EQLT
iShares MSCI Emerging Markets Quality Factor ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,034
After-hoursOct 2, 2026 4:10:30 PM EDT
38.14USD0.000%(0.00)
EQLT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 37.92 | 38.08 | 37.92 | 38.06 | -0.730% | 2,349 | 0.000% |
| 2026-09-24 | 38.34 | 38.34 | 38.34 | 38.34 | +0.656% | 3,108 | -0.730% |
| 2026-09-15 | 38.09 | 38.09 | 38.09 | 38.09 | -3.472% | 1,357 | -0.079% |
| 2026-09-09 | 39.47 | 39.53 | 39.46 | 39.46 | -0.404% | 3,989 | -3.548% |
| 2026-09-08 | 39.72 | 39.72 | 39.62 | 39.62 | -0.801% | 1,197 | -3.937% |
| 2026-09-04 | 39.94 | 39.94 | 39.94 | 39.94 | +1.371% | 289 | -4.707% |
| 2026-09-02 | 39.40 | 39.40 | 39.40 | 39.40 | -0.404% | 3,789 | -3.401% |
| 2026-08-25 | 39.49 | 39.56 | 39.49 | 39.56 | +1.410% | 2,954 | -3.792% |
| 2026-08-24 | 39.13 | 39.13 | 38.94 | 39.01 | -0.077% | 653 | -2.435% |
| 2026-08-19 | 39.04 | 39.04 | 39.04 | 39.04 | -0.051% | 359 | -2.510% |
| 2026-08-18 | 38.86 | 39.06 | 38.86 | 39.06 | -1.736% | 3,252 | -2.560% |
| 2026-08-17 | 40.03 | 40.03 | 39.73 | 39.75 | +1.507% | 1,028 | -4.252% |
| 2026-08-12 | 39.17 | 39.17 | 39.12 | 39.16 | +0.488% | 6,100 | -2.809% |
| 2026-08-10 | 38.97 | 38.97 | 38.97 | 38.97 | +0.594% | 1,168 | -2.335% |
| 2026-08-06 | 38.74 | 38.74 | 38.74 | 38.74 | +2.460% | 760 | -1.755% |
| 2026-08-03 | 37.81 | 37.81 | 37.81 | 37.81 | +0.132% | 1,401 | +0.661% |
| 2026-07-15 | 37.76 | 37.76 | 37.76 | 37.76 | +0.720% | 577 | +0.794% |
| 2026-07-14 | 37.49 | 37.49 | 37.49 | 37.49 | +0.752% | 414 | +1.520% |
| 2026-07-13 | 37.37 | 37.37 | 37.21 | 37.21 | -0.985% | 957 | +2.284% |
| 2026-07-07 | 37.58 | 37.58 | 37.58 | 37.58 | -2.288% | 213 | +1.277% |
| 2026-06-30 | 38.24 | 38.46 | 38.24 | 38.46 | +1.344% | 2,606 | -1.040% |
| 2026-06-29 | 37.56 | 37.95 | 37.56 | 37.95 | -0.836% | 10,004 | +0.290% |
| 2026-06-26 | 38.27 | 38.27 | 38.27 | 38.27 | -0.313% | 3,084 | -0.549% |
| 2026-06-25 | 38.39 | 38.39 | 38.39 | 38.39 | +0.841% | 3,491 | -0.860% |
| 2026-06-24 | 38.14 | 38.14 | 38.07 | 38.07 | -1.881% | 7,855 | -0.026% |
| 2026-06-09 | 39.14 | 39.14 | 38.80 | 38.80 | -3.266% | 8,783 | -1.907% |
| 2026-06-04 | 40.11 | 40.11 | 40.11 | 40.11 | +0.250% | 4,009 | -5.111% |
| 2026-06-03 | 40.01 | 40.01 | 40.01 | 40.01 | -1.912% | 2,402 | -4.874% |
| 2026-06-02 | 40.79 | 40.79 | 40.79 | 40.79 | +0.642% | 18,174 | -6.693% |
| 2026-06-01 | 40.50 | 40.53 | 40.50 | 40.53 | +0.896% | 10,645 | -6.094% |
| 2026-05-28 | 40.17 | 40.17 | 40.17 | 40.17 | +0.500% | 2,779 | -5.253% |
| 2026-05-27 | 39.97 | 39.97 | 39.97 | 39.97 | +0.276% | 3,321 | -4.779% |
| 2026-05-26 | 39.86 | 39.86 | 39.86 | 39.86 | +4.784% | 2,733 | -4.516% |
| 2026-05-20 | 38.04 | 38.04 | 38.04 | 38.04 | +1.467% | 567 | +0.053% |
| 2026-05-19 | 37.49 | 37.49 | 37.49 | 37.49 | -3.152% | 2,819 | +1.520% |
| 2026-05-12 | 38.71 | 38.71 | 38.71 | 38.71 | -0.488% | 3,387 | -1.679% |
| 2026-05-06 | 38.90 | 38.90 | 38.90 | 38.90 | +5.079% | 8,509 | -2.159% |
| 2026-05-04 | 37.02 | 37.02 | 37.02 | 37.02 | -0.054% | 5,640 | +2.810% |
| 2026-05-01 | 37.04 | 37.04 | 37.04 | 37.04 | +1.161% | 3,294 | +2.754% |
| 2026-04-22 | 36.62 | 36.62 | 36.62 | 36.62 | +0.896% | 1,860 | +3.946% |
| 2026-04-20 | 36.19 | 36.29 | 36.16 | 36.29 | -0.357% | 1,316 | +4.877% |
| 2026-04-17 | 36.42 | 36.42 | 36.42 | 36.42 | +6.741% | 1,304 | +4.503% |
| 2026-04-09 | 34.00 | 34.12 | 34.00 | 34.12 | +8.975% | 3,736 | +11.547% |
| 2026-04-02 | 31.31 | 31.31 | 31.31 | 31.31 | +0.192% | 894 | +21.559% |
| 2026-03-27 | 31.25 | 31.25 | 31.25 | 31.25 | -3.311% | 2,137 | +21.792% |
| 2026-03-18 | 32.32 | 32.32 | 32.32 | 32.32 | -0.646% | 529 | +17.760% |
| 2026-03-16 | 32.53 | 32.53 | 32.53 | 32.53 | +2.135% | 597 | +17.000% |
| 2026-03-12 | 31.85 | 31.85 | 31.85 | 31.85 | -0.407% | 2,137 | +19.498% |
| 2026-03-06 | 31.98 | 31.98 | 31.98 | 31.98 | -0.683% | 1,560 | +19.012% |
| 2026-03-05 | 32.20 | 32.20 | 32.20 | 32.20 | -1.257% | 2,378 | +18.199% |
| 2026-03-03 | 32.60 | 32.61 | 32.60 | 32.61 | -6.428% | 8,390 | +16.713% |
| 2026-02-26 | 34.80 | 34.85 | 34.80 | 34.85 | +3.505% | 1,873 | +9.211% |
| 2026-02-19 | 33.67 | 33.67 | 33.67 | 33.67 | -0.590% | 3,987 | +13.038% |
| 2026-02-18 | 34.12 | 34.12 | 33.87 | 33.87 | +0.445% | 6,784 | +12.371% |
| 2026-02-12 | 33.72 | 33.72 | 33.72 | 33.72 | -0.089% | 4,916 | +12.871% |
| 2026-02-09 | 33.33 | 33.75 | 33.23 | 33.75 | +1.291% | 12,893 | +12.770% |
| 2026-02-06 | 33.32 | 33.32 | 33.32 | 33.32 | +1.554% | 4,064 | +14.226% |
| 2026-02-04 | 32.81 | 32.81 | 32.81 | 32.81 | +0.214% | 5,661 | +16.001% |
| 2026-01-30 | 32.81 | 32.81 | 32.74 | 32.74 | -2.385% | 7,376 | +16.249% |
| 2026-01-28 | 33.55 | 33.55 | 33.54 | 33.54 | +0.994% | 10,094 | +13.476% |
| 2026-01-27 | 33.17 | 33.26 | 33.17 | 33.21 | +3.153% | 5,309 | +14.604% |
| 2026-01-15 | 32.20 | 32.20 | 32.20 | 32.20 | +0.893% | 5,632 | +18.217% |
| 2026-01-14 | 31.91 | 31.91 | 31.91 | 31.91 | -0.685% | 8,844 | +19.273% |
| 2026-01-12 | 32.13 | 32.13 | 32.13 | 32.13 | +1.101% | 5,500 | +18.456% |
| 2026-01-08 | 31.78 | 31.78 | 31.78 | 31.78 | -0.376% | 3,714 | +19.761% |
| 2026-01-06 | 31.89 | 31.90 | 31.89 | 31.90 | +3.337% | 1,923 | +19.310% |
| 2025-12-11 | 30.87 | 30.87 | 30.87 | 30.87 | +1.081% | 1,622 | +23.291% |
| 2025-12-09 | 30.56 | 30.56 | 30.54 | 30.54 | +0.131% | 13,456 | +24.623% |
| 2025-12-03 | 30.50 | 30.50 | 30.50 | 30.50 | +0.066% | 3,937 | +24.787% |
| 2025-12-02 | 30.48 | 30.48 | 30.48 | 30.48 | +0.296% | 3,306 | +24.869% |
| 2025-11-26 | 30.39 | 30.39 | 30.39 | 30.39 | +1.775% | 1,276 | +25.239% |
| 2025-11-24 | 29.80 | 29.86 | 29.80 | 29.86 | -2.450% | 550 | +27.461% |
| 2025-11-06 | 30.61 | 30.61 | 30.61 | 30.61 | +1.257% | 75 | +24.338% |
| 2025-10-22 | 30.23 | 30.23 | 30.23 | 30.23 | +0.834% | 470 | +25.901% |
| 2025-10-15 | 29.98 | 29.98 | 29.98 | 29.98 | +1.869% | 347 | +26.951% |
| 2025-09-18 | 29.43 | 29.43 | 29.43 | 29.43 | +6.322% | 1,495 | +29.324% |
| 2025-09-04 | 27.68 | 27.68 | 27.68 | 27.68 | -1.037% | 530 | +37.500% |
| 2025-08-22 | 27.97 | 27.97 | 27.97 | 27.97 | +0.317% | 1 | +36.074% |
| 2025-08-13 | 27.88 | 27.88 | 27.88 | 27.88 | +2.168% | 223 | +36.505% |
| 2025-08-08 | 27.29 | 27.29 | 27.29 | 27.29 | +0.925% | 175 | +39.465% |
| 2025-07-25 | 27.04 | 27.04 | 27.04 | 27.04 | +1.731% | 403 | +40.754% |
| 2025-07-11 | 26.58 | 26.58 | 26.58 | 26.58 | -0.038% | 1,552 | +43.190% |
| 2025-07-10 | 26.59 | 26.59 | 26.59 | 26.59 | -0.487% | 5,022 | +43.137% |
| 2025-07-08 | 26.72 | 26.72 | 26.72 | 26.72 | +0.037% | 2,349 | +42.440% |
| 2025-07-02 | 26.71 | 26.71 | 26.71 | 26.71 | +0.188% | 547 | +42.493% |
| 2025-06-26 | 26.66 | 26.66 | 26.66 | 26.66 | +3.735% | 400 | +42.761% |
| 2025-06-20 | 25.70 | 25.70 | 25.70 | 25.70 | -1.796% | 607 | +48.093% |
| 2025-06-16 | 26.25 | 26.25 | 26.17 | 26.17 | +0.038% | 10,436 | +45.434% |
| 2025-06-06 | 26.16 | 26.16 | 26.16 | 26.16 | +1.004% | 662 | +45.489% |
| 2025-05-12 | 25.90 | 25.90 | 25.90 | 25.90 | +4.267% | 54 | +46.950% |
| 2025-04-29 | 24.82 | 24.85 | 24.82 | 24.84 | -1.075% | 1,072 | +53.221% |
| 2025-03-24 | 25.11 | 25.11 | 25.11 | 25.11 | -0.986% | 687 | +51.573% |
| 2025-03-17 | 25.36 | 25.36 | 25.36 | 25.36 | +3.131% | 427 | +50.079% |
| 2025-02-13 | 24.59 | 24.59 | 24.59 | 24.59 | +3.016% | 143 | +54.778% |
| 2024-12-19 | 23.87 | 23.87 | 23.87 | 23.87 | -0.666% | 2,072 | +59.447% |
| 2024-11-14 | 24.03 | 24.03 | 24.03 | 24.03 | -7.220% | 310 | +58.385% |
| 2024-10-11 | 25.90 | 25.90 | 25.90 | 25.90 | -30.000% | 148 | +46.950% |
| 2019-04-26 | 37.00 | 37.00 | 37.00 | 37.00 | -0.162% | 654 | +2.865% |
| 2019-04-25 | 37.08 | 37.08 | 37.06 | 37.06 | +0.095% | 583 | +2.698% |
| 2019-04-24 | 36.96 | 37.13 | 36.96 | 37.02 | -0.094% | 2,414 | +2.795% |
| 2019-04-23 | 37.06 | 37.06 | 37.02 | 37.06 | +0.011% | 4,325 | +2.698% |
| 2019-04-22 | 37.05 | 37.12 | 37.00 | 37.06 | -0.143% | 16,887 | +2.710% |
| 2019-04-18 | 37.11 | 37.15 | 37.07 | 37.11 | +0.080% | 49,422 | +2.564% |
| 2019-04-17 | 37.20 | 37.20 | 37.08 | 37.08 | -0.387% | 34,184 | +2.646% |
| 2019-04-16 | 37.22 | 37.29 | 37.22 | 37.22 | +0.269% | 637 | +2.249% |
| 2019-04-15 | 37.12 | 37.12 | 37.12 | 37.12 | -0.342% | 181 | +2.524% |
| 2019-04-12 | 37.23 | 37.25 | 37.12 | 37.25 | +0.624% | 7,741 | +2.173% |
| 2019-04-11 | 37.07 | 37.07 | 36.97 | 37.02 | +0.079% | 38,539 | +2.811% |
| 2019-04-10 | 36.81 | 36.99 | 36.81 | 36.99 | +0.907% | 34,276 | +2.893% |
| 2019-04-09 | 36.76 | 36.76 | 36.66 | 36.66 | -0.852% | 816 | +3.826% |
| 2019-04-08 | 36.97 | 37.00 | 36.93 | 36.97 | -0.004% | 10,819 | +2.941% |
| 2019-04-05 | 36.93 | 36.97 | 36.93 | 36.97 | +0.369% | 1,084 | +2.937% |
| 2019-04-04 | 36.84 | 36.84 | 36.84 | 36.84 | +0.227% | 108 | +3.318% |
| 2019-04-03 | 36.53 | 36.83 | 36.53 | 36.75 | +0.364% | 44,034 | +3.552% |
| 2019-04-02 | 36.62 | 36.62 | 36.62 | 36.62 | -0.177% | 55 | +3.929% |
| 2019-04-01 | 36.19 | 36.69 | 36.19 | 36.69 | +1.436% | 1,544 | +3.745% |
| 2019-03-29 | 36.10 | 36.22 | 36.10 | 36.17 | +0.445% | 1,294 | +5.235% |
| 2019-03-28 | 35.92 | 36.01 | 35.92 | 36.01 | +0.470% | 44,251 | +5.703% |
| 2019-03-27 | 35.84 | 35.95 | 35.80 | 35.84 | -0.517% | 10,280 | +6.200% |
| 2019-03-26 | 36.09 | 36.15 | 35.86 | 36.02 | +0.723% | 6,583 | +5.651% |
| 2019-03-25 | 35.87 | 35.87 | 35.65 | 35.77 | -0.210% | 2,048 | +6.415% |
| 2019-03-22 | 35.91 | 36.04 | 35.84 | 35.84 | -1.951% | 2,437 | +6.192% |
| 2019-03-21 | 36.55 | 36.55 | 36.55 | 36.55 | +0.841% | 186 | +4.121% |
| 2019-03-20 | 36.35 | 36.43 | 36.25 | 36.25 | -0.909% | 13,944 | +4.997% |
| 2019-03-19 | 36.70 | 36.88 | 36.55 | 36.58 | -0.312% | 7,385 | +4.042% |
| 2019-03-18 | 36.63 | 36.70 | 36.62 | 36.70 | +0.468% | 1,385 | +3.717% |
| 2019-03-15 | 36.47 | 36.55 | 36.47 | 36.52 | +0.272% | 484 | +4.203% |
| 2019-03-14 | 36.42 | 36.43 | 36.40 | 36.43 | -0.184% | 2,082 | +4.486% |
| 2019-03-13 | 36.47 | 36.58 | 36.45 | 36.49 | +0.796% | 13,786 | +4.294% |
| 2019-03-12 | 36.18 | 36.24 | 36.18 | 36.20 | +0.116% | 5,113 | +5.124% |
| 2019-03-11 | 35.64 | 36.16 | 35.64 | 36.16 | +1.178% | 8,054 | +5.246% |
| 2019-03-08 | 35.63 | 35.74 | 35.63 | 35.74 | -0.218% | 725 | +6.485% |
| 2019-03-07 | 36.01 | 36.01 | 35.72 | 35.82 | -0.995% | 4,717 | +6.253% |
| 2019-03-06 | 36.18 | 36.18 | 36.18 | 36.18 | -0.782% | 180 | +5.196% |
| 2019-03-05 | 36.34 | 36.47 | 36.34 | 36.47 | +0.051% | 992 | +4.373% |
| 2019-03-04 | 36.85 | 36.85 | 36.38 | 36.45 | -0.819% | 1,349 | +4.427% |
| 2019-03-01 | 36.65 | 36.75 | 36.60 | 36.75 | +0.575% | 792 | +3.571% |
| 2019-02-28 | 36.60 | 36.60 | 36.54 | 36.54 | -0.253% | 484 | +4.167% |
| 2019-02-27 | 36.50 | 36.65 | 36.50 | 36.63 | +0.045% | 718 | +3.903% |
| 2019-02-26 | 36.66 | 36.72 | 36.61 | 36.61 | -0.147% | 529 | +3.949% |
| 2019-02-25 | 36.92 | 36.92 | 36.67 | 36.67 | -0.121% | 662 | +3.797% |
| 2019-02-22 | 36.66 | 36.71 | 36.66 | 36.71 | +0.489% | 455 | +3.672% |
| 2019-02-21 | 36.53 | 36.53 | 36.53 | 36.53 | -0.291% | 177 | +4.179% |
| 2019-02-20 | 36.60 | 36.64 | 36.56 | 36.64 | +0.114% | 636 | +3.876% |
| 2019-02-19 | 36.44 | 36.65 | 36.34 | 36.60 | +0.396% | 1,943 | +3.994% |
| 2019-02-15 | 36.48 | 36.48 | 36.45 | 36.45 | +0.995% | 329 | +4.406% |
| 2019-02-14 | 36.06 | 36.14 | 36.06 | 36.09 | -0.351% | 3,962 | +5.446% |
| 2019-02-13 | 36.22 | 36.22 | 36.22 | 36.22 | +0.363% | 254 | +5.075% |
| 2019-02-12 | 36.10 | 36.12 | 36.09 | 36.09 | +1.303% | 650 | +5.457% |
| 2019-02-11 | 35.61 | 35.63 | 35.61 | 35.63 | +0.411% | 386 | +6.831% |
| 2019-02-08 | 35.67 | 35.67 | 35.48 | 35.48 | +0.008% | 655 | +7.270% |
| 2019-02-07 | 35.33 | 35.48 | 35.33 | 35.48 | -0.884% | 1,031 | +7.279% |
| 2019-02-06 | 35.73 | 35.84 | 35.73 | 35.79 | -0.113% | 1,147 | +6.330% |
| 2019-02-05 | 35.77 | 35.83 | 35.77 | 35.83 | +0.452% | 501 | +6.210% |
| 2019-02-04 | 35.81 | 35.81 | 35.44 | 35.67 | +0.610% | 1,141 | +6.690% |
| 2019-02-01 | 35.47 | 35.47 | 35.46 | 35.46 | +0.098% | 358 | +7.342% |
| 2019-01-31 | 35.10 | 35.42 | 35.10 | 35.42 | +0.840% | 330 | +7.447% |
| 2019-01-30 | 34.77 | 35.28 | 34.77 | 35.13 | +0.915% | 1,110 | +8.349% |
| 2019-01-29 | 34.75 | 34.85 | 34.75 | 34.81 | +0.043% | 457 | +9.341% |
| 2019-01-28 | 34.72 | 34.82 | 34.72 | 34.79 | -0.495% | 857 | +9.388% |
| 2019-01-25 | 34.97 | 34.97 | 34.94 | 34.97 | +0.972% | 684 | +8.846% |
| 2019-01-24 | 34.49 | 34.63 | 34.49 | 34.63 | +0.423% | 1,110 | +9.904% |
| 2019-01-23 | 34.49 | 34.49 | 34.48 | 34.48 | +0.309% | 491 | +10.369% |
| 2019-01-22 | 34.57 | 34.65 | 34.38 | 34.38 | -1.581% | 3,432 | +10.711% |
| 2019-01-18 | 34.98 | 34.99 | 34.93 | 34.93 | +1.329% | 716 | +8.960% |
| 2019-01-17 | 34.32 | 34.49 | 34.32 | 34.47 | +0.681% | 615 | +10.408% |
| 2019-01-16 | 34.21 | 34.26 | 34.21 | 34.24 | +0.449% | 597 | +11.160% |
| 2019-01-15 | 33.97 | 34.09 | 33.92 | 34.09 | +0.778% | 1,189 | +11.659% |
| 2019-01-14 | 33.74 | 33.90 | 33.74 | 33.82 | -0.447% | 965 | +12.528% |
| 2019-01-11 | 33.95 | 33.99 | 33.95 | 33.97 | +0.189% | 1,081 | +12.025% |
| 2019-01-10 | 33.54 | 33.92 | 33.54 | 33.91 | +0.427% | 1,106 | +12.236% |
| 2019-01-09 | 33.64 | 33.77 | 33.64 | 33.77 | +0.534% | 298 | +12.715% |
| 2019-01-08 | 33.51 | 33.60 | 33.51 | 33.59 | +0.869% | 817 | +13.317% |
| 2019-01-07 | 32.70 | 33.35 | 32.70 | 33.30 | +1.068% | 1,220 | +14.301% |
| 2019-01-04 | 32.49 | 32.95 | 32.49 | 32.95 | +3.287% | 747 | +15.522% |
| 2019-01-03 | 31.91 | 32.10 | 31.90 | 31.90 | -1.827% | 583 | +19.319% |
| 2019-01-02 | 32.17 | 32.51 | 32.17 | 32.49 | +0.374% | 1,000 | +17.140% |
| 2018-12-31 | 32.32 | 32.40 | 32.15 | 32.37 | +0.712% | 5,234 | +17.578% |
| 2018-12-28 | 32.38 | 32.38 | 32.14 | 32.14 | +0.329% | 943 | +18.415% |
| 2018-12-27 | 31.40 | 32.04 | 31.40 | 32.04 | +0.372% | 577 | +18.805% |
| 2018-12-26 | 30.76 | 31.92 | 30.58 | 31.92 | +4.162% | 2,076 | +19.247% |
| 2018-12-24 | 30.79 | 30.95 | 30.64 | 30.64 | -2.125% | 3,584 | +24.210% |
| 2018-12-21 | 31.96 | 31.96 | 31.31 | 31.31 | -1.841% | 482 | +21.571% |
| 2018-12-20 | 32.39 | 32.39 | 31.61 | 31.89 | -3.471% | 25,022 | +19.333% |
| 2018-12-19 | 33.73 | 33.73 | 32.94 | 33.04 | -1.405% | 943 | +15.191% |
| 2018-12-18 | 33.62 | 33.84 | 33.40 | 33.51 | -0.024% | 3,156 | +13.573% |
| 2018-12-17 | 33.92 | 34.13 | 33.40 | 33.52 | -2.531% | 603 | +13.545% |
| 2018-12-14 | 34.40 | 34.40 | 34.39 | 34.39 | -1.423% | 201 | +10.671% |
| 2018-12-13 | 34.89 | 34.89 | 34.89 | 34.89 | -0.331% | 282 | +9.096% |
| 2018-12-12 | 35.17 | 35.17 | 35.00 | 35.00 | +0.892% | 451 | +8.736% |
| 2018-12-11 | 35.25 | 35.25 | 34.69 | 34.69 | -0.353% | 1,632 | +9.706% |
| 2018-12-10 | 35.18 | 35.18 | 34.50 | 34.82 | -0.810% | 4,661 | +9.319% |
| 2018-12-07 | 35.66 | 36.79 | 34.81 | 35.10 | -1.625% | 5,620 | +8.433% |
| 2018-12-06 | 34.94 | 35.68 | 34.94 | 35.68 | -0.861% | 853 | +6.671% |
| 2018-12-04 | 36.62 | 36.66 | 35.99 | 35.99 | -2.435% | 3,247 | +5.752% |
| 2018-12-03 | 36.84 | 36.89 | 36.79 | 36.89 | +0.843% | 602 | +3.176% |
| 2018-11-30 | 36.20 | 36.58 | 36.20 | 36.58 | -0.000% | 3,453 | +4.046% |
| 2018-11-29 | 36.26 | 36.58 | 36.26 | 36.58 | +0.137% | 3,541 | +4.046% |
| 2018-11-28 | 35.99 | 36.53 | 35.91 | 36.53 | +2.182% | 2,659 | +4.188% |
| 2018-11-27 | 35.75 | 35.75 | 35.75 | 35.75 | -0.355% | 803 | +6.462% |
| 2018-11-26 | 35.79 | 35.93 | 35.57 | 35.88 | +1.177% | 3,252 | +6.084% |
| 2018-11-23 | 35.53 | 35.57 | 35.46 | 35.46 | -0.085% | 704 | +7.333% |
| 2018-11-21 | 36.43 | 36.43 | 35.49 | 35.49 | +1.140% | 618 | +7.241% |
| 2018-11-20 | 35.04 | 35.15 | 35.04 | 35.09 | -2.230% | 1,185 | +8.464% |
| 2018-11-19 | 35.91 | 35.91 | 35.77 | 35.89 | -1.155% | 784 | +6.044% |
| 2018-11-16 | 36.24 | 36.31 | 35.99 | 36.31 | +1.229% | 14,772 | +4.820% |
| 2018-11-15 | 35.69 | 35.87 | 35.69 | 35.87 | -0.297% | 877 | +6.108% |
| 2018-11-14 | 36.21 | 36.21 | 35.98 | 35.98 | -0.838% | 550 | +5.793% |
| 2018-11-13 | 36.47 | 36.47 | 36.25 | 36.28 | -0.521% | 1,676 | +4.906% |
| 2018-11-12 | 36.50 | 36.50 | 36.41 | 36.47 | -0.632% | 791 | +4.360% |
| 2018-11-09 | 36.75 | 36.75 | 36.54 | 36.70 | -0.775% | 1,380 | +3.700% |
| 2018-11-08 | 38.28 | 38.28 | 36.99 | 36.99 | +0.227% | 716 | +2.897% |
| 2018-11-07 | 36.91 | 36.91 | 36.91 | 36.91 | +1.551% | 839 | +3.130% |
| 2018-11-06 | 36.48 | 36.48 | 36.34 | 36.34 | -0.068% | 768 | +4.729% |
| 2018-11-05 | 36.30 | 36.50 | 36.26 | 36.37 | +0.804% | 2,909 | +4.658% |
| 2018-11-02 | 36.59 | 36.59 | 36.08 | 36.08 | -0.177% | 1,065 | +5.499% |
| 2018-11-01 | 36.09 | 36.17 | 36.07 | 36.14 | +0.529% | 1,195 | +5.313% |
| 2018-10-31 | 35.67 | 35.95 | 35.67 | 35.95 | +1.669% | 1,571 | +5.869% |
| 2018-10-30 | 36.03 | 36.03 | 34.96 | 35.36 | +2.346% | 1,809 | +7.636% |
| 2018-10-29 | 35.20 | 35.30 | 34.55 | 34.55 | -0.232% | 1,037 | +10.160% |
| 2018-10-26 | 34.49 | 34.63 | 34.43 | 34.63 | -2.092% | 1,038 | +9.905% |
| 2018-10-25 | 34.79 | 35.37 | 34.79 | 35.37 | -0.085% | 553 | +7.605% |
| 2018-10-24 | 35.40 | 35.40 | 35.40 | 35.40 | -1.255% | 280 | +7.514% |
| 2018-10-23 | 35.30 | 35.85 | 35.30 | 35.85 | -0.658% | 1,725 | +6.165% |
| 2018-10-22 | 36.02 | 36.14 | 36.00 | 36.09 | -0.593% | 1,043 | +5.466% |
| 2018-10-19 | 36.30 | 36.30 | 36.30 | 36.30 | -0.623% | 195 | +4.841% |
| 2018-10-18 | 36.86 | 36.86 | 36.36 | 36.53 | -0.788% | 7,463 | +4.188% |
| 2018-10-17 | 36.82 | 36.82 | 36.82 | 36.82 | +0.492% | 378 | +3.368% |
| 2018-10-16 | 36.55 | 36.66 | 36.55 | 36.64 | +1.299% | 584 | +3.876% |
| 2018-10-15 | 37.33 | 37.33 | 36.17 | 36.17 | +0.417% | 661 | +5.225% |
| 2018-10-12 | 36.00 | 36.11 | 35.88 | 36.02 | +0.021% | 2,206 | +5.664% |
| 2018-10-11 | 36.25 | 36.25 | 36.01 | 36.01 | -1.434% | 1,653 | +5.686% |
| 2018-10-10 | 36.82 | 36.82 | 36.54 | 36.54 | -2.750% | 1,825 | +4.170% |
| 2018-10-09 | 37.48 | 37.59 | 37.35 | 37.57 | +0.186% | 3,043 | +1.305% |
| 2018-10-08 | 37.34 | 37.50 | 37.34 | 37.50 | -0.557% | 483 | +1.493% |
| 2018-10-05 | 37.90 | 37.90 | 37.56 | 37.71 | -0.816% | 1,039 | +0.928% |
| 2018-10-04 | 37.81 | 38.02 | 37.81 | 38.02 | -0.419% | 864 | +0.105% |
| 2018-10-03 | 38.13 | 38.18 | 38.13 | 38.18 | +0.305% | 1,342 | -0.314% |
| 2018-10-02 | 38.12 | 38.12 | 37.93 | 38.06 | -0.344% | 2,610 | -0.010% |
| 2018-10-01 | 38.34 | 38.34 | 38.11 | 38.20 | -0.144% | 1,535 | -0.353% |
| 2018-09-28 | 38.21 | 38.25 | 38.11 | 38.25 | +0.110% | 1,757 | -0.496% |
| 2018-09-27 | 38.33 | 38.33 | 38.21 | 38.21 | +0.117% | 829 | -0.387% |
| 2018-09-26 | 38.37 | 38.38 | 38.16 | 38.16 | -0.694% | 1,332 | -0.270% |
| 2018-09-24 | 38.35 | 38.63 | 38.35 | 38.43 | -0.928% | 1,558 | -0.963% |
| 2018-09-21 | 38.80 | 38.80 | 38.79 | 38.79 | +0.052% | 934 | -1.882% |
| 2018-09-20 | 38.38 | 38.78 | 38.38 | 38.77 | +1.016% | 772 | -1.831% |
| 2018-09-19 | 38.38 | 38.38 | 38.38 | 38.38 | +0.323% | 790 | -0.834% |
| 2018-09-18 | 38.01 | 38.44 | 38.01 | 38.26 | +0.096% | 13,118 | -0.514% |
| 2018-09-17 | 38.37 | 38.37 | 38.03 | 38.22 | -0.391% | 668 | -0.418% |
| 2018-09-14 | 38.37 | 38.37 | 38.37 | 38.37 | +1.000% | 285 | -0.808% |
| 2018-09-12 | 37.99 | 37.99 | 37.99 | 37.99 | +0.305% | 562 | +0.184% |
| 2018-09-11 | 37.81 | 37.87 | 37.81 | 37.87 | -0.435% | 541 | +0.490% |
| 2018-09-10 | 38.04 | 38.04 | 38.04 | 38.04 | +0.369% | 364 | +0.053% |
| 2018-09-07 | 37.90 | 37.90 | 37.90 | 37.90 | +0.184% | 429 | +0.422% |
| 2018-09-06 | 38.32 | 38.32 | 37.83 | 37.83 | +0.045% | 1,089 | +0.607% |
| 2018-09-05 | 38.01 | 38.01 | 37.81 | 37.81 | -0.071% | 675 | +0.653% |
| 2018-09-04 | 37.97 | 38.14 | 37.74 | 37.84 | -0.708% | 2,788 | +0.581% |
| 2018-08-31 | 38.11 | 38.11 | 38.11 | 38.11 | -0.052% | 211 | -0.131% |
| 2018-08-30 | 38.20 | 38.20 | 38.13 | 38.13 | -0.251% | 1,063 | -0.183% |
| 2018-08-29 | 40.00 | 40.00 | 38.23 | 38.23 | -0.106% | 1,331 | -0.434% |
| 2018-08-28 | 38.27 | 38.27 | 38.27 | 38.27 | -0.140% | 473 | -0.539% |
| 2018-08-27 | 38.38 | 38.38 | 38.32 | 38.32 | +0.551% | 446 | -0.678% |
| 2018-08-24 | 37.86 | 38.11 | 37.86 | 38.11 | +0.422% | 639 | -0.131% |
| 2018-08-23 | 38.23 | 38.23 | 37.95 | 37.95 | -0.355% | 866 | +0.290% |
| 2018-08-22 | 38.18 | 38.18 | 38.09 | 38.09 | -0.327% | 548 | -0.066% |
| 2018-08-21 | 38.24 | 38.27 | 38.21 | 38.21 | +0.394% | 1,115 | -0.393% |
| 2018-08-20 | 37.98 | 38.06 | 37.67 | 38.06 | +0.501% | 678 | +0.000% |
| 2018-08-17 | 37.87 | 37.87 | 37.87 | 37.87 | +1.052% | 379 | +0.502% |
| 2018-08-16 | 37.48 | 37.48 | 37.48 | 37.48 | +0.220% | 1,262 | +1.559% |
| 2018-08-14 | 37.39 | 37.39 | 37.39 | 37.39 | +0.493% | 550 | +1.783% |
| 2018-08-13 | 37.47 | 37.47 | 37.21 | 37.21 | -0.561% | 911 | +2.284% |
| 2018-08-10 | 37.36 | 37.42 | 37.33 | 37.42 | -0.624% | 1,715 | +1.711% |
| 2018-08-09 | 37.66 | 37.73 | 37.65 | 37.65 | +0.596% | 2,967 | +1.076% |
| 2018-08-08 | 37.43 | 37.43 | 37.43 | 37.43 | -0.769% | 449 | +1.678% |
| 2018-08-07 | 37.61 | 37.75 | 37.61 | 37.72 | +0.498% | 1,430 | +0.896% |
| 2018-08-06 | 37.37 | 37.53 | 37.12 | 37.53 | +0.334% | 817 | +1.399% |
| 2018-08-03 | 37.37 | 37.41 | 37.11 | 37.41 | +0.456% | 879 | +1.738% |
| 2018-08-02 | 37.24 | 37.24 | 37.24 | 37.24 | +0.372% | 476 | +2.202% |
| 2018-08-01 | 37.10 | 37.10 | 37.10 | 37.10 | -0.637% | 286 | +2.582% |
| 2018-07-31 | 37.35 | 37.35 | 37.34 | 37.34 | +1.054% | 478 | +1.928% |
| 2018-07-30 | 36.96 | 37.10 | 36.95 | 36.95 | -0.831% | 1,667 | +3.003% |
| 2018-07-27 | 37.75 | 37.75 | 37.25 | 37.26 | -0.613% | 964 | +2.147% |
| 2018-07-26 | 37.35 | 37.49 | 37.35 | 37.49 | +0.807% | 1,724 | +1.520% |
| 2018-07-24 | 37.53 | 37.53 | 37.15 | 37.19 | -0.295% | 3,439 | +2.339% |
| 2018-07-23 | 37.23 | 37.30 | 37.23 | 37.30 | +0.134% | 629 | +2.038% |
| 2018-07-20 | 36.86 | 37.29 | 36.86 | 37.25 | -0.161% | 1,934 | +2.174% |
| 2018-07-19 | 37.25 | 37.31 | 37.25 | 37.31 | -0.107% | 2,730 | +2.010% |
| 2018-07-17 | 37.34 | 37.35 | 37.34 | 37.35 | +0.430% | 643 | +1.901% |
| 2018-07-16 | 36.91 | 37.23 | 36.91 | 37.19 | +0.189% | 2,299 | +2.339% |
| 2018-07-13 | 37.12 | 37.12 | 37.12 | 37.12 | +0.208% | 21,332 | +2.532% |
| 2018-07-11 | 37.04 | 37.04 | 37.04 | 37.04 | -0.515% | 459 | +2.745% |
| 2018-07-10 | 37.26 | 37.31 | 37.00 | 37.23 | -0.013% | 2,237 | +2.216% |
| 2018-07-09 | 36.87 | 37.24 | 36.87 | 37.24 | +0.676% | 585 | +2.202% |
| 2018-07-06 | 36.99 | 36.99 | 36.99 | 36.99 | +1.093% | 284 | +2.893% |
| 2018-07-05 | 36.59 | 36.59 | 36.59 | 36.59 | +0.938% | 310 | +4.017% |
| 2018-07-03 | 36.31 | 36.31 | 36.25 | 36.25 | -0.247% | 558 | +4.993% |
| 2018-07-02 | 36.10 | 36.34 | 35.81 | 36.34 | -0.356% | 661 | +4.733% |
| 2018-06-29 | 36.56 | 36.56 | 36.44 | 36.47 | +0.413% | 1,703 | +4.360% |
| 2018-06-27 | 36.60 | 36.60 | 36.32 | 36.32 | +0.082% | 597 | +4.791% |
| 2018-06-26 | 36.29 | 36.29 | 36.29 | 36.29 | -0.765% | 391 | +4.877% |
| 2018-06-25 | 36.54 | 36.57 | 36.54 | 36.57 | -0.436% | 447 | +4.074% |
| 2018-06-21 | 37.05 | 37.05 | 36.73 | 36.73 | -0.783% | 1,470 | +3.621% |
| 2018-06-19 | 36.78 | 37.04 | 36.78 | 37.02 | -0.580% | 3,325 | +2.809% |
| 2018-06-18 | 37.09 | 37.24 | 37.09 | 37.24 | -0.185% | 575 | +2.213% |
| 2018-06-15 | 37.14 | 37.30 | 36.86 | 37.30 | -0.013% | 1,317 | +2.024% |
| 2018-06-13 | 37.24 | 37.31 | 37.24 | 37.31 | -0.000% | 827 | +2.010% |
| 2018-06-12 | 36.99 | 37.34 | 36.99 | 37.31 | -0.134% | 1,733 | +2.010% |
| 2018-06-11 | 37.31 | 37.36 | 37.31 | 37.36 | +0.837% | 538 | +1.874% |
| 2018-06-08 | 36.91 | 37.05 | 36.91 | 37.05 | +0.043% | 974 | +2.726% |
| 2018-06-07 | 37.07 | 37.07 | 37.03 | 37.03 | +0.801% | 1,482 | +2.770% |
| 2018-06-06 | 36.74 | 36.74 | 36.74 | 36.74 | +0.629% | 360 | +3.593% |
| 2018-06-05 | 36.46 | 36.62 | 36.46 | 36.51 | -0.137% | 1,507 | +4.245% |
| 2018-06-04 | 36.45 | 36.58 | 36.45 | 36.56 | +0.731% | 1,141 | +4.103% |
| 2018-06-01 | 36.29 | 36.29 | 36.29 | 36.29 | +0.400% | 344 | +4.864% |
| 2018-05-31 | 36.15 | 36.15 | 36.15 | 36.15 | -0.652% | 364 | +5.284% |
| 2018-05-30 | 36.41 | 36.41 | 36.39 | 36.39 | +1.188% | 3,915 | +4.598% |
| 2018-05-29 | 36.15 | 36.15 | 35.89 | 35.96 | -1.426% | 1,549 | +5.840% |
| 2018-05-24 | 36.40 | 36.48 | 36.40 | 36.48 | -0.437% | 916 | +4.331% |
| 2018-05-22 | 36.65 | 36.65 | 36.64 | 36.64 | -0.054% | 848 | +3.876% |
| 2018-05-21 | 36.66 | 36.66 | 36.66 | 36.66 | +0.635% | 323 | +3.819% |
| 2018-05-18 | 36.50 | 36.65 | 36.36 | 36.43 | -0.631% | 3,067 | +4.479% |
| 2018-05-17 | 36.66 | 36.66 | 36.66 | 36.66 | +0.586% | 477 | +3.819% |
| 2018-05-16 | 36.51 | 36.51 | 36.44 | 36.45 | +0.458% | 1,927 | +4.428% |
| 2018-05-15 | 36.13 | 36.34 | 36.13 | 36.28 | -0.494% | 4,399 | +4.906% |
| 2018-05-14 | 36.41 | 36.54 | 36.41 | 36.46 | +0.275% | 4,199 | +4.388% |
| 2018-05-11 | 36.26 | 36.37 | 36.25 | 36.36 | -0.137% | 6,367 | +4.675% |
| 2018-05-10 | 36.49 | 36.49 | 36.39 | 36.41 | +0.062% | 2,572 | +4.532% |
| 2018-05-09 | 36.00 | 36.39 | 35.95 | 36.39 | +1.550% | 5,560 | +4.597% |
| 2018-05-08 | 35.89 | 35.89 | 35.75 | 35.83 | -0.439% | 2,646 | +6.218% |
| 2018-05-07 | 35.95 | 36.01 | 35.92 | 35.99 | +0.223% | 1,503 | +5.752% |
| 2018-05-04 | 35.57 | 36.07 | 35.57 | 35.91 | +1.815% | 2,683 | +5.987% |
| 2018-05-03 | 35.29 | 35.29 | 35.27 | 35.27 | -1.095% | 1,484 | +7.910% |
| 2018-05-02 | 35.70 | 35.70 | 35.66 | 35.66 | +0.333% | 1,085 | +6.729% |
| 2018-05-01 | 35.73 | 35.73 | 35.54 | 35.54 | -1.518% | 1,898 | +7.085% |
| 2018-04-30 | 36.31 | 36.41 | 36.03 | 36.09 | -0.824% | 6,954 | +5.459% |
| 2018-04-27 | 36.21 | 36.39 | 36.21 | 36.39 | +0.390% | 666 | +4.589% |
| 2018-04-26 | 35.99 | 36.32 | 35.99 | 36.25 | +0.866% | 1,060 | +4.997% |
| 2018-04-25 | 35.97 | 36.01 | 35.94 | 35.94 | -0.329% | 807 | +5.907% |
| 2018-04-24 | 36.36 | 36.36 | 36.04 | 36.06 | -0.809% | 1,894 | +5.559% |
| 2018-04-23 | 36.28 | 36.35 | 36.23 | 36.35 | +0.083% | 7,864 | +4.705% |
| 2018-04-20 | 36.46 | 36.46 | 36.27 | 36.32 | -0.444% | 961 | +4.791% |
| 2018-04-19 | 36.51 | 36.51 | 36.48 | 36.48 | -0.970% | 1,383 | +4.325% |
| 2018-04-18 | 36.90 | 36.90 | 36.84 | 36.84 | +0.482% | 1,792 | +3.313% |
| 2018-04-17 | 36.66 | 36.66 | 36.66 | 36.66 | +0.713% | 569 | +3.811% |
| 2018-04-16 | 36.36 | 36.40 | 36.36 | 36.40 | +1.317% | 1,130 | +4.551% |
| 2018-04-13 | 36.22 | 36.24 | 35.93 | 35.93 | -1.182% | 2,003 | +5.928% |
| 2018-04-12 | 36.24 | 36.36 | 36.24 | 36.36 | +1.065% | 1,122 | +4.675% |
| 2018-04-11 | 36.13 | 36.13 | 35.98 | 35.98 | -0.726% | 1,265 | +5.790% |
| 2018-04-10 | 36.17 | 36.24 | 36.17 | 36.24 | +1.257% | 519 | +5.022% |
| 2018-04-09 | 35.69 | 35.82 | 35.66 | 35.79 | -1.051% | 773 | +6.343% |
| 2018-04-05 | 36.30 | 36.30 | 36.13 | 36.17 | +1.973% | 1,490 | +5.226% |
| 2018-04-04 | 35.47 | 35.47 | 35.47 | 35.47 | +0.567% | 600 | +7.302% |
| 2018-04-03 | 35.28 | 35.42 | 35.26 | 35.27 | +1.089% | 1,240 | +7.910% |
| 2018-04-02 | 35.56 | 35.56 | 34.89 | 34.89 | -2.252% | 1,099 | +9.086% |
| 2018-03-29 | 35.69 | 35.70 | 35.69 | 35.69 | +0.821% | 921 | +6.629% |
| 2018-03-28 | 35.43 | 35.60 | 35.33 | 35.40 | -0.075% | 3,570 | +7.503% |
| 2018-03-27 | 35.83 | 35.83 | 35.43 | 35.43 | -1.309% | 1,996 | +7.423% |
| 2018-03-26 | 35.42 | 35.90 | 35.41 | 35.90 | +2.076% | 1,215 | +6.017% |
| 2018-03-23 | 35.88 | 35.88 | 35.17 | 35.17 | -1.897% | 2,013 | +8.217% |
| 2018-03-22 | 36.68 | 36.68 | 35.85 | 35.85 | -2.369% | 870 | +6.165% |
| 2018-03-21 | 36.72 | 36.79 | 36.72 | 36.72 | -0.100% | 1,865 | +3.649% |
| 2018-03-20 | 36.87 | 36.87 | 36.76 | 36.76 | +0.154% | 1,080 | +3.546% |
| 2018-03-19 | 37.04 | 37.04 | 36.59 | 36.70 | -1.529% | 1,421 | +3.706% |
| 2018-03-16 | 37.27 | 37.27 | 37.27 | 37.27 | +0.794% | 464 | +2.120% |
| 2018-03-15 | 36.98 | 36.98 | 36.98 | 36.98 | -0.915% | 850 | +2.931% |
| 2018-03-14 | 37.30 | 37.43 | 37.29 | 37.32 | -0.024% | 2,413 | +1.988% |
| 2018-03-13 | 37.48 | 37.48 | 37.31 | 37.33 | -0.568% | 1,077 | +1.964% |
| 2018-03-12 | 37.46 | 37.66 | 37.46 | 37.54 | +0.027% | 520 | +1.385% |
| 2018-03-09 | 37.38 | 37.53 | 37.29 | 37.53 | +1.463% | 970 | +1.412% |
| 2018-03-08 | 36.88 | 36.99 | 36.88 | 36.99 | 0.000% | 771 | +2.895% |