IDV
iShares International Select Dividend ETF
stockBATSETF
At CloseOct 2, 2026 3:59:50 PM EDT
41.72USD+0.566%(+0.23)605,270
Pre-marketOct 2, 2026 9:00:30 AM EDT
41.30USD-0.458%(-0.19)
After-hoursOct 2, 2026 4:24:30 PM EDT
41.29USD-1.045%(-0.44)
IDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.57 | 41.77 | 41.49 | 41.76 | +0.651% | 605,270 | 0.000% |
| 2026-10-01 | 41.80 | 41.81 | 41.34 | 41.49 | -1.659% | 989,070 | +0.651% |
| 2026-09-30 | 42.60 | 42.60 | 42.12 | 42.19 | -0.916% | 627,581 | -1.019% |
| 2026-09-29 | 42.86 | 42.86 | 42.43 | 42.58 | -1.412% | 657,918 | -1.926% |
| 2026-09-28 | 43.17 | 43.37 | 43.06 | 43.19 | -0.139% | 600,333 | -3.311% |
| 2026-09-25 | 43.19 | 43.27 | 42.96 | 43.25 | +0.278% | 565,155 | -3.445% |
| 2026-09-24 | 43.28 | 43.28 | 42.92 | 43.13 | +0.256% | 781,740 | -3.176% |
| 2026-09-23 | 43.23 | 43.27 | 42.88 | 43.02 | -1.466% | 652,752 | -2.929% |
| 2026-09-22 | 43.69 | 43.77 | 43.41 | 43.66 | -0.547% | 591,950 | -4.352% |
| 2026-09-21 | 44.05 | 44.05 | 43.80 | 43.90 | +0.481% | 629,904 | -4.875% |
| 2026-09-18 | 43.75 | 43.76 | 43.58 | 43.69 | -1.377% | 786,311 | -4.417% |
| 2026-09-17 | 44.40 | 44.42 | 44.27 | 44.30 | +0.773% | 713,211 | -5.734% |
| 2026-09-16 | 44.30 | 44.37 | 43.74 | 43.96 | -0.678% | 784,713 | -5.005% |
| 2026-09-15 | 44.28 | 44.31 | 44.15 | 44.26 | -1.161% | 520,338 | -5.648% |
| 2026-09-14 | 44.88 | 44.97 | 44.67 | 44.78 | -0.423% | 539,846 | -6.744% |
| 2026-09-11 | 45.08 | 45.09 | 44.92 | 44.97 | +0.469% | 445,597 | -7.138% |
| 2026-09-10 | 44.97 | 44.97 | 44.73 | 44.76 | -0.267% | 528,059 | -6.702% |
| 2026-09-09 | 45.15 | 45.15 | 44.82 | 44.88 | -0.422% | 446,685 | -6.952% |
| 2026-09-08 | 45.26 | 45.32 | 45.07 | 45.07 | -0.376% | 577,721 | -7.344% |
| 2026-09-04 | 45.19 | 45.31 | 45.10 | 45.24 | +0.022% | 396,254 | -7.692% |
| 2026-09-03 | 45.10 | 45.28 | 45.05 | 45.23 | +0.960% | 692,394 | -7.672% |
| 2026-09-02 | 44.75 | 44.82 | 44.65 | 44.80 | +0.156% | 458,466 | -6.786% |
| 2026-09-01 | 44.85 | 44.94 | 44.65 | 44.73 | -0.290% | 587,452 | -6.640% |
| 2026-08-31 | 45.00 | 45.00 | 44.76 | 44.86 | +0.470% | 966,296 | -6.910% |
| 2026-08-28 | 44.95 | 44.99 | 44.62 | 44.65 | -0.045% | 424,733 | -6.473% |
| 2026-08-27 | 44.81 | 44.81 | 44.55 | 44.67 | -0.579% | 827,201 | -6.514% |
| 2026-08-26 | 45.08 | 45.10 | 44.93 | 44.93 | -0.531% | 542,712 | -7.055% |
| 2026-08-25 | 45.08 | 45.23 | 44.94 | 45.17 | +0.300% | 566,047 | -7.549% |
| 2026-08-24 | 45.04 | 45.05 | 44.95 | 45.03 | -0.122% | 427,162 | -7.272% |
| 2026-08-21 | 45.26 | 45.26 | 45.05 | 45.09 | +0.334% | 775,006 | -7.385% |
| 2026-08-20 | 44.97 | 45.08 | 44.88 | 44.94 | +0.167% | 690,734 | -7.076% |
| 2026-08-19 | 44.98 | 44.98 | 44.80 | 44.87 | +0.639% | 497,460 | -6.921% |
| 2026-08-18 | 44.80 | 44.82 | 44.56 | 44.58 | -0.112% | 511,533 | -6.326% |
| 2026-08-17 | 44.74 | 44.80 | 44.56 | 44.63 | -0.157% | 359,087 | -6.431% |
| 2026-08-14 | 44.67 | 44.76 | 44.60 | 44.70 | +0.698% | 359,640 | -6.577% |
| 2026-08-13 | 44.43 | 44.46 | 44.30 | 44.39 | +0.181% | 649,349 | -5.925% |
| 2026-08-12 | 44.34 | 44.45 | 44.26 | 44.31 | -0.113% | 580,411 | -5.755% |
| 2026-08-11 | 44.40 | 44.47 | 44.30 | 44.36 | -0.068% | 524,931 | -5.861% |
| 2026-08-10 | 44.36 | 44.43 | 44.28 | 44.39 | -0.493% | 636,323 | -5.925% |
| 2026-08-07 | 44.61 | 44.65 | 44.52 | 44.61 | +0.405% | 418,423 | -6.389% |
| 2026-08-06 | 44.55 | 44.60 | 44.35 | 44.43 | +0.158% | 683,941 | -6.009% |
| 2026-08-05 | 44.53 | 44.53 | 44.30 | 44.36 | -0.247% | 515,971 | -5.861% |
| 2026-08-04 | 44.44 | 44.49 | 44.30 | 44.47 | +0.203% | 864,712 | -6.094% |
| 2026-08-03 | 44.44 | 44.44 | 44.27 | 44.38 | 0.000% | 971,439 | -5.904% |
| 2026-07-31 | 44.25 | 44.41 | 43.96 | 44.38 | -0.124% | 849,953 | -5.904% |
| 2026-07-30 | 44.19 | 44.46 | 44.15 | 44.44 | +1.798% | 678,999 | -6.020% |
| 2026-07-29 | 43.51 | 43.97 | 43.43 | 43.65 | +0.322% | 649,154 | -4.330% |
| 2026-07-28 | 43.31 | 43.56 | 43.31 | 43.51 | +0.485% | 1,072,071 | -4.022% |
| 2026-07-27 | 43.25 | 43.40 | 43.21 | 43.30 | +0.278% | 673,997 | -3.557% |
| 2026-07-24 | 43.18 | 43.36 | 43.13 | 43.18 | +0.232% | 539,890 | -3.289% |
| 2026-07-23 | 43.14 | 43.22 | 43.00 | 43.08 | -0.897% | 703,683 | -3.064% |
| 2026-07-22 | 43.52 | 43.60 | 43.40 | 43.47 | +1.058% | 570,368 | -3.934% |
| 2026-07-21 | 42.91 | 43.02 | 42.70 | 43.02 | +0.761% | 1,093,485 | -2.918% |
| 2026-07-20 | 42.80 | 42.92 | 42.61 | 42.69 | -0.744% | 899,147 | -2.178% |
| 2026-07-17 | 42.92 | 43.04 | 42.86 | 43.01 | +0.561% | 511,251 | -2.906% |
| 2026-07-16 | 42.61 | 42.83 | 42.56 | 42.77 | -0.163% | 798,170 | -2.361% |
| 2026-07-15 | 42.73 | 42.88 | 42.62 | 42.84 | +0.705% | 797,098 | -2.521% |
| 2026-07-14 | 42.62 | 42.80 | 42.51 | 42.54 | +0.901% | 681,218 | -1.834% |
| 2026-07-13 | 42.30 | 42.40 | 42.13 | 42.16 | +0.190% | 732,880 | -0.949% |
| 2026-07-10 | 42.12 | 42.14 | 41.94 | 42.08 | +0.382% | 605,615 | -0.760% |
| 2026-07-09 | 42.01 | 42.02 | 41.84 | 41.92 | -0.167% | 725,404 | -0.382% |
| 2026-07-08 | 41.92 | 42.01 | 41.67 | 41.99 | -0.048% | 999,281 | -0.548% |
| 2026-07-07 | 42.27 | 42.27 | 41.92 | 42.01 | -0.237% | 785,137 | -0.595% |
| 2026-07-06 | 41.96 | 42.11 | 41.88 | 42.11 | +0.718% | 1,163,101 | -0.831% |
| 2026-07-02 | 41.83 | 42.05 | 41.65 | 41.81 | +1.629% | 1,551,437 | -0.120% |
| 2026-07-01 | 41.05 | 41.23 | 41.01 | 41.14 | -0.700% | 1,003,899 | +1.507% |
| 2026-06-30 | 41.38 | 41.45 | 41.27 | 41.43 | -0.217% | 715,127 | +0.797% |
| 2026-06-29 | 41.51 | 41.54 | 41.34 | 41.52 | +0.363% | 896,251 | +0.578% |
| 2026-06-26 | 41.52 | 41.62 | 41.33 | 41.37 | -0.553% | 1,328,300 | +0.943% |
| 2026-06-25 | 41.53 | 41.73 | 41.50 | 41.60 | +0.556% | 619,147 | +0.385% |
| 2026-06-24 | 41.50 | 41.50 | 41.27 | 41.37 | -0.886% | 1,080,920 | +0.943% |
| 2026-06-23 | 41.92 | 41.96 | 41.74 | 41.74 | -1.207% | 846,296 | +0.048% |
| 2026-06-22 | 42.25 | 42.35 | 42.15 | 42.25 | +0.261% | 799,983 | -1.160% |
| 2026-06-18 | 42.38 | 42.46 | 42.14 | 42.14 | -1.033% | 2,397,406 | -0.902% |
| 2026-06-17 | 42.98 | 43.21 | 42.49 | 42.58 | -1.458% | 1,510,130 | -1.926% |
| 2026-06-16 | 43.33 | 43.38 | 43.19 | 43.21 | +0.023% | 1,112,207 | -3.356% |
| 2026-06-15 | 43.55 | 43.56 | 43.17 | 43.20 | -3.139% | 889,116 | -3.333% |
| 2026-06-12 | 44.46 | 44.67 | 44.31 | 44.60 | +0.315% | 874,082 | -6.368% |
| 2026-06-11 | 44.04 | 44.58 | 43.72 | 44.46 | +2.207% | 1,131,524 | -6.073% |
| 2026-06-10 | 43.71 | 43.84 | 43.50 | 43.50 | -0.298% | 680,116 | -4.000% |
| 2026-06-09 | 43.99 | 43.99 | 43.16 | 43.63 | +0.253% | 947,976 | -4.286% |
| 2026-06-08 | 43.74 | 43.87 | 43.48 | 43.52 | +0.230% | 1,317,119 | -4.044% |
| 2026-06-05 | 44.09 | 44.09 | 43.31 | 43.42 | -1.631% | 1,146,863 | -3.823% |
| 2026-06-04 | 44.18 | 44.30 | 44.05 | 44.14 | +0.091% | 1,104,311 | -5.392% |
| 2026-06-03 | 44.26 | 44.35 | 44.05 | 44.10 | -1.088% | 991,444 | -5.306% |
| 2026-06-02 | 44.32 | 44.65 | 44.32 | 44.59 | +0.011% | 913,169 | -6.336% |
| 2026-06-01 | 44.45 | 44.72 | 44.35 | 44.58 | 0.000% | 1,554,099 | -6.326% |
| 2026-05-29 | 44.76 | 44.85 | 44.57 | 44.58 | -0.067% | 649,322 | -6.326% |
| 2026-05-28 | 44.63 | 44.76 | 44.51 | 44.61 | -0.291% | 534,585 | -6.389% |
| 2026-05-27 | 44.90 | 44.97 | 44.71 | 44.74 | -1.018% | 704,149 | -6.661% |
| 2026-05-26 | 45.45 | 45.49 | 45.08 | 45.20 | +0.556% | 804,701 | -7.611% |
| 2026-05-22 | 45.08 | 45.13 | 44.88 | 44.95 | -0.926% | 696,463 | -7.097% |
| 2026-05-21 | 45.00 | 45.46 | 44.90 | 45.37 | +0.800% | 2,131,174 | -7.957% |
| 2026-05-20 | 44.75 | 45.21 | 44.70 | 45.01 | +0.648% | 776,113 | -7.221% |
| 2026-05-19 | 44.85 | 44.90 | 44.61 | 44.72 | -0.777% | 892,684 | -6.619% |
| 2026-05-18 | 44.78 | 45.08 | 44.74 | 45.07 | +1.486% | 956,283 | -7.344% |
| 2026-05-15 | 44.59 | 44.59 | 44.30 | 44.41 | -1.399% | 757,057 | -5.967% |
| 2026-05-14 | 45.07 | 45.18 | 44.98 | 45.04 | +0.267% | 492,216 | -7.282% |
| 2026-05-13 | 44.70 | 44.97 | 44.67 | 44.92 | +0.223% | 1,357,850 | -7.035% |
| 2026-05-12 | 44.62 | 44.84 | 44.45 | 44.82 | -0.311% | 552,068 | -6.827% |
| 2026-05-11 | 44.98 | 45.03 | 44.85 | 44.96 | +0.875% | 643,166 | -7.117% |
| 2026-05-08 | 44.41 | 44.60 | 44.41 | 44.57 | +1.249% | 629,900 | -6.305% |
| 2026-05-07 | 44.69 | 44.69 | 43.98 | 44.02 | -1.697% | 1,074,561 | -5.134% |
| 2026-05-06 | 44.66 | 44.84 | 44.66 | 44.78 | +1.038% | 672,001 | -6.744% |
| 2026-05-05 | 44.17 | 44.34 | 44.02 | 44.32 | +1.407% | 1,175,718 | -5.776% |
| 2026-05-04 | 43.99 | 44.07 | 43.60 | 43.70 | -1.565% | 1,316,859 | -4.450% |
| 2026-05-01 | 44.57 | 44.66 | 44.36 | 44.40 | +0.023% | 947,140 | -5.946% |
| 2026-04-30 | 43.95 | 44.48 | 43.84 | 44.39 | +1.999% | 731,055 | -5.925% |
| 2026-04-29 | 43.75 | 43.75 | 43.36 | 43.52 | -0.775% | 488,579 | -4.044% |
| 2026-04-28 | 43.76 | 43.91 | 43.69 | 43.86 | +0.435% | 565,666 | -4.788% |
| 2026-04-27 | 43.78 | 43.87 | 43.63 | 43.67 | -0.251% | 802,021 | -4.374% |
| 2026-04-24 | 43.71 | 43.79 | 43.53 | 43.78 | +0.390% | 881,595 | -4.614% |
| 2026-04-23 | 43.80 | 43.94 | 43.24 | 43.61 | -0.388% | 1,279,618 | -4.242% |
| 2026-04-22 | 44.04 | 44.04 | 43.73 | 43.78 | +0.275% | 921,751 | -4.614% |
| 2026-04-21 | 44.16 | 44.26 | 43.59 | 43.66 | -1.311% | 874,359 | -4.352% |
| 2026-04-20 | 44.06 | 44.24 | 44.00 | 44.24 | +0.295% | 621,494 | -5.606% |
| 2026-04-17 | 44.29 | 44.29 | 44.05 | 44.11 | +0.023% | 1,064,122 | -5.328% |
| 2026-04-16 | 44.27 | 44.27 | 43.95 | 44.10 | +0.159% | 1,933,109 | -5.306% |
| 2026-04-15 | 44.22 | 44.22 | 44.00 | 44.03 | -0.609% | 1,246,789 | -5.156% |
| 2026-04-14 | 44.28 | 44.36 | 44.17 | 44.30 | +0.158% | 1,237,499 | -5.734% |
| 2026-04-13 | 43.77 | 44.24 | 43.66 | 44.23 | +0.614% | 1,494,043 | -5.584% |
| 2026-04-10 | 43.90 | 44.06 | 43.78 | 43.96 | +0.342% | 714,896 | -5.005% |
| 2026-04-09 | 43.63 | 43.97 | 43.56 | 43.81 | +0.046% | 1,415,215 | -4.679% |
| 2026-04-08 | 43.82 | 43.82 | 43.51 | 43.79 | +1.601% | 1,725,764 | -4.636% |
| 2026-04-07 | 42.82 | 43.19 | 42.61 | 43.10 | +0.070% | 995,190 | -3.109% |
| 2026-04-06 | 42.82 | 43.12 | 42.78 | 43.07 | +0.701% | 1,640,927 | -3.042% |
| 2026-04-02 | 42.05 | 42.80 | 42.05 | 42.77 | +0.305% | 1,357,748 | -2.361% |
| 2026-04-01 | 42.81 | 42.87 | 42.49 | 42.64 | +0.188% | 1,660,305 | -2.064% |
| 2026-03-31 | 42.01 | 42.58 | 41.89 | 42.56 | +2.727% | 1,289,715 | -1.880% |
| 2026-03-30 | 41.40 | 41.73 | 41.30 | 41.43 | +0.680% | 1,459,876 | +0.797% |
| 2026-03-27 | 41.20 | 41.48 | 41.02 | 41.15 | 0.000% | 1,252,983 | +1.482% |
| 2026-03-26 | 41.34 | 41.52 | 41.01 | 41.15 | -1.414% | 968,496 | +1.482% |
| 2026-03-25 | 41.82 | 41.88 | 41.55 | 41.74 | +1.127% | 1,033,593 | +0.048% |
| 2026-03-24 | 40.92 | 41.49 | 40.92 | 41.27 | -0.302% | 1,233,741 | +1.175% |
| 2026-03-23 | 41.09 | 41.76 | 41.02 | 41.40 | +1.495% | 1,693,890 | +0.870% |
| 2026-03-20 | 41.76 | 41.80 | 40.63 | 40.79 | -2.904% | 2,185,042 | +2.378% |
| 2026-03-19 | 41.33 | 42.19 | 41.33 | 42.01 | +0.406% | 1,013,931 | -0.595% |
| 2026-03-18 | 42.32 | 42.32 | 41.78 | 41.84 | -1.507% | 1,232,860 | -0.191% |
| 2026-03-17 | 42.63 | 42.64 | 42.40 | 42.48 | +0.640% | 1,246,354 | -1.695% |
| 2026-03-16 | 42.08 | 42.28 | 41.95 | 42.21 | +1.735% | 1,047,123 | -1.066% |
| 2026-03-13 | 42.00 | 42.10 | 41.44 | 41.49 | -0.384% | 861,134 | +0.651% |
| 2026-03-12 | 41.82 | 41.83 | 41.45 | 41.65 | -1.350% | 1,139,856 | +0.264% |
| 2026-03-11 | 42.00 | 42.27 | 41.91 | 42.22 | +0.452% | 1,176,082 | -1.090% |
| 2026-03-10 | 42.13 | 42.63 | 41.99 | 42.03 | -0.024% | 2,251,099 | -0.642% |
| 2026-03-09 | 41.19 | 42.16 | 40.93 | 42.04 | +0.262% | 2,692,637 | -0.666% |
| 2026-03-06 | 41.41 | 42.02 | 41.26 | 41.93 | -0.143% | 4,149,851 | -0.405% |
| 2026-03-05 | 42.35 | 42.46 | 41.65 | 41.99 | -1.778% | 2,839,804 | -0.548% |
| 2026-03-04 | 42.66 | 42.79 | 42.46 | 42.75 | +0.246% | 2,411,940 | -2.316% |
| 2026-03-03 | 42.34 | 42.81 | 41.78 | 42.65 | -3.431% | 2,251,272 | -2.075% |
| 2026-03-02 | 44.03 | 44.35 | 43.87 | 44.16 | -1.164% | 1,569,218 | -5.435% |
| 2026-02-27 | 44.78 | 44.86 | 44.60 | 44.68 | -0.156% | 1,650,995 | -6.535% |
| 2026-02-26 | 44.71 | 44.76 | 44.48 | 44.75 | -0.112% | 1,096,023 | -6.682% |
| 2026-02-25 | 44.68 | 44.85 | 44.55 | 44.80 | +1.289% | 1,601,570 | -6.786% |
| 2026-02-24 | 44.18 | 44.33 | 44.07 | 44.23 | +0.091% | 2,006,575 | -5.584% |
| 2026-02-23 | 44.27 | 44.46 | 44.06 | 44.19 | -0.090% | 1,601,446 | -5.499% |
| 2026-02-20 | 43.89 | 44.23 | 43.81 | 44.23 | +1.306% | 1,367,224 | -5.584% |
| 2026-02-19 | 43.36 | 43.66 | 43.28 | 43.66 | +0.138% | 1,068,228 | -4.352% |
| 2026-02-18 | 43.67 | 43.80 | 43.48 | 43.60 | +0.161% | 2,000,917 | -4.220% |
| 2026-02-17 | 43.35 | 43.59 | 43.12 | 43.53 | +0.253% | 1,709,616 | -4.066% |
| 2026-02-13 | 43.26 | 43.50 | 43.02 | 43.42 | -0.161% | 1,630,222 | -3.823% |
| 2026-02-12 | 43.83 | 43.91 | 43.37 | 43.49 | -0.776% | 2,568,933 | -3.978% |
| 2026-02-11 | 43.63 | 43.88 | 43.49 | 43.83 | +1.364% | 1,818,490 | -4.723% |
| 2026-02-10 | 43.42 | 43.42 | 43.19 | 43.24 | -0.092% | 1,355,649 | -3.423% |
| 2026-02-09 | 43.05 | 43.35 | 42.93 | 43.28 | +0.815% | 1,475,303 | -3.512% |
| 2026-02-06 | 42.69 | 42.95 | 42.64 | 42.93 | +1.501% | 1,554,399 | -2.725% |
| 2026-02-05 | 42.37 | 42.58 | 42.26 | 42.30 | -1.387% | 1,580,345 | -1.265% |
| 2026-02-04 | 43.33 | 43.33 | 42.81 | 42.89 | +0.728% | 2,060,861 | -2.635% |
| 2026-02-03 | 42.24 | 42.59 | 42.20 | 42.58 | +1.140% | 2,664,059 | -1.926% |
| 2026-02-02 | 42.02 | 42.14 | 41.88 | 42.10 | +0.887% | 1,341,607 | -0.808% |
| 2026-01-30 | 42.00 | 42.17 | 41.56 | 41.73 | -1.603% | 1,625,768 | +0.072% |
| 2026-01-29 | 42.64 | 42.72 | 42.05 | 42.41 | +0.736% | 1,420,007 | -1.533% |
| 2026-01-28 | 42.09 | 42.16 | 41.87 | 42.10 | -0.473% | 1,021,180 | -0.808% |
| 2026-01-27 | 41.80 | 42.34 | 41.80 | 42.30 | +2.001% | 1,247,658 | -1.277% |
| 2026-01-26 | 41.50 | 41.65 | 41.41 | 41.47 | +0.655% | 937,775 | +0.699% |
| 2026-01-23 | 40.84 | 41.23 | 40.76 | 41.20 | +0.881% | 873,197 | +1.359% |
| 2026-01-22 | 40.85 | 40.91 | 40.67 | 40.84 | +0.147% | 1,201,944 | +2.253% |
| 2026-01-21 | 40.47 | 40.83 | 40.38 | 40.78 | +1.645% | 1,968,755 | +2.403% |
| 2026-01-20 | 40.27 | 40.35 | 40.05 | 40.12 | -0.718% | 1,282,671 | +4.088% |
| 2026-01-16 | 40.36 | 40.42 | 40.20 | 40.41 | +0.149% | 1,032,235 | +3.341% |
| 2026-01-15 | 40.35 | 40.45 | 40.27 | 40.35 | -0.099% | 919,902 | +3.494% |
| 2026-01-14 | 40.09 | 40.39 | 40.09 | 40.39 | +1.406% | 1,516,897 | +3.392% |
| 2026-01-13 | 39.88 | 39.91 | 39.75 | 39.83 | -0.275% | 1,146,454 | +4.846% |
| 2026-01-12 | 39.76 | 39.94 | 39.71 | 39.94 | +0.529% | 903,422 | +4.557% |
| 2026-01-09 | 39.70 | 39.74 | 39.59 | 39.73 | -0.050% | 854,301 | +5.109% |
| 2026-01-08 | 39.57 | 39.75 | 39.54 | 39.75 | +0.265% | 1,436,354 | +5.057% |
| 2026-01-07 | 39.75 | 39.77 | 39.61 | 39.65 | -0.614% | 938,508 | +5.335% |
| 2026-01-06 | 40.08 | 40.11 | 39.88 | 39.89 | -0.275% | 1,885,280 | +4.688% |
| 2026-01-05 | 39.74 | 40.00 | 39.60 | 40.00 | +0.025% | 1,504,346 | +4.400% |
| 2026-01-02 | 39.84 | 39.99 | 39.77 | 39.99 | +1.369% | 1,024,955 | +4.426% |
| 2025-12-31 | 39.59 | 39.59 | 39.39 | 39.45 | -0.479% | 683,715 | +5.856% |
| 2025-12-30 | 39.65 | 39.73 | 39.60 | 39.64 | +0.278% | 680,344 | +5.348% |
| 2025-12-29 | 39.50 | 39.56 | 39.42 | 39.53 | -0.202% | 724,539 | +5.641% |
| 2025-12-26 | 39.65 | 39.69 | 39.56 | 39.61 | +0.076% | 586,344 | +5.428% |
| 2025-12-24 | 39.52 | 39.60 | 39.50 | 39.58 | +0.431% | 403,213 | +5.508% |
| 2025-12-23 | 39.30 | 39.44 | 39.27 | 39.41 | +0.433% | 585,710 | +5.963% |
| 2025-12-22 | 39.13 | 39.25 | 39.05 | 39.24 | +0.770% | 700,065 | +6.422% |
| 2025-12-19 | 38.86 | 39.10 | 38.86 | 38.94 | +0.309% | 585,476 | +7.242% |
| 2025-12-18 | 38.96 | 39.01 | 38.78 | 38.82 | +0.232% | 1,205,965 | +7.573% |
| 2025-12-17 | 38.79 | 38.87 | 38.69 | 38.73 | +0.052% | 806,382 | +7.823% |
| 2025-12-16 | 38.89 | 38.91 | 38.58 | 38.71 | -0.463% | 1,166,923 | +7.879% |
| 2025-12-15 | 38.95 | 38.97 | 38.79 | 38.89 | -0.993% | 906,564 | +7.380% |
| 2025-12-12 | 39.49 | 39.49 | 39.12 | 39.28 | -0.557% | 807,059 | +6.314% |
| 2025-12-11 | 39.41 | 39.55 | 39.35 | 39.50 | +0.458% | 961,343 | +5.722% |
| 2025-12-10 | 38.98 | 39.35 | 38.96 | 39.32 | +0.924% | 956,289 | +6.205% |
| 2025-12-09 | 39.02 | 39.07 | 38.90 | 38.96 | +0.051% | 894,869 | +7.187% |
| 2025-12-08 | 39.06 | 39.06 | 38.88 | 38.94 | -0.167% | 551,383 | +7.242% |
| 2025-12-05 | 39.11 | 39.20 | 38.97 | 39.01 | -0.205% | 890,569 | +7.063% |
| 2025-12-04 | 39.09 | 39.16 | 39.02 | 39.09 | +0.090% | 931,661 | +6.844% |
| 2025-12-03 | 38.94 | 39.07 | 38.88 | 39.05 | +0.231% | 914,006 | +6.940% |
| 2025-12-02 | 38.94 | 38.98 | 38.81 | 38.96 | +0.959% | 937,602 | +7.187% |
| 2025-12-01 | 38.61 | 38.71 | 38.55 | 38.59 | +0.026% | 956,092 | +8.215% |
| 2025-11-28 | 38.42 | 38.59 | 38.37 | 38.58 | +0.574% | 389,996 | +8.243% |
| 2025-11-26 | 38.10 | 38.40 | 38.06 | 38.36 | +1.134% | 513,354 | +8.863% |
| 2025-11-25 | 37.64 | 37.98 | 37.62 | 37.93 | +1.336% | 732,842 | +10.098% |
| 2025-11-24 | 37.38 | 37.48 | 37.27 | 37.43 | +0.053% | 473,239 | +11.568% |
| 2025-11-21 | 37.21 | 37.48 | 37.14 | 37.41 | +1.259% | 928,128 | +11.628% |
| 2025-11-20 | 37.53 | 37.62 | 36.94 | 36.95 | -1.058% | 1,093,781 | +13.033% |
| 2025-11-19 | 37.46 | 37.56 | 37.20 | 37.34 | -0.744% | 922,079 | +11.837% |
| 2025-11-18 | 37.48 | 37.70 | 37.37 | 37.62 | -0.817% | 827,683 | +11.005% |
| 2025-11-17 | 38.09 | 38.20 | 37.78 | 37.93 | -0.759% | 749,543 | +10.098% |
| 2025-11-14 | 38.06 | 38.29 | 38.00 | 38.22 | -0.495% | 955,023 | +9.262% |
| 2025-11-13 | 38.64 | 38.72 | 38.41 | 38.41 | -0.389% | 959,000 | +8.722% |
| 2025-11-12 | 38.46 | 38.58 | 38.43 | 38.56 | +0.548% | 513,709 | +8.299% |
| 2025-11-11 | 38.20 | 38.38 | 38.20 | 38.35 | +0.841% | 652,035 | +8.892% |
| 2025-11-10 | 37.81 | 38.08 | 37.79 | 38.03 | +0.982% | 616,604 | +9.808% |
| 2025-11-07 | 37.35 | 37.67 | 37.28 | 37.66 | +0.588% | 986,033 | +10.887% |
| 2025-11-06 | 37.39 | 37.53 | 37.34 | 37.44 | +0.483% | 837,831 | +11.538% |
| 2025-11-05 | 37.06 | 37.30 | 37.06 | 37.26 | +0.812% | 627,478 | +12.077% |
| 2025-11-04 | 36.95 | 37.12 | 36.85 | 36.96 | -1.229% | 813,042 | +12.987% |
| 2025-11-03 | 37.40 | 37.47 | 37.23 | 37.42 | +0.053% | 935,562 | +11.598% |
| 2025-10-31 | 37.44 | 37.44 | 37.26 | 37.40 | -0.080% | 551,726 | +11.658% |
| 2025-10-30 | 37.27 | 37.56 | 37.27 | 37.43 | -0.426% | 606,699 | +11.568% |
| 2025-10-29 | 37.72 | 37.86 | 37.44 | 37.59 | 0.000% | 578,463 | +11.093% |
| 2025-10-28 | 37.46 | 37.70 | 37.37 | 37.59 | +0.293% | 473,647 | +11.093% |
| 2025-10-27 | 37.40 | 37.50 | 37.38 | 37.48 | +0.644% | 502,460 | +11.419% |
| 2025-10-24 | 37.20 | 37.27 | 37.12 | 37.24 | +0.215% | 730,452 | +12.137% |
| 2025-10-23 | 37.06 | 37.22 | 37.06 | 37.16 | +0.623% | 577,551 | +12.379% |
| 2025-10-22 | 36.81 | 36.98 | 36.77 | 36.93 | +0.476% | 805,720 | +13.079% |
| 2025-10-21 | 36.87 | 36.95 | 36.75 | 36.76 | -0.582% | 375,326 | +13.617% |
| 2025-10-20 | 36.95 | 37.00 | 36.87 | 36.97 | +0.407% | 347,060 | +12.956% |
| 2025-10-17 | 36.64 | 36.84 | 36.62 | 36.82 | +0.300% | 390,661 | +13.417% |
| 2025-10-16 | 36.72 | 36.81 | 36.56 | 36.71 | +0.410% | 705,258 | +13.756% |
| 2025-10-15 | 36.57 | 36.63 | 36.35 | 36.56 | +0.357% | 441,217 | +14.223% |
| 2025-10-14 | 36.03 | 36.51 | 35.96 | 36.43 | +0.719% | 551,274 | +14.631% |
| 2025-10-13 | 36.15 | 36.21 | 36.05 | 36.17 | +0.724% | 360,121 | +15.455% |
| 2025-10-10 | 36.37 | 36.38 | 35.90 | 35.91 | -0.856% | 643,499 | +16.291% |
| 2025-10-09 | 36.53 | 36.57 | 36.15 | 36.22 | -0.522% | 534,394 | +15.295% |
| 2025-10-08 | 36.49 | 36.49 | 36.32 | 36.41 | +0.248% | 695,059 | +14.694% |
| 2025-10-07 | 36.55 | 36.55 | 36.32 | 36.32 | -0.684% | 784,495 | +14.978% |
| 2025-10-06 | 36.60 | 36.66 | 36.54 | 36.57 | -0.273% | 632,759 | +14.192% |
| 2025-10-03 | 36.56 | 36.71 | 36.56 | 36.67 | +0.466% | 599,941 | +13.881% |
| 2025-10-02 | 36.56 | 36.62 | 36.35 | 36.50 | -0.328% | 594,248 | +14.411% |
| 2025-10-01 | 36.63 | 36.73 | 36.60 | 36.62 | +0.192% | 984,446 | +14.036% |
| 2025-09-30 | 36.43 | 36.55 | 36.33 | 36.55 | +0.164% | 554,191 | +14.254% |
| 2025-09-29 | 36.54 | 36.54 | 36.43 | 36.49 | +0.082% | 633,673 | +14.442% |
| 2025-09-26 | 36.30 | 36.46 | 36.23 | 36.46 | +1.025% | 482,926 | +14.536% |
| 2025-09-25 | 36.18 | 36.18 | 35.95 | 36.09 | -0.304% | 714,517 | +15.711% |
| 2025-09-24 | 36.20 | 36.27 | 36.15 | 36.20 | -0.193% | 595,321 | +15.359% |
| 2025-09-23 | 36.30 | 36.41 | 36.22 | 36.27 | -0.055% | 613,952 | +15.136% |
| 2025-09-22 | 36.18 | 36.29 | 36.08 | 36.29 | +0.415% | 451,220 | +15.073% |
| 2025-09-19 | 36.21 | 36.24 | 36.13 | 36.14 | -0.578% | 735,955 | +15.551% |
| 2025-09-18 | 36.36 | 36.39 | 36.20 | 36.35 | -0.547% | 863,718 | +14.883% |
| 2025-09-17 | 36.64 | 36.85 | 36.44 | 36.55 | -0.436% | 780,945 | +14.254% |
| 2025-09-16 | 36.79 | 36.80 | 36.63 | 36.71 | -1.344% | 877,043 | +13.756% |
| 2025-09-15 | 37.08 | 37.21 | 37.04 | 37.21 | +0.622% | 1,116,461 | +12.228% |
| 2025-09-12 | 36.93 | 37.02 | 36.87 | 36.98 | -0.135% | 572,933 | +12.926% |
| 2025-09-11 | 36.77 | 37.06 | 36.70 | 37.03 | +0.982% | 931,608 | +12.773% |
| 2025-09-10 | 36.68 | 36.73 | 36.59 | 36.67 | +0.273% | 1,164,183 | +13.881% |
| 2025-09-09 | 36.59 | 36.72 | 36.55 | 36.57 | +0.055% | 1,040,464 | +14.192% |
| 2025-09-08 | 36.52 | 36.55 | 36.39 | 36.55 | +0.495% | 583,886 | +14.254% |
| 2025-09-05 | 36.47 | 36.56 | 36.28 | 36.37 | +0.248% | 570,201 | +14.820% |
| 2025-09-04 | 36.25 | 36.28 | 36.12 | 36.28 | +0.499% | 695,471 | +15.105% |
| 2025-09-03 | 36.08 | 36.13 | 35.88 | 36.10 | -0.221% | 593,297 | +15.679% |
| 2025-09-02 | 36.02 | 36.18 | 35.91 | 36.18 | -1.039% | 720,794 | +15.423% |
| 2025-08-29 | 36.46 | 36.60 | 36.41 | 36.56 | -0.218% | 562,887 | +14.223% |
| 2025-08-28 | 36.57 | 36.68 | 36.48 | 36.64 | +0.219% | 491,657 | +13.974% |
| 2025-08-27 | 36.36 | 36.57 | 36.30 | 36.56 | -0.327% | 649,230 | +14.223% |
| 2025-08-26 | 36.58 | 36.70 | 36.53 | 36.68 | -0.272% | 520,373 | +13.850% |
| 2025-08-25 | 37.09 | 37.15 | 36.76 | 36.78 | -1.341% | 590,574 | +13.540% |
| 2025-08-22 | 36.91 | 37.32 | 36.91 | 37.28 | +1.249% | 621,884 | +12.017% |
| 2025-08-21 | 36.73 | 36.84 | 36.69 | 36.82 | -0.027% | 590,300 | +13.417% |
| 2025-08-20 | 36.67 | 36.85 | 36.67 | 36.83 | +0.821% | 650,542 | +13.386% |
| 2025-08-19 | 36.68 | 36.71 | 36.48 | 36.53 | -0.109% | 721,762 | +14.317% |
| 2025-08-18 | 36.58 | 36.59 | 36.45 | 36.57 | -0.598% | 565,118 | +14.192% |
| 2025-08-15 | 36.84 | 36.84 | 36.76 | 36.79 | +0.136% | 847,547 | +13.509% |
| 2025-08-14 | 36.58 | 36.75 | 36.54 | 36.74 | -0.163% | 439,657 | +13.664% |
| 2025-08-13 | 36.76 | 36.82 | 36.70 | 36.80 | +0.629% | 526,223 | +13.478% |
| 2025-08-12 | 36.42 | 36.58 | 36.36 | 36.57 | +0.966% | 966,638 | +14.192% |
| 2025-08-11 | 36.19 | 36.23 | 36.06 | 36.22 | +0.083% | 606,368 | +15.295% |
| 2025-08-08 | 36.14 | 36.25 | 36.11 | 36.19 | +0.836% | 562,644 | +15.391% |
| 2025-08-07 | 35.94 | 35.97 | 35.79 | 35.89 | +0.307% | 613,194 | +16.356% |
| 2025-08-06 | 35.77 | 35.82 | 35.70 | 35.78 | +1.045% | 603,081 | +16.713% |
| 2025-08-05 | 35.34 | 35.47 | 35.30 | 35.41 | +0.312% | 831,096 | +17.933% |
| 2025-08-04 | 35.26 | 35.30 | 35.21 | 35.30 | +1.262% | 593,267 | +18.300% |
| 2025-08-01 | 34.85 | 34.92 | 34.67 | 34.86 | +0.029% | 931,806 | +19.793% |
| 2025-07-31 | 34.87 | 35.00 | 34.74 | 34.85 | -0.656% | 1,182,098 | +19.828% |
| 2025-07-30 | 35.26 | 35.36 | 34.99 | 35.08 | -1.294% | 867,306 | +19.042% |
| 2025-07-29 | 35.42 | 35.56 | 35.40 | 35.54 | +0.481% | 874,102 | +17.501% |
| 2025-07-28 | 35.56 | 35.56 | 35.29 | 35.37 | -1.805% | 680,324 | +18.066% |
| 2025-07-25 | 35.85 | 36.04 | 35.75 | 36.02 | +0.223% | 600,989 | +15.936% |
| 2025-07-24 | 35.98 | 36.09 | 35.92 | 35.94 | -0.305% | 832,042 | +16.194% |
| 2025-07-23 | 35.67 | 36.05 | 35.67 | 36.05 | +1.349% | 1,275,272 | +15.839% |
| 2025-07-22 | 35.39 | 35.60 | 35.28 | 35.57 | +1.080% | 976,202 | +17.402% |
| 2025-07-21 | 35.03 | 35.34 | 35.03 | 35.19 | +0.947% | 821,215 | +18.670% |
| 2025-07-18 | 35.05 | 35.05 | 34.83 | 34.86 | +0.029% | 627,532 | +19.793% |
| 2025-07-17 | 34.74 | 34.87 | 34.66 | 34.85 | -0.400% | 1,244,047 | +19.828% |
| 2025-07-16 | 34.82 | 35.00 | 34.66 | 34.99 | +0.517% | 1,075,332 | +19.348% |
| 2025-07-15 | 35.11 | 35.11 | 34.77 | 34.81 | -1.164% | 578,995 | +19.966% |
| 2025-07-14 | 35.15 | 35.22 | 35.11 | 35.22 | +0.485% | 643,107 | +18.569% |
| 2025-07-11 | 35.00 | 35.09 | 34.90 | 35.05 | -0.270% | 560,062 | +19.144% |
| 2025-07-10 | 35.04 | 35.18 | 35.02 | 35.15 | -0.014% | 915,455 | +18.822% |
| 2025-07-09 | 35.02 | 35.16 | 34.97 | 35.15 | +0.977% | 560,370 | +18.805% |
| 2025-07-08 | 34.69 | 34.89 | 34.62 | 34.81 | +0.782% | 1,246,544 | +19.966% |
| 2025-07-07 | 34.69 | 34.74 | 34.45 | 34.54 | -0.975% | 746,069 | +20.903% |
| 2025-07-03 | 34.83 | 34.92 | 34.79 | 34.88 | +0.345% | 431,204 | +19.725% |
| 2025-07-02 | 34.58 | 34.78 | 34.51 | 34.76 | +0.346% | 891,449 | +20.138% |
| 2025-07-01 | 34.50 | 34.65 | 34.50 | 34.64 | +0.377% | 1,024,081 | +20.554% |
| 2025-06-30 | 34.33 | 34.52 | 34.25 | 34.51 | +0.378% | 590,316 | +21.008% |
| 2025-06-27 | 34.40 | 34.50 | 34.25 | 34.38 | +0.350% | 514,638 | +21.466% |
| 2025-06-26 | 34.21 | 34.31 | 34.16 | 34.26 | +0.676% | 563,479 | +21.891% |
| 2025-06-25 | 33.99 | 34.06 | 33.88 | 34.03 | -0.176% | 775,665 | +22.715% |
| 2025-06-24 | 34.03 | 34.19 | 34.01 | 34.09 | +0.798% | 670,175 | +22.499% |
| 2025-06-23 | 33.41 | 33.82 | 33.37 | 33.82 | +0.805% | 553,556 | +23.477% |
| 2025-06-20 | 33.86 | 33.86 | 33.54 | 33.55 | -0.297% | 1,042,526 | +24.471% |
| 2025-06-18 | 33.68 | 33.84 | 33.59 | 33.65 | +0.149% | 1,044,872 | +24.101% |
| 2025-06-17 | 33.89 | 33.90 | 33.56 | 33.60 | -1.118% | 895,331 | +24.286% |
| 2025-06-16 | 34.08 | 34.27 | 33.96 | 33.98 | -1.479% | 750,522 | +22.896% |
| 2025-06-13 | 34.45 | 34.69 | 34.43 | 34.49 | -1.005% | 1,177,274 | +21.079% |
| 2025-06-12 | 34.76 | 34.85 | 34.71 | 34.84 | +0.986% | 906,663 | +19.862% |
| 2025-06-11 | 34.56 | 34.59 | 34.43 | 34.50 | +0.466% | 997,361 | +21.043% |
| 2025-06-10 | 34.46 | 34.48 | 34.27 | 34.34 | -0.145% | 731,192 | +21.607% |
| 2025-06-09 | 34.31 | 34.48 | 34.27 | 34.39 | +0.262% | 945,311 | +21.431% |
| 2025-06-06 | 34.30 | 34.34 | 34.19 | 34.30 | +0.058% | 686,711 | +21.749% |
| 2025-06-05 | 34.31 | 34.37 | 34.21 | 34.28 | +0.646% | 985,811 | +21.820% |
| 2025-06-04 | 34.07 | 34.20 | 34.02 | 34.06 | +0.294% | 771,389 | +22.607% |
| 2025-06-03 | 33.90 | 34.02 | 33.84 | 33.96 | -0.760% | 741,799 | +22.968% |
| 2025-06-02 | 33.88 | 34.22 | 33.88 | 34.22 | +1.123% | 1,148,215 | +22.034% |
| 2025-05-30 | 33.88 | 33.88 | 33.66 | 33.84 | +0.148% | 550,396 | +23.404% |
| 2025-05-29 | 33.78 | 33.85 | 33.67 | 33.79 | +0.595% | 718,668 | +23.587% |
| 2025-05-28 | 33.64 | 33.67 | 33.51 | 33.59 | -0.445% | 408,074 | +24.323% |
| 2025-05-27 | 33.88 | 33.88 | 33.74 | 33.74 | 0.000% | 480,278 | +23.770% |
| 2025-05-23 | 33.42 | 33.77 | 33.42 | 33.74 | +0.297% | 522,014 | +23.770% |
| 2025-05-22 | 33.61 | 33.70 | 33.42 | 33.64 | -0.237% | 675,035 | +24.138% |
| 2025-05-21 | 33.87 | 34.01 | 33.67 | 33.72 | -0.118% | 1,018,583 | +23.843% |
| 2025-05-20 | 33.59 | 33.81 | 33.55 | 33.76 | +0.776% | 828,857 | +23.697% |
| 2025-05-19 | 33.29 | 33.50 | 33.28 | 33.50 | +1.025% | 666,292 | +24.657% |
| 2025-05-16 | 33.07 | 33.18 | 32.99 | 33.16 | +0.302% | 835,199 | +25.935% |
| 2025-05-15 | 32.87 | 33.08 | 32.84 | 33.06 | +1.132% | 614,224 | +26.316% |
| 2025-05-14 | 32.88 | 32.88 | 32.69 | 32.69 | -0.335% | 1,237,752 | +27.745% |
| 2025-05-13 | 32.57 | 32.86 | 32.57 | 32.80 | +0.583% | 592,127 | +27.317% |
| 2025-05-12 | 32.71 | 32.73 | 32.48 | 32.61 | -0.397% | 771,462 | +28.059% |
| 2025-05-09 | 32.59 | 32.74 | 32.59 | 32.74 | +0.800% | 800,589 | +27.550% |
| 2025-05-08 | 32.75 | 32.75 | 32.48 | 32.48 | -0.764% | 1,066,800 | +28.571% |
| 2025-05-07 | 32.80 | 32.87 | 32.66 | 32.73 | -0.335% | 819,755 | +27.589% |
| 2025-05-06 | 32.64 | 32.90 | 32.64 | 32.84 | +0.767% | 818,739 | +27.162% |
| 2025-05-05 | 32.57 | 32.68 | 32.57 | 32.59 | +0.092% | 614,523 | +28.137% |
| 2025-05-02 | 32.67 | 32.71 | 32.50 | 32.56 | +0.930% | 709,893 | +28.256% |
| 2025-05-01 | 32.45 | 32.46 | 32.19 | 32.26 | -0.077% | 808,261 | +29.448% |
| 2025-04-30 | 32.20 | 32.42 | 32.09 | 32.28 | -0.478% | 686,374 | +29.348% |
| 2025-04-29 | 32.38 | 32.49 | 32.35 | 32.44 | +0.433% | 554,220 | +28.730% |
| 2025-04-28 | 32.09 | 32.33 | 32.06 | 32.30 | +0.749% | 1,110,765 | +29.288% |
| 2025-04-25 | 32.02 | 32.07 | 31.90 | 32.06 | +0.062% | 484,696 | +30.256% |
| 2025-04-24 | 31.89 | 32.06 | 31.79 | 32.04 | +1.296% | 802,155 | +30.337% |
| 2025-04-23 | 31.78 | 31.87 | 31.56 | 31.63 | -0.189% | 809,379 | +32.027% |
| 2025-04-22 | 31.55 | 31.82 | 31.52 | 31.69 | +1.897% | 733,566 | +31.777% |
| 2025-04-21 | 31.35 | 31.35 | 30.89 | 31.10 | -0.032% | 1,240,289 | +34.277% |
| 2025-04-17 | 31.04 | 31.29 | 30.98 | 31.11 | +1.006% | 1,011,264 | +34.233% |
| 2025-04-16 | 30.88 | 31.05 | 30.69 | 30.80 | +0.457% | 1,785,409 | +35.584% |
| 2025-04-15 | 30.65 | 30.77 | 30.59 | 30.66 | +0.855% | 1,243,630 | +36.204% |
| 2025-04-14 | 30.22 | 30.48 | 30.14 | 30.40 | 0.000% | 1,102,544 | +37.368% |