EMGF
iShares Emerging Markets Equity Factor ETF
stockBATSETF
Market OpenOct 5, 2026 11:41:53 AM EDT
73.24USD+1.314%(+0.95)32,668
70.86Bid75.41Ask4.55SpreadPre-marketOct 5, 2026 9:07:30 AM EDT
72.70USD+0.567%(+0.41)
EMGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 73.20 | 73.24 | 73.15 | 73.24 | +1.314% | 32,668 | 0.000% |
| 2026-10-02 | 72.20 | 72.60 | 71.95 | 72.29 | +1.105% | 177,804 | +1.314% |
| 2026-10-01 | 71.27 | 71.64 | 70.86 | 71.50 | -0.056% | 469,884 | +2.434% |
| 2026-09-30 | 71.70 | 71.86 | 71.27 | 71.54 | -0.777% | 372,810 | +2.376% |
| 2026-09-29 | 72.08 | 72.16 | 71.58 | 72.10 | +0.285% | 178,545 | +1.581% |
| 2026-09-28 | 71.83 | 72.16 | 70.69 | 71.89 | -1.148% | 162,848 | +1.871% |
| 2026-09-25 | 72.75 | 72.94 | 72.36 | 72.73 | +0.888% | 264,754 | +0.701% |
| 2026-09-24 | 72.50 | 72.50 | 71.78 | 72.09 | -0.648% | 202,054 | +1.595% |
| 2026-09-23 | 73.14 | 73.29 | 72.40 | 72.56 | -1.919% | 303,770 | +0.937% |
| 2026-09-22 | 73.43 | 74.18 | 73.43 | 73.98 | +0.285% | 198,213 | -1.000% |
| 2026-09-21 | 73.13 | 73.83 | 72.93 | 73.77 | +2.601% | 80,248 | -0.718% |
| 2026-09-18 | 71.56 | 71.90 | 71.43 | 71.90 | +0.349% | 97,086 | +1.864% |
| 2026-09-17 | 71.64 | 71.91 | 71.51 | 71.65 | +1.617% | 64,855 | +2.219% |
| 2026-09-16 | 71.21 | 71.31 | 70.08 | 70.51 | -0.071% | 70,102 | +3.872% |
| 2026-09-15 | 70.91 | 70.91 | 70.33 | 70.56 | -0.508% | 183,542 | +3.798% |
| 2026-09-14 | 70.89 | 71.45 | 70.62 | 70.92 | -2.341% | 110,596 | +3.271% |
| 2026-09-11 | 72.75 | 72.85 | 72.48 | 72.62 | +1.170% | 326,243 | +0.854% |
| 2026-09-10 | 72.16 | 72.25 | 71.74 | 71.78 | -2.167% | 108,531 | +2.034% |
| 2026-09-09 | 73.46 | 73.79 | 73.15 | 73.37 | -0.434% | 74,525 | -0.177% |
| 2026-09-08 | 73.70 | 73.95 | 73.47 | 73.69 | +0.034% | 107,408 | -0.611% |
| 2026-09-04 | 72.76 | 73.67 | 72.61 | 73.67 | +1.635% | 135,628 | -0.577% |
| 2026-09-03 | 72.11 | 72.64 | 71.70 | 72.48 | +0.402% | 55,417 | +1.049% |
| 2026-09-02 | 71.74 | 72.19 | 71.74 | 72.19 | +0.320% | 57,409 | +1.454% |
| 2026-09-01 | 72.09 | 72.58 | 71.57 | 71.96 | -0.222% | 113,419 | +1.779% |
| 2026-08-31 | 72.21 | 72.55 | 71.84 | 72.12 | +0.111% | 65,599 | +1.553% |
| 2026-08-28 | 72.48 | 72.78 | 71.87 | 72.04 | -0.511% | 104,218 | +1.666% |
| 2026-08-27 | 72.37 | 72.41 | 72.03 | 72.41 | +0.514% | 91,406 | +1.146% |
| 2026-08-26 | 72.17 | 72.28 | 71.92 | 72.04 | +0.083% | 46,922 | +1.666% |
| 2026-08-25 | 71.59 | 72.00 | 71.39 | 71.98 | +1.739% | 171,056 | +1.750% |
| 2026-08-24 | 71.15 | 71.15 | 70.42 | 70.75 | -1.284% | 86,532 | +3.519% |
| 2026-08-21 | 72.08 | 72.09 | 71.56 | 71.67 | +0.448% | 94,464 | +2.191% |
| 2026-08-20 | 70.88 | 71.38 | 70.88 | 71.35 | +0.493% | 78,489 | +2.649% |
| 2026-08-19 | 71.25 | 71.36 | 70.78 | 71.00 | +0.910% | 86,756 | +3.155% |
| 2026-08-18 | 71.02 | 71.11 | 70.21 | 70.36 | -2.737% | 111,358 | +4.093% |
| 2026-08-17 | 72.22 | 72.89 | 72.18 | 72.34 | +1.359% | 87,160 | +1.244% |
| 2026-08-14 | 71.83 | 71.89 | 71.29 | 71.37 | -0.321% | 58,158 | +2.620% |
| 2026-08-13 | 71.07 | 71.84 | 70.97 | 71.60 | +0.831% | 1,473,874 | +2.291% |
| 2026-08-12 | 71.30 | 71.30 | 70.80 | 71.01 | +1.385% | 128,434 | +3.140% |
| 2026-08-11 | 70.22 | 70.37 | 69.77 | 70.04 | +0.294% | 70,992 | +4.569% |
| 2026-08-10 | 69.68 | 70.88 | 69.44 | 69.83 | -0.534% | 238,428 | +4.876% |
| 2026-08-07 | 70.41 | 70.41 | 69.52 | 70.21 | +0.804% | 288,186 | +4.316% |
| 2026-08-06 | 69.17 | 70.05 | 69.07 | 69.65 | -0.543% | 110,034 | +5.154% |
| 2026-08-05 | 70.37 | 70.51 | 70.00 | 70.03 | -0.537% | 75,211 | +4.584% |
| 2026-08-04 | 69.47 | 70.62 | 69.47 | 70.41 | +2.785% | 119,865 | +4.023% |
| 2026-08-03 | 67.93 | 68.69 | 67.56 | 68.50 | +0.661% | 187,740 | +6.920% |
| 2026-07-31 | 68.95 | 68.95 | 67.53 | 68.05 | +0.830% | 98,323 | +7.627% |
| 2026-07-30 | 66.44 | 67.59 | 66.38 | 67.49 | +3.639% | 445,909 | +8.520% |
| 2026-07-29 | 65.81 | 66.78 | 64.79 | 65.12 | -1.898% | 154,303 | +12.469% |
| 2026-07-28 | 66.23 | 67.43 | 65.77 | 66.38 | -2.296% | 98,633 | +10.334% |
| 2026-07-27 | 68.42 | 68.45 | 67.06 | 67.94 | +0.592% | 96,025 | +7.801% |
| 2026-07-24 | 67.91 | 68.83 | 67.52 | 67.54 | -2.073% | 135,649 | +8.439% |
| 2026-07-23 | 68.67 | 69.21 | 68.31 | 68.97 | -0.519% | 79,581 | +6.191% |
| 2026-07-22 | 68.90 | 69.53 | 68.90 | 69.33 | -0.288% | 76,551 | +5.640% |
| 2026-07-21 | 69.19 | 69.71 | 69.00 | 69.53 | +2.733% | 62,070 | +5.336% |
| 2026-07-20 | 68.01 | 68.89 | 66.85 | 67.68 | 0.000% | 124,722 | +8.215% |
| 2026-07-17 | 66.60 | 68.08 | 66.29 | 67.68 | -1.355% | 145,722 | +8.215% |
| 2026-07-16 | 68.77 | 69.06 | 68.25 | 68.61 | -2.028% | 105,215 | +6.748% |
| 2026-07-15 | 70.29 | 70.30 | 69.02 | 70.03 | +0.172% | 123,936 | +4.584% |
| 2026-07-14 | 70.08 | 70.16 | 69.62 | 69.91 | +1.216% | 991,844 | +4.763% |
| 2026-07-13 | 69.83 | 69.92 | 69.01 | 69.07 | -3.560% | 83,802 | +6.037% |
| 2026-07-10 | 71.41 | 71.85 | 71.02 | 71.62 | 0.000% | 254,079 | +2.262% |
| 2026-07-09 | 71.42 | 71.77 | 71.25 | 71.62 | +0.845% | 93,757 | +2.262% |
| 2026-07-08 | 69.91 | 71.02 | 69.61 | 71.02 | +0.852% | 90,846 | +3.126% |
| 2026-07-07 | 70.73 | 70.92 | 69.86 | 70.42 | -2.486% | 101,129 | +4.005% |
| 2026-07-06 | 71.87 | 72.98 | 71.86 | 72.22 | +2.578% | 159,741 | +1.419% |
| 2026-07-02 | 71.32 | 71.86 | 69.51 | 70.40 | -1.179% | 119,486 | +4.034% |
| 2026-07-01 | 71.59 | 72.20 | 71.23 | 71.24 | -2.757% | 125,970 | +2.807% |
| 2026-06-30 | 72.49 | 73.42 | 72.30 | 73.26 | +1.651% | 148,737 | -0.027% |
| 2026-06-29 | 71.68 | 72.16 | 70.64 | 72.07 | +0.432% | 69,993 | +1.623% |
| 2026-06-26 | 70.91 | 72.34 | 70.91 | 71.76 | -1.252% | 111,554 | +2.062% |
| 2026-06-25 | 73.67 | 73.67 | 72.05 | 72.67 | +1.057% | 136,585 | +0.784% |
| 2026-06-24 | 72.10 | 72.39 | 71.31 | 71.91 | -0.333% | 204,393 | +1.850% |
| 2026-06-23 | 72.28 | 73.23 | 72.11 | 72.15 | -5.414% | 97,530 | +1.511% |
| 2026-06-22 | 76.35 | 76.58 | 76.02 | 76.28 | +0.554% | 76,220 | -3.985% |
| 2026-06-18 | 75.32 | 76.05 | 75.13 | 75.86 | +3.211% | 225,374 | -3.454% |
| 2026-06-17 | 74.61 | 74.98 | 73.40 | 73.50 | -0.487% | 174,042 | -0.354% |
| 2026-06-16 | 74.47 | 74.90 | 73.70 | 73.86 | -1.421% | 92,530 | -0.839% |
| 2026-06-15 | 74.79 | 75.05 | 74.45 | 74.92 | +2.399% | 119,093 | -2.249% |
| 2026-06-12 | 72.82 | 73.47 | 72.30 | 73.17 | +0.563% | 187,699 | +0.096% |
| 2026-06-11 | 70.41 | 72.82 | 70.02 | 72.76 | +4.510% | 132,512 | +0.660% |
| 2026-06-10 | 70.96 | 71.42 | 69.59 | 69.62 | -1.722% | 129,971 | +5.200% |
| 2026-06-09 | 72.32 | 72.52 | 69.33 | 70.84 | -0.028% | 141,723 | +3.388% |
| 2026-06-08 | 71.23 | 71.44 | 70.73 | 70.86 | +1.752% | 110,162 | +3.359% |
| 2026-06-05 | 72.11 | 72.15 | 69.44 | 69.64 | -6.473% | 157,658 | +5.169% |
| 2026-06-04 | 73.91 | 74.89 | 73.41 | 74.46 | -0.997% | 165,706 | -1.638% |
| 2026-06-03 | 75.79 | 75.79 | 74.58 | 75.21 | -1.195% | 256,370 | -2.619% |
| 2026-06-02 | 75.61 | 76.23 | 75.52 | 76.12 | +0.768% | 254,180 | -3.783% |
| 2026-06-01 | 74.65 | 75.80 | 74.48 | 75.54 | +2.776% | 300,630 | -3.045% |
| 2026-05-29 | 73.98 | 74.23 | 73.50 | 73.50 | -0.325% | 164,184 | -0.354% |
| 2026-05-28 | 72.76 | 74.02 | 72.46 | 73.74 | +0.395% | 877,650 | -0.678% |
| 2026-05-27 | 73.99 | 74.21 | 73.11 | 73.45 | -0.380% | 137,159 | -0.286% |
| 2026-05-26 | 73.00 | 73.86 | 72.95 | 73.73 | +4.168% | 99,134 | -0.665% |
| 2026-05-22 | 71.12 | 71.35 | 70.74 | 70.78 | -0.464% | 86,133 | +3.476% |
| 2026-05-21 | 70.19 | 71.37 | 70.11 | 71.11 | +1.167% | 99,436 | +2.995% |
| 2026-05-20 | 69.25 | 70.37 | 69.25 | 70.29 | +1.870% | 68,500 | +4.197% |
| 2026-05-19 | 68.28 | 69.59 | 68.11 | 69.00 | -1.033% | 86,578 | +6.145% |
| 2026-05-18 | 70.49 | 70.52 | 69.13 | 69.72 | -0.158% | 113,085 | +5.049% |
| 2026-05-15 | 70.09 | 70.30 | 69.45 | 69.83 | -3.363% | 171,648 | +4.883% |
| 2026-05-14 | 71.97 | 72.46 | 71.83 | 72.26 | -0.028% | 111,950 | +1.356% |
| 2026-05-13 | 71.39 | 72.38 | 71.21 | 72.28 | +2.394% | 94,683 | +1.328% |
| 2026-05-12 | 71.11 | 71.46 | 69.79 | 70.59 | -3.447% | 174,029 | +3.754% |
| 2026-05-11 | 72.86 | 73.26 | 72.62 | 73.11 | +0.096% | 162,391 | +0.178% |
| 2026-05-08 | 72.27 | 73.04 | 72.19 | 73.04 | +2.512% | 192,259 | +0.274% |
| 2026-05-07 | 72.30 | 72.38 | 71.21 | 71.25 | -1.370% | 110,129 | +2.793% |
| 2026-05-06 | 71.55 | 72.30 | 71.25 | 72.24 | +3.259% | 95,762 | +1.384% |
| 2026-05-05 | 69.38 | 70.27 | 69.38 | 69.96 | +1.997% | 99,746 | +4.688% |
| 2026-05-04 | 68.78 | 69.32 | 68.24 | 68.59 | +0.131% | 119,755 | +6.779% |
| 2026-05-01 | 68.30 | 69.15 | 68.30 | 68.50 | +0.146% | 148,757 | +6.920% |
| 2026-04-30 | 67.56 | 68.52 | 67.24 | 68.40 | +2.013% | 67,194 | +7.076% |
| 2026-04-29 | 67.37 | 67.37 | 66.70 | 67.05 | -0.208% | 105,188 | +9.232% |
| 2026-04-28 | 67.03 | 67.28 | 66.83 | 67.19 | -0.914% | 53,448 | +9.004% |
| 2026-04-27 | 67.96 | 68.01 | 67.64 | 67.81 | -0.059% | 65,050 | +8.008% |
| 2026-04-24 | 67.49 | 67.98 | 67.34 | 67.85 | +2.107% | 93,758 | +7.944% |
| 2026-04-23 | 67.00 | 67.24 | 65.87 | 66.45 | -1.643% | 86,210 | +10.218% |
| 2026-04-22 | 67.08 | 67.67 | 67.08 | 67.56 | +1.947% | 58,416 | +8.407% |
| 2026-04-21 | 67.36 | 67.45 | 66.27 | 66.27 | -1.618% | 131,972 | +10.518% |
| 2026-04-20 | 67.26 | 67.40 | 66.96 | 67.36 | -0.678% | 75,475 | +8.729% |
| 2026-04-17 | 67.79 | 68.46 | 67.66 | 67.82 | +1.878% | 78,625 | +7.992% |
| 2026-04-16 | 66.60 | 66.80 | 66.18 | 66.57 | +0.453% | 179,982 | +10.020% |
| 2026-04-15 | 66.13 | 66.35 | 65.87 | 66.27 | +0.030% | 182,456 | +10.518% |
| 2026-04-14 | 65.67 | 66.35 | 65.59 | 66.25 | +1.704% | 57,332 | +10.551% |
| 2026-04-13 | 64.03 | 65.20 | 63.96 | 65.14 | +0.930% | 91,896 | +12.435% |
| 2026-04-10 | 64.53 | 64.85 | 64.31 | 64.54 | +0.451% | 46,286 | +13.480% |
| 2026-04-09 | 63.54 | 64.37 | 63.26 | 64.25 | -0.093% | 210,229 | +13.992% |
| 2026-04-08 | 64.61 | 64.71 | 63.72 | 64.31 | +5.236% | 122,342 | +13.886% |
| 2026-04-07 | 60.84 | 61.77 | 60.03 | 61.11 | +0.246% | 123,193 | +19.849% |
| 2026-04-06 | 60.77 | 61.15 | 60.62 | 60.96 | +1.011% | 96,633 | +20.144% |
| 2026-04-02 | 59.23 | 60.60 | 59.17 | 60.35 | -1.276% | 64,302 | +21.359% |
| 2026-04-01 | 60.96 | 61.53 | 60.73 | 61.13 | +1.158% | 999,267 | +19.810% |
| 2026-03-31 | 58.53 | 60.51 | 58.48 | 60.43 | +3.778% | 138,114 | +21.198% |
| 2026-03-30 | 59.17 | 59.17 | 57.96 | 58.23 | -0.665% | 488,346 | +25.777% |
| 2026-03-27 | 58.98 | 59.26 | 58.50 | 58.62 | -0.543% | 212,526 | +24.940% |
| 2026-03-26 | 59.85 | 60.12 | 58.94 | 58.94 | -3.393% | 98,292 | +24.262% |
| 2026-03-25 | 60.97 | 61.38 | 60.77 | 61.01 | +1.497% | 98,034 | +20.046% |
| 2026-03-24 | 59.63 | 60.80 | 59.63 | 60.11 | -1.427% | 160,911 | +21.843% |
| 2026-03-23 | 60.51 | 61.50 | 60.23 | 60.98 | +2.937% | 195,822 | +20.105% |
| 2026-03-20 | 60.70 | 60.78 | 59.06 | 59.24 | -3.297% | 131,848 | +23.633% |
| 2026-03-19 | 60.01 | 61.57 | 59.88 | 61.26 | +0.245% | 188,163 | +19.556% |
| 2026-03-18 | 61.97 | 62.23 | 61.11 | 61.11 | -1.973% | 306,532 | +19.849% |
| 2026-03-17 | 62.55 | 62.66 | 62.14 | 62.34 | +0.874% | 60,400 | +17.485% |
| 2026-03-16 | 61.54 | 62.07 | 61.50 | 61.80 | +2.471% | 320,414 | +18.511% |
| 2026-03-13 | 61.15 | 61.63 | 60.19 | 60.31 | -0.331% | 263,143 | +21.439% |
| 2026-03-12 | 61.68 | 61.68 | 60.51 | 60.51 | -3.230% | 747,768 | +21.038% |
| 2026-03-11 | 62.40 | 62.88 | 62.10 | 62.53 | -0.048% | 77,307 | +17.128% |
| 2026-03-10 | 62.30 | 63.77 | 62.05 | 62.56 | +0.272% | 116,253 | +17.072% |
| 2026-03-09 | 60.31 | 62.45 | 59.91 | 62.39 | +2.396% | 122,268 | +17.391% |
| 2026-03-06 | 60.45 | 61.48 | 60.30 | 60.93 | -0.652% | 100,966 | +20.204% |
| 2026-03-05 | 61.85 | 62.30 | 60.64 | 61.33 | -2.527% | 218,278 | +19.420% |
| 2026-03-04 | 62.26 | 63.48 | 62.06 | 62.92 | +0.930% | 122,054 | +16.402% |
| 2026-03-03 | 61.74 | 62.77 | 60.57 | 62.34 | -4.795% | 322,824 | +17.485% |
| 2026-03-02 | 64.74 | 65.85 | 64.72 | 65.48 | -1.563% | 204,947 | +11.851% |
| 2026-02-27 | 66.20 | 66.73 | 66.16 | 66.52 | -0.464% | 98,482 | +10.102% |
| 2026-02-26 | 67.48 | 67.48 | 66.22 | 66.83 | -0.772% | 151,121 | +9.592% |
| 2026-02-25 | 67.39 | 67.43 | 67.02 | 67.35 | +1.324% | 92,230 | +8.745% |
| 2026-02-24 | 66.05 | 66.68 | 66.02 | 66.47 | +1.442% | 91,988 | +10.185% |
| 2026-02-23 | 65.83 | 66.13 | 65.37 | 65.53 | -1.147% | 79,359 | +11.774% |
| 2026-02-20 | 64.82 | 66.28 | 63.71 | 66.28 | +1.946% | 101,275 | +10.493% |
| 2026-02-19 | 64.72 | 65.02 | 64.40 | 65.02 | -0.123% | 89,973 | +12.642% |
| 2026-02-18 | 64.92 | 65.44 | 64.73 | 65.10 | +0.478% | 87,751 | +12.504% |
| 2026-02-17 | 64.65 | 65.01 | 64.04 | 64.79 | -0.400% | 82,489 | +13.042% |
| 2026-02-13 | 64.57 | 65.09 | 64.00 | 65.05 | +0.479% | 82,055 | +12.590% |
| 2026-02-12 | 65.70 | 65.73 | 64.54 | 64.74 | -0.873% | 109,172 | +13.129% |
| 2026-02-11 | 64.92 | 65.37 | 64.59 | 65.31 | +1.492% | 87,112 | +12.142% |
| 2026-02-10 | 64.47 | 64.59 | 64.14 | 64.35 | +0.187% | 105,679 | +13.815% |
| 2026-02-09 | 63.68 | 64.36 | 63.61 | 64.23 | +1.054% | 145,045 | +14.028% |
| 2026-02-06 | 62.86 | 63.68 | 62.86 | 63.56 | +2.865% | 71,162 | +15.230% |
| 2026-02-05 | 62.18 | 62.58 | 61.79 | 61.79 | -0.993% | 146,715 | +18.531% |
| 2026-02-04 | 63.55 | 63.55 | 62.21 | 62.41 | -1.250% | 224,383 | +17.353% |
| 2026-02-03 | 63.54 | 63.57 | 62.72 | 63.20 | +0.493% | 538,541 | +15.886% |
| 2026-02-02 | 62.08 | 63.05 | 62.08 | 62.89 | +0.527% | 90,594 | +16.457% |
| 2026-01-30 | 63.16 | 63.32 | 62.23 | 62.56 | -1.959% | 75,929 | +17.072% |
| 2026-01-29 | 64.31 | 64.31 | 62.92 | 63.81 | -0.235% | 72,981 | +14.778% |
| 2026-01-28 | 64.09 | 64.09 | 63.59 | 63.96 | +0.487% | 105,392 | +14.509% |
| 2026-01-27 | 63.11 | 63.65 | 63.11 | 63.65 | +2.003% | 75,918 | +15.067% |
| 2026-01-26 | 62.34 | 62.66 | 62.34 | 62.40 | -0.304% | 87,028 | +17.372% |
| 2026-01-23 | 61.97 | 62.61 | 61.83 | 62.59 | +0.765% | 152,815 | +17.015% |
| 2026-01-22 | 62.08 | 62.33 | 61.94 | 62.12 | +0.869% | 67,532 | +17.910% |
| 2026-01-21 | 61.38 | 61.93 | 61.29 | 61.58 | +1.559% | 50,625 | +18.935% |
| 2026-01-20 | 60.72 | 61.08 | 60.56 | 60.63 | -0.923% | 60,715 | +20.788% |
| 2026-01-16 | 61.32 | 61.50 | 60.88 | 61.20 | -0.374% | 141,761 | +19.673% |
| 2026-01-15 | 61.45 | 61.77 | 61.23 | 61.43 | +0.474% | 64,737 | +19.225% |
| 2026-01-14 | 60.91 | 61.21 | 60.88 | 61.14 | +0.659% | 98,631 | +19.791% |
| 2026-01-13 | 61.02 | 61.07 | 60.65 | 60.74 | -0.670% | 46,922 | +20.580% |
| 2026-01-12 | 60.45 | 61.22 | 60.44 | 61.15 | +1.265% | 55,837 | +19.771% |
| 2026-01-09 | 60.10 | 60.45 | 60.03 | 60.39 | +0.577% | 68,478 | +21.286% |
| 2026-01-08 | 59.98 | 60.13 | 59.84 | 60.04 | -0.266% | 63,410 | +21.985% |
| 2026-01-07 | 60.25 | 60.38 | 59.93 | 60.20 | -0.463% | 537,071 | +21.661% |
| 2026-01-06 | 60.38 | 60.63 | 60.38 | 60.48 | +0.951% | 75,890 | +21.098% |
| 2026-01-05 | 59.58 | 60.02 | 59.19 | 59.91 | +1.029% | 79,177 | +22.250% |
| 2026-01-02 | 58.92 | 59.31 | 58.86 | 59.30 | +2.506% | 213,182 | +23.508% |
| 2025-12-31 | 57.99 | 58.01 | 57.77 | 57.85 | -0.224% | 35,209 | +26.603% |
| 2025-12-30 | 58.04 | 58.10 | 57.91 | 57.98 | +0.173% | 30,662 | +26.319% |
| 2025-12-29 | 57.72 | 58.67 | 57.63 | 57.88 | -0.069% | 77,551 | +26.538% |
| 2025-12-26 | 57.65 | 57.92 | 57.65 | 57.92 | +0.796% | 28,137 | +26.450% |
| 2025-12-24 | 57.49 | 57.55 | 57.43 | 57.46 | +0.231% | 20,885 | +27.457% |
| 2025-12-23 | 57.04 | 57.38 | 56.96 | 57.33 | +0.420% | 191,675 | +27.752% |
| 2025-12-22 | 56.97 | 57.12 | 56.96 | 57.09 | +0.369% | 76,739 | +28.289% |
| 2025-12-19 | 56.68 | 56.98 | 56.64 | 56.88 | +1.048% | 83,931 | +28.762% |
| 2025-12-18 | 56.41 | 56.61 | 56.26 | 56.29 | +1.168% | 135,126 | +30.112% |
| 2025-12-17 | 56.33 | 56.35 | 55.58 | 55.64 | -0.554% | 72,318 | +31.632% |
| 2025-12-16 | 55.94 | 56.25 | 55.86 | 55.95 | -2.117% | 97,382 | +30.903% |
| 2025-12-15 | 57.71 | 57.71 | 57.16 | 57.16 | -0.245% | 53,836 | +28.132% |
| 2025-12-12 | 58.04 | 58.04 | 57.18 | 57.30 | -1.121% | 87,843 | +27.818% |
| 2025-12-11 | 57.87 | 58.09 | 57.64 | 57.95 | -0.455% | 60,656 | +26.385% |
| 2025-12-10 | 57.89 | 58.38 | 57.72 | 58.22 | +0.840% | 93,063 | +25.809% |
| 2025-12-09 | 57.52 | 57.79 | 57.31 | 57.73 | -0.104% | 75,536 | +26.866% |
| 2025-12-08 | 57.99 | 58.00 | 57.65 | 57.79 | -0.311% | 75,295 | +26.735% |
| 2025-12-05 | 58.08 | 58.34 | 57.90 | 57.97 | +0.835% | 57,103 | +26.341% |
| 2025-12-04 | 57.64 | 57.64 | 57.40 | 57.49 | -0.174% | 35,474 | +27.396% |
| 2025-12-03 | 57.33 | 57.59 | 57.25 | 57.59 | +0.070% | 56,794 | +27.175% |
| 2025-12-02 | 57.55 | 57.63 | 57.33 | 57.55 | +0.192% | 55,129 | +27.263% |
| 2025-12-01 | 57.35 | 57.66 | 57.28 | 57.44 | -0.156% | 44,903 | +27.507% |
| 2025-11-28 | 57.38 | 57.60 | 57.26 | 57.53 | +0.174% | 17,092 | +27.307% |
| 2025-11-26 | 57.26 | 57.59 | 57.15 | 57.43 | +0.613% | 44,160 | +27.529% |
| 2025-11-25 | 56.84 | 57.10 | 56.47 | 57.08 | +0.316% | 79,192 | +28.311% |
| 2025-11-24 | 56.61 | 56.92 | 56.43 | 56.90 | +0.922% | 93,788 | +28.717% |
| 2025-11-21 | 55.99 | 56.55 | 55.70 | 56.38 | -0.062% | 67,831 | +29.904% |
| 2025-11-20 | 57.72 | 57.83 | 56.32 | 56.41 | -1.234% | 157,061 | +29.824% |
| 2025-11-19 | 57.01 | 57.38 | 56.91 | 57.12 | -0.297% | 95,307 | +28.221% |
| 2025-11-18 | 57.10 | 57.51 | 56.93 | 57.29 | -0.469% | 363,980 | +27.841% |
| 2025-11-17 | 57.87 | 58.19 | 57.41 | 57.56 | -1.117% | 58,727 | +27.241% |
| 2025-11-14 | 57.91 | 58.63 | 57.79 | 58.21 | +0.034% | 86,560 | +25.820% |
| 2025-11-13 | 58.90 | 59.01 | 58.12 | 58.19 | -1.339% | 47,113 | +25.864% |
| 2025-11-12 | 59.07 | 59.07 | 58.76 | 58.98 | +0.170% | 95,708 | +24.178% |
| 2025-11-11 | 58.81 | 59.00 | 58.74 | 58.88 | +0.119% | 26,184 | +24.389% |
| 2025-11-10 | 58.60 | 58.90 | 58.45 | 58.81 | +1.800% | 59,204 | +24.537% |
| 2025-11-07 | 57.58 | 57.79 | 57.08 | 57.77 | -0.397% | 60,016 | +26.779% |
| 2025-11-06 | 58.50 | 58.50 | 57.86 | 58.00 | -0.956% | 39,754 | +26.276% |
| 2025-11-05 | 58.12 | 58.68 | 57.99 | 58.56 | +0.957% | 59,466 | +25.068% |
| 2025-11-04 | 58.37 | 58.47 | 57.99 | 58.01 | -1.786% | 32,070 | +26.265% |
| 2025-11-03 | 59.13 | 59.20 | 58.77 | 59.06 | +0.528% | 442,779 | +24.009% |
| 2025-10-31 | 58.78 | 58.78 | 58.50 | 58.75 | +0.068% | 50,747 | +24.664% |
| 2025-10-30 | 58.78 | 58.94 | 58.70 | 58.71 | -1.112% | 33,444 | +24.749% |
| 2025-10-29 | 59.60 | 59.61 | 59.12 | 59.37 | +0.712% | 33,928 | +23.362% |
| 2025-10-28 | 58.72 | 59.10 | 58.71 | 58.95 | -0.254% | 94,015 | +24.241% |
| 2025-10-27 | 59.05 | 59.10 | 58.85 | 59.10 | +1.199% | 24,942 | +23.926% |
| 2025-10-24 | 58.41 | 58.51 | 58.35 | 58.40 | +0.690% | 25,504 | +25.411% |
| 2025-10-23 | 57.76 | 58.21 | 57.76 | 58.00 | +0.747% | 32,447 | +26.276% |
| 2025-10-22 | 57.69 | 57.99 | 57.35 | 57.57 | -0.156% | 59,678 | +27.219% |
| 2025-10-21 | 57.88 | 57.89 | 57.63 | 57.66 | -0.911% | 82,137 | +27.020% |
| 2025-10-20 | 57.86 | 58.29 | 57.84 | 58.19 | +1.218% | 45,406 | +25.864% |
| 2025-10-17 | 57.08 | 57.58 | 57.02 | 57.49 | 0.000% | 56,294 | +27.396% |
| 2025-10-16 | 57.62 | 57.89 | 57.32 | 57.49 | +0.595% | 51,290 | +27.396% |
| 2025-10-15 | 57.07 | 57.30 | 56.85 | 57.15 | +1.708% | 140,859 | +28.154% |
| 2025-10-14 | 55.73 | 56.56 | 55.73 | 56.19 | -0.830% | 36,685 | +30.343% |
| 2025-10-13 | 56.40 | 56.80 | 56.40 | 56.66 | +2.887% | 41,636 | +29.262% |
| 2025-10-10 | 57.15 | 57.21 | 54.88 | 55.07 | -3.521% | 85,474 | +32.994% |
| 2025-10-09 | 57.69 | 57.69 | 56.88 | 57.08 | -0.886% | 40,677 | +28.311% |
| 2025-10-08 | 57.22 | 57.60 | 57.22 | 57.59 | +0.541% | 103,517 | +27.175% |
| 2025-10-07 | 57.84 | 57.84 | 57.12 | 57.28 | -0.521% | 32,256 | +27.863% |
| 2025-10-06 | 57.54 | 57.72 | 57.47 | 57.58 | +0.436% | 52,390 | +27.197% |
| 2025-10-03 | 57.48 | 57.64 | 57.22 | 57.33 | +0.403% | 54,159 | +27.752% |
| 2025-10-02 | 57.52 | 57.52 | 57.10 | 57.10 | +0.132% | 101,500 | +28.266% |
| 2025-10-01 | 56.76 | 57.04 | 56.76 | 57.02 | +0.786% | 48,107 | +28.435% |
| 2025-09-30 | 56.57 | 56.62 | 56.42 | 56.58 | +0.444% | 96,967 | +29.445% |
| 2025-09-29 | 56.33 | 56.57 | 56.31 | 56.33 | +0.787% | 94,643 | +30.020% |
| 2025-09-26 | 55.50 | 55.96 | 55.47 | 55.89 | -0.107% | 574,236 | +31.043% |
| 2025-09-25 | 55.89 | 56.07 | 55.79 | 55.95 | -0.657% | 39,144 | +30.903% |
| 2025-09-24 | 56.53 | 56.55 | 56.27 | 56.32 | -0.600% | 57,244 | +30.043% |
| 2025-09-23 | 56.63 | 56.90 | 56.57 | 56.66 | +0.106% | 60,506 | +29.262% |
| 2025-09-22 | 56.48 | 56.71 | 56.34 | 56.60 | +0.283% | 57,629 | +29.399% |
| 2025-09-19 | 56.56 | 56.56 | 56.34 | 56.44 | -0.423% | 42,682 | +29.766% |
| 2025-09-18 | 56.39 | 56.72 | 56.35 | 56.68 | -0.123% | 159,298 | +29.217% |
| 2025-09-17 | 56.86 | 57.15 | 56.70 | 56.75 | +0.124% | 114,558 | +29.057% |
| 2025-09-16 | 56.52 | 56.76 | 56.36 | 56.68 | +0.854% | 440,101 | +29.217% |
| 2025-09-15 | 56.16 | 56.35 | 56.13 | 56.20 | +0.699% | 2,894,329 | +30.320% |
| 2025-09-12 | 55.94 | 56.00 | 55.76 | 55.81 | -0.134% | 30,253 | +31.231% |
| 2025-09-11 | 55.50 | 56.05 | 55.50 | 55.88 | +1.094% | 56,397 | +31.055% |
| 2025-09-10 | 55.19 | 55.45 | 55.17 | 55.28 | +0.821% | 39,505 | +32.489% |
| 2025-09-09 | 54.78 | 54.89 | 54.74 | 54.83 | +0.716% | 39,234 | +33.577% |
| 2025-09-08 | 54.30 | 54.47 | 54.24 | 54.44 | +0.740% | 35,413 | +34.533% |
| 2025-09-05 | 54.19 | 54.23 | 53.82 | 54.04 | +1.142% | 281,635 | +35.529% |
| 2025-09-04 | 53.30 | 53.51 | 53.20 | 53.43 | -0.317% | 37,994 | +37.077% |
| 2025-09-03 | 53.56 | 53.66 | 53.44 | 53.60 | +0.299% | 310,809 | +36.642% |
| 2025-09-02 | 53.11 | 53.51 | 53.04 | 53.44 | -0.131% | 162,909 | +37.051% |
| 2025-08-29 | 53.55 | 53.60 | 53.33 | 53.51 | -0.585% | 42,857 | +36.872% |
| 2025-08-28 | 53.57 | 53.88 | 53.57 | 53.83 | +0.345% | 435,829 | +36.071% |
| 2025-08-27 | 53.40 | 53.72 | 53.27 | 53.64 | -0.556% | 430,654 | +36.540% |
| 2025-08-26 | 54.00 | 54.03 | 53.84 | 53.94 | -0.111% | 282,275 | +35.780% |
| 2025-08-25 | 54.11 | 54.29 | 54.00 | 54.00 | -0.589% | 32,064 | +35.630% |
| 2025-08-22 | 53.71 | 54.39 | 53.65 | 54.32 | +1.761% | 20,594 | +34.831% |
| 2025-08-21 | 53.36 | 53.47 | 53.28 | 53.38 | +0.019% | 54,068 | +37.205% |
| 2025-08-20 | 53.38 | 53.48 | 53.22 | 53.37 | -0.150% | 51,689 | +37.231% |
| 2025-08-19 | 53.68 | 53.83 | 53.39 | 53.45 | -0.816% | 27,215 | +37.025% |
| 2025-08-18 | 53.85 | 53.92 | 53.77 | 53.89 | +0.298% | 41,983 | +35.906% |
| 2025-08-15 | 53.88 | 53.88 | 53.63 | 53.73 | +0.336% | 109,949 | +36.311% |
| 2025-08-14 | 53.54 | 53.64 | 53.45 | 53.55 | -1.290% | 36,169 | +36.769% |
| 2025-08-13 | 54.18 | 54.38 | 54.16 | 54.25 | +1.005% | 29,907 | +35.005% |
| 2025-08-12 | 53.34 | 53.78 | 53.34 | 53.71 | +1.073% | 58,901 | +36.362% |
| 2025-08-11 | 53.39 | 53.39 | 53.09 | 53.14 | -0.543% | 45,033 | +37.825% |
| 2025-08-08 | 53.37 | 53.48 | 53.25 | 53.43 | 0.000% | 53,794 | +37.077% |
| 2025-08-07 | 53.67 | 53.67 | 53.32 | 53.43 | +0.716% | 139,269 | +37.077% |
| 2025-08-06 | 52.84 | 53.10 | 52.81 | 53.05 | +0.454% | 50,763 | +38.058% |
| 2025-08-05 | 53.01 | 53.01 | 52.72 | 52.81 | +0.610% | 34,524 | +38.686% |
| 2025-08-04 | 52.63 | 52.73 | 52.43 | 52.49 | +1.001% | 34,749 | +39.531% |
| 2025-08-01 | 52.22 | 52.24 | 51.84 | 51.97 | -0.896% | 44,016 | +40.927% |
| 2025-07-31 | 52.60 | 52.75 | 52.42 | 52.44 | -0.550% | 73,196 | +39.664% |
| 2025-07-30 | 52.99 | 53.04 | 52.70 | 52.73 | -0.672% | 29,793 | +38.896% |
| 2025-07-29 | 53.11 | 53.17 | 53.00 | 53.09 | +0.296% | 33,132 | +37.962% |
| 2025-07-28 | 53.18 | 53.19 | 52.93 | 52.93 | -0.862% | 26,824 | +38.371% |
| 2025-07-25 | 53.30 | 53.48 | 53.27 | 53.39 | -0.494% | 25,887 | +37.179% |
| 2025-07-24 | 53.87 | 53.87 | 53.64 | 53.66 | -0.620% | 23,431 | +36.502% |
| 2025-07-23 | 53.82 | 54.05 | 53.77 | 53.99 | +1.200% | 33,341 | +35.655% |
| 2025-07-22 | 53.29 | 53.44 | 53.09 | 53.35 | -0.187% | 29,273 | +37.282% |
| 2025-07-21 | 53.33 | 53.67 | 53.27 | 53.45 | +0.564% | 51,802 | +37.025% |
| 2025-07-18 | 53.50 | 53.50 | 53.15 | 53.15 | -0.281% | 25,589 | +37.799% |
| 2025-07-17 | 52.88 | 53.34 | 52.88 | 53.30 | +0.661% | 31,050 | +37.411% |
| 2025-07-16 | 52.71 | 53.00 | 52.55 | 52.95 | +0.474% | 44,822 | +38.319% |
| 2025-07-15 | 52.92 | 52.92 | 52.65 | 52.70 | +0.630% | 57,490 | +38.975% |
| 2025-07-14 | 52.30 | 52.47 | 52.26 | 52.37 | +0.217% | 21,262 | +39.851% |
| 2025-07-11 | 52.38 | 52.40 | 52.22 | 52.26 | -0.273% | 25,144 | +40.154% |
| 2025-07-10 | 52.46 | 52.50 | 52.17 | 52.40 | +0.191% | 38,720 | +39.771% |
| 2025-07-09 | 52.41 | 52.41 | 52.12 | 52.30 | -0.153% | 28,403 | +40.038% |
| 2025-07-08 | 52.32 | 52.41 | 52.24 | 52.38 | +0.867% | 45,916 | +39.824% |
| 2025-07-07 | 52.15 | 52.24 | 51.86 | 51.93 | -1.461% | 53,911 | +41.036% |
| 2025-07-03 | 52.56 | 52.75 | 52.56 | 52.70 | +0.649% | 53,028 | +38.975% |
| 2025-07-02 | 52.07 | 52.56 | 51.94 | 52.36 | +0.383% | 87,112 | +39.878% |
| 2025-07-01 | 52.12 | 52.27 | 52.08 | 52.16 | +0.173% | 28,762 | +40.414% |
| 2025-06-30 | 51.86 | 52.07 | 51.74 | 52.07 | +0.231% | 86,443 | +40.657% |
| 2025-06-27 | 51.94 | 52.08 | 51.73 | 51.95 | -0.096% | 39,561 | +40.982% |
| 2025-06-26 | 51.90 | 52.16 | 51.89 | 52.00 | +0.503% | 25,788 | +40.846% |
| 2025-06-25 | 51.73 | 51.77 | 51.56 | 51.74 | +0.155% | 27,755 | +41.554% |
| 2025-06-24 | 51.22 | 51.73 | 51.22 | 51.66 | +2.459% | 29,475 | +41.773% |
| 2025-06-23 | 49.90 | 50.43 | 49.87 | 50.42 | +0.759% | 55,487 | +45.260% |
| 2025-06-20 | 50.49 | 50.58 | 49.99 | 50.04 | -0.635% | 50,705 | +46.363% |
| 2025-06-18 | 50.45 | 50.50 | 50.23 | 50.36 | +0.119% | 35,069 | +45.433% |
| 2025-06-17 | 50.61 | 50.76 | 50.25 | 50.30 | -1.392% | 48,410 | +45.606% |
| 2025-06-16 | 50.93 | 51.30 | 50.93 | 51.01 | +0.020% | 22,247 | +43.580% |
| 2025-06-13 | 51.02 | 51.26 | 50.92 | 51.00 | -1.601% | 45,725 | +43.608% |
| 2025-06-12 | 51.65 | 51.91 | 51.65 | 51.83 | +0.193% | 51,056 | +41.308% |
| 2025-06-11 | 51.86 | 52.05 | 51.73 | 51.73 | +0.194% | 109,677 | +41.581% |
| 2025-06-10 | 51.55 | 51.73 | 51.43 | 51.63 | +0.399% | 49,419 | +41.856% |
| 2025-06-09 | 51.19 | 51.66 | 51.14 | 51.42 | +1.012% | 163,920 | +42.421% |
| 2025-06-06 | 50.71 | 50.93 | 50.59 | 50.91 | +0.513% | 90,569 | +43.862% |
| 2025-06-05 | 50.81 | 50.83 | 50.54 | 50.65 | +0.377% | 45,340 | +44.600% |
| 2025-06-04 | 50.30 | 50.49 | 50.15 | 50.46 | +1.427% | 70,133 | +45.145% |
| 2025-06-03 | 49.59 | 49.77 | 49.50 | 49.75 | +0.597% | 60,378 | +47.216% |
| 2025-06-02 | 49.48 | 49.55 | 49.27 | 49.45 | +0.237% | 317,999 | +48.094% |
| 2025-05-30 | 49.47 | 49.48 | 49.11 | 49.34 | -1.324% | 29,953 | +48.445% |
| 2025-05-29 | 50.15 | 50.15 | 49.81 | 50.00 | +0.908% | 40,695 | +46.480% |
| 2025-05-28 | 49.69 | 49.79 | 49.55 | 49.55 | -0.781% | 26,682 | +47.810% |
| 2025-05-27 | 49.69 | 49.94 | 49.67 | 49.94 | +0.362% | 48,121 | +46.656% |
| 2025-05-23 | 49.53 | 49.94 | 49.53 | 49.76 | +0.222% | 26,772 | +47.186% |
| 2025-05-22 | 49.67 | 49.81 | 49.56 | 49.65 | -0.261% | 46,502 | +47.513% |
| 2025-05-21 | 50.04 | 50.23 | 49.71 | 49.78 | +0.141% | 41,085 | +47.127% |
| 2025-05-20 | 49.59 | 49.81 | 49.55 | 49.71 | -0.141% | 613,950 | +47.335% |
| 2025-05-19 | 49.30 | 49.78 | 49.30 | 49.78 | +0.464% | 44,487 | +47.127% |
| 2025-05-16 | 49.47 | 49.66 | 49.44 | 49.55 | +0.263% | 42,707 | +47.810% |
| 2025-05-15 | 49.46 | 49.57 | 49.25 | 49.42 | -0.323% | 71,383 | +48.199% |
| 2025-05-14 | 49.76 | 49.76 | 49.45 | 49.58 | +0.783% | 107,086 | +47.721% |
| 2025-05-13 | 48.83 | 49.39 | 48.82 | 49.20 | +0.275% | 87,358 | +48.877% |
| 2025-05-12 | 49.09 | 49.19 | 48.88 | 49.06 | +2.144% | 59,368 | +49.287% |
| 2025-05-09 | 48.26 | 48.28 | 47.96 | 48.03 | +0.988% | 39,936 | +52.488% |
| 2025-05-08 | 47.89 | 47.89 | 47.55 | 47.56 | -0.377% | 50,187 | +53.995% |
| 2025-05-07 | 47.86 | 47.88 | 47.59 | 47.74 | -1.077% | 81,692 | +53.414% |
| 2025-05-06 | 48.33 | 48.40 | 48.04 | 48.26 | -0.392% | 39,379 | +51.761% |
| 2025-05-05 | 48.62 | 48.73 | 48.45 | 48.45 | +0.686% | 71,911 | +51.166% |
| 2025-05-02 | 48.23 | 48.23 | 47.91 | 48.12 | +3.107% | 47,733 | +52.203% |
| 2025-05-01 | 46.98 | 46.98 | 46.67 | 46.67 | -0.128% | 83,753 | +56.932% |
| 2025-04-30 | 46.57 | 46.83 | 46.42 | 46.73 | +0.193% | 53,084 | +56.730% |
| 2025-04-29 | 46.63 | 46.83 | 46.61 | 46.64 | +0.172% | 42,780 | +57.033% |
| 2025-04-28 | 46.61 | 46.61 | 46.31 | 46.56 | +0.366% | 54,397 | +57.302% |
| 2025-04-25 | 46.04 | 46.41 | 46.04 | 46.39 | -0.472% | 73,107 | +57.879% |
| 2025-04-24 | 46.29 | 46.70 | 46.17 | 46.61 | +1.019% | 37,071 | +57.134% |
| 2025-04-23 | 46.43 | 46.55 | 46.04 | 46.14 | +1.007% | 38,428 | +58.734% |
| 2025-04-22 | 45.58 | 45.95 | 45.45 | 45.68 | +1.511% | 161,120 | +60.333% |
| 2025-04-21 | 45.23 | 45.37 | 44.76 | 45.00 | -0.067% | 332,989 | +62.756% |
| 2025-04-17 | 45.26 | 45.33 | 44.99 | 45.03 | +0.851% | 53,772 | +62.647% |
| 2025-04-16 | 44.83 | 45.19 | 44.51 | 44.65 | -1.206% | 46,001 | +64.031% |
| 2025-04-15 | 45.35 | 45.45 | 45.16 | 45.20 | 0.000% | 58,992 | +62.053% |