HEEM
iShares Currency Hedged MSCI Emerging Markets
stockBATSETF
At CloseOct 2, 2026 2:32:41 PM EDT
42.47USD-0.141%(-0.06)3,059
41.71Bid44.38Ask2.67SpreadHEEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.61 | 42.69 | 42.42 | 42.53 | +0.627% | 16,317 | 0.000% |
| 2026-10-01 | 42.18 | 42.30 | 41.97 | 42.27 | +0.060% | 121,238 | +0.627% |
| 2026-09-30 | 42.32 | 42.32 | 42.03 | 42.24 | -0.576% | 16,262 | +0.687% |
| 2026-09-29 | 42.44 | 42.50 | 42.16 | 42.48 | +0.221% | 11,244 | +0.107% |
| 2026-09-28 | 42.34 | 42.48 | 42.03 | 42.39 | -0.933% | 11,589 | +0.328% |
| 2026-09-25 | 42.72 | 42.90 | 42.60 | 42.79 | +0.718% | 19,542 | -0.608% |
| 2026-09-24 | 42.69 | 42.69 | 42.43 | 42.48 | -0.597% | 12,811 | +0.106% |
| 2026-09-23 | 43.16 | 43.16 | 42.64 | 42.74 | -1.571% | 21,809 | -0.491% |
| 2026-09-22 | 43.06 | 43.42 | 43.06 | 43.42 | +0.175% | 18,312 | -2.054% |
| 2026-09-21 | 43.09 | 43.42 | 43.03 | 43.35 | +2.266% | 12,177 | -1.883% |
| 2026-09-18 | 42.33 | 42.40 | 42.14 | 42.39 | +0.191% | 15,178 | +0.341% |
| 2026-09-17 | 42.20 | 42.41 | 42.20 | 42.30 | +1.829% | 15,811 | +0.532% |
| 2026-09-16 | 41.73 | 42.57 | 41.40 | 41.55 | +0.147% | 26,924 | +2.371% |
| 2026-09-15 | 41.66 | 41.66 | 41.36 | 41.48 | -0.032% | 13,432 | +2.521% |
| 2026-09-14 | 41.52 | 41.74 | 41.37 | 41.50 | -2.206% | 13,408 | +2.489% |
| 2026-09-11 | 42.52 | 42.55 | 42.36 | 42.43 | +1.055% | 11,076 | +0.229% |
| 2026-09-10 | 42.20 | 42.22 | 41.99 | 41.99 | -1.778% | 10,989 | +1.286% |
| 2026-09-09 | 42.77 | 42.91 | 42.65 | 42.75 | -0.535% | 115,178 | -0.515% |
| 2026-09-08 | 43.04 | 43.11 | 42.93 | 42.98 | +0.374% | 21,940 | -1.047% |
| 2026-09-04 | 42.30 | 42.91 | 42.30 | 42.82 | +1.308% | 33,948 | -0.677% |
| 2026-09-03 | 42.00 | 42.29 | 41.80 | 42.27 | +0.231% | 20,130 | +0.622% |
| 2026-09-02 | 42.09 | 42.17 | 41.94 | 42.17 | +0.214% | 66,966 | +0.854% |
| 2026-09-01 | 42.15 | 42.44 | 41.97 | 42.08 | -0.473% | 36,379 | +1.069% |
| 2026-08-31 | 42.30 | 42.43 | 42.05 | 42.28 | -0.086% | 34,046 | +0.591% |
| 2026-08-28 | 42.62 | 42.64 | 42.22 | 42.32 | -0.534% | 9,133 | +0.505% |
| 2026-08-27 | 42.60 | 42.60 | 42.42 | 42.54 | +0.150% | 20,237 | -0.032% |
| 2026-08-26 | 42.49 | 42.60 | 42.36 | 42.48 | +0.276% | 14,819 | +0.118% |
| 2026-08-25 | 42.16 | 42.36 | 42.15 | 42.36 | +1.688% | 13,457 | +0.394% |
| 2026-08-24 | 41.91 | 41.91 | 41.53 | 41.66 | -1.453% | 16,386 | +2.089% |
| 2026-08-21 | 42.44 | 42.49 | 42.27 | 42.27 | +0.223% | 102,230 | +0.606% |
| 2026-08-20 | 41.87 | 42.22 | 41.87 | 42.18 | +1.077% | 16,963 | +0.830% |
| 2026-08-19 | 42.03 | 42.03 | 41.55 | 41.73 | +0.511% | 26,752 | +1.915% |
| 2026-08-18 | 41.92 | 42.04 | 40.99 | 41.52 | -2.676% | 43,843 | +2.437% |
| 2026-08-17 | 42.73 | 43.09 | 42.64 | 42.66 | +0.684% | 16,312 | -0.305% |
| 2026-08-14 | 42.66 | 42.66 | 42.21 | 42.37 | 0.000% | 43,237 | +0.378% |
| 2026-08-13 | 42.20 | 43.16 | 42.20 | 42.37 | +0.308% | 103,498 | +0.378% |
| 2026-08-12 | 42.36 | 42.36 | 42.11 | 42.24 | +1.555% | 37,815 | +0.687% |
| 2026-08-11 | 41.74 | 41.79 | 41.49 | 41.59 | +0.345% | 57,584 | +2.253% |
| 2026-08-10 | 41.42 | 41.57 | 41.29 | 41.45 | -0.671% | 144,268 | +2.606% |
| 2026-08-07 | 41.73 | 41.84 | 41.26 | 41.73 | +0.797% | 220,262 | +1.917% |
| 2026-08-06 | 41.14 | 41.70 | 40.93 | 41.40 | -1.099% | 227,280 | +2.729% |
| 2026-08-05 | 41.98 | 42.12 | 41.77 | 41.86 | -0.333% | 389,449 | +1.601% |
| 2026-08-04 | 41.59 | 42.16 | 41.57 | 42.00 | +2.240% | 171,319 | +1.262% |
| 2026-08-03 | 40.56 | 41.25 | 40.15 | 41.08 | +0.489% | 239,826 | +3.530% |
| 2026-07-31 | 41.54 | 41.55 | 40.57 | 40.88 | +0.851% | 553,136 | +4.036% |
| 2026-07-30 | 39.87 | 40.56 | 39.67 | 40.53 | +3.511% | 77,899 | +4.922% |
| 2026-07-29 | 39.64 | 40.10 | 39.12 | 39.16 | -2.344% | 222,861 | +8.606% |
| 2026-07-28 | 39.91 | 40.22 | 39.62 | 40.10 | -1.992% | 103,764 | +6.060% |
| 2026-07-27 | 41.36 | 41.36 | 40.46 | 40.91 | +0.397% | 203,290 | +3.947% |
| 2026-07-24 | 41.21 | 41.27 | 40.69 | 40.75 | -2.153% | 141,360 | +4.360% |
| 2026-07-23 | 41.60 | 41.91 | 41.38 | 41.65 | -0.857% | 412,614 | +2.113% |
| 2026-07-22 | 41.76 | 42.12 | 41.72 | 42.01 | -0.615% | 285,980 | +1.238% |
| 2026-07-21 | 41.99 | 42.27 | 41.76 | 42.27 | +3.047% | 151,605 | +0.615% |
| 2026-07-20 | 41.26 | 41.69 | 40.96 | 41.02 | +0.049% | 362,203 | +3.681% |
| 2026-07-17 | 40.30 | 41.33 | 40.08 | 41.00 | -0.702% | 475,571 | +3.732% |
| 2026-07-16 | 41.70 | 41.70 | 41.19 | 41.29 | -2.544% | 117,558 | +3.003% |
| 2026-07-15 | 42.48 | 42.59 | 41.76 | 42.37 | -0.076% | 224,037 | +0.383% |
| 2026-07-14 | 42.16 | 42.40 | 42.03 | 42.40 | +1.948% | 71,342 | +0.307% |
| 2026-07-13 | 42.12 | 42.77 | 41.59 | 41.59 | -3.794% | 203,694 | +2.260% |
| 2026-07-10 | 43.01 | 43.23 | 42.76 | 43.23 | +0.046% | 483,875 | -1.619% |
| 2026-07-09 | 43.13 | 43.28 | 42.92 | 43.21 | +0.770% | 335,093 | -1.574% |
| 2026-07-08 | 42.23 | 42.88 | 42.15 | 42.88 | +0.657% | 415,803 | -0.816% |
| 2026-07-07 | 42.71 | 42.99 | 42.20 | 42.60 | -3.005% | 617,909 | -0.164% |
| 2026-07-06 | 43.67 | 44.67 | 43.62 | 43.92 | +3.113% | 370,407 | -3.165% |
| 2026-07-02 | 43.17 | 43.57 | 42.10 | 42.59 | -2.240% | 488,726 | -0.150% |
| 2026-07-01 | 43.64 | 44.09 | 43.49 | 43.57 | -2.593% | 203,276 | -2.387% |
| 2026-06-30 | 44.21 | 44.73 | 44.17 | 44.73 | +1.475% | 239,547 | -4.918% |
| 2026-06-29 | 43.77 | 44.08 | 43.16 | 44.08 | +0.433% | 182,107 | -3.516% |
| 2026-06-26 | 43.25 | 44.09 | 42.52 | 43.89 | -0.836% | 65,063 | -3.099% |
| 2026-06-25 | 44.94 | 44.94 | 44.03 | 44.26 | +1.119% | 350,928 | -3.909% |
| 2026-06-24 | 43.98 | 44.10 | 43.44 | 43.77 | -0.114% | 82,036 | -2.833% |
| 2026-06-23 | 43.89 | 44.50 | 43.73 | 43.82 | -5.397% | 79,897 | -2.944% |
| 2026-06-22 | 46.40 | 46.49 | 45.79 | 46.32 | +0.455% | 37,501 | -8.182% |
| 2026-06-18 | 45.64 | 46.11 | 45.55 | 46.11 | +3.758% | 44,082 | -7.764% |
| 2026-06-17 | 44.90 | 45.19 | 44.44 | 44.44 | +0.184% | 42,934 | -4.298% |
| 2026-06-16 | 44.81 | 45.03 | 43.96 | 44.36 | -1.970% | 42,425 | -4.122% |
| 2026-06-15 | 44.96 | 45.25 | 44.85 | 45.25 | +3.405% | 79,150 | -6.011% |
| 2026-06-12 | 43.48 | 43.89 | 43.42 | 43.76 | +0.344% | 39,754 | -2.811% |
| 2026-06-11 | 42.30 | 43.61 | 42.30 | 43.61 | +4.056% | 33,341 | -2.476% |
| 2026-06-10 | 42.38 | 42.71 | 41.91 | 41.91 | -1.365% | 38,791 | +1.479% |
| 2026-06-09 | 43.35 | 43.35 | 41.84 | 42.49 | -0.188% | 17,613 | +0.094% |
| 2026-06-08 | 42.74 | 42.78 | 42.54 | 42.57 | +1.343% | 24,268 | -0.094% |
| 2026-06-05 | 43.36 | 43.36 | 41.94 | 42.01 | -5.764% | 14,212 | +1.248% |
| 2026-06-04 | 44.25 | 44.68 | 44.11 | 44.58 | -1.535% | 58,421 | -4.588% |
| 2026-06-03 | 45.56 | 45.56 | 44.92 | 45.27 | -0.637% | 13,890 | -6.053% |
| 2026-06-02 | 45.26 | 45.59 | 45.13 | 45.56 | +1.139% | 14,997 | -6.651% |
| 2026-06-01 | 44.55 | 45.27 | 44.55 | 45.05 | +2.089% | 26,924 | -5.587% |
| 2026-05-29 | 44.27 | 44.27 | 44.07 | 44.13 | +0.376% | 28,896 | -3.615% |
| 2026-05-28 | 43.60 | 44.12 | 43.60 | 43.96 | -0.037% | 251,053 | -3.253% |
| 2026-05-27 | 44.18 | 44.22 | 43.80 | 43.98 | +0.059% | 25,002 | -3.288% |
| 2026-05-26 | 43.62 | 44.19 | 43.60 | 43.95 | +3.428% | 102,830 | -3.231% |
| 2026-05-22 | 42.56 | 42.83 | 42.46 | 42.49 | -0.023% | 5,581 | +0.086% |
| 2026-05-21 | 42.06 | 42.65 | 42.06 | 42.50 | +0.528% | 7,296 | +0.063% |
| 2026-05-20 | 41.73 | 42.80 | 41.68 | 42.28 | +1.513% | 17,257 | +0.591% |
| 2026-05-19 | 41.21 | 41.93 | 41.16 | 41.65 | -0.144% | 28,967 | +2.113% |
| 2026-05-18 | 42.14 | 42.17 | 41.56 | 41.71 | -0.549% | 26,311 | +1.966% |
| 2026-05-15 | 41.90 | 42.13 | 41.80 | 41.94 | -3.144% | 13,693 | +1.406% |
| 2026-05-14 | 43.05 | 43.39 | 43.05 | 43.30 | +0.235% | 10,966 | -1.782% |
| 2026-05-13 | 42.77 | 43.42 | 42.61 | 43.20 | +2.273% | 137,534 | -1.551% |
| 2026-05-12 | 42.53 | 42.63 | 41.92 | 42.24 | -2.773% | 24,129 | +0.687% |
| 2026-05-11 | 43.42 | 43.57 | 43.23 | 43.44 | +0.378% | 10,918 | -2.106% |
| 2026-05-08 | 42.96 | 43.30 | 42.96 | 43.28 | +1.788% | 9,783 | -1.735% |
| 2026-05-07 | 42.75 | 42.91 | 42.47 | 42.52 | -1.168% | 11,714 | +0.022% |
| 2026-05-06 | 42.66 | 43.06 | 41.43 | 43.02 | +2.877% | 17,249 | -1.146% |
| 2026-05-05 | 41.62 | 42.04 | 41.62 | 41.82 | +1.653% | 13,570 | +1.698% |
| 2026-05-04 | 41.43 | 41.51 | 41.14 | 41.14 | -0.146% | 11,050 | +3.379% |
| 2026-05-01 | 41.05 | 41.28 | 41.05 | 41.20 | +0.292% | 19,652 | +3.228% |
| 2026-04-30 | 40.70 | 41.19 | 40.62 | 41.08 | +1.633% | 62,676 | +3.530% |
| 2026-04-29 | 40.58 | 40.58 | 40.34 | 40.42 | -0.049% | 8,984 | +5.220% |
| 2026-04-28 | 40.34 | 40.44 | 40.23 | 40.44 | -0.979% | 15,299 | +5.168% |
| 2026-04-27 | 40.87 | 40.93 | 40.75 | 40.84 | +0.090% | 10,307 | +4.138% |
| 2026-04-24 | 40.53 | 40.88 | 40.53 | 40.80 | +2.060% | 5,285 | +4.232% |
| 2026-04-23 | 40.21 | 40.35 | 39.84 | 39.98 | -1.793% | 16,691 | +6.378% |
| 2026-04-22 | 40.31 | 40.71 | 40.31 | 40.71 | +1.775% | 3,518 | +4.471% |
| 2026-04-21 | 40.40 | 40.40 | 39.92 | 40.00 | -1.088% | 10,636 | +6.325% |
| 2026-04-20 | 40.25 | 40.44 | 40.25 | 40.44 | -0.358% | 7,467 | +5.168% |
| 2026-04-17 | 40.55 | 40.90 | 40.50 | 40.59 | +1.570% | 18,355 | +4.792% |
| 2026-04-16 | 40.03 | 40.08 | 39.86 | 39.96 | +0.044% | 14,642 | +6.438% |
| 2026-04-15 | 39.80 | 40.02 | 39.67 | 39.94 | +0.478% | 84,820 | +6.485% |
| 2026-04-14 | 39.44 | 39.78 | 39.41 | 39.75 | +1.632% | 26,691 | +6.994% |
| 2026-04-13 | 38.62 | 39.13 | 38.60 | 39.11 | +0.544% | 3,741 | +8.740% |
| 2026-04-10 | 38.93 | 39.00 | 38.74 | 38.90 | +0.361% | 9,777 | +9.332% |
| 2026-04-09 | 38.47 | 38.76 | 38.27 | 38.76 | -0.347% | 22,179 | +9.727% |
| 2026-04-08 | 38.94 | 38.97 | 38.46 | 38.90 | +5.435% | 80,037 | +9.346% |
| 2026-04-07 | 36.81 | 40.49 | 36.47 | 36.89 | +0.190% | 16,600 | +15.289% |
| 2026-04-06 | 36.82 | 37.01 | 36.78 | 36.82 | +0.656% | 5,759 | +15.508% |
| 2026-04-02 | 36.13 | 36.63 | 36.13 | 36.58 | -0.975% | 8,141 | +16.266% |
| 2026-04-01 | 36.73 | 37.35 | 36.19 | 36.94 | +0.054% | 73,582 | +15.133% |
| 2026-03-31 | 35.86 | 36.96 | 35.86 | 36.92 | +3.578% | 89,394 | +15.195% |
| 2026-03-30 | 35.81 | 36.06 | 35.53 | 35.64 | -0.572% | 26,006 | +19.316% |
| 2026-03-27 | 36.03 | 36.12 | 35.85 | 35.85 | -0.389% | 7,284 | +18.633% |
| 2026-03-26 | 36.42 | 36.59 | 35.98 | 35.99 | -3.065% | 94,786 | +18.172% |
| 2026-03-25 | 37.04 | 37.27 | 36.91 | 37.13 | +1.748% | 26,026 | +14.550% |
| 2026-03-24 | 36.35 | 36.76 | 36.35 | 36.49 | -0.977% | 65,036 | +16.552% |
| 2026-03-23 | 36.62 | 37.09 | 36.62 | 36.85 | +2.106% | 14,598 | +15.414% |
| 2026-03-20 | 36.85 | 36.85 | 35.82 | 36.09 | -2.591% | 41,137 | +17.844% |
| 2026-03-19 | 36.59 | 37.22 | 36.59 | 37.05 | -0.909% | 9,500 | +14.791% |
| 2026-03-18 | 37.72 | 37.82 | 37.22 | 37.39 | -1.032% | 18,573 | +13.747% |
| 2026-03-17 | 37.84 | 37.91 | 37.76 | 37.78 | +0.479% | 7,098 | +12.573% |
| 2026-03-16 | 37.51 | 37.70 | 37.51 | 37.60 | +2.007% | 89,452 | +13.112% |
| 2026-03-13 | 37.19 | 37.19 | 36.76 | 36.86 | +0.109% | 3,258 | +15.383% |
| 2026-03-12 | 37.30 | 37.30 | 36.75 | 36.82 | -2.644% | 6,386 | +15.508% |
| 2026-03-11 | 37.65 | 37.84 | 37.58 | 37.82 | +0.425% | 20,139 | +12.454% |
| 2026-03-10 | 37.48 | 38.13 | 37.37 | 37.66 | +1.101% | 18,004 | +12.931% |
| 2026-03-09 | 36.46 | 37.44 | 36.29 | 37.25 | +0.648% | 41,959 | +14.174% |
| 2026-03-06 | 36.63 | 37.19 | 36.60 | 37.01 | -0.537% | 36,641 | +14.915% |
| 2026-03-05 | 37.24 | 37.38 | 36.75 | 37.21 | -1.431% | 140,665 | +14.297% |
| 2026-03-04 | 37.47 | 38.00 | 37.33 | 37.75 | +0.774% | 26,499 | +12.662% |
| 2026-03-03 | 39.60 | 39.60 | 36.84 | 37.46 | -4.561% | 38,388 | +13.534% |
| 2026-03-02 | 38.90 | 39.33 | 38.86 | 39.25 | -0.834% | 18,297 | +8.357% |
| 2026-02-27 | 39.39 | 39.65 | 39.39 | 39.58 | -0.202% | 11,533 | +7.453% |
| 2026-02-26 | 39.89 | 39.94 | 39.36 | 39.66 | -0.785% | 11,995 | +7.237% |
| 2026-02-25 | 40.03 | 40.04 | 39.86 | 39.97 | +0.740% | 14,187 | +6.395% |
| 2026-02-24 | 39.46 | 39.77 | 39.25 | 39.68 | +1.587% | 19,472 | +7.182% |
| 2026-02-23 | 39.39 | 39.43 | 39.01 | 39.06 | -1.289% | 10,452 | +8.884% |
| 2026-02-20 | 38.78 | 39.57 | 38.75 | 39.57 | +1.906% | 14,566 | +7.480% |
| 2026-02-19 | 38.54 | 38.83 | 38.54 | 38.83 | -0.103% | 14,828 | +9.529% |
| 2026-02-18 | 38.66 | 38.99 | 38.64 | 38.87 | +1.040% | 10,890 | +9.416% |
| 2026-02-17 | 38.28 | 38.63 | 38.25 | 38.47 | -0.748% | 30,611 | +10.554% |
| 2026-02-13 | 38.19 | 38.76 | 38.19 | 38.76 | +0.337% | 47,367 | +9.727% |
| 2026-02-12 | 39.09 | 39.09 | 38.46 | 38.63 | -0.489% | 9,204 | +10.096% |
| 2026-02-11 | 38.79 | 39.03 | 38.47 | 38.82 | +1.041% | 76,239 | +9.557% |
| 2026-02-10 | 38.53 | 38.56 | 38.38 | 38.42 | +0.104% | 29,911 | +10.698% |
| 2026-02-09 | 38.10 | 38.53 | 38.10 | 38.38 | +0.761% | 127,198 | +10.813% |
| 2026-02-06 | 37.67 | 38.17 | 37.67 | 38.09 | +2.250% | 34,983 | +11.657% |
| 2026-02-05 | 37.30 | 37.53 | 37.18 | 37.25 | -0.430% | 9,370 | +14.168% |
| 2026-02-04 | 38.00 | 38.00 | 37.24 | 37.41 | -1.127% | 5,810 | +13.677% |
| 2026-02-03 | 37.98 | 37.99 | 37.49 | 37.84 | +0.316% | 12,145 | +12.396% |
| 2026-02-02 | 37.32 | 37.83 | 37.32 | 37.72 | +0.239% | 45,249 | +12.752% |
| 2026-01-30 | 38.04 | 38.07 | 37.56 | 37.63 | -1.647% | 104,563 | +13.022% |
| 2026-01-29 | 38.43 | 38.54 | 37.87 | 38.26 | -0.527% | 15,687 | +11.160% |
| 2026-01-28 | 38.47 | 38.48 | 38.26 | 38.46 | +0.873% | 10,911 | +10.575% |
| 2026-01-27 | 37.95 | 38.43 | 37.82 | 38.13 | +1.870% | 44,327 | +11.539% |
| 2026-01-26 | 37.51 | 37.60 | 37.38 | 37.43 | -0.584% | 33,601 | +13.625% |
| 2026-01-23 | 37.37 | 37.75 | 37.34 | 37.65 | +0.320% | 20,123 | +12.961% |
| 2026-01-22 | 37.43 | 37.97 | 37.40 | 37.53 | +0.914% | 44,726 | +13.323% |
| 2026-01-21 | 37.04 | 37.49 | 37.02 | 37.19 | +1.115% | 99,288 | +14.359% |
| 2026-01-20 | 36.71 | 37.13 | 36.66 | 36.78 | -0.433% | 16,608 | +15.633% |
| 2026-01-16 | 36.99 | 37.05 | 36.81 | 36.94 | -0.216% | 52,550 | +15.133% |
| 2026-01-15 | 37.00 | 37.24 | 36.99 | 37.02 | +0.790% | 12,036 | +14.884% |
| 2026-01-14 | 36.75 | 36.80 | 36.67 | 36.73 | -0.097% | 8,947 | +15.791% |
| 2026-01-13 | 36.89 | 36.89 | 36.69 | 36.77 | -0.528% | 24,335 | +15.679% |
| 2026-01-12 | 36.60 | 37.01 | 36.60 | 36.96 | +1.373% | 23,107 | +15.068% |
| 2026-01-09 | 36.30 | 36.46 | 36.30 | 36.46 | +0.579% | 12,997 | +16.648% |
| 2026-01-08 | 36.11 | 36.52 | 36.11 | 36.25 | +0.249% | 36,536 | +17.324% |
| 2026-01-07 | 36.29 | 36.33 | 36.16 | 36.16 | -1.067% | 154,536 | +17.616% |
| 2026-01-06 | 36.39 | 36.60 | 36.39 | 36.55 | +1.162% | 18,447 | +16.361% |
| 2026-01-05 | 36.07 | 36.18 | 35.92 | 36.13 | +1.204% | 139,720 | +17.714% |
| 2026-01-02 | 35.49 | 35.82 | 35.48 | 35.70 | +2.704% | 15,305 | +19.132% |
| 2025-12-31 | 34.85 | 34.90 | 34.76 | 34.76 | -0.230% | 3,584 | +22.353% |
| 2025-12-30 | 34.89 | 34.94 | 34.84 | 34.84 | +0.150% | 10,652 | +22.072% |
| 2025-12-29 | 34.74 | 34.80 | 34.67 | 34.79 | -0.264% | 28,123 | +22.255% |
| 2025-12-26 | 34.67 | 34.88 | 34.66 | 34.88 | +0.926% | 10,045 | +21.932% |
| 2025-12-24 | 34.63 | 34.68 | 34.56 | 34.56 | -0.231% | 1,839 | +23.061% |
| 2025-12-23 | 34.46 | 34.73 | 34.46 | 34.64 | -1.198% | 20,514 | +22.777% |
| 2025-12-22 | 34.91 | 35.06 | 34.91 | 35.06 | +0.487% | 6,092 | +21.306% |
| 2025-12-19 | 34.74 | 34.94 | 34.72 | 34.89 | +0.955% | 7,605 | +21.897% |
| 2025-12-18 | 34.63 | 34.77 | 34.53 | 34.56 | +1.064% | 10,116 | +23.061% |
| 2025-12-17 | 34.51 | 34.51 | 34.19 | 34.20 | -0.535% | 7,067 | +24.371% |
| 2025-12-16 | 34.41 | 34.43 | 34.29 | 34.38 | -0.348% | 11,878 | +23.706% |
| 2025-12-15 | 34.76 | 34.81 | 34.50 | 34.50 | -0.202% | 12,826 | +23.275% |
| 2025-12-12 | 35.30 | 35.30 | 34.57 | 34.57 | -0.974% | 8,598 | +23.026% |
| 2025-12-11 | 34.90 | 35.04 | 34.77 | 34.91 | -0.314% | 11,285 | +21.828% |
| 2025-12-10 | 35.11 | 35.20 | 34.84 | 35.02 | +0.864% | 15,746 | +21.445% |
| 2025-12-09 | 34.70 | 34.80 | 34.68 | 34.72 | -0.658% | 8,355 | +22.494% |
| 2025-12-08 | 34.98 | 34.98 | 34.83 | 34.95 | -0.200% | 3,605 | +21.688% |
| 2025-12-05 | 35.00 | 35.15 | 34.95 | 35.02 | +0.719% | 55,210 | +21.445% |
| 2025-12-04 | 34.61 | 34.77 | 34.58 | 34.77 | +0.377% | 9,747 | +22.318% |
| 2025-12-03 | 34.57 | 34.64 | 34.49 | 34.64 | -0.104% | 51,522 | +22.780% |
| 2025-12-02 | 34.67 | 34.71 | 34.58 | 34.68 | +0.047% | 6,456 | +22.651% |
| 2025-12-01 | 34.61 | 34.78 | 34.58 | 34.66 | +0.015% | 12,984 | +22.709% |
| 2025-11-28 | 34.57 | 34.67 | 34.57 | 34.65 | +0.275% | 807 | +22.728% |
| 2025-11-26 | 34.53 | 34.60 | 34.43 | 34.56 | +0.697% | 7,064 | +23.065% |
| 2025-11-25 | 34.14 | 34.32 | 34.11 | 34.32 | +0.058% | 8,636 | +23.922% |
| 2025-11-24 | 34.01 | 34.30 | 34.01 | 34.30 | +1.180% | 7,596 | +23.994% |
| 2025-11-21 | 33.71 | 34.07 | 33.59 | 33.90 | 0.000% | 5,015 | +25.457% |
| 2025-11-20 | 34.66 | 34.66 | 33.90 | 33.90 | -1.232% | 5,426 | +25.457% |
| 2025-11-19 | 34.32 | 34.43 | 34.24 | 34.32 | -0.142% | 3,650 | +23.912% |
| 2025-11-18 | 34.26 | 34.48 | 34.26 | 34.37 | -0.583% | 35,385 | +23.736% |
| 2025-11-17 | 34.66 | 34.88 | 34.44 | 34.57 | -0.596% | 7,878 | +23.014% |
| 2025-11-14 | 34.46 | 34.98 | 34.46 | 34.78 | -0.397% | 9,414 | +22.281% |
| 2025-11-13 | 35.35 | 35.35 | 34.88 | 34.92 | -1.025% | 14,875 | +21.795% |
| 2025-11-12 | 35.28 | 35.33 | 35.26 | 35.28 | -0.002% | 2,043 | +20.546% |
| 2025-11-11 | 35.19 | 35.31 | 35.11 | 35.28 | +0.172% | 2,975 | +20.544% |
| 2025-11-10 | 35.09 | 35.22 | 34.99 | 35.22 | +1.764% | 10,805 | +20.751% |
| 2025-11-07 | 34.54 | 34.61 | 34.19 | 34.61 | -0.391% | 7,286 | +22.882% |
| 2025-11-06 | 34.98 | 34.98 | 34.63 | 34.75 | -0.652% | 11,001 | +22.402% |
| 2025-11-05 | 34.90 | 35.01 | 34.90 | 34.97 | +0.770% | 7,532 | +21.604% |
| 2025-11-04 | 34.91 | 34.95 | 34.71 | 34.71 | -1.611% | 12,943 | +22.541% |
| 2025-11-03 | 35.32 | 35.33 | 35.19 | 35.27 | +0.832% | 10,516 | +20.567% |
| 2025-10-31 | 35.00 | 35.00 | 34.87 | 34.98 | -0.046% | 11,629 | +21.570% |
| 2025-10-30 | 35.05 | 35.23 | 35.00 | 35.00 | -1.031% | 5,442 | +21.514% |
| 2025-10-29 | 35.49 | 35.49 | 35.26 | 35.36 | +0.654% | 4,629 | +20.262% |
| 2025-10-28 | 34.99 | 35.17 | 34.95 | 35.13 | -0.167% | 37,487 | +21.048% |
| 2025-10-27 | 35.19 | 35.21 | 35.12 | 35.19 | +0.947% | 6,399 | +20.846% |
| 2025-10-24 | 34.88 | 34.92 | 34.84 | 34.86 | +0.627% | 10,021 | +21.990% |
| 2025-10-23 | 34.55 | 34.68 | 34.55 | 34.65 | +0.868% | 6,099 | +22.755% |
| 2025-10-22 | 34.59 | 34.59 | 34.24 | 34.35 | -0.110% | 4,984 | +23.820% |
| 2025-10-21 | 34.52 | 34.52 | 34.39 | 34.39 | -0.764% | 5,888 | +23.684% |
| 2025-10-20 | 34.51 | 34.73 | 34.51 | 34.65 | +1.347% | 10,748 | +22.740% |
| 2025-10-17 | 34.17 | 34.25 | 34.11 | 34.19 | -0.082% | 14,800 | +24.393% |
| 2025-10-16 | 34.21 | 34.40 | 34.20 | 34.22 | +0.502% | 9,809 | +24.292% |
| 2025-10-15 | 34.03 | 34.11 | 33.93 | 34.05 | +1.399% | 7,566 | +24.916% |
| 2025-10-14 | 33.54 | 33.73 | 33.54 | 33.58 | -0.894% | 4,073 | +26.663% |
| 2025-10-13 | 33.86 | 33.99 | 33.86 | 33.88 | +2.730% | 4,182 | +25.530% |
| 2025-10-10 | 34.18 | 34.20 | 32.93 | 32.98 | -3.294% | 30,379 | +28.957% |
| 2025-10-09 | 34.40 | 34.40 | 34.06 | 34.10 | -0.903% | 7,029 | +24.710% |
| 2025-10-08 | 34.26 | 34.41 | 34.26 | 34.41 | +0.783% | 5,632 | +23.583% |
| 2025-10-07 | 34.38 | 34.38 | 34.15 | 34.15 | -0.708% | 3,220 | +24.552% |
| 2025-10-06 | 34.41 | 34.43 | 34.37 | 34.39 | +0.497% | 11,753 | +23.670% |
| 2025-10-03 | 34.31 | 34.33 | 34.19 | 34.22 | +0.260% | 3,654 | +24.284% |
| 2025-10-02 | 34.12 | 34.13 | 34.06 | 34.13 | +0.605% | 5,485 | +24.607% |
| 2025-10-01 | 33.81 | 33.95 | 33.81 | 33.93 | +0.821% | 3,485 | +25.361% |
| 2025-09-30 | 33.62 | 33.65 | 33.55 | 33.65 | +0.413% | 44,189 | +26.389% |
| 2025-09-29 | 33.56 | 33.63 | 33.48 | 33.51 | +0.851% | 9,396 | +26.912% |
| 2025-09-26 | 33.04 | 33.24 | 32.77 | 33.23 | -0.530% | 3,901 | +27.992% |
| 2025-09-25 | 33.33 | 33.42 | 33.33 | 33.41 | -0.215% | 4,905 | +27.314% |
| 2025-09-24 | 33.61 | 33.61 | 33.48 | 33.48 | -0.138% | 4,694 | +27.040% |
| 2025-09-23 | 33.67 | 33.71 | 33.52 | 33.52 | +0.176% | 4,169 | +26.865% |
| 2025-09-22 | 33.31 | 33.49 | 33.31 | 33.47 | +0.438% | 5,295 | +27.088% |
| 2025-09-19 | 33.35 | 33.37 | 33.32 | 33.32 | -0.062% | 1,989 | +27.645% |
| 2025-09-18 | 33.33 | 33.37 | 33.31 | 33.34 | -0.082% | 2,518 | +27.565% |
| 2025-09-17 | 33.39 | 33.43 | 33.32 | 33.37 | +0.343% | 4,332 | +27.460% |
| 2025-09-16 | 33.13 | 33.25 | 33.10 | 33.25 | +0.681% | 5,609 | +27.897% |
| 2025-09-15 | 32.96 | 33.05 | 32.84 | 33.03 | +0.469% | 14,910 | +28.767% |
| 2025-09-12 | 32.89 | 32.93 | 32.87 | 32.87 | +0.027% | 10,219 | +29.371% |
| 2025-09-11 | 32.65 | 32.90 | 32.65 | 32.87 | +1.341% | 11,161 | +29.405% |
| 2025-09-10 | 32.42 | 32.49 | 32.42 | 32.43 | +0.655% | 4,023 | +31.140% |
| 2025-09-09 | 32.13 | 32.26 | 32.13 | 32.22 | +0.782% | 11,795 | +31.999% |
| 2025-09-08 | 31.91 | 32.00 | 31.90 | 31.97 | +0.756% | 14,819 | +33.031% |
| 2025-09-05 | 31.81 | 31.88 | 31.63 | 31.73 | +0.955% | 7,427 | +34.037% |
| 2025-09-04 | 31.38 | 31.50 | 31.34 | 31.43 | -0.254% | 10,081 | +35.317% |
| 2025-09-03 | 30.88 | 31.57 | 30.88 | 31.51 | +0.446% | 6,760 | +34.973% |
| 2025-09-02 | 31.33 | 31.43 | 31.32 | 31.37 | -0.318% | 39,078 | +35.575% |
| 2025-08-29 | 31.43 | 31.47 | 31.36 | 31.47 | -0.229% | 6,989 | +35.145% |
| 2025-08-28 | 31.48 | 31.55 | 31.47 | 31.54 | +0.262% | 3,259 | +34.835% |
| 2025-08-27 | 31.34 | 31.46 | 31.34 | 31.46 | -0.570% | 104,014 | +35.188% |
| 2025-08-26 | 31.72 | 31.72 | 31.61 | 31.64 | -0.330% | 6,609 | +34.418% |
| 2025-08-25 | 31.82 | 31.86 | 31.74 | 31.74 | -0.171% | 1,701 | +33.975% |
| 2025-08-22 | 31.48 | 31.82 | 31.48 | 31.80 | +1.548% | 16,325 | +33.746% |
| 2025-08-21 | 31.27 | 31.34 | 31.25 | 31.31 | +0.238% | 7,864 | +35.816% |
| 2025-08-20 | 31.31 | 31.31 | 31.14 | 31.24 | +0.032% | 15,992 | +36.140% |
| 2025-08-19 | 31.31 | 31.31 | 31.22 | 31.23 | -0.857% | 9,082 | +36.183% |
| 2025-08-18 | 31.45 | 31.56 | 31.43 | 31.50 | +0.575% | 7,028 | +35.016% |
| 2025-08-15 | 31.46 | 31.51 | 31.32 | 31.32 | -0.016% | 7,255 | +35.792% |
| 2025-08-14 | 31.36 | 31.42 | 31.32 | 31.32 | -0.917% | 4,557 | +35.770% |
| 2025-08-13 | 31.63 | 31.72 | 31.61 | 31.61 | +0.844% | 11,513 | +34.525% |
| 2025-08-12 | 31.22 | 31.36 | 31.21 | 31.35 | +1.261% | 140,401 | +35.661% |
| 2025-08-11 | 31.09 | 31.09 | 30.96 | 30.96 | -0.097% | 2,927 | +37.371% |
| 2025-08-08 | 31.00 | 31.07 | 30.99 | 30.99 | -0.129% | 6,865 | +37.238% |
| 2025-08-07 | 31.07 | 31.12 | 31.00 | 31.03 | +0.812% | 4,461 | +37.061% |
| 2025-08-06 | 30.78 | 30.83 | 30.73 | 30.78 | +0.108% | 7,880 | +38.174% |
| 2025-08-05 | 30.84 | 30.84 | 30.71 | 30.75 | +0.743% | 1,971 | +38.323% |
| 2025-08-04 | 30.43 | 30.64 | 30.43 | 30.52 | +0.793% | 14,206 | +39.351% |
| 2025-08-01 | 30.32 | 30.32 | 30.18 | 30.28 | -0.949% | 34,749 | +40.456% |
| 2025-07-31 | 30.72 | 30.75 | 30.53 | 30.57 | -0.715% | 45,926 | +39.123% |
| 2025-07-30 | 30.86 | 30.89 | 30.57 | 30.79 | -0.186% | 46,569 | +38.129% |
| 2025-07-29 | 30.96 | 30.98 | 30.80 | 30.85 | -0.024% | 5,495 | +37.872% |
| 2025-07-28 | 30.94 | 30.94 | 30.81 | 30.86 | -0.365% | 4,513 | +37.838% |
| 2025-07-25 | 30.84 | 30.98 | 30.84 | 30.97 | -0.052% | 4,248 | +37.336% |
| 2025-07-24 | 31.05 | 31.05 | 30.98 | 30.98 | -0.502% | 7,688 | +37.264% |
| 2025-07-23 | 31.02 | 31.16 | 31.02 | 31.14 | +1.040% | 2,761 | +36.575% |
| 2025-07-22 | 30.72 | 30.87 | 30.72 | 30.82 | -0.142% | 10,405 | +37.995% |
| 2025-07-21 | 30.86 | 30.97 | 30.84 | 30.86 | +0.511% | 4,527 | +37.799% |
| 2025-07-18 | 30.77 | 30.77 | 30.69 | 30.71 | -0.214% | 1,689 | +38.504% |
| 2025-07-17 | 30.57 | 30.77 | 30.57 | 30.77 | +0.705% | 3,565 | +38.207% |
| 2025-07-16 | 30.44 | 30.56 | 30.39 | 30.56 | +0.297% | 13,293 | +39.182% |
| 2025-07-15 | 30.45 | 30.50 | 30.40 | 30.47 | +0.867% | 5,616 | +39.595% |
| 2025-07-14 | 30.11 | 30.20 | 30.08 | 30.20 | +0.340% | 4,382 | +40.806% |
| 2025-07-11 | 30.10 | 30.15 | 30.08 | 30.10 | -0.175% | 11,875 | +41.285% |
| 2025-07-10 | 30.12 | 30.18 | 30.12 | 30.16 | +0.326% | 1,490 | +41.037% |
| 2025-07-09 | 29.99 | 30.06 | 29.99 | 30.06 | +0.191% | 127,401 | +41.497% |
| 2025-07-08 | 30.10 | 30.10 | 29.88 | 30.00 | +0.503% | 32,242 | +41.767% |
| 2025-07-07 | 29.98 | 30.06 | 29.80 | 29.85 | -1.159% | 37,430 | +42.479% |
| 2025-07-03 | 30.07 | 30.22 | 30.07 | 30.20 | +0.528% | 4,230 | +40.828% |
| 2025-07-02 | 29.89 | 30.05 | 29.89 | 30.04 | -0.743% | 4,273 | +41.572% |
| 2025-07-01 | 30.39 | 30.39 | 30.17 | 30.27 | +0.569% | 140,489 | +40.519% |
| 2025-06-30 | 30.05 | 30.15 | 30.04 | 30.09 | +0.183% | 10,154 | +41.319% |
| 2025-06-27 | 30.08 | 30.10 | 30.02 | 30.04 | -0.083% | 3,705 | +41.578% |
| 2025-06-26 | 30.12 | 30.22 | 30.06 | 30.07 | -0.037% | 14,232 | +41.460% |
| 2025-06-25 | 30.07 | 30.08 | 30.04 | 30.08 | +0.320% | 2,922 | +41.408% |
| 2025-06-24 | 29.76 | 30.09 | 29.76 | 29.98 | +2.164% | 11,416 | +41.861% |
| 2025-06-23 | 29.21 | 29.39 | 29.18 | 29.34 | +0.583% | 8,494 | +44.931% |
| 2025-06-20 | 29.73 | 29.73 | 29.13 | 29.18 | -0.461% | 9,746 | +45.775% |
| 2025-06-18 | 29.20 | 29.38 | 28.71 | 29.31 | -0.221% | 46,366 | +45.104% |
| 2025-06-17 | 29.52 | 29.52 | 29.33 | 29.38 | -0.852% | 10,660 | +44.783% |
| 2025-06-16 | 29.60 | 29.73 | 29.59 | 29.63 | +1.018% | 6,627 | +43.550% |
| 2025-06-13 | 29.30 | 29.46 | 29.27 | 29.33 | -1.283% | 11,137 | +45.012% |
| 2025-06-12 | 29.67 | 29.74 | 29.62 | 29.71 | -0.311% | 6,549 | +43.150% |
| 2025-06-11 | 29.84 | 29.91 | 29.77 | 29.80 | +0.372% | 42,892 | +42.705% |
| 2025-06-10 | 29.58 | 29.72 | 29.58 | 29.69 | +0.726% | 4,817 | +43.236% |
| 2025-06-09 | 29.43 | 29.53 | 29.43 | 29.48 | +0.659% | 7,597 | +44.277% |
| 2025-06-06 | 29.25 | 29.30 | 29.15 | 29.29 | +0.601% | 4,257 | +45.228% |
| 2025-06-05 | 29.26 | 29.27 | 29.11 | 29.11 | +0.103% | 12,996 | +46.101% |
| 2025-06-04 | 29.00 | 29.08 | 29.00 | 29.08 | +1.042% | 12,184 | +46.252% |
| 2025-06-03 | 28.65 | 28.83 | 28.63 | 28.78 | +0.588% | 71,400 | +47.776% |
| 2025-06-02 | 28.51 | 28.61 | 28.51 | 28.61 | +0.287% | 63,849 | +48.644% |
| 2025-05-30 | 28.50 | 28.53 | 28.41 | 28.53 | -1.006% | 7,219 | +49.071% |
| 2025-05-29 | 28.91 | 28.91 | 28.63 | 28.82 | +0.664% | 6,211 | +47.571% |
| 2025-05-28 | 28.73 | 28.73 | 28.59 | 28.63 | -0.537% | 66,912 | +48.550% |
| 2025-05-27 | 28.77 | 28.80 | 28.75 | 28.78 | -0.192% | 5,075 | +47.752% |
| 2025-05-23 | 28.71 | 28.84 | 28.71 | 28.84 | +0.045% | 9,169 | +47.469% |
| 2025-05-22 | 28.77 | 28.87 | 28.72 | 28.83 | -0.125% | 86,645 | +47.535% |
| 2025-05-21 | 29.07 | 29.07 | 28.81 | 28.86 | -0.163% | 3,488 | +47.351% |
| 2025-05-20 | 28.92 | 29.01 | 28.91 | 28.91 | -0.104% | 2,854 | +47.112% |
| 2025-05-19 | 28.75 | 29.04 | 28.75 | 28.94 | -0.069% | 28,479 | +46.959% |
| 2025-05-16 | 28.96 | 29.02 | 28.96 | 28.96 | -0.023% | 5,418 | +46.858% |
| 2025-05-15 | 28.88 | 28.99 | 28.88 | 28.97 | -0.276% | 14,654 | +46.824% |
| 2025-05-14 | 28.98 | 29.05 | 28.98 | 29.05 | +0.752% | 9,274 | +46.419% |
| 2025-05-13 | 28.63 | 28.94 | 28.63 | 28.83 | +0.035% | 49,649 | +47.519% |
| 2025-05-12 | 28.77 | 28.82 | 28.65 | 28.82 | +2.855% | 5,928 | +47.571% |
| 2025-05-09 | 28.08 | 28.11 | 28.00 | 28.02 | +0.071% | 50,877 | +51.784% |
| 2025-05-08 | 28.05 | 28.09 | 27.92 | 28.00 | +0.647% | 19,512 | +51.893% |
| 2025-05-07 | 27.84 | 27.94 | 27.79 | 27.82 | -0.855% | 17,310 | +52.876% |
| 2025-05-06 | 28.06 | 28.09 | 28.00 | 28.06 | +0.397% | 68,320 | +51.568% |
| 2025-05-05 | 28.01 | 28.03 | 27.94 | 27.95 | -0.855% | 2,424 | +52.170% |
| 2025-05-02 | 28.14 | 28.21 | 28.08 | 28.19 | +1.644% | 5,394 | +50.869% |
| 2025-05-01 | 27.68 | 27.81 | 27.68 | 27.73 | +0.340% | 8,616 | +53.350% |
| 2025-04-30 | 27.60 | 27.72 | 27.50 | 27.64 | -0.193% | 25,800 | +53.871% |
| 2025-04-29 | 27.62 | 27.76 | 27.62 | 27.69 | +0.156% | 14,588 | +53.574% |
| 2025-04-28 | 27.65 | 27.70 | 27.51 | 27.65 | +0.054% | 3,151 | +53.814% |
| 2025-04-25 | 27.51 | 27.64 | 27.46 | 27.64 | -0.233% | 7,970 | +53.897% |
| 2025-04-24 | 27.59 | 27.70 | 27.45 | 27.70 | +1.106% | 94,606 | +53.538% |
| 2025-04-23 | 27.47 | 27.50 | 27.35 | 27.40 | +1.395% | 6,668 | +55.236% |
| 2025-04-22 | 26.77 | 27.16 | 26.77 | 27.02 | +1.617% | 22,681 | +57.402% |
| 2025-04-21 | 26.64 | 26.73 | 26.46 | 26.59 | -0.228% | 9,364 | +59.947% |
| 2025-04-17 | 26.64 | 26.79 | 26.64 | 26.65 | +0.911% | 4,820 | +59.583% |
| 2025-04-16 | 26.60 | 26.72 | 26.32 | 26.41 | -1.669% | 15,035 | +61.037% |
| 2025-04-15 | 26.99 | 26.99 | 26.84 | 26.86 | +0.031% | 7,153 | +58.350% |
| 2025-04-14 | 26.66 | 26.94 | 26.66 | 26.85 | 0.000% | 11,969 | +58.399% |