EMHY
iShares J.P. Morgan EM High Yield Bond ETF
stockBATSETF
Market OpenOct 5, 2026 10:08:46 AM EDT
38.40USD+0.039%(+0.02)38,163
38.40Bid38.41Ask0.01SpreadEMHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.42 | 38.42 | 38.39 | 38.40 | +0.052% | 38,163 | 0.000% |
| 2026-10-02 | 38.45 | 38.48 | 38.35 | 38.38 | 0.000% | 352,433 | +0.052% |
| 2026-10-01 | 38.41 | 38.45 | 38.25 | 38.38 | -0.929% | 126,126 | +0.052% |
| 2026-09-30 | 38.94 | 38.97 | 38.72 | 38.74 | -0.539% | 173,286 | -0.878% |
| 2026-09-29 | 39.04 | 39.04 | 38.87 | 38.95 | +0.026% | 157,378 | -1.412% |
| 2026-09-28 | 38.97 | 39.01 | 38.91 | 38.94 | -0.815% | 182,043 | -1.387% |
| 2026-09-25 | 39.29 | 39.30 | 39.12 | 39.26 | -0.076% | 113,436 | -2.191% |
| 2026-09-24 | 39.46 | 39.47 | 39.25 | 39.29 | -0.330% | 127,739 | -2.265% |
| 2026-09-23 | 39.71 | 39.71 | 39.40 | 39.42 | -0.880% | 71,808 | -2.588% |
| 2026-09-22 | 39.81 | 39.83 | 39.74 | 39.77 | -0.025% | 57,815 | -3.445% |
| 2026-09-21 | 39.75 | 39.78 | 39.72 | 39.78 | +0.328% | 92,569 | -3.469% |
| 2026-09-18 | 39.71 | 39.71 | 39.65 | 39.65 | -0.151% | 48,800 | -3.153% |
| 2026-09-17 | 39.71 | 39.73 | 39.67 | 39.71 | +0.506% | 60,685 | -3.299% |
| 2026-09-16 | 39.60 | 39.65 | 39.49 | 39.51 | -0.076% | 373,429 | -2.809% |
| 2026-09-15 | 39.60 | 39.61 | 39.51 | 39.54 | -0.202% | 86,555 | -2.883% |
| 2026-09-14 | 39.62 | 39.69 | 39.58 | 39.62 | -0.302% | 98,078 | -3.079% |
| 2026-09-11 | 39.83 | 39.85 | 39.73 | 39.74 | -0.050% | 63,280 | -3.372% |
| 2026-09-10 | 39.81 | 39.83 | 39.74 | 39.76 | -0.451% | 166,567 | -3.421% |
| 2026-09-09 | 40.00 | 40.00 | 39.92 | 39.94 | -0.225% | 70,969 | -3.856% |
| 2026-09-08 | 40.03 | 40.07 | 40.02 | 40.03 | -0.125% | 78,566 | -4.072% |
| 2026-09-04 | 40.09 | 40.10 | 40.03 | 40.08 | +0.125% | 84,297 | -4.192% |
| 2026-09-03 | 40.06 | 40.21 | 40.00 | 40.03 | +0.200% | 104,229 | -4.072% |
| 2026-09-02 | 39.98 | 39.98 | 39.94 | 39.95 | +0.025% | 121,486 | -3.880% |
| 2026-09-01 | 40.00 | 40.02 | 39.91 | 39.94 | -0.696% | 65,523 | -3.856% |
| 2026-08-31 | 40.29 | 40.29 | 40.19 | 40.22 | -0.199% | 1,697,216 | -4.525% |
| 2026-08-28 | 40.41 | 40.43 | 40.30 | 40.30 | -0.272% | 85,958 | -4.715% |
| 2026-08-27 | 40.40 | 40.44 | 40.37 | 40.41 | -0.049% | 68,865 | -4.974% |
| 2026-08-26 | 40.43 | 40.44 | 40.38 | 40.43 | -0.005% | 44,645 | -5.021% |
| 2026-08-25 | 40.39 | 40.43 | 40.34 | 40.43 | +0.328% | 54,962 | -5.026% |
| 2026-08-24 | 40.29 | 40.32 | 40.28 | 40.30 | +0.099% | 36,395 | -4.715% |
| 2026-08-21 | 40.26 | 40.28 | 40.23 | 40.26 | +0.099% | 60,513 | -4.620% |
| 2026-08-20 | 40.25 | 40.31 | 40.22 | 40.22 | -0.297% | 78,475 | -4.525% |
| 2026-08-19 | 40.35 | 40.38 | 40.30 | 40.34 | +0.249% | 59,449 | -4.809% |
| 2026-08-18 | 40.21 | 40.26 | 40.19 | 40.24 | -0.124% | 92,725 | -4.573% |
| 2026-08-17 | 40.32 | 40.33 | 40.27 | 40.29 | -0.223% | 77,155 | -4.691% |
| 2026-08-14 | 40.43 | 40.45 | 40.35 | 40.38 | -0.124% | 47,685 | -4.903% |
| 2026-08-13 | 40.38 | 40.45 | 40.38 | 40.43 | +0.347% | 50,186 | -5.021% |
| 2026-08-12 | 40.33 | 40.34 | 40.28 | 40.29 | +0.124% | 42,399 | -4.691% |
| 2026-08-11 | 40.29 | 40.31 | 40.24 | 40.24 | -0.099% | 65,499 | -4.573% |
| 2026-08-10 | 40.34 | 40.34 | 40.23 | 40.28 | -0.149% | 101,732 | -4.667% |
| 2026-08-07 | 40.35 | 40.38 | 40.30 | 40.34 | +0.174% | 86,322 | -4.809% |
| 2026-08-06 | 40.31 | 40.31 | 40.26 | 40.27 | -0.099% | 59,982 | -4.644% |
| 2026-08-05 | 40.32 | 40.32 | 40.28 | 40.31 | +0.025% | 341,351 | -4.738% |
| 2026-08-04 | 40.25 | 40.34 | 40.25 | 40.30 | +0.299% | 70,085 | -4.715% |
| 2026-08-03 | 40.10 | 40.21 | 40.10 | 40.18 | -0.124% | 65,466 | -4.430% |
| 2026-07-31 | 40.21 | 40.25 | 40.10 | 40.23 | +0.100% | 127,255 | -4.549% |
| 2026-07-30 | 40.14 | 40.20 | 40.12 | 40.19 | +0.375% | 60,412 | -4.454% |
| 2026-07-29 | 40.22 | 40.26 | 40.04 | 40.04 | -0.571% | 38,955 | -4.096% |
| 2026-07-28 | 40.22 | 40.33 | 40.19 | 40.27 | +0.099% | 43,021 | -4.644% |
| 2026-07-27 | 40.28 | 40.29 | 40.19 | 40.23 | +0.224% | 58,088 | -4.549% |
| 2026-07-24 | 40.13 | 40.17 | 40.07 | 40.14 | 0.000% | 47,721 | -4.335% |
| 2026-07-23 | 40.14 | 40.16 | 40.09 | 40.14 | -0.372% | 100,693 | -4.335% |
| 2026-07-22 | 40.31 | 40.34 | 40.27 | 40.29 | -0.136% | 114,849 | -4.691% |
| 2026-07-21 | 40.40 | 40.40 | 40.30 | 40.34 | +0.012% | 108,767 | -4.821% |
| 2026-07-20 | 40.41 | 40.42 | 40.31 | 40.34 | -0.025% | 60,390 | -4.809% |
| 2026-07-17 | 40.36 | 40.41 | 40.32 | 40.35 | -0.037% | 55,573 | -4.833% |
| 2026-07-16 | 40.36 | 40.41 | 40.33 | 40.37 | -0.136% | 54,582 | -4.868% |
| 2026-07-15 | 40.44 | 40.49 | 40.37 | 40.42 | +0.087% | 64,282 | -4.998% |
| 2026-07-14 | 40.45 | 40.46 | 40.35 | 40.38 | +0.211% | 85,504 | -4.915% |
| 2026-07-13 | 40.42 | 40.47 | 40.27 | 40.30 | -0.518% | 148,242 | -4.715% |
| 2026-07-10 | 40.48 | 40.51 | 40.45 | 40.51 | +0.012% | 43,502 | -5.209% |
| 2026-07-09 | 40.42 | 40.51 | 40.40 | 40.51 | +0.235% | 161,821 | -5.197% |
| 2026-07-08 | 40.42 | 40.44 | 40.33 | 40.41 | -0.198% | 147,660 | -4.974% |
| 2026-07-07 | 40.53 | 40.53 | 40.46 | 40.49 | -0.224% | 68,324 | -5.162% |
| 2026-07-06 | 40.56 | 40.60 | 40.54 | 40.58 | +0.076% | 65,766 | -5.374% |
| 2026-07-02 | 40.48 | 40.55 | 40.48 | 40.55 | +0.247% | 207,724 | -5.302% |
| 2026-07-01 | 40.41 | 40.48 | 40.38 | 40.45 | -0.529% | 92,113 | -5.068% |
| 2026-06-30 | 40.73 | 40.74 | 40.66 | 40.66 | -0.086% | 58,790 | -5.570% |
| 2026-06-29 | 40.65 | 40.73 | 40.64 | 40.70 | +0.271% | 64,170 | -5.651% |
| 2026-06-26 | 40.61 | 40.66 | 40.59 | 40.59 | -0.123% | 80,632 | -5.395% |
| 2026-06-25 | 40.67 | 40.69 | 40.62 | 40.64 | 0.000% | 88,881 | -5.512% |
| 2026-06-24 | 40.61 | 40.66 | 40.59 | 40.64 | +0.173% | 128,216 | -5.512% |
| 2026-06-23 | 40.55 | 40.67 | 40.54 | 40.57 | -0.148% | 184,065 | -5.349% |
| 2026-06-22 | 40.66 | 40.69 | 40.61 | 40.63 | -0.294% | 76,199 | -5.489% |
| 2026-06-18 | 40.77 | 40.78 | 40.71 | 40.75 | +0.369% | 59,255 | -5.767% |
| 2026-06-17 | 40.74 | 40.77 | 40.59 | 40.60 | -0.356% | 117,935 | -5.419% |
| 2026-06-16 | 40.79 | 40.83 | 40.74 | 40.74 | -0.037% | 101,919 | -5.755% |
| 2026-06-15 | 40.74 | 40.78 | 40.73 | 40.76 | +0.394% | 54,011 | -5.790% |
| 2026-06-12 | 40.56 | 40.61 | 40.52 | 40.60 | +0.099% | 71,919 | -5.419% |
| 2026-06-11 | 40.34 | 40.58 | 40.33 | 40.56 | +0.845% | 91,236 | -5.325% |
| 2026-06-10 | 40.27 | 40.37 | 40.20 | 40.22 | -0.347% | 63,731 | -4.525% |
| 2026-06-09 | 40.38 | 40.41 | 40.19 | 40.36 | +0.248% | 61,236 | -4.856% |
| 2026-06-08 | 40.31 | 40.35 | 40.25 | 40.26 | 0.000% | 62,940 | -4.620% |
| 2026-06-05 | 40.37 | 40.39 | 40.23 | 40.26 | -0.593% | 112,476 | -4.620% |
| 2026-06-04 | 40.44 | 40.51 | 40.44 | 40.50 | +0.272% | 66,403 | -5.185% |
| 2026-06-03 | 40.42 | 40.43 | 40.37 | 40.39 | -0.370% | 65,372 | -4.927% |
| 2026-06-02 | 40.49 | 40.54 | 40.48 | 40.54 | +0.222% | 83,431 | -5.279% |
| 2026-06-01 | 40.42 | 40.45 | 40.34 | 40.45 | -0.468% | 63,629 | -5.068% |
| 2026-05-29 | 40.63 | 40.70 | 40.63 | 40.64 | +0.099% | 55,088 | -5.512% |
| 2026-05-28 | 40.46 | 40.61 | 40.46 | 40.60 | +0.296% | 97,225 | -5.419% |
| 2026-05-27 | 40.43 | 40.51 | 40.42 | 40.48 | +0.397% | 143,501 | -5.138% |
| 2026-05-26 | 40.33 | 40.35 | 40.26 | 40.32 | +0.461% | 86,598 | -4.762% |
| 2026-05-22 | 40.17 | 40.19 | 40.10 | 40.13 | +0.162% | 39,634 | -4.323% |
| 2026-05-21 | 40.01 | 40.12 | 39.98 | 40.07 | -0.125% | 154,380 | -4.168% |
| 2026-05-20 | 39.90 | 40.13 | 39.88 | 40.12 | +0.627% | 83,120 | -4.287% |
| 2026-05-19 | 39.92 | 39.92 | 39.80 | 39.87 | -0.449% | 63,003 | -3.687% |
| 2026-05-18 | 40.10 | 40.13 | 39.98 | 40.05 | +0.050% | 100,305 | -4.120% |
| 2026-05-15 | 40.14 | 40.14 | 40.01 | 40.03 | -0.695% | 112,975 | -4.072% |
| 2026-05-14 | 40.35 | 40.40 | 40.30 | 40.31 | +0.050% | 62,488 | -4.738% |
| 2026-05-13 | 40.32 | 40.38 | 40.29 | 40.29 | -0.272% | 39,496 | -4.691% |
| 2026-05-12 | 40.42 | 40.42 | 40.34 | 40.40 | -0.173% | 50,392 | -4.950% |
| 2026-05-11 | 40.52 | 40.54 | 40.45 | 40.47 | -0.173% | 74,341 | -5.115% |
| 2026-05-08 | 40.53 | 40.56 | 40.52 | 40.54 | +0.297% | 61,417 | -5.279% |
| 2026-05-07 | 40.57 | 40.59 | 40.38 | 40.42 | -0.247% | 131,428 | -4.998% |
| 2026-05-06 | 40.46 | 40.55 | 40.46 | 40.52 | +0.596% | 104,623 | -5.232% |
| 2026-05-05 | 40.19 | 40.28 | 40.19 | 40.28 | +0.549% | 108,084 | -4.667% |
| 2026-05-04 | 40.23 | 40.25 | 39.96 | 40.06 | -0.546% | 143,092 | -4.144% |
| 2026-05-01 | 40.27 | 40.35 | 40.23 | 40.28 | -0.272% | 77,209 | -4.667% |
| 2026-04-30 | 40.36 | 40.41 | 40.28 | 40.39 | +0.373% | 86,904 | -4.927% |
| 2026-04-29 | 40.31 | 40.31 | 40.20 | 40.24 | -0.273% | 44,175 | -4.573% |
| 2026-04-28 | 40.31 | 40.37 | 40.29 | 40.35 | -0.099% | 73,898 | -4.833% |
| 2026-04-27 | 40.46 | 40.49 | 40.32 | 40.39 | -0.222% | 138,863 | -4.927% |
| 2026-04-24 | 40.45 | 40.49 | 40.38 | 40.48 | +0.148% | 79,717 | -5.138% |
| 2026-04-23 | 40.53 | 40.58 | 40.30 | 40.42 | -0.357% | 47,976 | -4.998% |
| 2026-04-22 | 40.58 | 40.63 | 40.51 | 40.56 | +0.210% | 63,495 | -5.337% |
| 2026-04-21 | 40.61 | 40.63 | 40.45 | 40.48 | -0.345% | 66,967 | -5.138% |
| 2026-04-20 | 40.66 | 40.66 | 40.58 | 40.62 | -0.074% | 77,101 | -5.465% |
| 2026-04-17 | 40.68 | 40.77 | 40.61 | 40.65 | +0.731% | 97,178 | -5.535% |
| 2026-04-16 | 40.44 | 40.44 | 40.33 | 40.35 | -0.223% | 77,925 | -4.845% |
| 2026-04-15 | 40.41 | 40.46 | 40.35 | 40.45 | -0.111% | 56,407 | -5.056% |
| 2026-04-14 | 40.41 | 40.55 | 40.41 | 40.49 | +0.546% | 178,790 | -5.162% |
| 2026-04-13 | 40.06 | 40.31 | 40.04 | 40.27 | +0.474% | 75,426 | -4.644% |
| 2026-04-10 | 40.15 | 40.16 | 40.03 | 40.08 | +0.037% | 71,187 | -4.192% |
| 2026-04-09 | 39.90 | 40.16 | 39.88 | 40.06 | +0.313% | 183,278 | -4.156% |
| 2026-04-08 | 40.05 | 40.08 | 39.87 | 39.94 | +1.371% | 107,040 | -3.856% |
| 2026-04-07 | 39.33 | 39.40 | 39.18 | 39.40 | +0.013% | 102,316 | -2.538% |
| 2026-04-06 | 39.31 | 39.42 | 39.31 | 39.40 | +0.064% | 61,067 | -2.526% |
| 2026-04-02 | 39.13 | 39.38 | 39.00 | 39.37 | +0.178% | 100,930 | -2.464% |
| 2026-04-01 | 39.30 | 39.41 | 39.27 | 39.30 | -0.203% | 125,516 | -2.290% |
| 2026-03-31 | 39.27 | 39.45 | 39.17 | 39.38 | +1.039% | 91,431 | -2.489% |
| 2026-03-30 | 39.14 | 39.14 | 38.90 | 38.98 | -0.013% | 111,308 | -1.475% |
| 2026-03-27 | 39.16 | 39.20 | 38.96 | 38.98 | -0.940% | 629,856 | -1.488% |
| 2026-03-26 | 39.50 | 39.62 | 39.29 | 39.35 | -0.807% | 330,484 | -2.414% |
| 2026-03-25 | 39.59 | 39.67 | 39.52 | 39.67 | +0.864% | 342,086 | -3.201% |
| 2026-03-24 | 39.36 | 39.44 | 39.26 | 39.33 | -0.468% | 61,591 | -2.365% |
| 2026-03-23 | 39.33 | 39.63 | 39.31 | 39.52 | +1.010% | 181,249 | -2.822% |
| 2026-03-20 | 39.46 | 39.49 | 39.08 | 39.12 | -1.362% | 241,221 | -1.840% |
| 2026-03-19 | 39.48 | 39.66 | 39.42 | 39.66 | +0.152% | 346,151 | -3.177% |
| 2026-03-18 | 39.81 | 39.81 | 39.60 | 39.60 | -0.752% | 41,196 | -3.030% |
| 2026-03-17 | 39.83 | 39.91 | 39.83 | 39.90 | +0.453% | 79,990 | -3.759% |
| 2026-03-16 | 39.75 | 39.81 | 39.70 | 39.72 | +0.379% | 69,755 | -3.323% |
| 2026-03-13 | 39.91 | 39.95 | 39.56 | 39.57 | -0.553% | 276,250 | -2.957% |
| 2026-03-12 | 40.00 | 40.00 | 39.77 | 39.79 | -0.724% | 84,953 | -3.493% |
| 2026-03-11 | 40.18 | 40.19 | 40.08 | 40.08 | -0.249% | 108,963 | -4.192% |
| 2026-03-10 | 40.24 | 40.36 | 40.16 | 40.18 | +0.100% | 84,617 | -4.430% |
| 2026-03-09 | 39.80 | 40.16 | 39.76 | 40.14 | +0.150% | 220,483 | -4.335% |
| 2026-03-06 | 40.11 | 40.16 | 39.96 | 40.08 | -0.768% | 348,117 | -4.192% |
| 2026-03-05 | 40.40 | 40.45 | 40.28 | 40.39 | -0.395% | 115,320 | -4.927% |
| 2026-03-04 | 40.42 | 40.59 | 40.42 | 40.55 | +0.421% | 70,250 | -5.302% |
| 2026-03-03 | 40.20 | 40.41 | 40.13 | 40.38 | -0.468% | 225,679 | -4.903% |
| 2026-03-02 | 40.45 | 40.57 | 40.43 | 40.57 | -0.685% | 132,298 | -5.349% |
| 2026-02-27 | 40.84 | 40.89 | 40.82 | 40.85 | -0.147% | 230,067 | -5.998% |
| 2026-02-26 | 40.96 | 40.96 | 40.85 | 40.91 | -0.110% | 56,530 | -6.135% |
| 2026-02-25 | 40.93 | 40.98 | 40.90 | 40.95 | +0.061% | 106,853 | -6.239% |
| 2026-02-24 | 40.92 | 40.95 | 40.90 | 40.93 | -0.024% | 49,751 | -6.181% |
| 2026-02-23 | 40.96 | 40.99 | 40.90 | 40.94 | +0.024% | 126,636 | -6.204% |
| 2026-02-20 | 40.90 | 40.97 | 40.88 | 40.93 | +0.098% | 199,252 | -6.181% |
| 2026-02-19 | 40.83 | 40.90 | 40.83 | 40.89 | -0.171% | 93,353 | -6.090% |
| 2026-02-18 | 40.92 | 40.98 | 40.91 | 40.96 | +0.073% | 174,538 | -6.250% |
| 2026-02-17 | 40.93 | 40.95 | 40.87 | 40.93 | +0.245% | 184,784 | -6.181% |
| 2026-02-13 | 40.85 | 40.91 | 40.82 | 40.83 | +0.074% | 62,133 | -5.952% |
| 2026-02-12 | 40.81 | 40.87 | 40.73 | 40.80 | +0.123% | 133,424 | -5.882% |
| 2026-02-11 | 40.75 | 40.77 | 40.67 | 40.75 | +0.123% | 84,382 | -5.767% |
| 2026-02-10 | 40.73 | 40.77 | 40.70 | 40.70 | +0.123% | 96,896 | -5.651% |
| 2026-02-09 | 40.62 | 40.74 | 40.62 | 40.65 | -0.025% | 226,756 | -5.535% |
| 2026-02-06 | 40.62 | 40.67 | 40.58 | 40.66 | +0.197% | 135,665 | -5.558% |
| 2026-02-05 | 40.52 | 40.62 | 40.52 | 40.58 | +0.025% | 134,308 | -5.372% |
| 2026-02-04 | 40.63 | 40.63 | 40.51 | 40.57 | +0.062% | 107,047 | -5.349% |
| 2026-02-03 | 40.62 | 40.63 | 40.47 | 40.55 | -0.135% | 113,507 | -5.290% |
| 2026-02-02 | 40.61 | 40.63 | 40.56 | 40.60 | -0.417% | 265,428 | -5.419% |
| 2026-01-30 | 40.79 | 40.79 | 40.72 | 40.77 | +0.025% | 67,923 | -5.813% |
| 2026-01-29 | 40.73 | 40.76 | 40.65 | 40.76 | +0.074% | 87,689 | -5.790% |
| 2026-01-28 | 40.77 | 40.78 | 40.69 | 40.73 | -0.074% | 71,095 | -5.721% |
| 2026-01-27 | 40.75 | 40.77 | 40.70 | 40.76 | +0.049% | 68,913 | -5.790% |
| 2026-01-26 | 40.69 | 40.75 | 40.69 | 40.74 | +0.074% | 131,117 | -5.744% |
| 2026-01-23 | 40.61 | 40.71 | 40.58 | 40.71 | +0.259% | 96,756 | -5.674% |
| 2026-01-22 | 40.56 | 40.64 | 40.50 | 40.60 | +0.037% | 117,300 | -5.430% |
| 2026-01-21 | 40.44 | 40.63 | 40.42 | 40.59 | +0.670% | 113,967 | -5.395% |
| 2026-01-20 | 40.31 | 40.36 | 40.29 | 40.32 | -0.395% | 133,555 | -4.762% |
| 2026-01-16 | 40.52 | 40.55 | 40.44 | 40.48 | +0.025% | 286,106 | -5.138% |
| 2026-01-15 | 40.48 | 40.51 | 40.45 | 40.47 | +0.173% | 85,701 | -5.115% |
| 2026-01-14 | 40.34 | 40.42 | 40.33 | 40.40 | +0.050% | 61,881 | -4.950% |
| 2026-01-13 | 40.38 | 40.40 | 40.34 | 40.38 | -0.037% | 110,694 | -4.903% |
| 2026-01-12 | 40.35 | 40.45 | 40.35 | 40.40 | -0.087% | 78,205 | -4.939% |
| 2026-01-09 | 40.37 | 40.43 | 40.37 | 40.43 | +0.273% | 130,295 | -5.021% |
| 2026-01-08 | 40.29 | 40.34 | 40.25 | 40.32 | -0.124% | 180,529 | -4.762% |
| 2026-01-07 | 40.40 | 40.43 | 40.35 | 40.37 | -0.136% | 66,146 | -4.880% |
| 2026-01-06 | 40.38 | 40.43 | 40.37 | 40.42 | +0.062% | 88,533 | -5.009% |
| 2026-01-05 | 40.36 | 40.43 | 40.36 | 40.40 | +0.112% | 79,263 | -4.950% |
| 2026-01-02 | 40.38 | 40.38 | 40.27 | 40.35 | -0.037% | 99,027 | -4.845% |
| 2025-12-31 | 40.47 | 40.47 | 40.37 | 40.37 | -0.124% | 78,162 | -4.880% |
| 2025-12-30 | 40.43 | 40.45 | 40.40 | 40.42 | -0.148% | 76,332 | -4.998% |
| 2025-12-29 | 40.44 | 40.48 | 40.40 | 40.48 | +0.198% | 75,807 | -5.138% |
| 2025-12-26 | 40.44 | 40.47 | 40.38 | 40.40 | -0.124% | 95,126 | -4.950% |
| 2025-12-24 | 40.39 | 40.46 | 40.37 | 40.45 | +0.290% | 40,554 | -5.068% |
| 2025-12-23 | 40.31 | 40.37 | 40.31 | 40.33 | +0.032% | 64,300 | -4.793% |
| 2025-12-22 | 40.32 | 40.35 | 40.30 | 40.32 | +0.074% | 86,133 | -4.762% |
| 2025-12-19 | 40.30 | 40.31 | 40.27 | 40.29 | -0.445% | 73,198 | -4.691% |
| 2025-12-18 | 40.45 | 40.49 | 40.39 | 40.47 | +0.372% | 131,357 | -5.115% |
| 2025-12-17 | 40.37 | 40.38 | 40.31 | 40.32 | -0.272% | 200,343 | -4.762% |
| 2025-12-16 | 40.39 | 40.44 | 40.35 | 40.43 | +0.211% | 158,902 | -5.021% |
| 2025-12-15 | 40.34 | 40.37 | 40.29 | 40.34 | +0.211% | 61,048 | -4.821% |
| 2025-12-12 | 40.24 | 40.32 | 40.23 | 40.26 | +0.050% | 60,280 | -4.620% |
| 2025-12-11 | 40.23 | 40.26 | 40.20 | 40.24 | +0.025% | 86,927 | -4.573% |
| 2025-12-10 | 40.05 | 40.23 | 40.05 | 40.23 | +0.411% | 107,210 | -4.549% |
| 2025-12-09 | 40.08 | 40.11 | 40.02 | 40.07 | -0.049% | 135,016 | -4.157% |
| 2025-12-08 | 40.22 | 40.22 | 40.07 | 40.09 | -0.385% | 58,955 | -4.204% |
| 2025-12-05 | 40.29 | 40.34 | 40.22 | 40.24 | -0.074% | 65,463 | -4.573% |
| 2025-12-04 | 40.24 | 40.28 | 40.19 | 40.27 | -0.099% | 88,914 | -4.644% |
| 2025-12-03 | 40.24 | 40.33 | 40.24 | 40.31 | +0.199% | 76,514 | -4.738% |
| 2025-12-02 | 40.11 | 40.24 | 40.10 | 40.23 | +0.399% | 69,260 | -4.549% |
| 2025-12-01 | 40.05 | 40.13 | 40.05 | 40.07 | -0.719% | 70,063 | -4.168% |
| 2025-11-28 | 40.35 | 40.36 | 40.33 | 40.36 | -0.025% | 56,692 | -4.856% |
| 2025-11-26 | 40.30 | 40.40 | 40.29 | 40.37 | +0.188% | 93,071 | -4.880% |
| 2025-11-25 | 40.23 | 40.32 | 40.21 | 40.29 | +0.060% | 123,236 | -4.701% |
| 2025-11-24 | 40.21 | 40.28 | 40.17 | 40.27 | +0.274% | 76,896 | -4.644% |
| 2025-11-21 | 40.15 | 40.21 | 40.08 | 40.16 | +0.225% | 94,603 | -4.382% |
| 2025-11-20 | 40.23 | 40.28 | 40.03 | 40.07 | -0.299% | 290,931 | -4.168% |
| 2025-11-19 | 40.16 | 40.22 | 40.14 | 40.19 | +0.125% | 93,562 | -4.454% |
| 2025-11-18 | 40.16 | 40.20 | 40.09 | 40.14 | -0.124% | 110,818 | -4.335% |
| 2025-11-17 | 40.20 | 40.27 | 40.13 | 40.19 | -0.124% | 140,391 | -4.454% |
| 2025-11-14 | 40.15 | 40.24 | 40.13 | 40.24 | +0.174% | 98,412 | -4.573% |
| 2025-11-13 | 40.28 | 40.29 | 40.15 | 40.17 | -0.397% | 77,205 | -4.406% |
| 2025-11-12 | 40.30 | 40.33 | 40.28 | 40.33 | -0.050% | 58,983 | -4.786% |
| 2025-11-11 | 40.20 | 40.35 | 40.20 | 40.35 | +0.323% | 71,201 | -4.833% |
| 2025-11-10 | 40.18 | 40.23 | 40.14 | 40.22 | +0.199% | 63,407 | -4.525% |
| 2025-11-07 | 39.99 | 40.14 | 39.95 | 40.14 | +0.225% | 111,842 | -4.335% |
| 2025-11-06 | 40.07 | 40.10 | 39.98 | 40.05 | +0.225% | 93,605 | -4.120% |
| 2025-11-05 | 40.00 | 40.01 | 39.95 | 39.96 | +0.013% | 88,004 | -3.904% |
| 2025-11-04 | 39.95 | 40.00 | 39.92 | 39.95 | -0.088% | 153,392 | -3.892% |
| 2025-11-03 | 40.10 | 40.10 | 39.97 | 39.99 | -0.794% | 122,995 | -3.976% |
| 2025-10-31 | 40.36 | 40.36 | 40.26 | 40.31 | +0.274% | 130,410 | -4.738% |
| 2025-10-30 | 40.25 | 40.34 | 40.15 | 40.20 | -0.174% | 93,761 | -4.478% |
| 2025-10-29 | 40.41 | 40.43 | 40.26 | 40.27 | -0.297% | 111,146 | -4.644% |
| 2025-10-28 | 40.40 | 40.42 | 40.34 | 40.39 | 0.000% | 54,042 | -4.927% |
| 2025-10-27 | 40.27 | 40.40 | 40.27 | 40.39 | +1.152% | 69,227 | -4.927% |
| 2025-10-24 | 39.91 | 39.93 | 39.87 | 39.93 | +0.529% | 60,888 | -3.832% |
| 2025-10-23 | 39.73 | 39.80 | 39.72 | 39.72 | -0.050% | 121,126 | -3.323% |
| 2025-10-22 | 39.80 | 39.80 | 39.69 | 39.74 | -0.276% | 62,439 | -3.372% |
| 2025-10-21 | 39.94 | 39.94 | 39.85 | 39.85 | +0.050% | 56,552 | -3.639% |
| 2025-10-20 | 39.76 | 39.84 | 39.73 | 39.83 | +0.479% | 49,648 | -3.590% |
| 2025-10-17 | 39.67 | 39.68 | 39.58 | 39.64 | -0.050% | 69,750 | -3.128% |
| 2025-10-16 | 39.73 | 39.78 | 39.60 | 39.66 | -0.126% | 367,468 | -3.177% |
| 2025-10-15 | 39.67 | 39.75 | 39.60 | 39.71 | +0.532% | 93,874 | -3.299% |
| 2025-10-14 | 39.48 | 39.62 | 39.40 | 39.50 | -0.227% | 194,626 | -2.785% |
| 2025-10-13 | 39.44 | 39.60 | 39.44 | 39.59 | +0.995% | 93,063 | -3.006% |
| 2025-10-10 | 39.59 | 39.60 | 39.19 | 39.20 | -1.122% | 294,967 | -2.041% |
| 2025-10-09 | 39.64 | 39.65 | 39.55 | 39.65 | +0.063% | 71,419 | -3.140% |
| 2025-10-08 | 39.60 | 39.65 | 39.58 | 39.62 | +0.228% | 158,293 | -3.079% |
| 2025-10-07 | 39.63 | 39.67 | 39.53 | 39.53 | -0.328% | 88,939 | -2.859% |
| 2025-10-06 | 39.66 | 39.68 | 39.62 | 39.66 | -0.025% | 88,386 | -3.177% |
| 2025-10-03 | 39.60 | 39.68 | 39.58 | 39.67 | +0.278% | 123,108 | -3.201% |
| 2025-10-02 | 39.49 | 39.57 | 39.44 | 39.56 | +0.101% | 121,962 | -2.932% |
| 2025-10-01 | 39.42 | 39.55 | 39.42 | 39.52 | -0.428% | 80,749 | -2.834% |
| 2025-09-30 | 39.75 | 39.81 | 39.66 | 39.69 | -0.226% | 38,407 | -3.250% |
| 2025-09-29 | 39.79 | 39.83 | 39.76 | 39.78 | -0.025% | 42,478 | -3.469% |
| 2025-09-26 | 39.85 | 39.87 | 39.77 | 39.79 | -0.276% | 52,413 | -3.493% |
| 2025-09-25 | 39.96 | 39.96 | 39.80 | 39.90 | -0.399% | 178,445 | -3.759% |
| 2025-09-24 | 40.06 | 40.08 | 39.98 | 40.06 | +0.200% | 51,147 | -4.144% |
| 2025-09-23 | 39.95 | 40.08 | 39.93 | 39.98 | +0.226% | 70,423 | -3.952% |
| 2025-09-22 | 39.75 | 39.89 | 39.75 | 39.89 | +0.631% | 79,420 | -3.735% |
| 2025-09-19 | 39.66 | 39.67 | 39.58 | 39.64 | -0.025% | 89,133 | -3.128% |
| 2025-09-18 | 39.77 | 39.82 | 39.64 | 39.65 | -0.825% | 86,081 | -3.153% |
| 2025-09-17 | 39.99 | 40.10 | 39.78 | 39.98 | +0.201% | 100,524 | -3.952% |
| 2025-09-16 | 39.98 | 39.98 | 39.86 | 39.90 | -0.200% | 592,544 | -3.759% |
| 2025-09-15 | 39.94 | 40.00 | 39.94 | 39.98 | +0.175% | 86,544 | -3.952% |
| 2025-09-12 | 39.97 | 39.97 | 39.86 | 39.91 | -0.300% | 63,568 | -3.784% |
| 2025-09-11 | 39.95 | 40.08 | 39.94 | 40.03 | +0.376% | 89,692 | -4.072% |
| 2025-09-10 | 39.75 | 39.93 | 39.75 | 39.88 | +0.504% | 393,640 | -3.711% |
| 2025-09-09 | 39.68 | 39.70 | 39.62 | 39.68 | 0.000% | 63,805 | -3.226% |
| 2025-09-08 | 39.64 | 39.72 | 39.63 | 39.68 | -0.327% | 47,236 | -3.226% |
| 2025-09-05 | 39.65 | 39.84 | 39.65 | 39.81 | +0.683% | 183,243 | -3.542% |
| 2025-09-04 | 39.52 | 39.56 | 39.45 | 39.54 | +0.127% | 209,270 | -2.883% |
| 2025-09-03 | 39.36 | 39.52 | 39.36 | 39.49 | +0.384% | 60,811 | -2.760% |
| 2025-09-02 | 39.20 | 39.34 | 39.19 | 39.34 | -0.784% | 47,200 | -2.387% |
| 2025-08-29 | 39.63 | 39.69 | 39.60 | 39.65 | -0.176% | 82,058 | -3.153% |
| 2025-08-28 | 39.55 | 39.73 | 39.50 | 39.72 | +0.710% | 100,497 | -3.323% |
| 2025-08-27 | 39.41 | 39.44 | 39.37 | 39.44 | 0.000% | 35,888 | -2.637% |
| 2025-08-26 | 39.42 | 39.45 | 39.33 | 39.44 | -0.076% | 131,756 | -2.637% |
| 2025-08-25 | 39.49 | 39.57 | 39.47 | 39.47 | -0.479% | 90,999 | -2.711% |
| 2025-08-22 | 39.40 | 39.68 | 39.40 | 39.66 | +0.762% | 37,422 | -3.177% |
| 2025-08-21 | 39.44 | 39.45 | 39.34 | 39.36 | -0.246% | 43,965 | -2.439% |
| 2025-08-20 | 39.49 | 39.50 | 39.42 | 39.46 | -0.184% | 60,869 | -2.679% |
| 2025-08-19 | 39.53 | 39.59 | 39.51 | 39.53 | 0.000% | 303,895 | -2.859% |
| 2025-08-18 | 39.53 | 39.55 | 39.49 | 39.53 | +0.051% | 58,750 | -2.859% |
| 2025-08-15 | 39.54 | 39.54 | 39.48 | 39.51 | -0.126% | 54,721 | -2.809% |
| 2025-08-14 | 39.58 | 39.59 | 39.44 | 39.56 | -0.177% | 116,445 | -2.932% |
| 2025-08-13 | 39.56 | 39.63 | 39.56 | 39.63 | +0.355% | 119,408 | -3.104% |
| 2025-08-12 | 39.40 | 39.49 | 39.37 | 39.49 | +0.381% | 171,854 | -2.760% |
| 2025-08-11 | 39.32 | 39.35 | 39.29 | 39.34 | +0.128% | 56,321 | -2.389% |
| 2025-08-08 | 39.25 | 39.29 | 39.22 | 39.29 | +0.101% | 47,180 | -2.265% |
| 2025-08-07 | 39.24 | 39.26 | 39.17 | 39.25 | +0.230% | 29,275 | -2.166% |
| 2025-08-06 | 39.09 | 39.19 | 39.09 | 39.16 | +0.051% | 38,458 | -1.941% |
| 2025-08-05 | 39.18 | 39.19 | 39.12 | 39.14 | 0.000% | 62,420 | -1.891% |
| 2025-08-04 | 39.05 | 39.15 | 39.00 | 39.14 | +0.565% | 78,061 | -1.891% |
| 2025-08-01 | 38.97 | 38.97 | 38.86 | 38.92 | -0.664% | 43,564 | -1.336% |
| 2025-07-31 | 39.20 | 39.25 | 39.12 | 39.18 | +0.051% | 66,608 | -1.991% |
| 2025-07-30 | 39.16 | 39.19 | 39.07 | 39.16 | -0.051% | 40,533 | -1.941% |
| 2025-07-29 | 39.16 | 39.20 | 39.12 | 39.18 | +0.230% | 45,001 | -1.991% |
| 2025-07-28 | 39.07 | 39.12 | 39.04 | 39.09 | 0.000% | 36,338 | -1.765% |
| 2025-07-25 | 38.99 | 39.09 | 38.98 | 39.09 | +0.256% | 31,365 | -1.765% |
| 2025-07-24 | 38.91 | 39.03 | 38.90 | 38.99 | +0.026% | 51,083 | -1.513% |
| 2025-07-23 | 38.95 | 38.98 | 38.89 | 38.98 | +0.167% | 28,251 | -1.488% |
| 2025-07-22 | 38.83 | 38.95 | 38.82 | 38.91 | +0.219% | 120,890 | -1.323% |
| 2025-07-21 | 38.83 | 38.91 | 38.82 | 38.83 | +0.310% | 115,300 | -1.107% |
| 2025-07-18 | 38.71 | 38.74 | 38.70 | 38.71 | +0.129% | 28,746 | -0.801% |
| 2025-07-17 | 38.60 | 38.67 | 38.59 | 38.66 | +0.132% | 43,376 | -0.673% |
| 2025-07-16 | 38.58 | 38.63 | 38.51 | 38.61 | +0.038% | 75,677 | -0.541% |
| 2025-07-15 | 38.72 | 38.72 | 38.55 | 38.59 | -0.242% | 25,597 | -0.503% |
| 2025-07-14 | 38.67 | 38.70 | 38.65 | 38.69 | +0.047% | 183,268 | -0.744% |
| 2025-07-11 | 38.75 | 38.75 | 38.65 | 38.67 | -0.309% | 35,969 | -0.698% |
| 2025-07-10 | 38.79 | 38.82 | 38.74 | 38.79 | -0.077% | 25,531 | -1.005% |
| 2025-07-09 | 38.67 | 38.83 | 38.67 | 38.82 | +0.622% | 71,732 | -1.082% |
| 2025-07-08 | 38.66 | 38.66 | 38.55 | 38.58 | -0.362% | 28,612 | -0.467% |
| 2025-07-07 | 38.78 | 38.79 | 38.67 | 38.72 | -0.412% | 194,274 | -0.826% |
| 2025-07-03 | 38.76 | 38.91 | 38.76 | 38.88 | +0.310% | 16,082 | -1.235% |
| 2025-07-02 | 38.71 | 38.78 | 38.70 | 38.76 | -0.232% | 66,146 | -0.929% |
| 2025-07-01 | 38.79 | 38.86 | 38.73 | 38.85 | -0.308% | 133,899 | -1.158% |
| 2025-06-30 | 38.88 | 38.97 | 38.88 | 38.97 | +0.412% | 59,575 | -1.463% |
| 2025-06-27 | 38.74 | 38.83 | 38.73 | 38.81 | +0.052% | 45,871 | -1.056% |
| 2025-06-26 | 38.71 | 38.80 | 38.68 | 38.79 | +0.284% | 76,480 | -1.005% |
| 2025-06-25 | 38.62 | 38.69 | 38.59 | 38.68 | -0.052% | 44,818 | -0.724% |
| 2025-06-24 | 38.52 | 38.71 | 38.52 | 38.70 | +0.624% | 61,426 | -0.775% |
| 2025-06-23 | 38.34 | 38.48 | 38.33 | 38.46 | +0.235% | 20,920 | -0.156% |
| 2025-06-20 | 38.32 | 38.39 | 38.28 | 38.37 | +0.157% | 59,531 | +0.078% |
| 2025-06-18 | 38.37 | 38.37 | 38.24 | 38.31 | +0.026% | 41,056 | +0.235% |
| 2025-06-17 | 38.34 | 38.36 | 38.30 | 38.30 | -0.076% | 39,506 | +0.261% |
| 2025-06-16 | 38.32 | 38.44 | 38.30 | 38.33 | +0.154% | 35,373 | +0.185% |
| 2025-06-13 | 38.34 | 38.34 | 38.23 | 38.27 | -0.442% | 29,037 | +0.340% |
| 2025-06-12 | 38.40 | 38.45 | 38.40 | 38.44 | -0.026% | 24,887 | -0.104% |
| 2025-06-11 | 38.43 | 38.48 | 38.41 | 38.45 | +0.104% | 42,562 | -0.130% |
| 2025-06-10 | 38.29 | 38.41 | 38.27 | 38.41 | +0.616% | 67,658 | -0.026% |
| 2025-06-09 | 38.14 | 38.25 | 38.14 | 38.17 | +0.249% | 80,608 | +0.589% |
| 2025-06-06 | 38.13 | 38.15 | 38.08 | 38.08 | -0.026% | 79,517 | +0.840% |
| 2025-06-05 | 38.24 | 38.24 | 38.05 | 38.09 | -0.288% | 72,015 | +0.814% |
| 2025-06-04 | 38.19 | 38.27 | 38.18 | 38.20 | +0.131% | 129,702 | +0.524% |
| 2025-06-03 | 38.08 | 38.16 | 37.98 | 38.15 | +0.342% | 61,361 | +0.655% |
| 2025-06-02 | 37.97 | 38.06 | 37.92 | 38.02 | -0.549% | 53,345 | +0.999% |
| 2025-05-30 | 38.17 | 38.23 | 38.12 | 38.23 | +0.105% | 31,390 | +0.445% |
| 2025-05-29 | 38.27 | 38.27 | 38.17 | 38.19 | +0.026% | 29,228 | +0.550% |
| 2025-05-28 | 38.20 | 38.23 | 38.11 | 38.18 | -0.131% | 45,195 | +0.576% |
| 2025-05-27 | 38.21 | 38.28 | 38.16 | 38.23 | +0.447% | 77,575 | +0.445% |
| 2025-05-23 | 38.01 | 38.09 | 37.96 | 38.06 | +0.092% | 63,454 | +0.893% |
| 2025-05-22 | 37.94 | 38.11 | 37.92 | 38.02 | +0.356% | 55,115 | +0.986% |
| 2025-05-21 | 38.11 | 38.18 | 37.88 | 37.89 | -0.889% | 193,591 | +1.346% |
| 2025-05-20 | 38.27 | 38.27 | 38.11 | 38.23 | -0.313% | 518,868 | +0.445% |
| 2025-05-19 | 38.12 | 38.36 | 38.12 | 38.35 | +0.157% | 51,270 | +0.130% |
| 2025-05-16 | 38.29 | 38.32 | 38.20 | 38.29 | +0.367% | 48,172 | +0.287% |
| 2025-05-15 | 38.11 | 38.25 | 38.08 | 38.15 | +0.079% | 71,855 | +0.655% |
| 2025-05-14 | 38.20 | 38.20 | 38.06 | 38.12 | -0.288% | 46,485 | +0.735% |
| 2025-05-13 | 38.25 | 38.32 | 38.19 | 38.23 | +0.079% | 45,745 | +0.445% |
| 2025-05-12 | 38.17 | 38.26 | 38.11 | 38.20 | +0.943% | 63,970 | +0.524% |
| 2025-05-09 | 37.82 | 37.87 | 37.79 | 37.84 | +0.247% | 34,185 | +1.471% |
| 2025-05-08 | 37.82 | 37.86 | 37.75 | 37.75 | -0.106% | 35,691 | +1.722% |
| 2025-05-07 | 37.77 | 37.82 | 37.58 | 37.79 | +0.319% | 60,140 | +1.614% |
| 2025-05-06 | 37.51 | 37.73 | 37.50 | 37.67 | +0.561% | 81,211 | +1.938% |
| 2025-05-05 | 37.59 | 37.59 | 37.46 | 37.46 | -0.425% | 71,366 | +2.509% |
| 2025-05-02 | 37.66 | 37.69 | 37.56 | 37.62 | +0.053% | 104,600 | +2.073% |
| 2025-05-01 | 37.68 | 37.69 | 37.54 | 37.60 | -0.844% | 82,680 | +2.128% |
| 2025-04-30 | 37.73 | 37.93 | 37.67 | 37.92 | -0.490% | 92,977 | +1.266% |
| 2025-04-29 | 37.96 | 38.12 | 37.96 | 38.11 | +0.334% | 65,581 | +0.769% |
| 2025-04-28 | 37.96 | 38.25 | 37.90 | 37.98 | -0.446% | 180,646 | +1.106% |
| 2025-04-25 | 37.97 | 38.15 | 37.94 | 38.15 | +0.554% | 30,797 | +0.655% |
| 2025-04-24 | 37.72 | 37.95 | 37.69 | 37.94 | +0.904% | 82,596 | +1.212% |
| 2025-04-23 | 37.91 | 37.91 | 37.49 | 37.60 | +0.401% | 56,710 | +2.128% |
| 2025-04-22 | 37.38 | 37.51 | 37.23 | 37.45 | +1.162% | 72,417 | +2.537% |
| 2025-04-21 | 37.36 | 37.36 | 36.91 | 37.02 | -1.069% | 281,908 | +3.728% |
| 2025-04-17 | 37.37 | 37.47 | 37.29 | 37.42 | +0.429% | 101,729 | +2.619% |
| 2025-04-16 | 37.21 | 37.31 | 37.11 | 37.26 | +0.081% | 44,725 | +3.060% |
| 2025-04-15 | 37.21 | 37.32 | 37.16 | 37.23 | 0.000% | 44,620 | +3.143% |