61 | 118.75 | -0.428% | 589,752 | +1.777% |
| 2026-04-24 | 118.76 | 119.41 | 118.43 | 119.26 | +0.829% | 605,959 | +1.342% |
| 2026-04-23 | 118.95 | 119.36 | 116.88 | 118.28 | -0.996% | 1,024,285 | +2.181% |
| 2026-04-22 | 119.59 | 119.75 | 118.92 | 119.47 | +0.530% | 1,107,896 | +1.163% |
| 2026-04-21 | 120.64 | 120.83 | 118.74 | 118.84 | -2.366% | 1,857,593 | +1.700% |
| 2026-04-20 | 121.49 | 121.82 | 120.76 | 121.72 | -0.523% | 611,108 | -0.707% |
| 2026-04-17 | 122.63 | 123.54 | 122.18 | 122.36 | +1.920% | 681,171 | -1.226% |
| 2026-04-16 | 120.74 | 120.78 | 119.71 | 120.06 | -0.320% | 590,955 | +0.671% |
| 2026-04-15 | 120.27 | 120.54 | 119.78 | 120.44 | -0.257% | 600,235 | +0.349% |
| 2026-04-14 | 120.27 | 120.96 | 120.22 | 120.75 | +1.181% | 386,188 | +0.091% |
| 2026-04-13 | 117.14 | 119.36 | 117.14 | 119.34 | +0.743% | 932,354 | +1.274% |
| 2026-04-10 | 119.07 | 119.19 | 118.03 | 118.46 | +0.296% | 705,497 | +2.026% |
| 2026-04-09 | 117.02 | 118.78 | 116.73 | 118.11 | -0.262% | 804,326 | +2.328% |
| 2026-04-08 | 119.15 | 119.15 | 117.69 | 118.42 | +4.880% | 995,357 | +2.060% |
| 2026-04-07 | 112.13 | 113.16 | 111.03 | 112.91 | -0.445% | 1,271,315 | +7.041% |
| 2026-04-06 | 112.92 | 113.62 | 112.80 | 113.42 | +0.514% | 868,656 | +6.564% |
| 2026-04-02 | 110.87 | 113.54 | 110.64 | 112.83 | -0.761% | 1,747,567 | +7.112% |
| 2026-04-01 | 113.45 | 114.61 | 113.23 | 113.70 | +2.092% | 1,313,475 | +6.297% |
| 2026-03-31 | 109.30 | 111.67 | 108.95 | 111.37 | +3.446% | 1,748,967 | +8.521% |
| 2026-03-30 | 108.56 | 108.80 | 107.17 | 107.66 | +0.046% | 1,116,443 | +12.261% |
| 2026-03-27 | 108.49 | 108.97 | 107.33 | 107.61 | -1.456% | 1,784,184 | +12.313% |
| 2026-03-26 | 110.47 | 111.36 | 109.19 | 109.20 | -2.604% | 1,416,445 | +10.678% |
| 2026-03-25 | 112.49 | 112.73 | 111.49 | 112.12 | +1.503% | 1,343,124 | +7.795% |
| 2026-03-24 | 109.57 | 111.07 | 109.26 | 110.46 | -0.799% | 1,673,772 | +9.415% |
| 2026-03-23 | 111.08 | 112.82 | 110.37 | 111.35 | +2.570% | 2,543,093 | +8.541% |
| 2026-03-20 | 111.45 | 111.64 | 107.73 | 108.56 | -3.123% | 1,738,265 | +11.330% |
| 2026-03-19 | 109.96 | 112.77 | 109.70 | 112.06 | -0.223% | 1,794,877 | +7.853% |
| 2026-03-18 | 113.92 | 114.12 | 112.24 | 112.31 | -1.964% | 2,228,226 | +7.613% |
| 2026-03-17 | 114.96 | 115.28 | 114.37 | 114.56 | -0.009% | 2,948,892 | +5.499% |
| 2026-03-16 | 114.08 | 114.89 | 113.82 | 114.57 | +1.858% | 4,046,180 | +5.490% |
| 2026-03-13 | 114.26 | 114.89 | 112.31 | 112.48 | -1.554% | 6,089,160 | +7.450% |
| 2026-03-12 | 115.33 | 115.39 | 113.71 | 114.25 | -1.249% | 72,455,524 | +5.781% |
| 2026-03-11 | 115.46 | 116.35 | 114.88 | 115.70 | -0.267% | 679,195 | +4.460% |
| 2026-03-10 | 116.64 | 118.16 | 115.91 | 116.01 | +0.155% | 1,265,725 | +4.181% |
| 2026-03-09 | 112.92 | 116.43 | 112.09 | 115.83 | +0.766% | 1,436,762 | +4.343% |
| 2026-03-06 | 113.76 | 115.48 | 113.54 | 114.95 | -1.042% | 799,140 | +5.141% |
| 2026-03-05 | 116.76 | 117.49 | 114.90 | 116.16 | -2.239% | 1,115,438 | +4.046% |
| 2026-03-04 | 117.92 | 118.97 | 117.41 | 118.82 | +1.790% | 1,185,285 | +1.717% |
| 2026-03-03 | 114.89 | 117.33 | 113.83 | 116.73 | -3.096% | 1,150,499 | +3.538% |
| 2026-03-02 | 119.73 | 120.99 | 119.63 | 120.46 | -2.073% | 827,876 | +0.332% |
| 2026-02-27 | 123.00 | 123.58 | 122.66 | 123.01 | -0.227% | 608,148 | -1.748% |
| 2026-02-26 | 123.63 | 123.63 | 122.25 | 123.29 | -0.073% | 633,555 | -1.971% |
| 2026-02-25 | 123.00 | 123.49 | 122.72 | 123.38 | +0.941% | 565,754 | -2.042% |
| 2026-02-24 | 121.52 | 122.47 | 121.42 | 122.23 | +0.419% | 739,844 | -1.121% |
| 2026-02-23 | 122.22 | 122.51 | 121.40 | 121.72 | -0.839% | 469,707 | -0.707% |
| 2026-02-20 | 121.57 | 122.96 | 121.54 | 122.75 | +0.929% | 992,286 | -1.540% |
| 2026-02-19 | 121.06 | 121.63 | 120.81 | 121.62 | -0.515% | 559,509 | -0.625% |
| 2026-02-18 | 122.05 | 122.92 | 121.90 | 122.25 | +0.353% | 483,670 | -1.137% |
| 2026-02-17 | 120.71 | 122.03 | 120.32 | 121.82 | -0.049% | 736,712 | -0.788% |
| 2026-02-13 | 121.36 | 122.10 | 121.02 | 121.88 | +0.495% | 871,849 | -0.837% |
| 2026-02-12 | 122.66 | 122.67 | 120.73 | 121.28 | -1.190% | 1,559,833 | -0.346% |
| 2026-02-11 | 122.60 | 123.01 | 121.73 | 122.74 | +0.586% | 545,977 | -1.532% |
| 2026-02-10 | 122.26 | 122.49 | 121.95 | 122.03 | +0.399% | 585,751 | -0.955% |
| 2026-02-09 | 120.51 | 121.67 | 120.32 | 121.54 | +1.716% | 613,286 | -0.559% |
| 2026-02-06 | 118.03 | 119.49 | 118.03 | 119.49 | +2.637% | 661,270 | +1.147% |
| 2026-02-05 | 116.81 | 117.54 | 116.33 | 116.42 | -1.339% | 1,095,687 | +3.814% |
| 2026-02-04 | 119.01 | 119.15 | 117.31 | 118.00 | -0.456% | 1,329,371 | +2.424% |
| 2026-02-03 | 119.00 | 119.12 | 117.64 | 118.54 | -1.035% | 1,220,223 | +1.957% |
| 2026-02-02 | 119.07 | 119.98 | 119.03 | 119.78 | +0.723% | 950,434 | +0.902% |
| 2026-01-30 | 119.91 | 120.16 | 118.66 | 118.92 | -1.401% | 778,635 | +1.631% |
| 2026-01-29 | 121.08 | 121.08 | 118.92 | 120.61 | +0.224% | 997,427 | +0.207% |
| 2026-01-28 | 120.81 | 120.89 | 119.87 | 120.34 | -1.134% | 684,475 | +0.432% |
| 2026-01-27 | 121.09 | 122.02 | 121.09 | 121.72 | +1.324% | 784,528 | -0.707% |
| 2026-01-26 | 120.14 | 120.46 | 120.11 | 120.13 | +0.519% | 559,543 | +0.608% |
| 2026-01-23 | 118.78 | 119.65 | 118.46 | 119.51 | +0.505% | 1,906,670 | +1.130% |
| 2026-01-22 | 119.05 | 119.25 | 118.66 | 118.91 | +0.329% | 678,035 | +1.640% |
| 2026-01-21 | 117.60 | 118.87 | 117.00 | 118.52 | +1.165% | 820,012 | +1.974% |
| 2026-01-20 | 117.09 | 118.05 | 116.97 | 117.16 | -1.740% | 869,702 | +3.162% |
| 2026-01-16 | 119.10 | 119.32 | 118.63 | 119.23 | +0.252% | 572,332 | +1.367% |
| 2026-01-15 | 119.44 | 119.46 | 118.88 | 118.93 | +0.034% | 604,914 | +1.623% |
| 2026-01-14 | 119.04 | 119.17 | 118.44 | 118.89 | -0.050% | 736,903 | +1.657% |
| 2026-01-13 | 119.55 | 119.55 | 118.64 | 118.95 | -0.784% | 578,634 | +1.606% |
| 2026-01-12 | 119.55 | 119.95 | 119.53 | 119.89 | +0.672% | 666,155 | +0.809% |
| 2026-01-09 | 118.46 | 119.20 | 118.37 | 119.09 | +1.284% | 902,516 | +1.486% |
| 2026-01-08 | 117.27 | 117.62 | 117.15 | 117.58 | -0.187% | 2,530,868 | +2.790% |
| 2026-01-07 | 118.03 | 118.26 | 117.72 | 117.80 | -0.144% | 878,106 | +2.598% |
| 2026-01-06 | 117.35 | 118.03 | 117.35 | 117.97 | +0.605% | 655,334 | +2.450% |
| 2026-01-05 | 116.07 | 117.31 | 116.06 | 117.26 | +1.815% | 859,366 | +3.070% |
| 2026-01-02 | 115.31 | 115.38 | 114.62 | 115.17 | +1.097% | 762,865 | +4.941% |
| 2025-12-31 | 114.44 | 114.44 | 113.86 | 113.92 | -0.463% | 395,829 | +6.092% |
| 2025-12-30 | 114.65 | 114.92 | 114.44 | 114.45 | +0.044% | 327,951 | +5.601% |
| 2025-12-29 | 114.35 | 114.66 | 114.12 | 114.40 | -0.383% | 406,755 | +5.647% |
| 2025-12-26 | 114.93 | 114.93 | 114.58 | 114.84 | +0.148% | 327,364 | +5.242% |
| 2025-12-24 | 114.41 | 114.67 | 114.41 | 114.67 | +0.148% | 256,824 | +5.398% |
| 2025-12-23 | 114.41 | 114.65 | 114.26 | 114.50 | +0.677% | 425,409 | +5.555% |
| 2025-12-22 | 113.49 | 113.77 | 113.29 | 113.73 | +0.264% | 622,462 | +6.269% |
| 2025-12-19 | 113.18 | 113.76 | 113.11 | 113.43 | +0.719% | 1,049,297 | +6.550% |
| 2025-12-18 | 112.74 | 113.26 | 112.36 | 112.62 | +1.041% | 856,273 | +7.317% |
| 2025-12-17 | 112.56 | 112.82 | 111.46 | 111.46 | -1.450% | 773,959 | +8.434% |
| 2025-12-16 | 113.08 | 113.33 | 112.64 | 113.10 | -1.857% | 1,350,263 | +6.861% |
| 2025-12-15 | 115.56 | 115.68 | 115.03 | 115.24 | +0.471% | 920,581 | +4.877% |
| 2025-12-12 | 115.51 | 115.72 | 114.33 | 114.70 | -0.813% | 896,642 | +5.371% |
| 2025-12-11 | 115.34 | 115.76 | 115.09 | 115.64 | +0.295% | 1,087,431 | +4.514% |
| 2025-12-10 | 114.15 | 115.47 | 114.02 | 115.30 | +0.963% | 1,022,693 | +4.822% |
| 2025-12-09 | 114.34 | 114.67 | 114.16 | 114.20 | -0.323% | 593,541 | +5.832% |
| 2025-12-08 | 114.82 | 114.92 | 114.23 | 114.57 | -0.331% | 1,372,662 | +5.490% |
| 2025-12-05 | 115.27 | 115.39 | 114.71 | 114.95 | +0.148% | 1,094,879 | +5.141% |
| 2025-12-04 | 115.27 | 115.31 | 114.55 | 114.78 | +0.236% | 622,689 | +5.297% |
| 2025-12-03 | 113.76 | 114.55 | 113.72 | 114.51 | +0.881% | 785,360 | +5.545% |
| 2025-12-02 | 113.48 | 113.64 | 113.12 | 113.51 | +0.247% | 822,927 | +6.475% |
| 2025-12-01 | 113.39 | 113.70 | 113.17 | 113.23 | -0.719% | 1,640,861 | +6.738% |
| 2025-11-28 | 113.62 | 114.09 | 113.49 | 114.05 | +0.458% | 565,915 | +5.971% |
| 2025-11-26 | 112.84 | 113.74 | 112.84 | 113.53 | +1.230% | 611,328 | +6.456% |
| 2025-11-25 | 111.18 | 112.22 | 110.84 | 112.15 | +1.027% | 1,102,250 | +7.766% |
| 2025-11-24 | 110.59 | 111.21 | 110.51 | 111.01 | +0.063% | 1,109,186 | +8.873% |
| 2025-11-21 | 110.33 | 111.28 | 109.69 | 110.94 | +1.371% | 1,295,778 | +8.942% |
| 2025-11-20 | 112.12 | 112.33 | 109.40 | 109.44 | -1.556% | 1,606,517 | +10.435% |
| 2025-11-19 | 111.30 | 111.90 | 110.63 | 111.17 | -0.242% | 1,254,457 | +8.716% |
| 2025-11-18 | 111.61 | 111.96 | 110.82 | 111.44 | -1.520% | 6,748,583 | +8.453% |
| 2025-11-17 | 113.76 | 114.23 | 112.70 | 113.16 | -1.377% | 1,035,323 | +6.805% |
| 2025-11-14 | 113.91 | 115.09 | 113.88 | 114.74 | -0.217% | 1,170,989 | +5.334% |
| 2025-11-13 | 116.20 | 116.36 | 114.78 | 114.99 | -1.410% | 1,114,558 | +5.105% |
| 2025-11-12 | 116.37 | 116.78 | 116.36 | 116.64 | +0.444% | 731,729 | +3.622% |
| 2025-11-11 | 115.70 | 116.31 | 115.70 | 116.12 | +0.633% | 905,557 | +4.082% |
| 2025-11-10 | 114.95 | 115.42 | 114.52 | 115.39 | +0.945% | 924,843 | +4.740% |
| 2025-11-07 | 113.40 | 114.34 | 113.09 | 114.31 | +0.298% | 878,719 | +5.730% |
| 2025-11-06 | 114.67 | 114.70 | 113.69 | 113.97 | -0.766% | 1,101,918 | +6.045% |
| 2025-11-05 | 114.20 | 115.05 | 114.13 | 114.85 | +0.631% | 767,947 | +5.233% |
| 2025-11-04 | 114.26 | 114.93 | 114.09 | 114.13 | -1.408% | 676,486 | +5.897% |
| 2025-11-03 | 115.76 | 115.87 | 115.37 | 115.76 | +0.086% | 592,221 | +4.406% |
| 2025-10-31 | 115.86 | 115.87 | 115.24 | 115.66 | -0.086% | 1,018,011 | +4.496% |
| 2025-10-30 | 115.56 | 116.30 | 115.53 | 115.76 | -0.567% | 1,172,007 | +4.406% |
| 2025-10-29 | 117.22 | 117.23 | 115.78 | 116.42 | -0.699% | 1,131,225 | +3.814% |
| 2025-10-28 | 117.48 | 117.69 | 117.24 | 117.24 | -0.315% | 765,917 | +3.088% |
| 2025-10-27 | 117.48 | 117.67 | 117.34 | 117.61 | +0.655% | 964,686 | +2.763% |
| 2025-10-24 | 117.04 | 117.12 | 116.79 | 116.84 | +0.120% | 619,361 | +3.436% |
| 2025-10-23 | 116.11 | 116.87 | 116.11 | 116.70 | +0.573% | 640,741 | +3.560% |
| 2025-10-22 | 116.53 | 116.68 | 115.50 | 116.04 | -0.489% | 958,920 | +4.154% |
| 2025-10-21 | 116.90 | 117.14 | 116.51 | 116.61 | -0.719% | 760,047 | +3.645% |
| 2025-10-20 | 116.84 | 117.60 | 116.84 | 117.45 | +1.054% | 2,343,353 | +2.899% |
| 2025-10-17 | 115.58 | 116.28 | 115.44 | 116.23 | +0.276% | 3,004,215 | +3.983% |
| 2025-10-16 | 116.07 | 116.43 | 115.56 | 115.91 | +0.634% | 1,002,175 | +4.271% |
| 2025-10-15 | 115.21 | 115.64 | 114.51 | 115.18 | +0.673% | 483,544 | +4.931% |
| 2025-10-14 | 113.07 | 114.79 | 112.92 | 114.41 | +0.324% | 699,182 | +5.638% |
| 2025-10-13 | 113.58 | 114.16 | 113.38 | 114.04 | +1.001% | 571,210 | +5.980% |
| 2025-10-10 | 115.00 | 115.10 | 112.80 | 112.91 | -2.225% | 1,350,762 | +7.041% |
| 2025-10-09 | 116.50 | 116.50 | 115.19 | 115.48 | -0.918% | 336,255 | +4.659% |
| 2025-10-08 | 116.49 | 116.75 | 116.31 | 116.55 | +0.422% | 500,538 | +3.698% |
| 2025-10-07 | 116.82 | 116.85 | 116.04 | 116.06 | -1.099% | 453,288 | +4.136% |
| 2025-10-06 | 117.40 | 117.63 | 117.27 | 117.35 | +0.570% | 1,370,713 | +2.991% |
| 2025-10-03 | 116.50 | 116.94 | 116.34 | 116.69 | +0.816% | 718,769 | +3.578% |
| 2025-10-02 | 115.98 | 116.03 | 115.21 | 115.74 | +0.600% | 1,037,502 | +4.424% |
| 2025-10-01 | 114.44 | 115.17 | 114.44 | 115.05 | +1.027% | 1,231,562 | +5.050% |
| 2025-09-30 | 113.21 | 114.00 | 113.17 | 113.88 | +0.503% | 596,170 | +6.129% |
| 2025-09-29 | 113.12 | 113.49 | 113.08 | 113.31 | +0.666% | 654,996 | +6.663% |
| 2025-09-26 | 112.25 | 112.60 | 112.00 | 112.56 | +0.482% | 658,932 | +7.374% |
| 2025-09-25 | 111.93 | 112.13 | 111.54 | 112.02 | -0.911% | 895,060 | +7.891% |
| 2025-09-24 | 113.41 | 113.58 | 112.90 | 113.05 | -0.729% | 941,804 | +6.908% |
| 2025-09-23 | 114.40 | 114.65 | 113.74 | 113.88 | -0.245% | 1,735,758 | +6.129% |
| 2025-09-22 | 113.75 | 114.24 | 113.50 | 114.16 | +0.431% | 1,339,276 | +5.869% |
| 2025-09-19 | 113.97 | 114.01 | 113.44 | 113.67 | -0.690% | 1,202,185 | +6.325% |
| 2025-09-18 | 114.10 | 114.66 | 113.80 | 114.46 | +0.819% | 2,731,192 | +5.591% |
| 2025-09-17 | 113.78 | 114.35 | 112.93 | 113.53 | -0.193% | 7,237,916 | +6.456% |
| 2025-09-16 | 114.08 | 114.14 | 113.44 | 113.75 | -0.455% | 40,831,901 | +6.251% |
| 2025-09-15 | 113.92 | 114.29 | 113.81 | 114.27 | +0.892% | 467,816 | +5.767% |
| 2025-09-12 | 113.34 | 113.50 | 113.05 | 113.26 | -0.466% | 633,162 | +6.710% |
| 2025-09-11 | 113.05 | 113.79 | 112.99 | 113.79 | +1.264% | 490,564 | +6.213% |
| 2025-09-10 | 112.97 | 113.03 | 112.21 | 112.37 | -0.133% | 459,447 | +7.555% |
| 2025-09-09 | 112.44 | 112.56 | 112.13 | 112.52 | -0.442% | 577,230 | +7.412% |
| 2025-09-08 | 112.60 | 113.05 | 112.48 | 113.02 | +1.182% | 412,385 | +6.937% |
| 2025-09-05 | 112.04 | 112.35 | 111.24 | 111.70 | +0.649% | 471,140 | +8.201% |
| 2025-09-04 | 110.42 | 111.00 | 110.35 | 110.98 | +0.653% | 440,670 | +8.903% |
| 2025-09-03 | 109.88 | 110.26 | 109.73 | 110.26 | +0.483% | 565,166 | +9.614% |
| 2025-09-02 | 109.08 | 109.92 | 108.95 | 109.73 | -1.126% | 427,136 | +10.143% |
| 2025-08-29 | 111.30 | 111.30 | 110.84 | 110.98 | -0.866% | 392,794 | +8.903% |
| 2025-08-28 | 111.85 | 112.07 | 111.71 | 111.95 | +0.530% | 544,225 | +7.959% |
| 2025-08-27 | 110.76 | 111.44 | 110.66 | 111.36 | -0.117% | 482,330 | +8.531% |
| 2025-08-26 | 111.26 | 111.53 | 110.94 | 111.49 | +0.144% | 742,673 | +8.404% |
| 2025-08-25 | 112.46 | 112.58 | 111.33 | 111.33 | -1.382% | 467,667 | +8.560% |
| 2025-08-22 | 111.50 | 113.06 | 111.45 | 112.89 | +1.629% | 316,697 | +7.060% |
| 2025-08-21 | 111.25 | 111.40 | 110.95 | 111.08 | -0.777% | 393,053 | +8.804% |
| 2025-08-20 | 112.04 | 112.13 | 111.56 | 111.95 | -0.098% | 797,204 | +7.959% |
| 2025-08-19 | 112.33 | 112.52 | 111.92 | 112.06 | -0.231% | 394,894 | +7.853% |
| 2025-08-18 | 112.14 | 112.35 | 111.94 | 112.32 | +0.232% | 465,136 | +7.603% |
| 2025-08-15 | 111.95 | 112.14 | 111.86 | 112.06 | +0.538% | 419,850 | +7.853% |
| 2025-08-14 | 110.97 | 111.53 | 110.97 | 111.46 | -0.184% | 444,549 | +8.434% |
| 2025-08-13 | 111.38 | 111.71 | 111.33 | 111.67 | +0.590% | 325,383 | +8.234% |
| 2025-08-12 | 110.02 | 111.02 | 109.83 | 111.01 | +1.296% | 349,167 | +8.873% |
| 2025-08-11 | 109.96 | 110.02 | 109.48 | 109.59 | -0.671% | 463,978 | +10.284% |
| 2025-08-08 | 110.14 | 110.57 | 109.93 | 110.33 | +0.400% | 452,138 | +9.544% |
| 2025-08-07 | 110.16 | 110.24 | 109.35 | 109.89 | +0.955% | 812,903 | +9.983% |
| 2025-08-06 | 108.55 | 109.02 | 108.34 | 108.85 | +0.489% | 693,647 | +11.034% |
| 2025-08-05 | 108.62 | 108.62 | 108.03 | 108.32 | -0.221% | 870,217 | +11.577% |
| 2025-08-04 | 108.19 | 108.59 | 108.09 | 108.56 | +1.467% | 993,852 | +11.330% |
| 2025-08-01 | 106.89 | 107.19 | 106.33 | 106.99 | -0.456% | 1,220,131 | +12.964% |
| 2025-07-31 | 108.67 | 108.67 | 107.31 | 107.48 | -1.476% | 798,843 | +12.449% |
| 2025-07-30 | 109.55 | 109.78 | 108.65 | 109.09 | -0.529% | 630,067 | +10.789% |
| 2025-07-29 | 110.02 | 110.24 | 109.55 | 109.67 | -0.535% | 852,433 | +10.203% |
| 2025-07-28 | 111.04 | 111.12 | 110.11 | 110.26 | -1.633% | 662,020 | +9.614% |
| 2025-07-25 | 111.33 | 112.09 | 111.27 | 112.09 | -0.178% | 705,364 | +7.824% |
| 2025-07-24 | 112.52 | 112.78 | 112.27 | 112.29 | -0.751% | 936,934 | +7.632% |
| 2025-07-23 | 112.01 | 113.16 | 111.86 | 113.14 | +2.324% | 876,549 | +6.823% |
| 2025-07-22 | 110.33 | 110.65 | 109.86 | 110.57 | +0.236% | 872,610 | +9.306% |
| 2025-07-21 | 110.40 | 110.88 | 110.13 | 110.31 | +0.273% | 763,770 | +9.564% |
| 2025-07-18 | 111.02 | 111.02 | 109.91 | 110.01 | -0.367% | 1,588,911 | +9.863% |
| 2025-07-17 | 109.94 | 110.50 | 109.86 | 110.42 | +0.423% | 604,051 | +9.460% |
| 2025-07-16 | 109.50 | 110.06 | 109.12 | 109.95 | +0.246% | 711,681 | +9.923% |
| 2025-07-15 | 110.90 | 110.90 | 109.59 | 109.68 | -0.769% | 924,523 | +10.193% |
| 2025-07-14 | 110.01 | 110.68 | 109.97 | 110.53 | -0.041% | 660,169 | +9.346% |
| 2025-07-11 | 110.86 | 110.95 | 110.40 | 110.58 | -1.096% | 500,040 | +9.301% |
| 2025-07-10 | 111.72 | 111.90 | 111.23 | 111.80 | -0.161% | 658,490 | +8.104% |
| 2025-07-09 | 111.45 | 111.98 | 111.29 | 111.98 | +0.611% | 494,577 | +7.930% |
| 2025-07-08 | 110.76 | 111.39 | 110.58 | 111.30 | +0.669% | 788,757 | +8.589% |
| 2025-07-07 | 110.86 | 111.16 | 110.21 | 110.56 | -0.763% | 633,643 | +9.316% |
| 2025-07-03 | 111.25 | 111.60 | 111.21 | 111.41 | -0.188% | 337,251 | +8.482% |
| 2025-07-02 | 110.88 | 111.65 | 110.71 | 111.62 | +0.269% | 452,233 | +8.278% |
| 2025-07-01 | 111.38 | 111.69 | 111.09 | 111.32 | -0.607% | 863,183 | +8.570% |
| 2025-06-30 | 111.59 | 112.05 | 111.34 | 112.00 | +0.251% | 509,935 | +7.911% |
| 2025-06-27 | 111.56 | 112.11 | 111.23 | 111.72 | +1.077% | 605,485 | +8.181% |
| 2025-06-26 | 109.97 | 110.55 | 109.85 | 110.53 | +1.153% | 379,852 | +9.346% |
| 2025-06-25 | 109.38 | 109.38 | 108.95 | 109.27 | -0.374% | 996,026 | +10.607% |
| 2025-06-24 | 109.13 | 109.87 | 108.91 | 109.68 | +1.293% | 742,956 | +10.193% |
| 2025-06-23 | 106.43 | 108.32 | 106.37 | 108.28 | +0.866% | 1,201,618 | +11.618% |
| 2025-06-20 | 108.41 | 108.91 | 107.29 | 107.35 | -1.014% | 894,123 | +12.585% |
| 2025-06-18 | 108.67 | 109.20 | 108.23 | 108.45 | +0.139% | 848,037 | +11.443% |
| 2025-06-17 | 109.35 | 109.48 | 108.23 | 108.30 | -1.339% | 659,215 | +11.597% |
| 2025-06-16 | 110.10 | 110.78 | 109.75 | 109.77 | -0.544% | 820,014 | +10.103% |
| 2025-06-13 | 110.45 | 111.12 | 110.13 | 110.37 | -1.429% | 643,404 | +9.504% |
| 2025-06-12 | 111.79 | 112.18 | 111.74 | 111.97 | +0.711% | 500,566 | +7.940% |
| 2025-06-11 | 111.73 | 111.85 | 111.10 | 111.18 | -0.269% | 564,707 | +8.707% |
| 2025-06-10 | 111.70 | 111.81 | 111.17 | 111.48 | +0.207% | 626,349 | +8.414% |
| 2025-06-09 | 111.07 | 111.57 | 110.97 | 111.25 | 0.000% | 536,496 | +8.638% |
| 2025-06-06 | 111.14 | 111.36 | 110.93 | 111.25 | +0.442% | 574,156 | +8.638% |
| 2025-06-05 | 111.38 | 111.42 | 110.51 | 110.76 | -0.207% | 760,305 | +9.119% |
| 2025-06-04 | 110.65 | 111.34 | 110.60 | 110.99 | +0.680% | 591,975 | +8.893% |
| 2025-06-03 | 109.97 | 110.34 | 109.64 | 110.24 | -0.703% | 486,611 | +9.634% |
| 2025-06-02 | 109.94 | 111.03 | 109.51 | 111.02 | +1.120% | 1,314,756 | +8.863% |
| 2025-05-30 | 109.55 | 109.86 | 108.88 | 109.79 | +0.210% | 419,775 | +10.083% |
| 2025-05-29 | 109.80 | 109.80 | 109.11 | 109.56 | +0.265% | 1,039,644 | +10.314% |
| 2025-05-28 | 109.52 | 109.60 | 109.03 | 109.27 | -1.158% | 630,350 | +10.607% |
| 2025-05-27 | 110.50 | 110.76 | 110.32 | 110.55 | +1.936% | 903,485 | +9.326% |
| 2025-05-23 | 107.33 | 108.67 | 107.31 | 108.45 | +0.018% | 553,984 | +11.443% |
| 2025-05-22 | 108.03 | 108.75 | 107.88 | 108.43 | -0.065% | 617,661 | +11.464% |
| 2025-05-21 | 109.32 | 109.77 | 108.35 | 108.50 | -0.859% | 957,133 | +11.392% |
| 2025-05-20 | 109.20 | 109.44 | 108.99 | 109.44 | +0.487% | 2,210,822 | +10.435% |
| 2025-05-19 | 107.67 | 108.95 | 107.67 | 108.91 | +0.852% | 484,895 | +10.972% |
| 2025-05-16 | 107.71 | 108.00 | 107.38 | 107.99 | +0.297% | 628,544 | +11.918% |
| 2025-05-15 | 107.30 | 107.79 | 107.04 | 107.67 | +1.165% | 490,171 | +12.250% |
| 2025-05-14 | 107.50 | 107.58 | 106.39 | 106.43 | -0.718% | 410,176 | +13.558% |
| 2025-05-13 | 106.77 | 107.43 | 106.71 | 107.20 | +0.271% | 535,460 | +12.743% |
| 2025-05-12 | 106.22 | 106.92 | 105.71 | 106.91 | +0.830% | 718,208 | +13.048% |
| 2025-05-09 | 106.38 | 106.47 | 105.77 | 106.03 | +0.388% | 664,167 | +13.987% |
| 2025-05-08 | 106.27 | 106.37 | 105.62 | 105.62 | -0.217% | 761,670 | +14.429% |
| 2025-05-07 | 105.93 | 106.22 | 105.48 | 105.85 | -0.339% | 493,707 | +14.180% |
| 2025-05-06 | 106.37 | 106.63 | 106.10 | 106.21 | -0.394% | 1,435,187 | +13.793% |
| 2025-05-05 | 106.75 | 106.97 | 106.62 | 106.63 | +0.084% | 511,253 | +13.345% |
| 2025-05-02 | 106.23 | 106.79 | 106.21 | 106.54 | +2.324% | 370,167 | +13.441% |
| 2025-05-01 | 104.69 | 104.72 | 103.97 | 104.12 | -0.230% | 419,503 | +16.078% |
| 2025-04-30 | 103.41 | 104.50 | 103.00 | 104.36 | +0.394% | 601,909 | +15.811% |
| 2025-04-29 | 103.54 | 104.21 | 103.47 | 103.95 | +0.251% | 555,749 | +16.267% |
| 2025-04-28 | 103.38 | 103.85 | 103.06 | 103.69 | +0.329% | 357,425 | +16.559% |
| 2025-04-25 | 102.62 | 103.41 | 102.46 | 103.35 | +0.564% | 448,751 | +16.942% |
| 2025-04-24 | 101.58 | 102.82 | 101.58 | 102.77 | +1.652% | 410,197 | +17.602% |
| 2025-04-23 | 101.73 | 102.51 | 100.81 | 101.10 | +0.647% | 516,904 | +19.545% |
| 2025-04-22 | 99.63 | 100.99 | 99.63 | 100.45 | +1.918% | 469,271 | +20.319% |
| 2025-04-21 | 99.51 | 99.84 | 97.85 | 98.56 | -0.665% | 472,064 | +22.626% |
| 2025-04-17 | 99.17 | 99.92 | 98.88 | 99.22 | +0.977% | 603,872 | +21.810% |
| 2025-04-16 | 98.74 | 99.44 | 97.86 | 98.26 | -0.898% | 382,419 | +23.000% |
| 2025-04-15 | 99.00 | 99.63 | 98.82 | 99.15 | 0.000% | 554,261 | +21.896% |