ISVL
iShares International Developed Small Cap Value Factor ETF
stockBATSETF
At CloseOct 5, 2026 11:39:20 AM EDT
53.40USD-0.017%(-0.01)8,669
50.49Bid56.30Ask5.81SpreadISVL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.40 | 53.40 | 53.40 | 53.40 | -0.017% | 8,669 | 0.000% |
| 2026-10-02 | 53.25 | 53.52 | 53.17 | 53.41 | +0.683% | 14,590 | -0.017% |
| 2026-10-01 | 53.50 | 53.50 | 52.86 | 53.05 | -1.390% | 17,956 | +0.666% |
| 2026-09-30 | 54.23 | 54.30 | 53.79 | 53.79 | +0.138% | 11,270 | -0.733% |
| 2026-09-29 | 54.31 | 54.31 | 53.48 | 53.72 | -1.026% | 13,491 | -0.596% |
| 2026-09-28 | 54.40 | 54.40 | 54.13 | 54.28 | -0.345% | 8,048 | -1.616% |
| 2026-09-25 | 54.31 | 54.47 | 54.07 | 54.47 | +1.354% | 11,022 | -1.955% |
| 2026-09-24 | 53.75 | 53.82 | 53.41 | 53.74 | -0.219% | 14,303 | -0.628% |
| 2026-09-23 | 54.15 | 54.17 | 53.85 | 53.86 | -1.677% | 13,951 | -0.846% |
| 2026-09-22 | 54.73 | 54.87 | 54.47 | 54.77 | +0.429% | 14,935 | -2.508% |
| 2026-09-21 | 54.59 | 54.59 | 54.38 | 54.54 | +0.795% | 9,612 | -2.090% |
| 2026-09-18 | 54.29 | 54.29 | 53.92 | 54.11 | -0.945% | 15,411 | -1.312% |
| 2026-09-17 | 54.81 | 54.81 | 54.52 | 54.63 | +0.842% | 14,053 | -2.245% |
| 2026-09-16 | 54.64 | 54.83 | 54.04 | 54.17 | -0.108% | 13,729 | -1.421% |
| 2026-09-15 | 54.14 | 54.24 | 54.05 | 54.23 | -0.215% | 8,706 | -1.528% |
| 2026-09-14 | 54.26 | 54.52 | 54.18 | 54.34 | -0.609% | 11,706 | -1.739% |
| 2026-09-11 | 54.75 | 54.79 | 54.63 | 54.68 | +0.973% | 8,645 | -2.338% |
| 2026-09-10 | 54.35 | 54.40 | 54.12 | 54.15 | -0.612% | 19,475 | -1.388% |
| 2026-09-09 | 54.82 | 54.87 | 54.45 | 54.48 | -0.721% | 19,107 | -1.991% |
| 2026-09-08 | 55.18 | 55.19 | 54.88 | 54.88 | -0.794% | 33,567 | -2.698% |
| 2026-09-04 | 55.14 | 55.46 | 55.14 | 55.32 | -0.108% | 11,760 | -3.471% |
| 2026-09-03 | 55.14 | 55.44 | 55.14 | 55.38 | +1.447% | 13,874 | -3.575% |
| 2026-09-02 | 54.64 | 54.64 | 54.39 | 54.59 | +0.294% | 14,181 | -2.180% |
| 2026-09-01 | 54.68 | 54.73 | 54.25 | 54.43 | -0.648% | 9,957 | -1.892% |
| 2026-08-31 | 54.78 | 54.92 | 54.50 | 54.78 | +0.247% | 18,712 | -2.528% |
| 2026-08-28 | 55.14 | 55.14 | 54.60 | 54.65 | -0.327% | 13,983 | -2.287% |
| 2026-08-27 | 54.76 | 54.87 | 54.56 | 54.83 | +0.374% | 12,303 | -2.607% |
| 2026-08-26 | 54.85 | 54.85 | 54.56 | 54.63 | -0.033% | 7,489 | -2.243% |
| 2026-08-25 | 54.51 | 54.65 | 54.38 | 54.64 | +0.669% | 12,923 | -2.275% |
| 2026-08-24 | 54.35 | 54.39 | 54.15 | 54.28 | -0.165% | 12,541 | -1.622% |
| 2026-08-21 | 54.41 | 54.48 | 54.26 | 54.37 | +0.999% | 12,586 | -1.784% |
| 2026-08-20 | 53.89 | 53.97 | 53.73 | 53.83 | -0.210% | 11,886 | -0.802% |
| 2026-08-19 | 54.17 | 54.17 | 53.86 | 53.95 | +0.252% | 30,221 | -1.011% |
| 2026-08-18 | 54.18 | 54.23 | 53.75 | 53.81 | -0.603% | 16,341 | -0.762% |
| 2026-08-17 | 54.32 | 54.32 | 54.06 | 54.14 | -0.154% | 6,702 | -1.360% |
| 2026-08-14 | 54.34 | 54.39 | 54.16 | 54.22 | +0.352% | 10,735 | -1.513% |
| 2026-08-13 | 54.14 | 54.19 | 53.96 | 54.03 | +0.886% | 9,314 | -1.166% |
| 2026-08-12 | 53.66 | 53.78 | 53.48 | 53.56 | +0.385% | 11,601 | -0.291% |
| 2026-08-11 | 53.66 | 53.66 | 53.26 | 53.35 | -0.187% | 6,981 | +0.094% |
| 2026-08-10 | 53.46 | 53.58 | 53.30 | 53.45 | -0.467% | 6,224 | -0.094% |
| 2026-08-07 | 53.72 | 53.79 | 53.52 | 53.70 | +0.756% | 7,874 | -0.560% |
| 2026-08-06 | 53.50 | 53.51 | 53.26 | 53.30 | -0.002% | 4,646 | +0.192% |
| 2026-08-05 | 53.90 | 53.90 | 53.21 | 53.30 | +0.715% | 14,200 | +0.190% |
| 2026-08-04 | 52.87 | 53.02 | 52.68 | 52.92 | +0.536% | 15,801 | +0.907% |
| 2026-08-03 | 52.55 | 52.64 | 52.40 | 52.64 | +0.839% | 7,299 | +1.448% |
| 2026-07-31 | 52.11 | 52.28 | 51.70 | 52.20 | -0.247% | 7,170 | +2.299% |
| 2026-07-30 | 51.87 | 52.37 | 50.81 | 52.33 | +2.323% | 24,507 | +2.046% |
| 2026-07-29 | 51.22 | 51.53 | 50.95 | 51.14 | -0.800% | 11,993 | +4.417% |
| 2026-07-28 | 51.57 | 51.67 | 51.18 | 51.55 | -0.081% | 29,992 | +3.582% |
| 2026-07-27 | 51.57 | 51.65 | 51.46 | 51.60 | +0.556% | 13,134 | +3.498% |
| 2026-07-24 | 51.24 | 51.52 | 51.11 | 51.31 | +1.075% | 15,507 | +4.073% |
| 2026-07-23 | 50.88 | 50.89 | 50.63 | 50.76 | -1.276% | 15,485 | +5.192% |
| 2026-07-22 | 51.64 | 51.69 | 51.41 | 51.42 | +0.253% | 16,711 | +3.851% |
| 2026-07-21 | 51.16 | 51.37 | 51.05 | 51.29 | +1.244% | 14,319 | +4.114% |
| 2026-07-20 | 50.83 | 50.88 | 50.59 | 50.66 | -0.592% | 25,602 | +5.409% |
| 2026-07-17 | 51.10 | 51.10 | 50.86 | 50.96 | -1.007% | 16,543 | +4.785% |
| 2026-07-16 | 51.17 | 51.68 | 51.17 | 51.48 | -0.387% | 14,153 | +3.730% |
| 2026-07-15 | 51.51 | 51.75 | 51.32 | 51.68 | +0.872% | 13,211 | +3.328% |
| 2026-07-14 | 51.35 | 51.44 | 51.12 | 51.23 | +0.829% | 15,180 | +4.229% |
| 2026-07-13 | 51.00 | 51.03 | 50.80 | 50.81 | -0.758% | 13,859 | +5.093% |
| 2026-07-10 | 50.90 | 51.25 | 50.90 | 51.20 | +1.086% | 20,498 | +4.297% |
| 2026-07-09 | 50.69 | 50.80 | 50.57 | 50.65 | -0.177% | 31,567 | +5.429% |
| 2026-07-08 | 50.63 | 50.79 | 50.20 | 50.74 | -0.569% | 13,756 | +5.242% |
| 2026-07-07 | 51.36 | 51.36 | 50.99 | 51.03 | -1.133% | 9,120 | +4.644% |
| 2026-07-06 | 51.38 | 51.64 | 51.33 | 51.62 | +1.318% | 14,749 | +3.458% |
| 2026-07-02 | 50.97 | 51.28 | 50.81 | 50.94 | +0.784% | 12,007 | +4.821% |
| 2026-07-01 | 50.46 | 50.67 | 50.28 | 50.55 | +0.393% | 35,005 | +5.642% |
| 2026-06-30 | 50.32 | 50.35 | 50.17 | 50.35 | +0.061% | 14,194 | +6.058% |
| 2026-06-29 | 50.47 | 50.47 | 50.26 | 50.32 | -0.156% | 9,435 | +6.122% |
| 2026-06-26 | 50.40 | 50.61 | 50.29 | 50.40 | -0.187% | 20,298 | +5.956% |
| 2026-06-25 | 50.65 | 50.70 | 50.41 | 50.49 | +0.884% | 11,905 | +5.758% |
| 2026-06-24 | 50.08 | 50.27 | 49.90 | 50.05 | -0.517% | 85,887 | +6.693% |
| 2026-06-23 | 51.01 | 51.01 | 49.88 | 50.31 | -1.198% | 117,218 | +6.142% |
| 2026-06-22 | 50.87 | 51.02 | 50.87 | 50.92 | +0.276% | 12,860 | +4.870% |
| 2026-06-18 | 51.20 | 51.20 | 50.78 | 50.78 | -0.782% | 16,864 | +5.160% |
| 2026-06-17 | 51.76 | 51.83 | 51.04 | 51.18 | -0.967% | 19,507 | +4.338% |
| 2026-06-16 | 51.61 | 51.81 | 51.61 | 51.68 | +0.058% | 12,571 | +3.328% |
| 2026-06-15 | 51.40 | 51.93 | 47.02 | 51.65 | -1.769% | 14,881 | +3.388% |
| 2026-06-12 | 52.42 | 52.61 | 52.22 | 52.58 | +0.497% | 10,619 | +1.560% |
| 2026-06-11 | 51.10 | 52.39 | 50.07 | 52.32 | +2.588% | 24,255 | +2.064% |
| 2026-06-10 | 51.25 | 51.52 | 51.00 | 51.00 | -0.990% | 29,791 | +4.706% |
| 2026-06-09 | 51.82 | 52.10 | 51.02 | 51.51 | +0.253% | 26,037 | +3.669% |
| 2026-06-08 | 51.66 | 51.68 | 51.30 | 51.38 | +0.058% | 22,068 | +3.931% |
| 2026-06-05 | 52.02 | 52.02 | 51.20 | 51.35 | -1.572% | 3,356 | +3.992% |
| 2026-06-04 | 52.31 | 52.39 | 52.17 | 52.17 | +1.105% | 9,016 | +2.358% |
| 2026-06-03 | 52.01 | 52.01 | 51.60 | 51.60 | -1.112% | 12,875 | +3.488% |
| 2026-06-02 | 52.12 | 52.22 | 51.98 | 52.18 | +0.753% | 15,641 | +2.338% |
| 2026-06-01 | 52.47 | 52.47 | 51.72 | 51.79 | -1.302% | 15,659 | +3.109% |
| 2026-05-29 | 52.50 | 52.71 | 52.44 | 52.47 | +0.542% | 13,441 | +1.767% |
| 2026-05-28 | 52.19 | 52.41 | 51.96 | 52.19 | -0.096% | 15,734 | +2.318% |
| 2026-05-27 | 52.48 | 52.48 | 52.23 | 52.24 | -0.343% | 19,604 | +2.221% |
| 2026-05-26 | 52.38 | 52.50 | 52.29 | 52.42 | +1.097% | 26,936 | +1.870% |
| 2026-05-22 | 52.00 | 52.00 | 51.80 | 51.85 | -0.554% | 9,254 | +2.987% |
| 2026-05-21 | 51.96 | 52.24 | 51.65 | 52.14 | +0.173% | 11,986 | +2.417% |
| 2026-05-20 | 51.32 | 52.05 | 51.32 | 52.05 | +1.571% | 36,290 | +2.594% |
| 2026-05-19 | 51.33 | 51.48 | 51.24 | 51.24 | -0.995% | 8,722 | +4.205% |
| 2026-05-18 | 51.44 | 51.83 | 51.34 | 51.76 | +0.818% | 12,420 | +3.168% |
| 2026-05-15 | 51.61 | 51.61 | 51.31 | 51.34 | -1.482% | 10,134 | +4.012% |
| 2026-05-14 | 52.34 | 52.36 | 52.11 | 52.11 | +0.407% | 5,213 | +2.471% |
| 2026-05-13 | 51.59 | 51.90 | 51.59 | 51.90 | +0.301% | 13,638 | +2.888% |
| 2026-05-12 | 51.86 | 51.86 | 51.49 | 51.74 | -0.719% | 36,104 | +3.198% |
| 2026-05-11 | 52.27 | 52.27 | 52.06 | 52.12 | -0.039% | 8,022 | +2.456% |
| 2026-05-08 | 52.24 | 52.24 | 51.95 | 52.14 | +0.791% | 9,165 | +2.416% |
| 2026-05-07 | 52.50 | 52.50 | 51.72 | 51.73 | -0.928% | 10,795 | +3.227% |
| 2026-05-06 | 52.03 | 52.26 | 52.03 | 52.22 | +2.050% | 7,296 | +2.269% |
| 2026-05-05 | 50.81 | 51.17 | 50.80 | 51.17 | +1.302% | 9,883 | +4.365% |
| 2026-05-04 | 51.10 | 51.10 | 50.34 | 50.51 | -1.263% | 10,166 | +5.724% |
| 2026-05-01 | 51.22 | 51.42 | 51.14 | 51.16 | -0.260% | 11,807 | +4.389% |
| 2026-04-30 | 50.77 | 51.33 | 50.77 | 51.29 | +2.542% | 9,873 | +4.117% |
| 2026-04-29 | 50.40 | 50.40 | 49.95 | 50.02 | -1.133% | 12,562 | +6.764% |
| 2026-04-28 | 50.31 | 50.71 | 50.31 | 50.59 | +0.387% | 4,650 | +5.554% |
| 2026-04-27 | 50.47 | 50.55 | 50.40 | 50.40 | +0.106% | 16,068 | +5.962% |
| 2026-04-24 | 50.18 | 50.40 | 50.10 | 50.34 | +0.076% | 4,885 | +6.074% |
| 2026-04-23 | 50.42 | 50.59 | 49.84 | 50.30 | -0.708% | 10,070 | +6.155% |
| 2026-04-22 | 50.79 | 50.82 | 50.58 | 50.66 | +0.123% | 12,222 | +5.404% |
| 2026-04-21 | 51.36 | 51.36 | 50.51 | 50.60 | -2.241% | 13,165 | +5.534% |
| 2026-04-20 | 51.67 | 51.91 | 51.63 | 51.76 | -0.251% | 8,945 | +3.168% |
| 2026-04-17 | 52.15 | 52.29 | 51.89 | 51.89 | +0.953% | 7,807 | +2.910% |
| 2026-04-16 | 51.47 | 51.68 | 51.20 | 51.40 | -0.097% | 17,674 | +3.891% |
| 2026-04-15 | 51.41 | 51.45 | 51.24 | 51.45 | -0.271% | 16,917 | +3.790% |
| 2026-04-14 | 51.40 | 51.65 | 51.40 | 51.59 | +0.781% | 12,326 | +3.508% |
| 2026-04-13 | 50.40 | 51.19 | 50.38 | 51.19 | +1.006% | 11,304 | +4.317% |
| 2026-04-10 | 50.94 | 50.99 | 50.49 | 50.68 | +0.020% | 15,726 | +5.367% |
| 2026-04-09 | 50.40 | 50.84 | 50.14 | 50.67 | +0.020% | 16,296 | +5.388% |
| 2026-04-08 | 50.69 | 50.80 | 50.39 | 50.66 | +3.409% | 15,087 | +5.409% |
| 2026-04-07 | 48.51 | 48.99 | 48.15 | 48.99 | -0.082% | 25,598 | +9.002% |
| 2026-04-06 | 48.70 | 49.05 | 48.69 | 49.03 | +1.176% | 19,758 | +8.913% |
| 2026-04-02 | 47.78 | 48.69 | 47.78 | 48.46 | -1.062% | 33,380 | +10.194% |
| 2026-04-01 | 48.81 | 49.25 | 48.76 | 48.98 | +1.804% | 7,197 | +9.024% |
| 2026-03-31 | 47.46 | 48.11 | 47.18 | 48.11 | +3.134% | 32,947 | +10.991% |
| 2026-03-30 | 46.92 | 47.02 | 46.48 | 46.65 | +0.064% | 10,391 | +14.469% |
| 2026-03-27 | 46.98 | 47.08 | 46.55 | 46.62 | -0.893% | 9,761 | +14.543% |
| 2026-03-26 | 47.49 | 47.84 | 47.04 | 47.04 | -1.877% | 41,998 | +13.520% |
| 2026-03-25 | 48.06 | 48.06 | 47.70 | 47.94 | +1.611% | 6,652 | +11.389% |
| 2026-03-24 | 46.85 | 47.51 | 46.85 | 47.18 | -0.190% | 25,772 | +13.184% |
| 2026-03-23 | 47.26 | 47.89 | 46.94 | 47.27 | +2.405% | 77,342 | +12.968% |
| 2026-03-20 | 47.44 | 47.44 | 46.00 | 46.16 | -3.046% | 19,425 | +15.685% |
| 2026-03-19 | 46.78 | 47.96 | 46.78 | 47.61 | -0.585% | 19,761 | +12.161% |
| 2026-03-18 | 48.37 | 48.51 | 47.78 | 47.89 | -0.787% | 11,192 | +11.506% |
| 2026-03-17 | 48.45 | 48.53 | 48.27 | 48.27 | +0.392% | 14,738 | +10.628% |
| 2026-03-16 | 47.94 | 48.20 | 47.80 | 48.08 | +1.674% | 27,412 | +11.061% |
| 2026-03-13 | 47.94 | 48.15 | 47.11 | 47.29 | -1.643% | 125,296 | +12.920% |
| 2026-03-12 | 48.35 | 48.35 | 47.92 | 48.08 | -2.077% | 35,290 | +11.065% |
| 2026-03-11 | 49.01 | 49.22 | 48.78 | 49.10 | -0.868% | 22,176 | +8.758% |
| 2026-03-10 | 49.78 | 50.03 | 49.36 | 49.53 | +0.999% | 24,883 | +7.813% |
| 2026-03-09 | 48.22 | 49.12 | 47.85 | 49.04 | -1.049% | 47,988 | +8.891% |
| 2026-03-06 | 48.99 | 49.60 | 48.88 | 49.56 | -0.622% | 17,815 | +7.748% |
| 2026-03-05 | 49.97 | 50.30 | 49.42 | 49.87 | -0.914% | 28,619 | +7.078% |
| 2026-03-04 | 50.02 | 50.46 | 49.84 | 50.33 | +0.600% | 19,175 | +6.100% |
| 2026-03-03 | 49.75 | 50.25 | 49.08 | 50.03 | -3.024% | 38,012 | +6.736% |
| 2026-03-02 | 51.69 | 51.75 | 51.35 | 51.59 | -2.181% | 76,339 | +3.508% |
| 2026-02-27 | 52.60 | 52.89 | 52.60 | 52.74 | +0.342% | 19,670 | +1.251% |
| 2026-02-26 | 52.34 | 52.66 | 52.27 | 52.56 | +0.095% | 6,615 | +1.598% |
| 2026-02-25 | 52.29 | 52.59 | 52.15 | 52.51 | +0.903% | 25,017 | +1.695% |
| 2026-02-24 | 52.01 | 52.30 | 51.91 | 52.04 | -0.192% | 32,297 | +2.613% |
| 2026-02-23 | 52.24 | 52.30 | 52.03 | 52.14 | -0.696% | 23,859 | +2.417% |
| 2026-02-20 | 52.16 | 52.56 | 52.04 | 52.51 | +0.508% | 21,487 | +1.704% |
| 2026-02-19 | 52.09 | 52.24 | 51.90 | 52.24 | -0.057% | 18,831 | +2.221% |
| 2026-02-18 | 52.38 | 52.50 | 52.17 | 52.27 | -0.096% | 12,674 | +2.162% |
| 2026-02-17 | 52.35 | 52.35 | 51.69 | 52.32 | -0.324% | 30,336 | +2.064% |
| 2026-02-13 | 52.66 | 52.66 | 52.02 | 52.49 | -0.114% | 69,989 | +1.734% |
| 2026-02-12 | 52.95 | 53.07 | 52.23 | 52.55 | -0.247% | 175,393 | +1.618% |
| 2026-02-11 | 52.72 | 52.76 | 52.38 | 52.68 | -0.038% | 32,575 | +1.367% |
| 2026-02-10 | 52.99 | 52.99 | 52.55 | 52.70 | +0.592% | 53,164 | +1.328% |
| 2026-02-09 | 51.84 | 52.41 | 51.84 | 52.39 | +1.629% | 35,963 | +1.928% |
| 2026-02-06 | 51.10 | 51.58 | 51.10 | 51.55 | +1.757% | 3,763,775 | +3.589% |
| 2026-02-05 | 50.77 | 50.95 | 50.48 | 50.66 | -1.440% | 14,851 | +5.409% |
| 2026-02-04 | 51.31 | 51.57 | 51.19 | 51.40 | +0.587% | 21,306 | +3.891% |
| 2026-02-03 | 50.82 | 51.10 | 50.68 | 51.10 | +0.551% | 21,889 | +4.501% |
| 2026-02-02 | 50.87 | 50.87 | 50.45 | 50.82 | +0.158% | 35,423 | +5.077% |
| 2026-01-30 | 50.99 | 51.11 | 50.49 | 50.74 | -1.361% | 53,147 | +5.242% |
| 2026-01-29 | 51.50 | 51.61 | 50.86 | 51.44 | +0.705% | 62,826 | +3.810% |
| 2026-01-28 | 51.04 | 51.19 | 50.83 | 51.08 | -0.603% | 105,064 | +4.542% |
| 2026-01-27 | 51.14 | 51.44 | 51.13 | 51.39 | +1.241% | 26,853 | +3.911% |
| 2026-01-26 | 50.90 | 50.92 | 50.73 | 50.76 | +0.237% | 26,118 | +5.201% |
| 2026-01-23 | 50.34 | 50.64 | 50.11 | 50.64 | +0.836% | 77,380 | +5.450% |
| 2026-01-22 | 50.11 | 50.29 | 50.05 | 50.22 | +1.270% | 23,863 | +6.332% |
| 2026-01-21 | 49.33 | 49.72 | 49.05 | 49.59 | +1.245% | 32,554 | +7.683% |
| 2026-01-20 | 49.60 | 49.82 | 48.88 | 48.98 | -1.250% | 74,899 | +9.024% |
| 2026-01-16 | 49.56 | 49.66 | 49.45 | 49.60 | +0.507% | 20,834 | +7.661% |
| 2026-01-15 | 49.33 | 49.48 | 49.25 | 49.35 | +0.468% | 17,898 | +8.207% |
| 2026-01-14 | 49.02 | 49.19 | 49.00 | 49.12 | +0.561% | 8,507 | +8.713% |
| 2026-01-13 | 49.02 | 49.05 | 48.76 | 48.85 | -0.598% | 15,515 | +9.323% |
| 2026-01-12 | 49.01 | 49.20 | 48.90 | 49.14 | +0.265% | 24,643 | +8.669% |
| 2026-01-09 | 48.74 | 49.03 | 48.66 | 49.01 | +0.802% | 26,185 | +8.957% |
| 2026-01-08 | 48.47 | 48.63 | 48.43 | 48.62 | +0.021% | 30,769 | +9.831% |
| 2026-01-07 | 48.58 | 48.70 | 48.43 | 48.61 | +0.330% | 207,655 | +9.854% |
| 2026-01-06 | 48.43 | 48.51 | 48.27 | 48.45 | +0.165% | 27,041 | +10.217% |
| 2026-01-05 | 47.86 | 48.40 | 47.78 | 48.37 | +1.214% | 9,232 | +10.399% |
| 2026-01-02 | 47.83 | 47.90 | 47.62 | 47.79 | +0.441% | 15,260 | +11.739% |
| 2025-12-31 | 47.50 | 47.62 | 47.45 | 47.58 | -0.419% | 7,112 | +12.232% |
| 2025-12-30 | 47.72 | 47.85 | 47.72 | 47.78 | +0.126% | 7,808 | +11.762% |
| 2025-12-29 | 47.75 | 47.75 | 47.47 | 47.72 | +0.042% | 10,856 | +11.903% |
| 2025-12-26 | 47.70 | 47.75 | 47.62 | 47.70 | +0.189% | 4,966 | +11.950% |
| 2025-12-24 | 47.64 | 47.78 | 47.61 | 47.61 | +0.042% | 4,432 | +12.161% |
| 2025-12-23 | 47.65 | 47.67 | 47.50 | 47.59 | +0.274% | 4,051 | +12.208% |
| 2025-12-22 | 47.21 | 47.52 | 47.21 | 47.46 | +0.530% | 12,217 | +12.516% |
| 2025-12-19 | 47.15 | 47.28 | 47.09 | 47.21 | +0.582% | 12,427 | +13.112% |
| 2025-12-18 | 47.04 | 47.24 | 46.89 | 46.94 | +0.658% | 18,372 | +13.770% |
| 2025-12-17 | 46.99 | 47.00 | 46.62 | 46.63 | -0.671% | 19,885 | +14.519% |
| 2025-12-16 | 47.20 | 47.29 | 46.84 | 46.95 | -1.272% | 26,276 | +13.750% |
| 2025-12-15 | 47.74 | 47.74 | 47.46 | 47.55 | +0.917% | 33,774 | +12.303% |
| 2025-12-12 | 47.45 | 47.45 | 47.01 | 47.12 | -0.448% | 12,201 | +13.332% |
| 2025-12-11 | 47.06 | 47.43 | 47.06 | 47.33 | +0.552% | 15,081 | +12.825% |
| 2025-12-10 | 46.55 | 47.21 | 46.55 | 47.07 | +0.814% | 27,714 | +13.448% |
| 2025-12-09 | 46.65 | 46.85 | 46.65 | 46.69 | +0.089% | 8,710 | +14.371% |
| 2025-12-08 | 46.87 | 46.87 | 46.52 | 46.65 | +0.040% | 5,716 | +14.473% |
| 2025-12-05 | 46.65 | 46.79 | 46.57 | 46.63 | -0.021% | 3,979 | +14.519% |
| 2025-12-04 | 46.69 | 46.69 | 46.60 | 46.64 | +0.474% | 8,106 | +14.494% |
| 2025-12-03 | 46.18 | 46.46 | 46.17 | 46.42 | +0.337% | 8,860 | +15.037% |
| 2025-12-02 | 46.23 | 46.33 | 46.04 | 46.26 | -0.078% | 7,575 | +15.425% |
| 2025-12-01 | 46.56 | 46.56 | 46.30 | 46.30 | -0.364% | 9,574 | +15.335% |
| 2025-11-28 | 46.32 | 46.47 | 46.20 | 46.47 | +1.161% | 1,242 | +14.915% |
| 2025-11-26 | 44.89 | 46.05 | 44.89 | 45.94 | +1.305% | 5,502 | +16.250% |
| 2025-11-25 | 45.02 | 45.46 | 44.74 | 45.34 | +1.476% | 4,893 | +17.767% |
| 2025-11-24 | 44.48 | 44.69 | 44.43 | 44.68 | +0.761% | 6,031 | +19.505% |
| 2025-11-21 | 43.97 | 44.42 | 43.91 | 44.35 | +1.645% | 67,704 | +20.415% |
| 2025-11-20 | 44.42 | 44.47 | 43.63 | 43.63 | -1.048% | 6,382 | +22.395% |
| 2025-11-19 | 44.19 | 44.21 | 43.96 | 44.09 | -0.257% | 7,258 | +21.112% |
| 2025-11-18 | 44.02 | 44.28 | 43.99 | 44.21 | -0.882% | 14,518 | +20.800% |
| 2025-11-17 | 44.89 | 45.02 | 44.36 | 44.60 | -1.111% | 8,787 | +19.734% |
| 2025-11-14 | 45.14 | 45.17 | 44.90 | 45.10 | -0.232% | 4,238 | +18.404% |
| 2025-11-13 | 45.56 | 45.65 | 45.20 | 45.20 | -0.868% | 5,382 | +18.129% |
| 2025-11-12 | 45.36 | 45.61 | 45.36 | 45.60 | +0.842% | 2,613 | +17.103% |
| 2025-11-11 | 45.16 | 45.26 | 45.16 | 45.22 | +0.382% | 4,762 | +18.089% |
| 2025-11-10 | 44.84 | 45.05 | 44.74 | 45.05 | +1.026% | 9,664 | +18.540% |
| 2025-11-07 | 43.97 | 44.67 | 43.97 | 44.59 | +0.361% | 7,808 | +19.756% |
| 2025-11-06 | 44.51 | 44.51 | 44.10 | 44.43 | +0.068% | 7,133 | +20.189% |
| 2025-11-05 | 44.35 | 44.50 | 44.30 | 44.40 | +0.158% | 10,607 | +20.270% |
| 2025-11-04 | 44.51 | 44.51 | 44.28 | 44.33 | -1.062% | 20,440 | +20.460% |
| 2025-11-03 | 45.10 | 45.10 | 44.73 | 44.81 | -0.470% | 15,064 | +19.180% |
| 2025-10-31 | 45.25 | 45.26 | 44.84 | 45.02 | -0.646% | 21,158 | +18.621% |
| 2025-10-30 | 45.16 | 45.43 | 45.04 | 45.31 | -0.088% | 17,547 | +17.855% |
| 2025-10-29 | 45.60 | 45.79 | 45.23 | 45.35 | -1.058% | 11,971 | +17.751% |
| 2025-10-28 | 46.09 | 46.12 | 45.61 | 45.84 | -0.616% | 17,244 | +16.505% |
| 2025-10-27 | 46.16 | 46.16 | 46.00 | 46.12 | +0.698% | 21,822 | +15.787% |
| 2025-10-24 | 46.00 | 46.00 | 45.68 | 45.80 | -0.169% | 21,142 | +16.595% |
| 2025-10-23 | 45.60 | 45.89 | 45.49 | 45.88 | +1.582% | 21,096 | +16.398% |
| 2025-10-22 | 45.10 | 45.28 | 44.98 | 45.16 | +0.592% | 59,483 | +18.239% |
| 2025-10-21 | 45.46 | 45.46 | 44.83 | 44.90 | -1.064% | 6,251 | +18.939% |
| 2025-10-20 | 45.17 | 45.48 | 45.17 | 45.38 | +0.629% | 17,369 | +17.673% |
| 2025-10-17 | 45.10 | 45.30 | 44.84 | 45.10 | -0.075% | 19,153 | +18.414% |
| 2025-10-16 | 45.18 | 45.37 | 44.92 | 45.13 | +0.166% | 33,552 | +18.325% |
| 2025-10-15 | 44.94 | 45.20 | 44.90 | 45.05 | +0.479% | 62,172 | +18.522% |
| 2025-10-14 | 44.48 | 44.93 | 44.31 | 44.84 | +0.058% | 10,925 | +19.089% |
| 2025-10-13 | 44.74 | 44.88 | 44.58 | 44.81 | +0.684% | 9,360 | +19.158% |
| 2025-10-10 | 44.92 | 44.92 | 44.50 | 44.51 | -1.451% | 9,152 | +19.973% |
| 2025-10-09 | 45.35 | 45.49 | 45.07 | 45.17 | -0.409% | 13,027 | +18.232% |
| 2025-10-08 | 45.34 | 45.37 | 45.24 | 45.35 | +0.069% | 4,626 | +17.748% |
| 2025-10-07 | 45.67 | 45.67 | 45.27 | 45.32 | -0.766% | 20,341 | +17.829% |
| 2025-10-06 | 45.62 | 46.03 | 45.50 | 45.67 | +0.156% | 23,113 | +16.926% |
| 2025-10-03 | 45.51 | 45.67 | 45.47 | 45.60 | +0.974% | 4,787 | +17.109% |
| 2025-10-02 | 45.28 | 45.28 | 44.99 | 45.16 | -0.163% | 8,581 | +18.249% |
| 2025-10-01 | 45.31 | 45.31 | 45.15 | 45.23 | -0.039% | 8,937 | +18.057% |
| 2025-09-30 | 45.09 | 45.25 | 44.98 | 45.25 | +0.221% | 13,136 | +18.011% |
| 2025-09-29 | 45.12 | 45.27 | 45.01 | 45.15 | +0.473% | 11,234 | +18.272% |
| 2025-09-26 | 44.74 | 44.94 | 44.60 | 44.94 | +1.156% | 20,282 | +18.832% |
| 2025-09-25 | 44.30 | 44.42 | 44.27 | 44.42 | -0.662% | 17,859 | +20.205% |
| 2025-09-24 | 45.00 | 45.01 | 44.66 | 44.72 | -1.018% | 46,806 | +19.410% |
| 2025-09-23 | 45.53 | 45.72 | 45.15 | 45.18 | -0.133% | 32,586 | +18.194% |
| 2025-09-22 | 47.18 | 47.18 | 44.90 | 45.24 | +0.637% | 125,895 | +18.037% |
| 2025-09-19 | 44.87 | 45.00 | 44.81 | 44.95 | -0.155% | 3,879 | +18.789% |
| 2025-09-18 | 44.81 | 45.05 | 44.66 | 45.02 | +0.166% | 4,560 | +18.605% |
| 2025-09-17 | 45.13 | 45.27 | 44.95 | 44.95 | -0.699% | 3,151 | +18.802% |
| 2025-09-16 | 45.31 | 45.36 | 45.13 | 45.27 | +0.043% | 13,207 | +17.972% |
| 2025-09-15 | 45.17 | 45.37 | 45.11 | 45.25 | +0.581% | 2,455 | +18.022% |
| 2025-09-12 | 44.96 | 45.12 | 44.87 | 44.98 | -0.385% | 41,106 | +18.708% |
| 2025-09-11 | 44.67 | 45.16 | 44.67 | 45.16 | +1.183% | 5,798 | +18.251% |
| 2025-09-10 | 44.77 | 44.87 | 44.62 | 44.63 | -0.067% | 8,234 | +19.650% |
| 2025-09-09 | 44.78 | 44.93 | 44.62 | 44.66 | -0.412% | 12,433 | +19.570% |
| 2025-09-08 | 44.86 | 44.86 | 44.57 | 44.84 | +1.019% | 7,297 | +19.077% |
| 2025-09-05 | 44.59 | 48.19 | 44.31 | 44.39 | +0.595% | 30,552 | +20.290% |
| 2025-09-04 | 44.02 | 44.13 | 43.82 | 44.13 | +0.630% | 8,869 | +21.006% |
| 2025-09-03 | 43.68 | 43.87 | 43.65 | 43.85 | +0.192% | 8,779 | +21.768% |
| 2025-09-02 | 44.37 | 44.37 | 43.32 | 43.77 | -1.145% | 8,260 | +22.001% |
| 2025-08-29 | 44.18 | 44.28 | 44.08 | 44.28 | -0.097% | 3,699 | +20.605% |
| 2025-08-28 | 44.31 | 44.37 | 44.09 | 44.32 | +0.168% | 6,666 | +20.487% |
| 2025-08-27 | 43.98 | 44.26 | 43.91 | 44.25 | -0.019% | 8,204 | +20.690% |
| 2025-08-26 | 44.09 | 44.27 | 44.03 | 44.25 | +0.043% | 41,010 | +20.667% |
| 2025-08-25 | 44.75 | 44.75 | 44.21 | 44.24 | -0.974% | 14,161 | +20.719% |
| 2025-08-22 | 44.01 | 44.72 | 43.82 | 44.67 | +2.014% | 24,360 | +19.543% |
| 2025-08-21 | 43.76 | 43.84 | 43.63 | 43.79 | -0.015% | 27,254 | +21.950% |
| 2025-08-20 | 43.66 | 43.86 | 43.64 | 43.79 | +0.217% | 18,572 | +21.932% |
| 2025-08-19 | 43.70 | 43.93 | 43.69 | 43.70 | -0.237% | 16,058 | +22.197% |
| 2025-08-18 | 43.82 | 43.82 | 43.59 | 43.80 | -0.059% | 9,638 | +21.907% |
| 2025-08-15 | 45.31 | 45.53 | 43.50 | 43.83 | +0.229% | 105,360 | +21.834% |
| 2025-08-14 | 43.46 | 43.73 | 43.40 | 43.73 | +0.011% | 3,538 | +22.113% |
| 2025-08-13 | 43.73 | 43.87 | 43.63 | 43.73 | -0.148% | 2,225 | +22.127% |
| 2025-08-12 | 43.33 | 43.80 | 43.33 | 43.79 | +0.834% | 4,396 | +21.946% |
| 2025-08-11 | 43.31 | 43.45 | 43.28 | 43.43 | -0.417% | 4,230 | +22.962% |
| 2025-08-08 | 43.44 | 43.64 | 43.44 | 43.61 | +0.544% | 13,179 | +22.449% |
| 2025-08-07 | 43.33 | 43.41 | 43.18 | 43.37 | +0.908% | 5,650 | +23.115% |
| 2025-08-06 | 42.84 | 42.98 | 42.84 | 42.98 | +0.807% | 2,255 | +24.233% |
| 2025-08-05 | 42.71 | 42.71 | 42.59 | 42.64 | +0.530% | 5,064 | +25.235% |
| 2025-08-04 | 42.33 | 42.41 | 42.33 | 42.41 | +0.915% | 2,570 | +25.899% |
| 2025-08-01 | 41.80 | 42.03 | 41.78 | 42.03 | +0.353% | 3,525 | +27.051% |
| 2025-07-31 | 41.95 | 41.98 | 41.84 | 41.88 | -0.412% | 4,373 | +27.500% |
| 2025-07-30 | 42.39 | 42.39 | 41.90 | 42.06 | -0.954% | 4,536 | +26.975% |
| 2025-07-29 | 42.39 | 42.50 | 42.32 | 42.46 | -0.036% | 1,409 | +25.763% |
| 2025-07-28 | 42.54 | 42.70 | 42.39 | 42.48 | -1.533% | 5,915 | +25.718% |
| 2025-07-25 | 42.83 | 43.14 | 42.82 | 43.14 | -0.095% | 2,287 | +23.791% |
| 2025-07-24 | 43.22 | 43.31 | 43.18 | 43.18 | -0.571% | 4,099 | +23.673% |
| 2025-07-23 | 43.08 | 43.45 | 43.08 | 43.43 | +1.488% | 4,855 | +22.966% |
| 2025-07-22 | 42.45 | 42.84 | 42.41 | 42.79 | +0.896% | 4,458 | +24.796% |
| 2025-07-21 | 42.55 | 42.55 | 42.41 | 42.41 | +0.450% | 766 | +25.914% |
| 2025-07-18 | 42.47 | 42.47 | 42.17 | 42.22 | -0.193% | 3,265 | +26.480% |
| 2025-07-17 | 42.14 | 42.36 | 41.92 | 42.30 | +0.193% | 5,592 | +26.237% |
| 2025-07-16 | 42.04 | 42.27 | 41.92 | 42.22 | +0.385% | 6,474 | +26.480% |
| 2025-07-15 | 42.29 | 42.30 | 42.02 | 42.06 | -0.868% | 3,300 | +26.967% |
| 2025-07-14 | 42.13 | 42.49 | 42.13 | 42.43 | +0.158% | 2,287 | +25.865% |
| 2025-07-11 | 42.37 | 42.42 | 42.28 | 42.36 | -0.598% | 2,207 | +26.064% |
| 2025-07-10 | 42.52 | 42.62 | 42.42 | 42.61 | +0.057% | 3,278 | +25.310% |
| 2025-07-09 | 42.36 | 42.59 | 42.32 | 42.59 | +0.797% | 6,338 | +25.382% |
| 2025-07-08 | 41.98 | 42.32 | 41.92 | 42.25 | +0.816% | 7,946 | +26.380% |
| 2025-07-07 | 42.18 | 42.18 | 41.87 | 41.91 | -0.937% | 3,795 | +27.412% |
| 2025-07-03 | 42.29 | 42.31 | 42.26 | 42.31 | +0.306% | 865 | +26.218% |
| 2025-07-02 | 42.01 | 42.18 | 41.78 | 42.18 | +0.259% | 3,409 | +26.604% |
| 2025-07-01 | 42.06 | 42.16 | 41.84 | 42.07 | +0.114% | 6,651 | +26.931% |
| 2025-06-30 | 41.78 | 42.08 | 41.71 | 42.02 | +1.018% | 2,198 | +27.077% |
| 2025-06-27 | 41.70 | 41.83 | 41.53 | 41.60 | -0.052% | 2,815 | +28.370% |
| 2025-06-26 | 41.36 | 41.62 | 41.36 | 41.62 | +1.832% | 1,778 | +28.304% |
| 2025-06-25 | 40.97 | 41.03 | 40.72 | 40.87 | -0.405% | 7,039 | +30.654% |
| 2025-06-24 | 41.07 | 41.11 | 40.77 | 41.04 | +0.911% | 4,990 | +30.125% |
| 2025-06-23 | 40.34 | 40.81 | 40.34 | 40.67 | +0.343% | 3,096 | +31.310% |
| 2025-06-20 | 42.82 | 42.82 | 40.53 | 40.53 | -0.649% | 4,420 | +31.760% |
| 2025-06-18 | 40.84 | 41.16 | 40.79 | 40.79 | -0.164% | 4,577 | +30.906% |
| 2025-06-17 | 41.17 | 41.17 | 40.84 | 40.86 | -0.922% | 2,922 | +30.691% |
| 2025-06-16 | 41.47 | 41.47 | 41.23 | 41.24 | -1.269% | 4,282 | +29.486% |
| 2025-06-13 | 42.42 | 42.42 | 41.74 | 41.77 | -0.797% | 1,843 | +27.843% |
| 2025-06-12 | 42.08 | 42.11 | 42.06 | 42.11 | +0.774% | 3,258 | +26.825% |
| 2025-06-11 | 42.17 | 42.17 | 41.78 | 41.78 | +0.334% | 10,135 | +27.806% |
| 2025-06-10 | 41.88 | 41.88 | 41.62 | 41.64 | -0.075% | 2,303 | +28.233% |
| 2025-06-09 | 41.68 | 41.82 | 41.62 | 41.67 | +0.103% | 2,708 | +28.137% |
| 2025-06-06 | 41.63 | 41.70 | 41.57 | 41.63 | -0.093% | 1,694 | +28.269% |
| 2025-06-05 | 41.76 | 41.77 | 41.63 | 41.67 | +0.120% | 2,436 | +28.150% |
| 2025-06-04 | 41.57 | 41.72 | 41.57 | 41.62 | +0.572% | 45,518 | +28.304% |
| 2025-06-03 | 41.27 | 41.43 | 41.17 | 41.38 | -1.115% | 3,571 | +29.037% |
| 2025-06-02 | 41.27 | 42.84 | 41.27 | 41.85 | +1.673% | 132,421 | +27.599% |
| 2025-05-30 | 41.06 | 41.17 | 40.86 | 41.16 | +0.367% | 3,487 | +29.733% |
| 2025-05-29 | 41.17 | 41.37 | 40.80 | 41.01 | +0.317% | 5,399 | +30.210% |
| 2025-05-28 | 40.96 | 40.98 | 40.80 | 40.88 | -0.550% | 2,972 | +30.622% |
| 2025-05-27 | 41.14 | 41.22 | 41.02 | 41.11 | +1.009% | 3,920 | +29.905% |
| 2025-05-23 | 40.09 | 40.79 | 40.09 | 40.70 | +0.880% | 20,089 | +31.215% |
| 2025-05-22 | 40.10 | 40.50 | 40.07 | 40.34 | -0.293% | 15,476 | +32.370% |
| 2025-05-21 | 40.61 | 40.77 | 40.45 | 40.46 | -0.199% | 10,607 | +31.982% |
| 2025-05-20 | 40.30 | 40.56 | 40.29 | 40.54 | +0.544% | 23,074 | +31.719% |
| 2025-05-19 | 39.92 | 40.32 | 39.90 | 40.32 | +1.131% | 24,290 | +32.436% |
| 2025-05-16 | 39.85 | 39.98 | 39.78 | 39.87 | +0.105% | 9,365 | +33.933% |
| 2025-05-15 | 39.72 | 39.83 | 39.57 | 39.83 | +1.031% | 2,515 | +34.073% |
| 2025-05-14 | 39.41 | 39.50 | 39.41 | 39.42 | -0.340% | 640 | +35.455% |
| 2025-05-13 | 39.40 | 39.62 | 39.40 | 39.56 | +0.639% | 643 | +34.995% |
| 2025-05-12 | 39.41 | 39.41 | 39.30 | 39.31 | +0.039% | 614 | +35.857% |
| 2025-05-09 | 39.29 | 39.29 | 39.29 | 39.29 | +0.449% | 271 | +35.910% |
| 2025-05-08 | 39.24 | 39.24 | 39.11 | 39.11 | -0.088% | 328 | +36.521% |
| 2025-05-07 | 39.28 | 39.35 | 39.15 | 39.15 | -0.256% | 2,880 | +36.400% |
| 2025-05-06 | 39.19 | 39.28 | 39.14 | 39.25 | +0.873% | 1,174 | +36.051% |
| 2025-05-05 | 38.91 | 38.95 | 38.90 | 38.91 | +0.284% | 2,799 | +37.239% |
| 2025-05-02 | 38.90 | 38.90 | 38.80 | 38.80 | +0.937% | 722 | +37.629% |
| 2025-05-01 | 39.50 | 39.50 | 38.02 | 38.44 | -0.530% | 3,396 | +38.918% |
| 2025-04-30 | 38.40 | 38.65 | 38.40 | 38.65 | +0.116% | 841 | +38.181% |
| 2025-04-29 | 38.64 | 38.68 | 38.57 | 38.60 | -0.030% | 6,278 | +38.341% |
| 2025-04-28 | 38.41 | 38.61 | 38.30 | 38.61 | +0.938% | 4,432 | +38.299% |
| 2025-04-25 | 38.18 | 38.30 | 38.05 | 38.25 | +0.052% | 2,657 | +39.597% |
| 2025-04-24 | 37.95 | 38.24 | 37.95 | 38.23 | +1.008% | 3,348 | +39.669% |
| 2025-04-23 | 38.25 | 38.25 | 37.81 | 37.85 | -0.247% | 4,493 | +41.076% |
| 2025-04-22 | 37.95 | 38.12 | 37.75 | 37.95 | +1.336% | 976 | +40.727% |
| 2025-04-21 | 37.63 | 37.63 | 37.29 | 37.45 | +0.247% | 4,168 | +42.608% |
| 2025-04-17 | 37.12 | 37.68 | 37.12 | 37.35 | +0.867% | 1,743 | +42.959% |
| 2025-04-16 | 37.12 | 37.36 | 37.03 | 37.03 | +0.553% | 1,944 | +44.199% |
| 2025-04-15 | 36.97 | 37.00 | 36.83 | 36.83 | 0.000% | 2,006 | +44.997% |