EZU
iShare MSCI Eurozone ETF of ISHARES INC.
stockBATSETF
Market OpenOct 5, 2026 11:51:01 AM EDT
66.57USD-0.679%(-0.46)871,633
66.59Bid66.60Ask0.01SpreadEZU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 66.51 | 66.61 | 66.17 | 66.57 | -0.686% | 871,633 | 0.000% |
| 2026-10-02 | 66.65 | 67.14 | 66.57 | 67.03 | +1.330% | 1,220,429 | -0.686% |
| 2026-10-01 | 67.37 | 67.48 | 65.80 | 66.15 | -1.753% | 3,081,064 | +0.635% |
| 2026-09-30 | 68.30 | 68.30 | 67.28 | 67.33 | -1.319% | 2,438,896 | -1.129% |
| 2026-09-29 | 68.48 | 68.62 | 67.78 | 68.23 | -0.423% | 632,168 | -2.433% |
| 2026-09-28 | 68.50 | 68.91 | 68.09 | 68.52 | -0.277% | 497,655 | -2.846% |
| 2026-09-25 | 68.58 | 68.78 | 68.20 | 68.71 | +0.748% | 433,979 | -3.115% |
| 2026-09-24 | 67.86 | 68.50 | 67.73 | 68.20 | +0.176% | 839,706 | -2.390% |
| 2026-09-23 | 68.97 | 68.97 | 67.78 | 68.08 | -1.562% | 1,011,508 | -2.218% |
| 2026-09-22 | 69.27 | 69.37 | 68.73 | 69.16 | +0.246% | 690,309 | -3.745% |
| 2026-09-21 | 68.58 | 69.14 | 68.58 | 68.99 | +1.218% | 852,851 | -3.508% |
| 2026-09-18 | 68.32 | 68.51 | 67.83 | 68.16 | -0.858% | 1,197,997 | -2.333% |
| 2026-09-17 | 69.10 | 69.10 | 68.53 | 68.75 | +0.866% | 1,033,224 | -3.171% |
| 2026-09-16 | 68.90 | 68.90 | 67.78 | 68.16 | -0.249% | 953,613 | -2.333% |
| 2026-09-15 | 68.47 | 68.60 | 68.08 | 68.33 | -0.277% | 1,519,964 | -2.576% |
| 2026-09-14 | 68.59 | 68.92 | 68.20 | 68.52 | -1.566% | 1,093,832 | -2.846% |
| 2026-09-11 | 69.85 | 69.89 | 69.48 | 69.61 | +0.913% | 2,736,825 | -4.367% |
| 2026-09-10 | 69.17 | 69.72 | 68.92 | 68.98 | -0.934% | 918,699 | -3.494% |
| 2026-09-09 | 69.74 | 70.03 | 69.51 | 69.63 | -1.052% | 924,154 | -4.395% |
| 2026-09-08 | 70.79 | 70.81 | 70.33 | 70.37 | -0.128% | 491,724 | -5.400% |
| 2026-09-04 | 70.37 | 70.59 | 70.30 | 70.46 | +0.256% | 573,800 | -5.521% |
| 2026-09-03 | 70.27 | 70.31 | 69.86 | 70.28 | +0.572% | 2,579,277 | -5.279% |
| 2026-09-02 | 70.03 | 70.03 | 69.52 | 69.88 | +0.359% | 836,967 | -4.737% |
| 2026-09-01 | 69.90 | 70.30 | 69.44 | 69.63 | -1.178% | 913,511 | -4.395% |
| 2026-08-31 | 70.83 | 70.97 | 70.39 | 70.46 | -0.536% | 833,908 | -5.521% |
| 2026-08-28 | 71.30 | 71.45 | 70.79 | 70.84 | -0.282% | 755,076 | -6.028% |
| 2026-08-27 | 71.49 | 71.49 | 70.79 | 71.04 | -0.504% | 712,213 | -6.292% |
| 2026-08-26 | 71.84 | 71.84 | 71.30 | 71.40 | -0.238% | 573,109 | -6.765% |
| 2026-08-25 | 71.33 | 71.98 | 70.72 | 71.57 | +0.294% | 1,909,435 | -6.986% |
| 2026-08-24 | 71.19 | 71.53 | 71.16 | 71.36 | -0.182% | 522,676 | -6.712% |
| 2026-08-21 | 71.63 | 71.63 | 71.39 | 71.49 | +0.534% | 590,559 | -6.882% |
| 2026-08-20 | 71.22 | 71.38 | 70.94 | 71.11 | -0.140% | 582,045 | -6.384% |
| 2026-08-19 | 71.36 | 71.45 | 71.07 | 71.21 | +0.155% | 682,392 | -6.516% |
| 2026-08-18 | 71.50 | 71.58 | 71.00 | 71.10 | -1.085% | 580,151 | -6.371% |
| 2026-08-17 | 72.01 | 72.17 | 71.80 | 71.88 | -0.153% | 649,362 | -7.387% |
| 2026-08-14 | 71.89 | 72.19 | 71.83 | 71.99 | +0.153% | 594,418 | -7.529% |
| 2026-08-13 | 71.83 | 71.96 | 71.70 | 71.88 | +0.265% | 645,147 | -7.387% |
| 2026-08-12 | 71.83 | 71.90 | 71.51 | 71.69 | +0.224% | 399,483 | -7.142% |
| 2026-08-11 | 71.72 | 71.84 | 71.38 | 71.53 | +0.323% | 633,134 | -6.934% |
| 2026-08-10 | 71.64 | 71.64 | 71.27 | 71.30 | -0.377% | 555,214 | -6.634% |
| 2026-08-07 | 71.82 | 71.82 | 71.37 | 71.57 | +0.760% | 581,191 | -6.986% |
| 2026-08-06 | 71.27 | 71.44 | 70.91 | 71.03 | +0.014% | 754,981 | -6.279% |
| 2026-08-05 | 71.29 | 71.29 | 70.90 | 71.02 | -0.113% | 476,959 | -6.266% |
| 2026-08-04 | 70.80 | 71.22 | 70.31 | 71.10 | +1.239% | 509,364 | -6.371% |
| 2026-08-03 | 69.70 | 70.28 | 69.70 | 70.23 | +0.949% | 626,686 | -5.211% |
| 2026-07-31 | 69.69 | 69.72 | 68.83 | 69.57 | -0.115% | 1,216,821 | -4.312% |
| 2026-07-30 | 69.09 | 69.67 | 68.81 | 69.65 | +2.865% | 872,366 | -4.422% |
| 2026-07-29 | 67.85 | 68.61 | 67.30 | 67.71 | -0.675% | 1,017,515 | -1.684% |
| 2026-07-28 | 67.73 | 68.32 | 67.62 | 68.17 | -0.132% | 892,087 | -2.347% |
| 2026-07-27 | 68.74 | 68.74 | 67.93 | 68.26 | +0.486% | 653,441 | -2.476% |
| 2026-07-24 | 68.05 | 68.34 | 67.74 | 67.93 | +0.488% | 864,544 | -2.002% |
| 2026-07-23 | 67.57 | 67.88 | 67.37 | 67.60 | -1.773% | 1,116,727 | -1.524% |
| 2026-07-22 | 68.84 | 69.02 | 68.80 | 68.82 | +0.409% | 807,641 | -3.269% |
| 2026-07-21 | 68.15 | 68.58 | 67.90 | 68.54 | +1.571% | 801,605 | -2.874% |
| 2026-07-20 | 67.91 | 68.08 | 67.39 | 67.48 | -0.721% | 1,019,115 | -1.349% |
| 2026-07-17 | 67.56 | 68.20 | 67.55 | 67.97 | -0.396% | 781,833 | -2.060% |
| 2026-07-16 | 68.21 | 68.58 | 68.08 | 68.24 | -0.756% | 692,985 | -2.447% |
| 2026-07-15 | 68.69 | 68.82 | 68.06 | 68.76 | +0.629% | 860,337 | -3.185% |
| 2026-07-14 | 68.47 | 68.83 | 68.30 | 68.33 | +0.633% | 542,987 | -2.576% |
| 2026-07-13 | 68.56 | 68.68 | 67.77 | 67.90 | -0.963% | 513,685 | -1.959% |
| 2026-07-10 | 68.63 | 68.74 | 68.15 | 68.56 | +0.073% | 466,728 | -2.903% |
| 2026-07-09 | 68.59 | 68.80 | 68.17 | 68.51 | +0.469% | 752,870 | -2.832% |
| 2026-07-08 | 67.81 | 68.23 | 67.42 | 68.19 | -0.944% | 726,790 | -2.376% |
| 2026-07-07 | 69.47 | 69.52 | 68.65 | 68.84 | -1.488% | 962,626 | -3.298% |
| 2026-07-06 | 69.62 | 69.94 | 69.44 | 69.88 | +0.953% | 988,558 | -4.737% |
| 2026-07-02 | 69.50 | 69.94 | 68.90 | 69.22 | +1.273% | 1,204,105 | -3.828% |
| 2026-07-01 | 68.57 | 68.72 | 67.77 | 68.35 | -1.655% | 704,363 | -2.604% |
| 2026-06-30 | 68.74 | 69.50 | 68.72 | 69.50 | +1.312% | 2,042,818 | -4.216% |
| 2026-06-29 | 67.96 | 68.61 | 67.67 | 68.60 | +1.270% | 441,262 | -2.959% |
| 2026-06-26 | 67.94 | 68.14 | 67.62 | 67.74 | -0.965% | 501,534 | -1.727% |
| 2026-06-25 | 68.48 | 68.69 | 67.97 | 68.40 | +1.303% | 754,106 | -2.675% |
| 2026-06-24 | 67.60 | 67.89 | 67.33 | 67.52 | -0.691% | 1,468,812 | -1.407% |
| 2026-06-23 | 68.22 | 68.45 | 67.95 | 67.99 | -1.961% | 784,991 | -2.089% |
| 2026-06-22 | 69.45 | 69.49 | 69.16 | 69.35 | +0.058% | 606,762 | -4.009% |
| 2026-06-18 | 69.50 | 69.70 | 69.19 | 69.31 | +0.493% | 698,494 | -3.953% |
| 2026-06-17 | 69.86 | 70.17 | 68.84 | 68.97 | -0.534% | 1,426,715 | -3.480% |
| 2026-06-16 | 69.57 | 69.78 | 69.28 | 69.34 | +0.087% | 656,054 | -3.995% |
| 2026-06-15 | 70.31 | 70.31 | 69.25 | 69.28 | -0.930% | 2,689,743 | -3.912% |
| 2026-06-12 | 69.57 | 70.12 | 69.31 | 69.93 | 0.000% | 1,093,147 | -4.805% |
| 2026-06-11 | 68.22 | 69.97 | 67.91 | 69.93 | +3.692% | 1,863,519 | -4.805% |
| 2026-06-10 | 68.36 | 68.53 | 67.43 | 67.44 | -1.547% | 1,016,755 | -1.290% |
| 2026-06-09 | 69.05 | 69.48 | 67.35 | 68.50 | +0.617% | 1,306,827 | -2.818% |
| 2026-06-08 | 68.33 | 68.56 | 67.97 | 68.08 | +0.665% | 788,873 | -2.218% |
| 2026-06-05 | 68.97 | 68.97 | 67.31 | 67.63 | -2.424% | 1,078,403 | -1.567% |
| 2026-06-04 | 69.20 | 69.45 | 68.94 | 69.31 | +1.109% | 889,161 | -3.953% |
| 2026-06-03 | 68.97 | 69.10 | 68.47 | 68.55 | -1.139% | 1,023,136 | -2.888% |
| 2026-06-02 | 69.25 | 69.44 | 69.05 | 69.34 | +0.726% | 793,343 | -3.995% |
| 2026-06-01 | 68.45 | 69.14 | 68.06 | 68.84 | +0.087% | 1,144,079 | -3.298% |
| 2026-05-29 | 69.09 | 69.35 | 68.77 | 68.78 | -0.029% | 1,632,691 | -3.213% |
| 2026-05-28 | 68.67 | 69.14 | 68.42 | 68.80 | -0.275% | 1,092,606 | -3.241% |
| 2026-05-27 | 69.32 | 69.38 | 68.73 | 68.99 | -0.246% | 949,926 | -3.508% |
| 2026-05-26 | 69.35 | 69.39 | 68.75 | 69.16 | +1.691% | 1,731,801 | -3.745% |
| 2026-05-22 | 68.40 | 68.52 | 67.97 | 68.01 | -0.381% | 939,451 | -2.117% |
| 2026-05-21 | 67.58 | 68.55 | 67.11 | 68.27 | +0.649% | 1,478,740 | -2.490% |
| 2026-05-20 | 66.74 | 68.07 | 66.53 | 67.83 | +2.447% | 1,380,208 | -1.858% |
| 2026-05-19 | 66.53 | 66.65 | 66.08 | 66.21 | -0.839% | 991,525 | +0.544% |
| 2026-05-18 | 66.83 | 66.86 | 66.05 | 66.77 | +1.259% | 1,060,448 | -0.300% |
| 2026-05-15 | 66.13 | 66.30 | 65.84 | 65.94 | -2.006% | 2,927,582 | +0.955% |
| 2026-05-14 | 67.54 | 67.70 | 67.22 | 67.29 | +0.045% | 894,719 | -1.070% |
| 2026-05-13 | 66.59 | 67.28 | 66.46 | 67.26 | +0.719% | 2,453,790 | -1.026% |
| 2026-05-12 | 66.75 | 66.84 | 66.26 | 66.78 | -1.228% | 1,340,238 | -0.314% |
| 2026-05-11 | 67.60 | 67.67 | 67.39 | 67.61 | -0.361% | 1,258,043 | -1.538% |
| 2026-05-08 | 67.82 | 67.93 | 67.40 | 67.86 | +0.975% | 828,313 | -1.894% |
| 2026-05-07 | 68.73 | 68.86 | 67.14 | 67.20 | -2.212% | 1,977,199 | -0.938% |
| 2026-05-06 | 68.33 | 68.77 | 68.20 | 68.72 | +3.199% | 2,045,300 | -3.129% |
| 2026-05-05 | 66.29 | 66.69 | 65.98 | 66.59 | +2.257% | 1,366,466 | -0.030% |
| 2026-05-04 | 65.95 | 65.99 | 64.83 | 65.12 | -2.354% | 2,472,873 | +2.227% |
| 2026-05-01 | 67.00 | 67.60 | 66.68 | 66.69 | +0.105% | 1,818,155 | -0.180% |
| 2026-04-30 | 65.88 | 66.74 | 65.64 | 66.62 | +2.241% | 1,423,436 | -0.075% |
| 2026-04-29 | 65.69 | 65.75 | 64.92 | 65.16 | -0.988% | 981,591 | +2.164% |
| 2026-04-28 | 65.88 | 65.96 | 65.56 | 65.81 | -0.514% | 1,290,103 | +1.155% |
| 2026-04-27 | 66.44 | 66.67 | 66.04 | 66.15 | -0.541% | 874,658 | +0.635% |
| 2026-04-24 | 66.42 | 66.64 | 66.11 | 66.51 | +0.834% | 950,545 | +0.090% |
| 2026-04-23 | 66.38 | 66.67 | 65.21 | 65.96 | -0.901% | 2,422,578 | +0.925% |
| 2026-04-22 | 67.06 | 67.23 | 66.25 | 66.56 | +0.135% | 1,829,059 | +0.015% |
| 2026-04-21 | 67.81 | 67.81 | 66.41 | 66.47 | -2.178% | 1,629,242 | +0.150% |
| 2026-04-20 | 67.94 | 67.97 | 67.22 | 67.95 | -0.396% | 1,076,437 | -2.031% |
| 2026-04-17 | 68.76 | 68.86 | 68.11 | 68.22 | +1.760% | 1,993,510 | -2.419% |
| 2026-04-16 | 67.59 | 67.59 | 66.80 | 67.04 | -0.564% | 883,892 | -0.701% |
| 2026-04-15 | 67.54 | 67.66 | 67.09 | 67.42 | -0.414% | 1,567,585 | -1.261% |
| 2026-04-14 | 67.66 | 67.83 | 67.36 | 67.70 | +0.924% | 1,035,600 | -1.669% |
| 2026-04-13 | 66.12 | 67.11 | 65.56 | 67.08 | +0.721% | 1,212,645 | -0.760% |
| 2026-04-10 | 66.89 | 67.02 | 66.36 | 66.60 | +0.377% | 977,556 | -0.045% |
| 2026-04-09 | 65.94 | 66.63 | 65.58 | 66.35 | +0.136% | 1,136,538 | +0.332% |
| 2026-04-08 | 66.61 | 66.66 | 65.83 | 66.26 | +4.363% | 2,839,607 | +0.468% |
| 2026-04-07 | 63.12 | 63.71 | 62.39 | 63.49 | -0.126% | 2,715,739 | +4.851% |
| 2026-04-06 | 63.27 | 63.70 | 63.02 | 63.57 | +0.729% | 1,672,981 | +4.719% |
| 2026-04-02 | 62.15 | 63.38 | 61.90 | 63.11 | -0.645% | 2,502,296 | +5.482% |
| 2026-04-01 | 63.44 | 63.91 | 63.16 | 63.52 | +1.405% | 3,346,258 | +4.802% |
| 2026-03-31 | 61.51 | 62.64 | 61.21 | 62.64 | +3.795% | 4,507,717 | +6.274% |
| 2026-03-30 | 60.76 | 60.86 | 60.06 | 60.35 | +0.166% | 1,687,501 | +10.307% |
| 2026-03-27 | 60.65 | 61.04 | 60.09 | 60.25 | -1.213% | 1,967,923 | +10.490% |
| 2026-03-26 | 61.44 | 61.96 | 60.96 | 60.99 | -2.071% | 2,819,490 | +9.149% |
| 2026-03-25 | 62.62 | 62.63 | 61.94 | 62.28 | +1.227% | 3,201,074 | +6.888% |
| 2026-03-24 | 61.04 | 61.83 | 60.74 | 61.52 | -0.606% | 2,542,825 | +8.200% |
| 2026-03-23 | 61.64 | 62.83 | 61.34 | 61.90 | +2.841% | 4,866,491 | +7.544% |
| 2026-03-20 | 62.22 | 62.22 | 59.91 | 60.19 | -3.557% | 6,316,700 | +10.600% |
| 2026-03-19 | 61.31 | 62.80 | 60.62 | 62.41 | +0.032% | 2,782,682 | +6.666% |
| 2026-03-18 | 63.37 | 63.39 | 62.36 | 62.39 | -1.794% | 1,544,484 | +6.700% |
| 2026-03-17 | 63.87 | 63.87 | 63.36 | 63.53 | +0.506% | 1,915,292 | +4.785% |
| 2026-03-16 | 62.88 | 63.40 | 62.84 | 63.21 | +1.673% | 1,466,470 | +5.316% |
| 2026-03-13 | 63.18 | 63.50 | 62.09 | 62.17 | -1.302% | 2,552,683 | +7.077% |
| 2026-03-12 | 63.34 | 63.36 | 62.57 | 62.99 | -1.640% | 2,333,692 | +5.683% |
| 2026-03-11 | 63.82 | 64.31 | 63.56 | 64.04 | 0.000% | 1,970,738 | +3.951% |
| 2026-03-10 | 64.48 | 65.14 | 63.94 | 64.04 | +0.266% | 2,626,970 | +3.951% |
| 2026-03-09 | 62.25 | 64.18 | 61.67 | 63.87 | +0.885% | 4,676,448 | +4.227% |
| 2026-03-06 | 62.41 | 63.62 | 62.19 | 63.31 | -1.016% | 3,505,514 | +5.149% |
| 2026-03-05 | 64.40 | 64.80 | 63.42 | 63.96 | -2.097% | 2,520,146 | +4.081% |
| 2026-03-04 | 65.21 | 65.44 | 64.81 | 65.33 | +1.240% | 2,076,652 | +1.898% |
| 2026-03-03 | 63.50 | 64.83 | 63.06 | 64.53 | -3.405% | 5,691,446 | +3.161% |
| 2026-03-02 | 66.67 | 67.14 | 66.53 | 66.81 | -2.588% | 2,171,715 | -0.352% |
| 2026-02-27 | 68.79 | 69.07 | 68.48 | 68.58 | -0.695% | 1,944,836 | -2.931% |
| 2026-02-26 | 69.12 | 69.27 | 68.55 | 69.06 | -0.246% | 1,482,843 | -3.606% |
| 2026-02-25 | 68.69 | 69.44 | 68.69 | 69.23 | +1.007% | 956,381 | -3.842% |
| 2026-02-24 | 68.33 | 68.70 | 68.23 | 68.54 | +0.161% | 1,329,009 | -2.874% |
| 2026-02-23 | 68.78 | 68.89 | 68.22 | 68.43 | -0.364% | 1,154,021 | -2.718% |
| 2026-02-20 | 67.95 | 68.77 | 67.95 | 68.68 | +1.283% | 1,870,485 | -3.072% |
| 2026-02-19 | 67.41 | 67.81 | 67.29 | 67.81 | -0.455% | 1,018,957 | -1.829% |
| 2026-02-18 | 68.02 | 68.46 | 67.90 | 68.12 | +0.354% | 909,423 | -2.275% |
| 2026-02-17 | 67.23 | 67.92 | 67.07 | 67.88 | +0.757% | 1,782,678 | -1.930% |
| 2026-02-13 | 67.58 | 67.59 | 67.00 | 67.37 | -0.384% | 1,915,418 | -1.187% |
| 2026-02-12 | 68.43 | 68.50 | 67.44 | 67.63 | -0.923% | 1,768,655 | -1.567% |
| 2026-02-11 | 68.25 | 68.42 | 67.70 | 68.26 | +0.088% | 1,803,491 | -2.476% |
| 2026-02-10 | 68.55 | 68.55 | 68.18 | 68.20 | -0.278% | 2,105,503 | -2.390% |
| 2026-02-09 | 67.93 | 68.50 | 67.82 | 68.39 | +1.544% | 1,176,860 | -2.661% |
| 2026-02-06 | 66.84 | 67.39 | 66.76 | 67.35 | +1.799% | 1,796,291 | -1.158% |
| 2026-02-05 | 66.19 | 66.64 | 66.00 | 66.16 | -1.077% | 1,356,449 | +0.620% |
| 2026-02-04 | 67.46 | 67.56 | 66.56 | 66.88 | -0.283% | 3,121,914 | -0.464% |
| 2026-02-03 | 66.91 | 67.17 | 66.53 | 67.07 | -0.297% | 2,114,934 | -0.745% |
| 2026-02-02 | 66.96 | 67.31 | 66.94 | 67.27 | +0.915% | 1,773,247 | -1.041% |
| 2026-01-30 | 67.11 | 67.28 | 66.45 | 66.66 | -0.818% | 3,621,111 | -0.135% |
| 2026-01-29 | 67.52 | 67.52 | 66.47 | 67.21 | +0.060% | 2,082,221 | -0.952% |
| 2026-01-28 | 67.44 | 67.48 | 66.86 | 67.17 | -1.221% | 2,010,991 | -0.893% |
| 2026-01-27 | 67.51 | 68.22 | 67.49 | 68.00 | +1.568% | 1,640,566 | -2.103% |
| 2026-01-26 | 66.85 | 67.08 | 66.82 | 66.95 | +0.722% | 908,182 | -0.568% |
| 2026-01-23 | 65.88 | 66.47 | 65.70 | 66.47 | +0.651% | 1,507,695 | +0.150% |
| 2026-01-22 | 65.98 | 66.24 | 65.81 | 66.04 | +0.579% | 1,516,421 | +0.803% |
| 2026-01-21 | 65.02 | 65.89 | 64.68 | 65.66 | +1.124% | 2,792,739 | +1.386% |
| 2026-01-20 | 65.15 | 65.42 | 64.81 | 64.93 | -1.711% | 2,465,952 | +2.526% |
| 2026-01-16 | 66.01 | 66.10 | 65.69 | 66.06 | +0.212% | 1,549,729 | +0.772% |
| 2026-01-15 | 66.14 | 66.21 | 65.88 | 65.92 | -0.242% | 1,303,318 | +0.986% |
| 2026-01-14 | 66.08 | 66.17 | 65.88 | 66.08 | +0.015% | 2,461,812 | +0.742% |
| 2026-01-13 | 66.28 | 66.36 | 65.93 | 66.07 | -0.407% | 1,614,174 | +0.757% |
| 2026-01-12 | 66.06 | 66.36 | 66.06 | 66.34 | +0.622% | 883,169 | +0.347% |
| 2026-01-09 | 65.63 | 65.96 | 65.44 | 65.93 | +0.718% | 1,270,148 | +0.971% |
| 2026-01-08 | 65.20 | 65.46 | 65.16 | 65.46 | -0.015% | 1,280,248 | +1.696% |
| 2026-01-07 | 65.56 | 65.66 | 65.39 | 65.47 | -0.259% | 1,324,113 | +1.680% |
| 2026-01-06 | 65.62 | 65.74 | 65.48 | 65.64 | +0.137% | 1,759,181 | +1.417% |
| 2026-01-05 | 65.07 | 65.58 | 65.05 | 65.55 | +0.831% | 1,438,460 | +1.556% |
| 2026-01-02 | 64.87 | 65.03 | 64.73 | 65.01 | +1.420% | 4,327,545 | +2.400% |
| 2025-12-31 | 64.42 | 64.42 | 64.08 | 64.10 | -0.497% | 1,307,048 | +3.853% |
| 2025-12-30 | 64.52 | 64.67 | 64.38 | 64.42 | +0.499% | 1,397,946 | +3.337% |
| 2025-12-29 | 64.07 | 64.39 | 63.95 | 64.10 | -0.358% | 1,050,371 | +3.853% |
| 2025-12-26 | 64.21 | 64.39 | 64.19 | 64.33 | +0.202% | 560,546 | +3.482% |
| 2025-12-24 | 64.16 | 64.27 | 64.10 | 64.20 | +0.156% | 594,738 | +3.692% |
| 2025-12-23 | 64.04 | 64.13 | 63.95 | 64.10 | +0.203% | 1,509,264 | +3.853% |
| 2025-12-22 | 63.89 | 64.02 | 63.79 | 63.97 | +0.282% | 2,354,255 | +4.064% |
| 2025-12-19 | 63.81 | 64.03 | 63.74 | 63.79 | +0.536% | 1,771,700 | +4.358% |
| 2025-12-18 | 63.46 | 63.80 | 63.30 | 63.45 | +0.698% | 1,720,680 | +4.917% |
| 2025-12-17 | 63.33 | 63.49 | 62.98 | 63.01 | -0.912% | 1,946,991 | +5.650% |
| 2025-12-16 | 63.78 | 63.84 | 63.34 | 63.59 | -1.150% | 1,979,855 | +4.686% |
| 2025-12-15 | 64.49 | 64.51 | 64.17 | 64.33 | +0.547% | 1,228,989 | +3.482% |
| 2025-12-12 | 64.50 | 64.56 | 63.76 | 63.98 | -0.683% | 1,858,943 | +4.048% |
| 2025-12-11 | 64.12 | 64.54 | 64.11 | 64.42 | +0.924% | 1,472,594 | +3.337% |
| 2025-12-10 | 63.22 | 63.92 | 63.13 | 63.83 | +0.981% | 1,833,100 | +4.293% |
| 2025-12-09 | 63.50 | 63.50 | 63.15 | 63.21 | -0.268% | 1,710,525 | +5.316% |
| 2025-12-08 | 63.50 | 63.53 | 63.18 | 63.38 | +0.063% | 1,038,920 | +5.033% |
| 2025-12-05 | 63.68 | 63.72 | 63.28 | 63.34 | -0.016% | 1,150,588 | +5.099% |
| 2025-12-04 | 63.53 | 63.55 | 63.23 | 63.35 | -0.047% | 1,030,412 | +5.083% |
| 2025-12-03 | 63.11 | 63.44 | 63.04 | 63.38 | +0.683% | 1,319,748 | +5.033% |
| 2025-12-02 | 62.99 | 63.05 | 62.72 | 62.95 | +0.591% | 1,790,367 | +5.751% |
| 2025-12-01 | 62.57 | 62.83 | 62.52 | 62.58 | -0.128% | 1,206,977 | +6.376% |
| 2025-11-28 | 62.56 | 62.76 | 62.39 | 62.66 | +0.384% | 647,659 | +6.240% |
| 2025-11-26 | 62.04 | 62.52 | 61.97 | 62.42 | +1.069% | 1,031,956 | +6.649% |
| 2025-11-25 | 61.44 | 61.78 | 61.13 | 61.76 | +1.746% | 1,298,827 | +7.788% |
| 2025-11-24 | 60.80 | 61.05 | 60.52 | 60.70 | -0.132% | 1,403,719 | +9.671% |
| 2025-11-21 | 60.63 | 60.96 | 60.21 | 60.78 | +1.165% | 2,284,863 | +9.526% |
| 2025-11-20 | 61.46 | 61.57 | 60.02 | 60.08 | -1.427% | 2,072,263 | +10.802% |
| 2025-11-19 | 61.15 | 61.37 | 60.68 | 60.95 | -0.196% | 1,986,644 | +9.221% |
| 2025-11-18 | 61.08 | 61.29 | 60.75 | 61.07 | -1.245% | 1,982,398 | +9.006% |
| 2025-11-17 | 62.24 | 62.41 | 61.63 | 61.84 | -1.513% | 944,385 | +7.649% |
| 2025-11-14 | 62.45 | 62.94 | 62.38 | 62.79 | -0.868% | 1,316,942 | +6.020% |
| 2025-11-13 | 63.84 | 63.89 | 63.19 | 63.34 | -0.659% | 2,820,358 | +5.099% |
| 2025-11-12 | 63.43 | 63.76 | 63.43 | 63.76 | +1.062% | 2,800,219 | +4.407% |
| 2025-11-11 | 62.96 | 63.19 | 62.88 | 63.09 | +0.879% | 960,800 | +5.516% |
| 2025-11-10 | 62.33 | 62.59 | 62.09 | 62.54 | +1.247% | 785,218 | +6.444% |
| 2025-11-07 | 61.27 | 61.77 | 61.16 | 61.77 | +0.357% | 1,358,766 | +7.771% |
| 2025-11-06 | 61.82 | 61.88 | 61.42 | 61.55 | -0.614% | 1,607,039 | +8.156% |
| 2025-11-05 | 61.53 | 62.03 | 61.53 | 61.93 | +0.830% | 1,281,704 | +7.492% |
| 2025-11-04 | 61.44 | 61.80 | 61.37 | 61.42 | -1.167% | 857,829 | +8.385% |
| 2025-11-03 | 62.11 | 62.28 | 62.03 | 62.15 | -0.040% | 808,239 | +7.120% |
| 2025-10-31 | 62.30 | 62.30 | 61.87 | 62.17 | -0.401% | 1,725,663 | +7.077% |
| 2025-10-30 | 62.33 | 62.70 | 62.33 | 62.42 | -0.653% | 2,116,951 | +6.649% |
| 2025-10-29 | 63.27 | 63.27 | 62.52 | 62.83 | -0.333% | 1,245,809 | +5.953% |
| 2025-10-28 | 62.99 | 63.27 | 62.94 | 63.04 | -0.143% | 1,390,672 | +5.600% |
| 2025-10-27 | 63.09 | 63.54 | 62.76 | 63.13 | +0.766% | 650,408 | +5.449% |
| 2025-10-24 | 62.65 | 62.80 | 62.60 | 62.65 | -0.048% | 833,165 | +6.257% |
| 2025-10-23 | 62.44 | 62.74 | 62.43 | 62.68 | +0.723% | 1,680,331 | +6.206% |
| 2025-10-22 | 62.41 | 62.50 | 61.99 | 62.23 | -0.304% | 1,379,376 | +6.974% |
| 2025-10-21 | 62.77 | 62.84 | 62.42 | 62.42 | -0.732% | 1,585,782 | +6.649% |
| 2025-10-20 | 62.70 | 62.95 | 62.65 | 62.88 | +0.512% | 925,281 | +5.868% |
| 2025-10-17 | 62.22 | 62.57 | 62.12 | 62.56 | -0.032% | 2,250,828 | +6.410% |
| 2025-10-16 | 62.36 | 62.81 | 62.27 | 62.58 | +0.952% | 1,357,392 | +6.376% |
| 2025-10-15 | 62.07 | 62.19 | 61.55 | 61.99 | +0.259% | 1,429,152 | +7.388% |
| 2025-10-14 | 61.04 | 62.02 | 61.03 | 61.83 | +0.569% | 1,584,360 | +7.666% |
| 2025-10-13 | 61.22 | 61.51 | 61.15 | 61.48 | +0.754% | 963,318 | +8.279% |
| 2025-10-10 | 61.86 | 62.04 | 60.95 | 61.02 | -1.453% | 2,756,942 | +9.095% |
| 2025-10-09 | 62.44 | 62.44 | 61.77 | 61.92 | -0.960% | 1,324,609 | +7.510% |
| 2025-10-08 | 62.42 | 62.57 | 62.31 | 62.52 | +0.644% | 1,455,501 | +6.478% |
| 2025-10-07 | 62.49 | 62.57 | 62.12 | 62.12 | -0.988% | 1,877,173 | +7.164% |
| 2025-10-06 | 62.85 | 62.87 | 62.62 | 62.74 | -0.586% | 1,432,197 | +6.105% |
| 2025-10-03 | 62.99 | 63.20 | 62.91 | 63.11 | +0.175% | 835,405 | +5.482% |
| 2025-10-02 | 63.12 | 63.20 | 62.67 | 63.00 | +0.591% | 2,685,807 | +5.667% |
| 2025-10-01 | 62.25 | 62.73 | 62.25 | 62.63 | +1.114% | 4,026,475 | +6.291% |
| 2025-09-30 | 61.57 | 62.05 | 61.53 | 61.94 | +0.683% | 2,128,069 | +7.475% |
| 2025-09-29 | 61.49 | 61.64 | 61.41 | 61.52 | +0.392% | 4,922,749 | +8.209% |
| 2025-09-26 | 60.90 | 61.32 | 60.90 | 61.28 | +1.222% | 6,061,939 | +8.633% |
| 2025-09-25 | 60.53 | 60.57 | 60.25 | 60.54 | -0.787% | 2,155,508 | +9.960% |
| 2025-09-24 | 60.94 | 61.23 | 60.91 | 61.02 | -0.505% | 1,129,508 | +9.095% |
| 2025-09-23 | 61.41 | 61.61 | 61.20 | 61.33 | +0.245% | 1,658,362 | +8.544% |
| 2025-09-22 | 60.97 | 61.26 | 60.77 | 61.18 | +0.213% | 1,892,192 | +8.810% |
| 2025-09-19 | 61.02 | 61.22 | 60.90 | 61.05 | -0.212% | 1,751,801 | +9.042% |
| 2025-09-18 | 60.96 | 61.28 | 60.77 | 61.18 | +0.807% | 1,404,099 | +8.810% |
| 2025-09-17 | 60.77 | 61.24 | 60.46 | 60.69 | -0.525% | 1,480,836 | +9.689% |
| 2025-09-16 | 61.08 | 61.11 | 60.73 | 61.01 | -0.262% | 1,705,237 | +9.113% |
| 2025-09-15 | 61.02 | 61.22 | 60.95 | 61.17 | +0.957% | 1,032,446 | +8.828% |
| 2025-09-12 | 60.47 | 60.66 | 60.38 | 60.59 | -0.066% | 1,150,838 | +9.870% |
| 2025-09-11 | 60.32 | 60.66 | 60.32 | 60.63 | +1.134% | 3,021,077 | +9.797% |
| 2025-09-10 | 60.19 | 60.28 | 59.88 | 59.95 | -0.432% | 1,051,740 | +11.043% |
| 2025-09-09 | 60.13 | 60.26 | 60.02 | 60.21 | 0.000% | 921,360 | +10.563% |
| 2025-09-08 | 60.02 | 60.23 | 59.95 | 60.21 | +0.939% | 1,242,361 | +10.563% |
| 2025-09-05 | 59.80 | 60.01 | 59.45 | 59.65 | +0.286% | 1,379,073 | +11.601% |
| 2025-09-04 | 59.26 | 59.51 | 59.18 | 59.48 | +0.558% | 1,373,781 | +11.920% |
| 2025-09-03 | 58.98 | 59.29 | 58.96 | 59.15 | +0.195% | 1,173,836 | +12.544% |
| 2025-09-02 | 58.83 | 59.20 | 58.69 | 59.03 | -1.296% | 1,500,131 | +12.764% |
| 2025-08-29 | 59.94 | 60.00 | 59.77 | 59.81 | -0.615% | 1,250,736 | +11.302% |
| 2025-08-28 | 60.17 | 60.30 | 60.07 | 60.18 | +0.367% | 1,516,154 | +10.618% |
| 2025-08-27 | 59.69 | 59.99 | 59.51 | 59.96 | -0.415% | 931,882 | +11.024% |
| 2025-08-26 | 60.23 | 60.39 | 60.05 | 60.21 | -0.397% | 1,753,464 | +10.563% |
| 2025-08-25 | 61.30 | 61.34 | 60.42 | 60.45 | -1.707% | 1,085,917 | +10.124% |
| 2025-08-22 | 60.82 | 61.61 | 60.77 | 61.50 | +1.552% | 1,077,213 | +8.244% |
| 2025-08-21 | 60.66 | 60.73 | 60.48 | 60.56 | -0.721% | 1,278,741 | +9.924% |
| 2025-08-20 | 60.92 | 61.16 | 60.84 | 61.00 | +0.263% | 813,681 | +9.131% |
| 2025-08-19 | 61.12 | 61.17 | 60.78 | 60.84 | +0.198% | 1,995,790 | +9.418% |
| 2025-08-18 | 60.62 | 60.75 | 60.46 | 60.72 | -0.524% | 886,117 | +9.634% |
| 2025-08-15 | 61.00 | 61.08 | 60.88 | 61.04 | +0.510% | 1,481,463 | +9.060% |
| 2025-08-14 | 60.30 | 60.80 | 60.27 | 60.73 | +0.480% | 1,322,570 | +9.616% |
| 2025-08-13 | 60.37 | 60.49 | 60.29 | 60.44 | +0.834% | 1,451,300 | +10.142% |
| 2025-08-12 | 59.38 | 59.95 | 59.35 | 59.94 | +0.994% | 1,006,828 | +11.061% |
| 2025-08-11 | 59.36 | 59.47 | 59.19 | 59.35 | -0.703% | 764,822 | +12.165% |
| 2025-08-08 | 59.59 | 59.93 | 59.54 | 59.77 | +0.403% | 2,028,812 | +11.377% |
| 2025-08-07 | 59.60 | 59.65 | 59.23 | 59.53 | +1.224% | 3,392,993 | +11.826% |
| 2025-08-06 | 58.62 | 58.91 | 58.55 | 58.81 | +0.875% | 1,188,251 | +13.195% |
| 2025-08-05 | 58.34 | 58.44 | 58.04 | 58.30 | +0.137% | 3,424,005 | +14.185% |
| 2025-08-04 | 58.20 | 58.23 | 58.02 | 58.22 | +1.252% | 2,529,418 | +14.342% |
| 2025-08-01 | 57.51 | 57.60 | 57.09 | 57.50 | -0.982% | 2,597,812 | +15.774% |
| 2025-07-31 | 58.40 | 58.45 | 57.92 | 58.07 | -1.258% | 3,682,454 | +14.638% |
| 2025-07-30 | 59.07 | 59.23 | 58.55 | 58.81 | -0.860% | 2,249,930 | +13.195% |
| 2025-07-29 | 59.44 | 59.45 | 59.10 | 59.32 | +0.355% | 2,379,993 | +12.222% |
| 2025-07-28 | 59.56 | 59.63 | 58.95 | 59.11 | -1.957% | 1,398,123 | +12.621% |
| 2025-07-25 | 59.82 | 60.34 | 59.69 | 60.29 | +0.333% | 2,197,969 | +10.416% |
| 2025-07-24 | 60.13 | 60.37 | 60.08 | 60.09 | -1.233% | 1,956,142 | +10.784% |
| 2025-07-23 | 59.82 | 60.85 | 59.72 | 60.84 | +2.218% | 4,263,810 | +9.418% |
| 2025-07-22 | 59.26 | 59.56 | 58.98 | 59.52 | +0.337% | 2,248,903 | +11.845% |
| 2025-07-21 | 59.22 | 59.66 | 59.12 | 59.32 | +0.372% | 2,201,736 | +12.222% |
| 2025-07-18 | 59.58 | 59.58 | 59.02 | 59.10 | -0.270% | 2,030,467 | +12.640% |
| 2025-07-17 | 58.96 | 59.27 | 58.92 | 59.26 | +0.271% | 4,453,302 | +12.335% |
| 2025-07-16 | 58.83 | 59.14 | 58.56 | 59.10 | +0.305% | 3,443,039 | +12.640% |
| 2025-07-15 | 59.64 | 59.65 | 58.91 | 58.92 | -1.158% | 3,150,219 | +12.984% |
| 2025-07-14 | 59.29 | 59.69 | 59.26 | 59.61 | -0.117% | 1,958,087 | +11.676% |
| 2025-07-11 | 59.78 | 59.83 | 59.61 | 59.68 | -0.946% | 2,181,584 | +11.545% |
| 2025-07-10 | 60.40 | 60.41 | 60.12 | 60.25 | -0.643% | 2,647,570 | +10.490% |
| 2025-07-09 | 60.42 | 60.67 | 60.28 | 60.64 | +1.235% | 1,144,809 | +9.779% |
| 2025-07-08 | 59.45 | 59.94 | 59.36 | 59.90 | +1.063% | 3,194,160 | +11.135% |
| 2025-07-07 | 59.36 | 59.59 | 59.12 | 59.27 | -0.570% | 2,064,374 | +12.317% |
| 2025-07-03 | 59.55 | 59.74 | 59.50 | 59.61 | -0.117% | 1,065,321 | +11.676% |
| 2025-07-02 | 59.24 | 59.70 | 59.15 | 59.68 | +0.615% | 3,924,618 | +11.545% |
| 2025-07-01 | 59.21 | 59.41 | 59.05 | 59.31 | -0.227% | 1,269,102 | +12.231% |
| 2025-06-30 | 59.18 | 59.52 | 59.01 | 59.45 | +0.287% | 2,327,750 | +11.976% |
| 2025-06-27 | 59.13 | 59.49 | 58.99 | 59.28 | +1.264% | 1,400,944 | +12.298% |
| 2025-06-26 | 58.44 | 58.64 | 58.25 | 58.54 | +0.584% | 3,394,200 | +13.717% |
| 2025-06-25 | 58.07 | 58.25 | 57.94 | 58.20 | -0.615% | 1,187,189 | +14.381% |
| 2025-06-24 | 58.26 | 58.63 | 58.19 | 58.56 | +1.543% | 2,252,410 | +13.678% |
| 2025-06-23 | 56.74 | 57.71 | 56.70 | 57.67 | +0.945% | 1,607,375 | +15.433% |
| 2025-06-20 | 57.76 | 57.76 | 57.07 | 57.13 | -0.262% | 3,562,443 | +16.524% |
| 2025-06-18 | 57.40 | 57.65 | 57.16 | 57.28 | -0.070% | 2,355,577 | +16.219% |
| 2025-06-17 | 58.01 | 58.01 | 57.23 | 57.32 | -1.647% | 2,949,903 | +16.137% |
| 2025-06-16 | 58.54 | 58.80 | 58.24 | 58.28 | -1.220% | 2,799,761 | +14.224% |
| 2025-06-13 | 58.97 | 59.37 | 58.84 | 59.00 | -1.683% | 1,894,404 | +12.831% |
| 2025-06-12 | 59.95 | 60.22 | 59.90 | 60.01 | +0.654% | 1,704,462 | +10.932% |
| 2025-06-11 | 59.90 | 59.96 | 59.55 | 59.62 | -0.134% | 1,502,623 | +11.657% |
| 2025-06-10 | 59.90 | 59.90 | 59.55 | 59.70 | +0.017% | 1,626,103 | +11.508% |
| 2025-06-09 | 59.52 | 59.87 | 59.50 | 59.69 | -0.050% | 2,061,802 | +11.526% |
| 2025-06-06 | 59.61 | 59.78 | 59.57 | 59.72 | +0.235% | 1,014,671 | +11.470% |
| 2025-06-05 | 59.90 | 59.97 | 59.45 | 59.58 | +0.168% | 2,418,674 | +11.732% |
| 2025-06-04 | 59.35 | 59.72 | 59.24 | 59.48 | +0.558% | 2,874,905 | +11.920% |
| 2025-06-03 | 58.88 | 59.19 | 58.74 | 59.15 | -0.738% | 2,473,850 | +12.544% |
| 2025-06-02 | 58.95 | 59.61 | 58.74 | 59.59 | +1.017% | 4,460,456 | +11.713% |
| 2025-05-30 | 59.10 | 59.10 | 58.55 | 58.99 | -0.119% | 2,617,289 | +12.850% |
| 2025-05-29 | 59.21 | 59.21 | 58.79 | 59.06 | +0.493% | 3,575,869 | +12.716% |
| 2025-05-28 | 58.99 | 59.01 | 58.66 | 58.77 | -0.994% | 3,925,609 | +13.272% |
| 2025-05-27 | 59.38 | 59.55 | 59.21 | 59.36 | +1.609% | 2,716,755 | +12.146% |
| 2025-05-23 | 57.81 | 58.59 | 57.78 | 58.42 | -0.798% | 2,751,329 | +13.951% |
| 2025-05-22 | 58.70 | 59.04 | 58.23 | 58.89 | -0.017% | 1,317,956 | +13.041% |
| 2025-05-21 | 59.40 | 59.59 | 58.87 | 58.90 | -0.557% | 1,859,280 | +13.022% |
| 2025-05-20 | 58.99 | 59.25 | 58.91 | 59.23 | +0.783% | 2,996,375 | +12.392% |
| 2025-05-19 | 58.32 | 58.78 | 58.22 | 58.77 | +1.205% | 1,029,929 | +13.272% |
| 2025-05-16 | 57.97 | 58.09 | 57.69 | 58.07 | +0.259% | 983,625 | +14.638% |
| 2025-05-15 | 57.76 | 57.93 | 57.60 | 57.92 | +0.765% | 1,154,196 | +14.934% |
| 2025-05-14 | 57.77 | 57.80 | 57.45 | 57.48 | -0.226% | 3,344,789 | +15.814% |
| 2025-05-13 | 57.48 | 57.73 | 57.31 | 57.61 | +0.699% | 1,312,648 | +15.553% |
| 2025-05-12 | 57.08 | 57.22 | 56.68 | 57.21 | +0.123% | 1,277,000 | +16.361% |
| 2025-05-09 | 57.26 | 57.27 | 56.98 | 57.14 | +0.838% | 804,078 | +16.503% |
| 2025-05-08 | 56.90 | 57.11 | 56.66 | 56.66 | -0.044% | 1,005,693 | +17.480% |
| 2025-05-07 | 56.80 | 56.91 | 56.52 | 56.69 | -0.325% | 1,340,510 | +17.428% |
| 2025-05-06 | 56.90 | 57.09 | 56.78 | 56.88 | -0.184% | 1,875,036 | +17.046% |
| 2025-05-05 | 57.14 | 57.15 | 56.95 | 56.98 | +0.335% | 1,439,079 | +16.830% |
| 2025-05-02 | 56.82 | 57.02 | 56.67 | 56.79 | +1.865% | 2,814,461 | +17.221% |
| 2025-05-01 | 56.01 | 56.13 | 55.69 | 55.75 | +0.054% | 1,396,541 | +19.408% |
| 2025-04-30 | 55.47 | 55.94 | 55.14 | 55.72 | -0.322% | 3,108,429 | +19.472% |
| 2025-04-29 | 55.78 | 55.98 | 55.72 | 55.90 | +0.143% | 1,310,535 | +19.088% |
| 2025-04-28 | 55.75 | 55.86 | 55.45 | 55.82 | +0.324% | 36,625,494 | +19.258% |
| 2025-04-25 | 55.35 | 55.70 | 55.25 | 55.64 | +0.633% | 1,725,863 | +19.644% |
| 2025-04-24 | 54.88 | 55.31 | 54.70 | 55.29 | +1.394% | 1,351,274 | +20.402% |
| 2025-04-23 | 54.74 | 55.17 | 54.38 | 54.53 | +0.702% | 3,442,557 | +22.080% |
| 2025-04-22 | 53.58 | 54.32 | 53.58 | 54.15 | +2.363% | 2,749,486 | +22.936% |
| 2025-04-21 | 53.51 | 53.76 | 52.48 | 52.90 | -0.843% | 2,476,482 | +25.841% |
| 2025-04-17 | 53.33 | 53.66 | 53.06 | 53.35 | +0.660% | 1,998,424 | +24.780% |
| 2025-04-16 | 53.13 | 53.51 | 52.79 | 53.00 | -0.151% | 3,498,300 | +25.604% |
| 2025-04-15 | 53.03 | 53.34 | 52.89 | 53.08 | 0.000% | 2,734,878 | +25.414% |