REM
iShares Mortgage Real Estate ETF
stockBATSETF
Market OpenOct 5, 2026 12:45:02 PM EDT
17.68USD-0.450%(-0.08)1,039,492
17.67Bid17.68Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
17.75USD-0.056%(-0.01)
REM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.70 | 17.81 | 17.52 | 17.68 | -0.450% | 1,039,492 | 0.000% |
| 2026-10-02 | 18.16 | 18.29 | 17.64 | 17.76 | -1.333% | 3,812,974 | -0.450% |
| 2026-10-01 | 18.21 | 18.21 | 17.77 | 18.00 | -1.153% | 1,942,618 | -1.778% |
| 2026-09-30 | 18.80 | 18.86 | 18.21 | 18.21 | -2.568% | 3,258,057 | -2.910% |
| 2026-09-29 | 18.71 | 18.84 | 18.50 | 18.69 | 0.000% | 2,453,174 | -5.404% |
| 2026-09-28 | 18.81 | 18.88 | 18.55 | 18.69 | -1.111% | 1,855,842 | -5.404% |
| 2026-09-25 | 19.00 | 19.01 | 18.70 | 18.90 | -0.106% | 1,716,377 | -6.455% |
| 2026-09-24 | 19.42 | 19.43 | 18.89 | 18.92 | -2.070% | 1,461,454 | -6.554% |
| 2026-09-23 | 19.89 | 19.89 | 19.32 | 19.32 | -2.963% | 2,635,093 | -8.489% |
| 2026-09-22 | 19.85 | 20.01 | 19.80 | 19.91 | +0.759% | 929,645 | -11.200% |
| 2026-09-21 | 19.69 | 19.84 | 19.64 | 19.76 | +0.919% | 620,407 | -10.526% |
| 2026-09-18 | 19.83 | 19.83 | 19.56 | 19.58 | -1.111% | 1,160,514 | -9.704% |
| 2026-09-17 | 20.00 | 20.07 | 19.80 | 19.80 | +0.304% | 760,335 | -10.707% |
| 2026-09-16 | 19.95 | 20.10 | 19.58 | 19.74 | -0.754% | 1,154,061 | -10.436% |
| 2026-09-15 | 20.18 | 20.20 | 19.85 | 19.89 | -3.774% | 2,341,362 | -11.111% |
| 2026-09-14 | 20.67 | 20.90 | 20.54 | 20.67 | -0.577% | 531,980 | -14.465% |
| 2026-09-11 | 21.03 | 21.07 | 20.77 | 20.79 | -0.431% | 431,107 | -14.959% |
| 2026-09-10 | 21.36 | 21.38 | 20.83 | 20.88 | -2.566% | 493,059 | -15.326% |
| 2026-09-09 | 21.62 | 21.73 | 21.41 | 21.43 | -0.787% | 268,664 | -17.499% |
| 2026-09-08 | 21.78 | 21.87 | 21.60 | 21.60 | -0.872% | 422,287 | -18.148% |
| 2026-09-04 | 21.60 | 21.86 | 21.54 | 21.79 | +0.461% | 276,330 | -18.862% |
| 2026-09-03 | 21.73 | 21.82 | 21.52 | 21.69 | +0.324% | 228,747 | -18.488% |
| 2026-09-02 | 21.50 | 21.62 | 21.45 | 21.62 | +0.793% | 294,939 | -18.224% |
| 2026-09-01 | 21.62 | 21.67 | 21.40 | 21.45 | -1.152% | 263,755 | -17.576% |
| 2026-08-31 | 21.83 | 21.89 | 21.62 | 21.70 | -0.367% | 275,809 | -18.525% |
| 2026-08-28 | 21.85 | 21.97 | 21.76 | 21.78 | -0.320% | 251,484 | -18.825% |
| 2026-08-27 | 21.70 | 21.91 | 21.65 | 21.85 | +0.645% | 391,735 | -19.085% |
| 2026-08-26 | 21.99 | 21.99 | 21.71 | 21.71 | -1.003% | 237,737 | -18.563% |
| 2026-08-25 | 22.08 | 22.17 | 21.87 | 21.93 | -0.544% | 248,354 | -19.380% |
| 2026-08-24 | 22.00 | 22.12 | 21.96 | 22.05 | +0.136% | 188,092 | -19.819% |
| 2026-08-21 | 22.12 | 22.12 | 21.98 | 22.02 | -0.227% | 439,589 | -19.709% |
| 2026-08-20 | 22.28 | 22.34 | 21.98 | 22.07 | -1.253% | 335,246 | -19.891% |
| 2026-08-19 | 22.09 | 22.48 | 22.09 | 22.35 | +1.591% | 408,539 | -20.895% |
| 2026-08-18 | 22.12 | 22.12 | 21.91 | 22.00 | -0.227% | 239,068 | -19.636% |
| 2026-08-17 | 22.11 | 22.13 | 21.98 | 22.05 | -0.316% | 166,425 | -19.819% |
| 2026-08-14 | 22.14 | 22.33 | 22.08 | 22.12 | -0.045% | 345,502 | -20.072% |
| 2026-08-13 | 22.04 | 22.18 | 22.04 | 22.13 | +0.682% | 314,214 | -20.108% |
| 2026-08-12 | 22.07 | 22.25 | 21.96 | 21.98 | -0.363% | 264,482 | -19.563% |
| 2026-08-11 | 21.84 | 22.09 | 21.74 | 22.06 | +1.193% | 325,214 | -19.855% |
| 2026-08-10 | 21.88 | 21.88 | 21.55 | 21.80 | -0.864% | 374,653 | -18.899% |
| 2026-08-07 | 21.54 | 22.10 | 21.54 | 21.99 | +2.279% | 507,362 | -19.600% |
| 2026-08-06 | 21.63 | 21.63 | 21.39 | 21.50 | -0.325% | 597,831 | -17.767% |
| 2026-08-05 | 21.65 | 21.66 | 21.40 | 21.57 | -0.599% | 560,374 | -18.034% |
| 2026-08-04 | 21.65 | 21.73 | 21.48 | 21.70 | +0.324% | 654,986 | -18.525% |
| 2026-08-03 | 21.63 | 21.84 | 21.59 | 21.63 | +0.605% | 382,485 | -18.262% |
| 2026-07-31 | 21.69 | 21.71 | 21.34 | 21.50 | -1.195% | 868,140 | -17.767% |
| 2026-07-30 | 21.90 | 22.01 | 21.57 | 21.76 | -0.639% | 495,965 | -18.750% |
| 2026-07-29 | 21.99 | 22.07 | 21.84 | 21.90 | -0.815% | 420,809 | -19.269% |
| 2026-07-28 | 21.72 | 22.09 | 21.72 | 22.08 | +1.892% | 246,617 | -19.928% |
| 2026-07-27 | 21.65 | 21.84 | 21.64 | 21.67 | +0.464% | 301,489 | -18.413% |
| 2026-07-24 | 21.58 | 21.74 | 21.50 | 21.57 | +0.513% | 593,158 | -18.034% |
| 2026-07-23 | 21.57 | 21.64 | 21.34 | 21.46 | -1.288% | 636,644 | -17.614% |
| 2026-07-22 | 21.89 | 22.01 | 21.62 | 21.74 | -0.685% | 645,847 | -18.675% |
| 2026-07-21 | 21.97 | 22.09 | 21.81 | 21.89 | -0.091% | 1,199,108 | -19.233% |
| 2026-07-20 | 22.31 | 22.37 | 21.82 | 21.91 | -1.705% | 681,114 | -19.306% |
| 2026-07-17 | 22.66 | 22.68 | 22.18 | 22.29 | -1.633% | 522,733 | -20.682% |
| 2026-07-16 | 22.32 | 22.71 | 22.32 | 22.66 | +1.296% | 386,937 | -21.977% |
| 2026-07-15 | 22.22 | 22.60 | 22.22 | 22.37 | +0.585% | 511,019 | -20.966% |
| 2026-07-14 | 22.07 | 22.35 | 22.01 | 22.24 | +1.553% | 639,668 | -20.504% |
| 2026-07-13 | 22.14 | 22.20 | 21.82 | 21.90 | -1.173% | 433,766 | -19.269% |
| 2026-07-10 | 22.06 | 22.19 | 22.03 | 22.16 | +0.544% | 364,304 | -20.217% |
| 2026-07-09 | 21.89 | 22.13 | 21.75 | 22.04 | +0.962% | 385,935 | -19.782% |
| 2026-07-08 | 21.94 | 22.01 | 21.79 | 21.83 | -0.953% | 362,382 | -19.011% |
| 2026-07-07 | 22.18 | 22.31 | 21.98 | 22.04 | -0.676% | 621,227 | -19.782% |
| 2026-07-06 | 21.97 | 22.23 | 21.96 | 22.19 | +0.681% | 598,805 | -20.324% |
| 2026-07-02 | 22.01 | 22.14 | 21.88 | 22.04 | +0.456% | 452,999 | -19.782% |
| 2026-07-01 | 21.96 | 22.14 | 21.91 | 21.94 | -0.499% | 460,070 | -19.417% |
| 2026-06-30 | 21.93 | 22.24 | 21.93 | 22.05 | +0.136% | 631,573 | -19.819% |
| 2026-06-29 | 21.94 | 22.02 | 21.70 | 22.02 | +0.319% | 637,388 | -19.709% |
| 2026-06-26 | 21.58 | 21.95 | 21.54 | 21.95 | +1.479% | 433,915 | -19.453% |
| 2026-06-25 | 21.51 | 21.73 | 21.47 | 21.63 | +0.464% | 226,237 | -18.262% |
| 2026-06-24 | 21.47 | 21.72 | 21.45 | 21.53 | +0.233% | 243,139 | -17.882% |
| 2026-06-23 | 21.26 | 21.52 | 21.24 | 21.48 | +0.940% | 313,447 | -17.691% |
| 2026-06-22 | 21.43 | 21.55 | 21.26 | 21.28 | -0.793% | 299,207 | -16.917% |
| 2026-06-18 | 21.45 | 21.52 | 21.37 | 21.45 | +0.563% | 520,114 | -17.576% |
| 2026-06-17 | 21.73 | 21.74 | 21.19 | 21.33 | -1.931% | 560,185 | -17.112% |
| 2026-06-16 | 21.60 | 21.80 | 21.60 | 21.75 | +1.069% | 550,659 | -18.713% |
| 2026-06-15 | 21.63 | 21.80 | 21.46 | 21.52 | -2.004% | 484,692 | -17.844% |
| 2026-06-12 | 21.93 | 22.03 | 21.88 | 21.96 | +0.320% | 436,088 | -19.490% |
| 2026-06-11 | 21.83 | 21.99 | 21.73 | 21.89 | +0.922% | 446,889 | -19.233% |
| 2026-06-10 | 21.80 | 21.95 | 21.68 | 21.69 | -0.959% | 288,166 | -18.488% |
| 2026-06-09 | 21.51 | 21.92 | 21.51 | 21.90 | +2.146% | 429,584 | -19.269% |
| 2026-06-08 | 21.79 | 21.85 | 21.39 | 21.44 | -1.107% | 376,066 | -17.537% |
| 2026-06-05 | 21.72 | 21.87 | 21.63 | 21.68 | -0.687% | 367,268 | -18.450% |
| 2026-06-04 | 21.63 | 21.93 | 21.63 | 21.83 | +1.299% | 349,008 | -19.011% |
| 2026-06-03 | 21.70 | 21.79 | 21.48 | 21.55 | -1.237% | 572,900 | -17.958% |
| 2026-06-02 | 21.78 | 21.98 | 21.78 | 21.82 | +0.184% | 345,821 | -18.973% |
| 2026-06-01 | 21.86 | 22.00 | 21.74 | 21.78 | -1.493% | 314,524 | -18.825% |
| 2026-05-29 | 21.99 | 22.11 | 21.96 | 22.11 | +0.318% | 259,282 | -20.036% |
| 2026-05-28 | 22.00 | 22.07 | 21.92 | 22.04 | +0.045% | 286,078 | -19.782% |
| 2026-05-27 | 21.93 | 22.19 | 21.93 | 22.03 | +0.364% | 315,986 | -19.746% |
| 2026-05-26 | 21.80 | 21.95 | 21.77 | 21.95 | +1.059% | 272,300 | -19.453% |
| 2026-05-22 | 21.92 | 21.95 | 21.65 | 21.72 | -0.458% | 546,522 | -18.600% |
| 2026-05-21 | 21.66 | 21.89 | 21.48 | 21.82 | +0.414% | 413,691 | -18.973% |
| 2026-05-20 | 21.52 | 21.84 | 21.41 | 21.73 | +1.211% | 396,085 | -18.638% |
| 2026-05-19 | 21.69 | 21.72 | 21.43 | 21.47 | -1.333% | 447,184 | -17.653% |
| 2026-05-18 | 21.85 | 21.98 | 21.71 | 21.76 | +0.069% | 395,705 | -18.750% |
| 2026-05-15 | 21.98 | 21.98 | 21.70 | 21.75 | -1.517% | 555,545 | -18.694% |
| 2026-05-14 | 22.20 | 22.32 | 22.06 | 22.08 | -0.181% | 379,050 | -19.928% |
| 2026-05-13 | 22.24 | 22.28 | 22.11 | 22.12 | -0.674% | 578,020 | -20.072% |
| 2026-05-12 | 22.42 | 22.47 | 22.23 | 22.27 | -0.846% | 635,398 | -20.611% |
| 2026-05-11 | 22.81 | 22.82 | 22.43 | 22.46 | -1.405% | 369,417 | -21.282% |
| 2026-05-08 | 22.72 | 22.88 | 22.62 | 22.78 | -0.132% | 293,787 | -22.388% |
| 2026-05-07 | 22.93 | 22.93 | 22.66 | 22.81 | -0.306% | 337,701 | -22.490% |
| 2026-05-06 | 22.98 | 23.02 | 22.82 | 22.88 | +0.439% | 356,678 | -22.727% |
| 2026-05-05 | 22.73 | 22.86 | 22.61 | 22.78 | +0.574% | 418,211 | -22.388% |
| 2026-05-04 | 22.99 | 22.99 | 22.63 | 22.65 | -1.990% | 645,896 | -21.943% |
| 2026-05-01 | 23.11 | 23.21 | 22.93 | 23.11 | +0.391% | 390,043 | -23.496% |
| 2026-04-30 | 22.81 | 23.16 | 22.76 | 23.02 | +1.454% | 841,634 | -23.197% |
| 2026-04-29 | 23.06 | 23.06 | 22.61 | 22.69 | -1.690% | 972,025 | -22.080% |
| 2026-04-28 | 23.06 | 23.20 | 23.00 | 23.08 | +0.043% | 495,267 | -23.397% |
| 2026-04-27 | 22.96 | 23.17 | 22.96 | 23.07 | +0.392% | 320,851 | -23.364% |
| 2026-04-24 | 22.79 | 23.02 | 22.69 | 22.98 | +1.011% | 629,445 | -23.064% |
| 2026-04-23 | 22.84 | 22.90 | 22.64 | 22.75 | -0.742% | 338,303 | -22.286% |
| 2026-04-22 | 22.98 | 23.11 | 22.81 | 22.92 | +0.394% | 573,362 | -22.862% |
| 2026-04-21 | 22.93 | 23.18 | 22.75 | 22.83 | -0.262% | 528,402 | -22.558% |
| 2026-04-20 | 22.77 | 22.89 | 22.57 | 22.89 | -0.261% | 405,979 | -22.761% |
| 2026-04-17 | 22.59 | 23.02 | 22.59 | 22.95 | +2.341% | 493,917 | -22.963% |
| 2026-04-16 | 22.83 | 22.83 | 22.39 | 22.43 | -1.903% | 705,056 | -21.159% |
| 2026-04-15 | 22.66 | 22.86 | 22.52 | 22.86 | +0.927% | 431,241 | -22.660% |
| 2026-04-14 | 22.50 | 22.65 | 22.50 | 22.65 | +0.981% | 248,408 | -21.943% |
| 2026-04-13 | 22.14 | 22.45 | 22.03 | 22.43 | +0.673% | 202,925 | -21.177% |
| 2026-04-10 | 22.27 | 22.32 | 22.16 | 22.28 | 0.000% | 182,340 | -20.646% |
| 2026-04-09 | 21.97 | 22.34 | 21.97 | 22.28 | +1.181% | 333,741 | -20.646% |
| 2026-04-08 | 21.99 | 22.08 | 21.87 | 22.02 | +2.371% | 581,230 | -19.709% |
| 2026-04-07 | 21.63 | 21.73 | 21.46 | 21.51 | -0.830% | 432,193 | -17.806% |
| 2026-04-06 | 21.56 | 21.83 | 21.55 | 21.69 | +0.370% | 402,704 | -18.488% |
| 2026-04-02 | 21.06 | 21.63 | 21.05 | 21.61 | +1.029% | 406,016 | -18.186% |
| 2026-04-01 | 21.56 | 21.58 | 21.37 | 21.39 | -0.373% | 437,344 | -17.345% |
| 2026-03-31 | 21.16 | 21.49 | 21.03 | 21.47 | +2.703% | 652,887 | -17.653% |
| 2026-03-30 | 20.69 | 21.11 | 20.63 | 20.91 | +1.827% | 730,345 | -15.427% |
| 2026-03-27 | 20.80 | 20.84 | 20.46 | 20.53 | -1.864% | 808,410 | -13.882% |
| 2026-03-26 | 21.01 | 21.17 | 20.89 | 20.92 | -1.181% | 754,126 | -15.488% |
| 2026-03-25 | 20.97 | 21.28 | 20.97 | 21.17 | +1.681% | 634,094 | -16.486% |
| 2026-03-24 | 20.81 | 21.09 | 20.70 | 20.82 | -0.526% | 835,505 | -15.082% |
| 2026-03-23 | 20.76 | 21.16 | 20.68 | 20.93 | +2.347% | 1,052,066 | -15.528% |
| 2026-03-20 | 21.37 | 21.44 | 20.41 | 20.45 | -4.528% | 2,332,607 | -13.545% |
| 2026-03-19 | 21.28 | 21.59 | 21.28 | 21.42 | +0.422% | 1,238,210 | -17.460% |
| 2026-03-18 | 21.54 | 21.64 | 21.32 | 21.33 | -1.387% | 659,921 | -17.112% |
| 2026-03-17 | 21.51 | 21.76 | 21.51 | 21.63 | +0.325% | 704,515 | -18.262% |
| 2026-03-16 | 21.58 | 21.88 | 21.56 | 21.56 | +0.513% | 850,444 | -17.996% |
| 2026-03-13 | 21.82 | 21.98 | 21.40 | 21.45 | -1.107% | 1,089,842 | -17.576% |
| 2026-03-12 | 21.97 | 22.02 | 21.67 | 21.69 | -1.833% | 546,740 | -18.488% |
| 2026-03-11 | 22.15 | 22.20 | 21.89 | 22.09 | -0.428% | 515,490 | -19.982% |
| 2026-03-10 | 21.98 | 22.45 | 21.98 | 22.19 | +0.910% | 1,561,291 | -20.324% |
| 2026-03-09 | 21.90 | 22.05 | 21.32 | 21.99 | -0.678% | 1,118,094 | -19.600% |
| 2026-03-06 | 22.42 | 22.42 | 21.98 | 22.14 | -1.687% | 1,123,500 | -20.145% |
| 2026-03-05 | 22.55 | 22.74 | 22.36 | 22.52 | -0.354% | 551,191 | -21.492% |
| 2026-03-04 | 22.65 | 22.78 | 22.50 | 22.60 | +0.222% | 666,224 | -21.770% |
| 2026-03-03 | 22.44 | 22.74 | 22.27 | 22.55 | -0.923% | 734,307 | -21.596% |
| 2026-03-02 | 22.31 | 22.91 | 22.05 | 22.76 | +0.619% | 1,140,213 | -22.320% |
| 2026-02-27 | 22.64 | 22.79 | 22.57 | 22.62 | -0.440% | 540,208 | -21.839% |
| 2026-02-26 | 22.43 | 22.76 | 22.41 | 22.72 | +1.293% | 747,139 | -22.183% |
| 2026-02-25 | 22.44 | 22.49 | 22.08 | 22.43 | 0.000% | 887,781 | -21.177% |
| 2026-02-24 | 22.39 | 22.46 | 22.12 | 22.43 | +0.358% | 1,017,560 | -21.177% |
| 2026-02-23 | 22.62 | 22.84 | 22.25 | 22.35 | -1.281% | 1,327,356 | -20.895% |
| 2026-02-20 | 22.54 | 22.68 | 22.48 | 22.64 | +0.133% | 816,909 | -21.908% |
| 2026-02-19 | 22.65 | 22.69 | 22.44 | 22.61 | -0.221% | 624,203 | -21.805% |
| 2026-02-18 | 22.67 | 22.85 | 22.57 | 22.66 | -0.044% | 681,300 | -21.977% |
| 2026-02-17 | 22.86 | 22.86 | 22.45 | 22.67 | -0.527% | 827,643 | -22.011% |
| 2026-02-13 | 22.73 | 23.04 | 22.43 | 22.79 | +0.441% | 967,003 | -22.422% |
| 2026-02-12 | 22.78 | 23.01 | 22.62 | 22.69 | -0.132% | 672,158 | -22.080% |
| 2026-02-11 | 22.66 | 22.95 | 22.64 | 22.72 | +0.642% | 685,654 | -22.183% |
| 2026-02-10 | 22.53 | 22.62 | 22.47 | 22.57 | +0.333% | 835,238 | -21.683% |
| 2026-02-09 | 22.70 | 22.70 | 22.22 | 22.50 | -1.099% | 986,031 | -21.422% |
| 2026-02-06 | 22.87 | 22.95 | 22.68 | 22.75 | 0.000% | 632,316 | -22.286% |
| 2026-02-05 | 22.94 | 23.01 | 22.68 | 22.75 | -1.087% | 968,310 | -22.286% |
| 2026-02-04 | 22.87 | 23.02 | 22.73 | 23.00 | +0.789% | 844,218 | -23.130% |
| 2026-02-03 | 22.68 | 22.98 | 22.54 | 22.82 | +1.108% | 1,702,227 | -22.524% |
| 2026-02-02 | 22.80 | 22.82 | 22.50 | 22.57 | -0.835% | 1,947,897 | -21.666% |
| 2026-01-30 | 23.68 | 23.68 | 22.63 | 22.76 | -4.128% | 2,855,885 | -22.320% |
| 2026-01-29 | 23.80 | 23.86 | 23.49 | 23.74 | -0.042% | 1,096,632 | -25.527% |
| 2026-01-28 | 23.92 | 24.05 | 23.74 | 23.75 | -0.461% | 652,867 | -25.558% |
| 2026-01-27 | 23.50 | 23.86 | 23.41 | 23.86 | +1.532% | 566,653 | -25.901% |
| 2026-01-26 | 23.51 | 23.57 | 23.21 | 23.50 | -0.085% | 790,738 | -24.766% |
| 2026-01-23 | 23.62 | 23.62 | 23.40 | 23.52 | -0.191% | 1,280,983 | -24.830% |
| 2026-01-22 | 23.62 | 23.78 | 23.54 | 23.57 | -0.064% | 768,971 | -24.973% |
| 2026-01-21 | 23.60 | 23.60 | 23.23 | 23.58 | +0.490% | 805,462 | -25.021% |
| 2026-01-20 | 23.78 | 23.78 | 23.44 | 23.46 | -2.351% | 752,592 | -24.654% |
| 2026-01-16 | 23.57 | 24.03 | 23.57 | 24.03 | +1.952% | 789,459 | -26.425% |
| 2026-01-15 | 23.18 | 23.59 | 23.07 | 23.57 | +1.639% | 839,519 | -24.989% |
| 2026-01-14 | 22.89 | 23.20 | 22.77 | 23.19 | +1.355% | 529,803 | -23.760% |
| 2026-01-13 | 23.05 | 23.05 | 22.77 | 22.88 | -0.435% | 517,854 | -22.727% |
| 2026-01-12 | 23.03 | 23.05 | 22.77 | 22.98 | -0.174% | 621,134 | -23.064% |
| 2026-01-09 | 23.07 | 23.28 | 22.98 | 23.02 | +1.187% | 1,051,139 | -23.197% |
| 2026-01-08 | 22.48 | 22.95 | 22.39 | 22.75 | +1.381% | 877,999 | -22.286% |
| 2026-01-07 | 22.68 | 22.80 | 22.42 | 22.44 | -1.058% | 779,685 | -21.212% |
| 2026-01-06 | 22.61 | 22.70 | 22.39 | 22.68 | +0.465% | 693,919 | -22.046% |
| 2026-01-05 | 22.59 | 22.63 | 22.29 | 22.57 | +0.044% | 775,406 | -21.683% |
| 2026-01-02 | 22.22 | 22.70 | 22.06 | 22.57 | +1.736% | 813,455 | -21.649% |
| 2025-12-31 | 22.24 | 22.30 | 22.16 | 22.18 | +0.090% | 464,461 | -20.289% |
| 2025-12-30 | 22.19 | 22.25 | 22.12 | 22.16 | +0.090% | 350,754 | -20.217% |
| 2025-12-29 | 22.30 | 22.34 | 22.07 | 22.14 | -0.673% | 414,612 | -20.145% |
| 2025-12-26 | 22.38 | 22.43 | 22.20 | 22.29 | -0.179% | 374,524 | -20.682% |
| 2025-12-24 | 22.18 | 22.35 | 22.18 | 22.33 | +0.858% | 259,335 | -20.824% |
| 2025-12-23 | 22.42 | 22.45 | 22.11 | 22.14 | -1.205% | 524,050 | -20.145% |
| 2025-12-22 | 22.30 | 22.46 | 22.18 | 22.41 | +0.855% | 445,113 | -21.107% |
| 2025-12-19 | 22.21 | 22.34 | 22.14 | 22.22 | +0.135% | 669,553 | -20.432% |
| 2025-12-18 | 22.06 | 22.29 | 22.06 | 22.19 | +0.726% | 613,305 | -20.324% |
| 2025-12-17 | 21.84 | 22.20 | 21.84 | 22.03 | +1.381% | 721,310 | -19.746% |
| 2025-12-16 | 21.95 | 22.01 | 21.73 | 21.73 | -4.609% | 1,379,063 | -18.638% |
| 2025-12-15 | 22.79 | 22.84 | 22.64 | 22.78 | +0.352% | 598,234 | -22.388% |
| 2025-12-12 | 22.75 | 22.98 | 22.69 | 22.70 | -0.220% | 436,514 | -22.115% |
| 2025-12-11 | 22.88 | 22.93 | 22.71 | 22.75 | -0.263% | 451,412 | -22.286% |
| 2025-12-10 | 22.62 | 22.91 | 22.59 | 22.81 | +0.862% | 644,606 | -22.490% |
| 2025-12-09 | 22.81 | 22.95 | 22.59 | 22.61 | -0.855% | 818,321 | -21.822% |
| 2025-12-08 | 23.01 | 23.03 | 22.77 | 22.81 | -0.783% | 613,699 | -22.490% |
| 2025-12-05 | 22.89 | 23.09 | 22.84 | 22.99 | +0.437% | 397,692 | -23.097% |
| 2025-12-04 | 22.99 | 23.08 | 22.78 | 22.89 | -0.478% | 595,655 | -22.761% |
| 2025-12-03 | 22.86 | 23.02 | 22.86 | 23.00 | +0.789% | 327,680 | -23.130% |
| 2025-12-02 | 22.88 | 22.93 | 22.76 | 22.82 | -0.219% | 880,030 | -22.524% |
| 2025-12-01 | 22.79 | 22.91 | 22.72 | 22.87 | -0.175% | 866,418 | -22.693% |
| 2025-11-28 | 22.93 | 23.01 | 22.84 | 22.91 | +0.087% | 502,329 | -22.828% |
| 2025-11-26 | 22.65 | 23.07 | 22.65 | 22.89 | +0.926% | 967,796 | -22.761% |
| 2025-11-25 | 22.13 | 22.70 | 22.13 | 22.68 | +2.532% | 1,497,963 | -22.046% |
| 2025-11-24 | 22.14 | 22.19 | 21.98 | 22.12 | 0.000% | 683,865 | -20.072% |
| 2025-11-21 | 21.69 | 22.22 | 21.69 | 22.12 | +2.077% | 661,494 | -20.072% |
| 2025-11-20 | 21.81 | 21.98 | 21.66 | 21.67 | -0.345% | 590,712 | -18.413% |
| 2025-11-19 | 21.81 | 21.91 | 21.69 | 21.75 | -0.344% | 515,483 | -18.694% |
| 2025-11-18 | 21.73 | 21.84 | 21.64 | 21.82 | +0.322% | 685,450 | -18.973% |
| 2025-11-17 | 21.98 | 22.11 | 21.71 | 21.75 | -1.204% | 756,374 | -18.713% |
| 2025-11-14 | 21.92 | 22.06 | 21.85 | 22.02 | -0.204% | 504,540 | -19.691% |
| 2025-11-13 | 22.11 | 22.20 | 22.00 | 22.06 | -0.361% | 705,659 | -19.855% |
| 2025-11-12 | 22.29 | 22.35 | 22.06 | 22.14 | -0.762% | 797,191 | -20.145% |
| 2025-11-11 | 22.00 | 22.34 | 22.00 | 22.31 | +1.409% | 627,324 | -20.753% |
| 2025-11-10 | 22.27 | 22.27 | 22.00 | 22.00 | -0.856% | 567,806 | -19.636% |
| 2025-11-07 | 21.92 | 22.21 | 21.92 | 22.19 | +0.932% | 666,258 | -20.324% |
| 2025-11-06 | 22.23 | 22.26 | 21.98 | 21.98 | -1.102% | 464,064 | -19.582% |
| 2025-11-05 | 22.08 | 22.27 | 22.08 | 22.23 | +0.634% | 495,512 | -20.468% |
| 2025-11-04 | 21.82 | 22.09 | 21.72 | 22.09 | +0.868% | 812,141 | -19.964% |
| 2025-11-03 | 21.87 | 21.90 | 21.57 | 21.90 | +0.183% | 1,251,219 | -19.269% |
| 2025-10-31 | 21.83 | 21.91 | 21.52 | 21.86 | +0.183% | 1,385,472 | -19.122% |
| 2025-10-30 | 21.94 | 22.04 | 21.69 | 21.82 | -0.818% | 1,386,091 | -18.973% |
| 2025-10-29 | 22.27 | 22.41 | 21.91 | 22.00 | -1.035% | 740,648 | -19.636% |
| 2025-10-28 | 22.39 | 22.42 | 22.16 | 22.23 | -0.803% | 698,524 | -20.468% |
| 2025-10-27 | 22.39 | 22.45 | 22.28 | 22.41 | +0.358% | 660,151 | -21.107% |
| 2025-10-24 | 22.28 | 22.50 | 22.25 | 22.33 | +0.676% | 630,200 | -20.824% |
| 2025-10-23 | 22.36 | 22.41 | 22.14 | 22.18 | -0.761% | 577,735 | -20.289% |
| 2025-10-22 | 22.10 | 22.39 | 22.10 | 22.35 | +1.085% | 743,714 | -20.895% |
| 2025-10-21 | 22.15 | 22.20 | 22.04 | 22.11 | -0.450% | 455,409 | -20.036% |
| 2025-10-20 | 22.01 | 22.22 | 21.86 | 22.21 | +1.138% | 861,383 | -20.396% |
| 2025-10-17 | 21.78 | 21.96 | 21.70 | 21.96 | +0.826% | 304,227 | -19.490% |
| 2025-10-16 | 22.13 | 22.18 | 21.73 | 21.78 | -1.626% | 593,843 | -18.825% |
| 2025-10-15 | 22.19 | 22.26 | 22.09 | 22.14 | +0.045% | 394,347 | -20.145% |
| 2025-10-14 | 21.80 | 22.18 | 21.80 | 22.13 | +0.820% | 438,739 | -20.108% |
| 2025-10-13 | 21.79 | 21.98 | 21.70 | 21.95 | +1.199% | 604,229 | -19.453% |
| 2025-10-10 | 21.93 | 22.06 | 21.65 | 21.69 | -1.004% | 487,505 | -18.488% |
| 2025-10-09 | 22.18 | 22.26 | 21.88 | 21.91 | -1.439% | 409,076 | -19.306% |
| 2025-10-08 | 22.05 | 22.23 | 22.04 | 22.23 | +1.045% | 469,739 | -20.468% |
| 2025-10-07 | 21.96 | 22.09 | 21.89 | 22.00 | +0.319% | 511,125 | -19.636% |
| 2025-10-06 | 22.34 | 22.40 | 21.92 | 21.93 | -1.923% | 657,674 | -19.380% |
| 2025-10-03 | 22.32 | 22.50 | 22.27 | 22.36 | +0.359% | 602,287 | -20.930% |
| 2025-10-02 | 22.24 | 22.32 | 22.00 | 22.28 | +0.180% | 670,227 | -20.646% |
| 2025-10-01 | 21.92 | 22.25 | 21.91 | 22.24 | +1.229% | 710,257 | -20.504% |
| 2025-09-30 | 21.86 | 21.97 | 21.70 | 21.97 | +0.549% | 388,569 | -19.527% |
| 2025-09-29 | 22.05 | 22.14 | 21.72 | 21.85 | -0.591% | 595,585 | -19.085% |
| 2025-09-26 | 21.93 | 22.09 | 21.87 | 21.98 | +0.549% | 467,915 | -19.563% |
| 2025-09-25 | 21.87 | 21.92 | 21.75 | 21.86 | -0.137% | 391,824 | -19.122% |
| 2025-09-24 | 22.00 | 22.00 | 21.81 | 21.89 | -0.455% | 509,617 | -19.233% |
| 2025-09-23 | 21.89 | 22.08 | 21.86 | 21.99 | +0.641% | 1,251,710 | -19.600% |
| 2025-09-22 | 22.24 | 22.25 | 21.83 | 21.85 | -1.930% | 1,325,016 | -19.085% |
| 2025-09-19 | 22.53 | 22.53 | 22.21 | 22.28 | -0.846% | 1,035,132 | -20.646% |
| 2025-09-18 | 22.67 | 22.67 | 22.31 | 22.47 | -0.311% | 920,940 | -21.317% |
| 2025-09-17 | 22.50 | 22.85 | 22.42 | 22.54 | +0.580% | 789,750 | -21.562% |
| 2025-09-16 | 22.69 | 22.74 | 22.35 | 22.41 | -3.238% | 1,113,258 | -21.107% |
| 2025-09-15 | 23.20 | 23.24 | 23.08 | 23.16 | +0.043% | 659,256 | -23.661% |
| 2025-09-12 | 23.36 | 23.36 | 23.12 | 23.15 | -0.729% | 695,043 | -23.629% |
| 2025-09-11 | 23.41 | 23.52 | 23.27 | 23.32 | -0.128% | 576,716 | -24.185% |
| 2025-09-10 | 23.54 | 23.62 | 23.30 | 23.35 | -0.426% | 864,020 | -24.283% |
| 2025-09-09 | 23.52 | 23.63 | 23.42 | 23.45 | -0.298% | 631,146 | -24.606% |
| 2025-09-08 | 23.63 | 23.63 | 23.44 | 23.52 | -0.233% | 661,272 | -24.830% |
| 2025-09-05 | 23.48 | 23.70 | 23.41 | 23.57 | +0.964% | 1,349,787 | -25.005% |
| 2025-09-04 | 23.00 | 23.35 | 23.00 | 23.35 | +1.654% | 488,465 | -24.283% |
| 2025-09-03 | 22.60 | 22.97 | 22.60 | 22.97 | +1.458% | 263,563 | -23.030% |
| 2025-09-02 | 22.64 | 22.70 | 22.46 | 22.64 | -0.832% | 280,111 | -21.908% |
| 2025-08-29 | 22.58 | 22.84 | 22.58 | 22.83 | +0.973% | 320,582 | -22.558% |
| 2025-08-28 | 22.67 | 22.67 | 22.50 | 22.61 | 0.000% | 252,410 | -21.805% |
| 2025-08-27 | 22.64 | 22.76 | 22.55 | 22.61 | -0.044% | 252,812 | -21.805% |
| 2025-08-26 | 22.65 | 22.68 | 22.48 | 22.62 | +0.222% | 373,282 | -21.839% |
| 2025-08-25 | 22.70 | 22.74 | 22.57 | 22.57 | -0.704% | 307,723 | -21.666% |
| 2025-08-22 | 22.12 | 22.77 | 22.12 | 22.73 | +2.990% | 422,414 | -22.217% |
| 2025-08-21 | 22.33 | 22.33 | 22.05 | 22.07 | -1.517% | 190,954 | -19.891% |
| 2025-08-20 | 22.29 | 22.43 | 22.27 | 22.41 | +0.674% | 281,953 | -21.107% |
| 2025-08-19 | 22.18 | 22.38 | 22.12 | 22.26 | +0.587% | 283,689 | -20.575% |
| 2025-08-18 | 22.28 | 22.28 | 22.09 | 22.13 | -0.562% | 315,744 | -20.108% |
| 2025-08-15 | 22.33 | 22.36 | 22.23 | 22.25 | -0.247% | 366,581 | -20.557% |
| 2025-08-14 | 22.25 | 22.34 | 22.19 | 22.31 | -0.668% | 345,542 | -20.753% |
| 2025-08-13 | 22.14 | 22.46 | 22.14 | 22.46 | +1.491% | 745,978 | -21.282% |
| 2025-08-12 | 21.84 | 22.13 | 21.84 | 22.13 | +1.607% | 267,672 | -20.108% |
| 2025-08-11 | 22.06 | 22.12 | 21.76 | 21.78 | -1.224% | 340,326 | -18.825% |
| 2025-08-08 | 22.01 | 22.15 | 21.96 | 22.05 | +0.273% | 313,807 | -19.819% |
| 2025-08-07 | 21.95 | 22.08 | 21.89 | 21.99 | +0.687% | 561,057 | -19.600% |
| 2025-08-06 | 22.04 | 22.04 | 21.77 | 21.84 | -1.221% | 578,218 | -19.048% |
| 2025-08-05 | 22.15 | 22.18 | 21.96 | 22.11 | +0.045% | 284,635 | -20.036% |
| 2025-08-04 | 21.84 | 22.13 | 21.81 | 22.10 | +1.703% | 303,223 | -20.000% |
| 2025-08-01 | 21.56 | 21.79 | 21.54 | 21.73 | +0.370% | 569,951 | -18.638% |
| 2025-07-31 | 21.92 | 21.92 | 21.61 | 21.65 | -1.187% | 478,872 | -18.337% |
| 2025-07-30 | 22.27 | 22.36 | 21.85 | 21.91 | -1.528% | 330,673 | -19.306% |
| 2025-07-29 | 22.21 | 22.32 | 22.10 | 22.25 | +0.316% | 400,742 | -20.539% |
| 2025-07-28 | 22.43 | 22.44 | 22.07 | 22.18 | -0.761% | 360,860 | -20.289% |
| 2025-07-25 | 22.25 | 22.37 | 22.09 | 22.35 | +0.495% | 377,797 | -20.895% |
| 2025-07-24 | 22.20 | 22.42 | 22.11 | 22.24 | -0.180% | 543,870 | -20.504% |
| 2025-07-23 | 22.08 | 22.28 | 22.08 | 22.28 | +1.020% | 736,160 | -20.646% |
| 2025-07-22 | 21.71 | 22.12 | 21.66 | 22.05 | +1.753% | 609,682 | -19.837% |
| 2025-07-21 | 21.73 | 21.84 | 21.60 | 21.68 | +0.185% | 506,707 | -18.431% |
| 2025-07-18 | 21.85 | 21.89 | 21.57 | 21.64 | -0.483% | 195,990 | -18.281% |
| 2025-07-17 | 21.83 | 21.96 | 21.67 | 21.74 | -0.866% | 530,482 | -18.675% |
| 2025-07-16 | 21.78 | 21.95 | 21.62 | 21.93 | +1.200% | 426,159 | -19.380% |
| 2025-07-15 | 21.93 | 22.05 | 21.67 | 21.67 | -1.186% | 339,707 | -18.413% |
| 2025-07-14 | 21.94 | 22.05 | 21.84 | 21.93 | -0.273% | 360,158 | -19.380% |
| 2025-07-11 | 22.01 | 22.07 | 21.89 | 21.99 | -0.678% | 291,371 | -19.600% |
| 2025-07-10 | 22.08 | 22.20 | 22.01 | 22.14 | +0.363% | 320,010 | -20.145% |
| 2025-07-09 | 21.95 | 22.14 | 21.95 | 22.06 | +0.731% | 239,869 | -19.855% |
| 2025-07-08 | 21.78 | 22.07 | 21.76 | 21.90 | +0.736% | 411,086 | -19.269% |
| 2025-07-07 | 21.90 | 22.01 | 21.68 | 21.74 | -1.092% | 559,684 | -18.675% |
| 2025-07-03 | 21.94 | 22.13 | 21.91 | 21.98 | +0.137% | 228,523 | -19.563% |
| 2025-07-02 | 21.61 | 21.98 | 21.61 | 21.95 | +1.433% | 569,984 | -19.453% |
| 2025-07-01 | 21.31 | 21.84 | 21.26 | 21.64 | +1.216% | 308,091 | -18.299% |
| 2025-06-30 | 21.35 | 21.42 | 21.14 | 21.38 | +0.707% | 723,219 | -17.306% |
| 2025-06-27 | 21.41 | 21.42 | 21.08 | 21.23 | -0.422% | 605,081 | -16.722% |
| 2025-06-26 | 21.14 | 21.32 | 21.09 | 21.32 | +1.283% | 416,626 | -17.073% |
| 2025-06-25 | 21.18 | 21.25 | 21.05 | 21.05 | -0.661% | 525,985 | -16.010% |
| 2025-06-24 | 21.11 | 21.28 | 21.11 | 21.19 | +0.809% | 394,585 | -16.564% |
| 2025-06-23 | 20.94 | 21.06 | 20.59 | 21.02 | +0.430% | 733,697 | -15.890% |
| 2025-06-20 | 21.13 | 21.13 | 20.86 | 20.93 | -0.238% | 607,812 | -15.528% |
| 2025-06-18 | 20.78 | 21.14 | 20.71 | 20.98 | +1.108% | 670,429 | -15.729% |
| 2025-06-17 | 20.99 | 21.02 | 20.73 | 20.75 | -1.378% | 368,133 | -14.795% |
| 2025-06-16 | 21.24 | 21.30 | 21.00 | 21.04 | -2.502% | 215,332 | -15.970% |
| 2025-06-13 | 21.72 | 21.81 | 21.52 | 21.58 | -1.596% | 315,869 | -18.072% |
| 2025-06-12 | 21.74 | 21.95 | 21.67 | 21.93 | +0.642% | 248,290 | -19.380% |
| 2025-06-11 | 21.90 | 22.03 | 21.75 | 21.79 | -0.092% | 387,821 | -18.862% |
| 2025-06-10 | 21.64 | 21.84 | 21.59 | 21.81 | +0.879% | 718,294 | -18.936% |
| 2025-06-09 | 21.55 | 21.72 | 21.50 | 21.62 | +0.840% | 384,239 | -18.224% |
| 2025-06-06 | 21.32 | 21.46 | 21.32 | 21.44 | +1.037% | 324,466 | -17.537% |
| 2025-06-05 | 21.17 | 21.38 | 21.11 | 21.22 | +0.331% | 310,318 | -16.682% |
| 2025-06-04 | 21.16 | 21.20 | 21.00 | 21.15 | +0.095% | 452,676 | -16.407% |
| 2025-06-03 | 20.82 | 21.27 | 20.68 | 21.13 | +1.684% | 602,690 | -16.327% |
| 2025-06-02 | 21.01 | 21.01 | 20.73 | 20.78 | -1.283% | 509,102 | -14.918% |
| 2025-05-30 | 21.21 | 21.21 | 21.01 | 21.05 | -1.127% | 517,326 | -16.010% |
| 2025-05-29 | 21.20 | 21.34 | 21.13 | 21.29 | +0.805% | 446,656 | -16.956% |
| 2025-05-28 | 21.05 | 21.27 | 21.05 | 21.12 | +0.024% | 361,776 | -16.288% |
| 2025-05-27 | 21.05 | 21.13 | 20.81 | 21.11 | +1.466% | 668,878 | -16.268% |
| 2025-05-23 | 20.61 | 20.91 | 20.58 | 20.81 | +0.193% | 944,425 | -15.041% |
| 2025-05-22 | 20.79 | 20.92 | 20.35 | 20.77 | +0.096% | 779,353 | -14.877% |
| 2025-05-21 | 21.56 | 21.66 | 20.75 | 20.75 | -4.422% | 385,992 | -14.795% |
| 2025-05-20 | 21.76 | 21.88 | 21.70 | 21.71 | -0.413% | 130,651 | -18.563% |
| 2025-05-19 | 21.71 | 21.82 | 21.57 | 21.80 | -0.864% | 270,037 | -18.899% |
| 2025-05-16 | 21.89 | 22.04 | 21.89 | 21.99 | +0.503% | 218,693 | -19.600% |
| 2025-05-15 | 21.55 | 21.88 | 21.55 | 21.88 | +1.249% | 397,239 | -19.196% |
| 2025-05-14 | 21.80 | 21.80 | 21.57 | 21.61 | -0.735% | 450,309 | -18.186% |
| 2025-05-13 | 21.69 | 21.82 | 21.61 | 21.77 | +0.834% | 372,424 | -18.787% |
| 2025-05-12 | 21.56 | 21.62 | 21.34 | 21.59 | +2.105% | 435,074 | -18.110% |
| 2025-05-09 | 21.24 | 21.29 | 21.06 | 21.14 | -0.165% | 239,942 | -16.387% |
| 2025-05-08 | 21.15 | 21.34 | 21.12 | 21.18 | +1.050% | 379,896 | -16.525% |
| 2025-05-07 | 20.90 | 21.13 | 20.87 | 20.96 | +0.528% | 387,721 | -15.649% |
| 2025-05-06 | 21.04 | 21.05 | 20.80 | 20.85 | -1.232% | 169,138 | -15.204% |
| 2025-05-05 | 21.12 | 21.22 | 21.02 | 21.11 | -0.659% | 342,304 | -16.248% |
| 2025-05-02 | 21.31 | 21.41 | 21.18 | 21.25 | +0.331% | 542,801 | -16.800% |
| 2025-05-01 | 21.39 | 21.54 | 21.14 | 21.18 | -0.517% | 480,754 | -16.525% |
| 2025-04-30 | 21.19 | 21.36 | 20.82 | 21.29 | -0.607% | 314,330 | -16.956% |
| 2025-04-29 | 21.23 | 21.47 | 21.09 | 21.42 | +0.990% | 361,386 | -17.460% |
| 2025-04-28 | 20.91 | 21.28 | 20.89 | 21.21 | +1.727% | 493,084 | -16.643% |
| 2025-04-25 | 20.64 | 20.88 | 20.53 | 20.85 | +1.214% | 230,981 | -15.204% |
| 2025-04-24 | 20.55 | 20.69 | 20.38 | 20.60 | +0.684% | 258,542 | -14.175% |
| 2025-04-23 | 20.75 | 20.89 | 20.39 | 20.46 | +0.541% | 544,835 | -13.587% |
| 2025-04-22 | 19.78 | 20.35 | 19.78 | 20.35 | +3.668% | 631,412 | -13.120% |
| 2025-04-21 | 19.77 | 19.77 | 19.35 | 19.63 | -1.555% | 472,949 | -9.934% |
| 2025-04-17 | 19.67 | 20.05 | 19.59 | 19.94 | +1.839% | 518,717 | -11.334% |
| 2025-04-16 | 19.84 | 19.87 | 19.51 | 19.58 | -1.211% | 606,372 | -9.704% |
| 2025-04-15 | 19.71 | 20.15 | 19.71 | 19.82 | 0.000% | 1,229,679 | -10.797% |