DMXF
iShares ESG Advanced MSCI EAFE ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:00:03 PM EDT
85.00USD-0.340%(-0.29)13,491
82.18Bid87.50Ask5.32SpreadDMXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 84.96 | 85.04 | 84.96 | 85.00 | -0.346% | 13,491 | 0.000% |
| 2026-10-02 | 84.86 | 85.47 | 84.86 | 85.30 | +1.313% | 15,081 | -0.346% |
| 2026-10-01 | 84.71 | 84.71 | 83.83 | 84.19 | -0.543% | 29,563 | +0.962% |
| 2026-09-30 | 85.51 | 85.59 | 84.64 | 84.65 | -0.681% | 47,570 | +0.413% |
| 2026-09-29 | 85.23 | 85.29 | 84.75 | 85.23 | +0.000% | 15,809 | -0.270% |
| 2026-09-28 | 85.36 | 85.63 | 84.79 | 85.23 | -0.397% | 22,308 | -0.270% |
| 2026-09-25 | 85.25 | 85.61 | 84.97 | 85.57 | +1.194% | 64,913 | -0.666% |
| 2026-09-24 | 84.39 | 84.70 | 83.81 | 84.56 | -0.331% | 32,651 | +0.520% |
| 2026-09-23 | 85.50 | 85.50 | 84.52 | 84.84 | -1.531% | 66,581 | +0.188% |
| 2026-09-22 | 86.02 | 87.52 | 85.58 | 86.16 | +0.444% | 848,687 | -1.346% |
| 2026-09-21 | 85.46 | 85.88 | 84.98 | 85.78 | +1.446% | 39,628 | -0.909% |
| 2026-09-18 | 84.55 | 84.60 | 84.14 | 84.56 | -0.639% | 22,136 | +0.524% |
| 2026-09-17 | 85.50 | 85.56 | 85.03 | 85.10 | +1.001% | 12,503 | -0.119% |
| 2026-09-16 | 84.98 | 85.30 | 83.93 | 84.26 | -0.332% | 12,398 | +0.881% |
| 2026-09-15 | 84.56 | 84.79 | 84.40 | 84.54 | -0.484% | 20,965 | +0.546% |
| 2026-09-14 | 84.88 | 85.43 | 84.56 | 84.95 | -1.209% | 12,184 | +0.059% |
| 2026-09-11 | 86.23 | 86.23 | 85.81 | 85.99 | +1.021% | 13,666 | -1.151% |
| 2026-09-10 | 85.47 | 85.66 | 84.98 | 85.12 | -0.836% | 19,656 | -0.142% |
| 2026-09-09 | 86.28 | 86.77 | 85.71 | 85.84 | -1.188% | 28,181 | -0.977% |
| 2026-09-08 | 87.35 | 87.40 | 86.87 | 86.87 | -0.731% | 15,954 | -2.153% |
| 2026-09-04 | 87.19 | 87.65 | 87.19 | 87.51 | +0.337% | 10,938 | -2.868% |
| 2026-09-03 | 86.90 | 87.41 | 86.72 | 87.22 | +1.132% | 20,755 | -2.541% |
| 2026-09-02 | 85.91 | 86.28 | 85.91 | 86.24 | +0.689% | 12,661 | -1.438% |
| 2026-09-01 | 86.13 | 86.30 | 85.38 | 85.65 | -1.086% | 20,383 | -0.759% |
| 2026-08-31 | 87.17 | 87.17 | 86.44 | 86.59 | -0.231% | 14,947 | -1.836% |
| 2026-08-28 | 87.42 | 87.44 | 86.58 | 86.79 | -0.252% | 18,800 | -2.063% |
| 2026-08-27 | 86.86 | 87.11 | 86.64 | 87.01 | -0.138% | 51,520 | -2.310% |
| 2026-08-26 | 87.30 | 87.30 | 86.89 | 87.13 | -0.286% | 25,015 | -2.445% |
| 2026-08-25 | 87.19 | 87.38 | 87.10 | 87.38 | +0.907% | 16,155 | -2.724% |
| 2026-08-24 | 86.52 | 86.79 | 86.22 | 86.59 | -0.288% | 14,950 | -1.842% |
| 2026-08-21 | 86.89 | 87.12 | 86.62 | 86.85 | +0.910% | 14,777 | -2.125% |
| 2026-08-20 | 86.09 | 86.36 | 85.94 | 86.06 | -0.575% | 23,787 | -1.234% |
| 2026-08-19 | 86.87 | 86.87 | 86.26 | 86.56 | +0.337% | 21,444 | -1.802% |
| 2026-08-18 | 86.89 | 87.12 | 86.19 | 86.27 | -1.606% | 18,671 | -1.471% |
| 2026-08-17 | 87.66 | 88.04 | 87.58 | 87.68 | +0.115% | 19,818 | -3.054% |
| 2026-08-14 | 87.70 | 87.94 | 87.36 | 87.58 | -0.209% | 29,618 | -2.943% |
| 2026-08-13 | 87.75 | 88.06 | 87.58 | 87.76 | +0.466% | 10,397 | -3.145% |
| 2026-08-12 | 87.41 | 87.68 | 87.14 | 87.35 | +0.568% | 21,670 | -2.694% |
| 2026-08-11 | 86.89 | 87.16 | 86.60 | 86.86 | +0.273% | 13,311 | -2.141% |
| 2026-08-10 | 87.09 | 87.09 | 86.52 | 86.62 | -0.539% | 14,499 | -1.874% |
| 2026-08-07 | 87.29 | 87.31 | 86.81 | 87.09 | +1.048% | 12,170 | -2.403% |
| 2026-08-06 | 86.42 | 86.57 | 86.02 | 86.19 | +0.093% | 88,710 | -1.381% |
| 2026-08-05 | 86.52 | 86.52 | 85.99 | 86.11 | +0.420% | 19,334 | -1.289% |
| 2026-08-04 | 85.05 | 85.89 | 85.05 | 85.75 | +1.762% | 44,128 | -0.874% |
| 2026-08-03 | 83.93 | 84.42 | 83.80 | 84.27 | +0.280% | 16,424 | +0.872% |
| 2026-07-31 | 83.66 | 84.10 | 83.45 | 84.03 | -0.663% | 18,988 | +1.154% |
| 2026-07-30 | 83.45 | 84.65 | 83.39 | 84.59 | +3.238% | 18,004 | +0.484% |
| 2026-07-29 | 82.21 | 83.14 | 81.63 | 81.94 | -0.927% | 24,092 | +3.737% |
| 2026-07-28 | 82.15 | 82.96 | 82.15 | 82.70 | -0.475% | 38,643 | +2.775% |
| 2026-07-27 | 83.50 | 83.50 | 82.73 | 83.10 | +0.447% | 10,269 | +2.286% |
| 2026-07-24 | 82.65 | 83.23 | 82.65 | 82.73 | +0.315% | 24,781 | +2.744% |
| 2026-07-23 | 82.56 | 82.76 | 82.33 | 82.47 | -1.240% | 18,123 | +3.068% |
| 2026-07-22 | 83.68 | 83.82 | 83.51 | 83.51 | -0.143% | 11,400 | +1.790% |
| 2026-07-21 | 83.17 | 83.77 | 83.17 | 83.63 | +1.659% | 10,167 | +1.644% |
| 2026-07-20 | 83.13 | 83.13 | 82.03 | 82.26 | -0.787% | 1,194,048 | +3.331% |
| 2026-07-17 | 81.44 | 83.18 | 81.23 | 82.91 | -0.751% | 1,180,876 | +2.517% |
| 2026-07-16 | 83.71 | 83.95 | 83.39 | 83.54 | -1.212% | 11,594 | +1.748% |
| 2026-07-15 | 84.26 | 84.66 | 83.71 | 84.56 | +0.500% | 1,191,975 | +0.514% |
| 2026-07-14 | 84.69 | 84.76 | 84.14 | 84.14 | +0.870% | 18,070 | +1.017% |
| 2026-07-13 | 83.87 | 84.29 | 83.25 | 83.42 | -1.296% | 21,522 | +1.896% |
| 2026-07-10 | 84.55 | 84.76 | 84.20 | 84.51 | +0.485% | 13,071 | +0.575% |
| 2026-07-09 | 83.76 | 84.28 | 83.76 | 84.11 | +0.971% | 18,903 | +1.063% |
| 2026-07-08 | 82.71 | 83.41 | 82.43 | 83.30 | -0.538% | 12,993 | +2.044% |
| 2026-07-07 | 84.16 | 84.21 | 83.63 | 83.75 | -1.693% | 22,414 | +1.496% |
| 2026-07-06 | 84.63 | 85.33 | 84.63 | 85.19 | +1.241% | 16,987 | -0.223% |
| 2026-07-02 | 84.90 | 85.03 | 83.64 | 84.15 | +0.496% | 18,583 | +1.016% |
| 2026-07-01 | 84.05 | 84.23 | 83.65 | 83.73 | -1.029% | 49,908 | +1.517% |
| 2026-06-30 | 83.97 | 84.66 | 83.97 | 84.60 | +0.799% | 21,585 | +0.473% |
| 2026-06-29 | 83.31 | 84.06 | 82.95 | 83.93 | +1.015% | 27,894 | +1.276% |
| 2026-06-26 | 82.74 | 83.40 | 82.74 | 83.09 | -0.598% | 20,788 | +2.304% |
| 2026-06-25 | 84.13 | 84.13 | 83.54 | 83.59 | +0.942% | 19,197 | +1.693% |
| 2026-06-24 | 82.88 | 83.58 | 82.56 | 82.80 | -0.217% | 16,503 | +2.651% |
| 2026-06-23 | 85.30 | 85.30 | 82.90 | 82.99 | -2.696% | 29,075 | +2.428% |
| 2026-06-22 | 85.43 | 85.57 | 85.06 | 85.28 | +0.158% | 19,807 | -0.334% |
| 2026-06-18 | 85.16 | 85.35 | 84.95 | 85.15 | +0.984% | 72,785 | -0.176% |
| 2026-06-17 | 85.06 | 85.56 | 84.13 | 84.32 | +0.250% | 53,096 | +0.806% |
| 2026-06-16 | 84.50 | 84.63 | 84.10 | 84.11 | -0.196% | 26,590 | +1.058% |
| 2026-06-15 | 84.63 | 84.87 | 84.24 | 84.28 | -0.101% | 28,613 | +0.860% |
| 2026-06-12 | 84.16 | 84.60 | 83.88 | 84.36 | +0.203% | 34,549 | +0.759% |
| 2026-06-11 | 82.37 | 84.26 | 81.99 | 84.19 | +3.251% | 27,876 | +0.963% |
| 2026-06-10 | 81.97 | 82.80 | 81.46 | 81.54 | -1.332% | 18,465 | +4.245% |
| 2026-06-09 | 83.52 | 83.98 | 81.50 | 82.64 | +0.230% | 45,872 | +2.856% |
| 2026-06-08 | 82.53 | 82.95 | 82.41 | 82.45 | +1.029% | 20,635 | +3.093% |
| 2026-06-05 | 83.54 | 83.54 | 81.58 | 81.61 | -3.397% | 26,824 | +4.154% |
| 2026-06-04 | 83.84 | 84.55 | 83.79 | 84.48 | +0.787% | 21,208 | +0.616% |
| 2026-06-03 | 84.01 | 84.21 | 83.73 | 83.82 | -0.558% | 368,533 | +1.408% |
| 2026-06-02 | 83.99 | 84.42 | 83.82 | 84.29 | +0.669% | 24,364 | +0.842% |
| 2026-06-01 | 83.23 | 84.05 | 82.92 | 83.73 | +0.287% | 25,983 | +1.517% |
| 2026-05-29 | 83.61 | 84.08 | 83.29 | 83.49 | +0.138% | 57,843 | +1.809% |
| 2026-05-28 | 82.88 | 83.65 | 82.73 | 83.38 | -0.012% | 44,268 | +1.949% |
| 2026-05-27 | 83.69 | 83.69 | 83.14 | 83.39 | -0.549% | 13,349 | +1.937% |
| 2026-05-26 | 84.11 | 84.11 | 83.58 | 83.84 | +1.018% | 21,672 | +1.378% |
| 2026-05-22 | 83.02 | 83.36 | 82.75 | 83.00 | +0.193% | 252,329 | +2.410% |
| 2026-05-21 | 81.94 | 82.95 | 81.65 | 82.84 | +0.693% | 15,909 | +2.607% |
| 2026-05-20 | 80.91 | 82.55 | 80.78 | 82.27 | +1.782% | 284,244 | +3.318% |
| 2026-05-19 | 80.95 | 81.20 | 80.62 | 80.83 | -0.560% | 21,044 | +5.159% |
| 2026-05-18 | 81.23 | 81.39 | 80.64 | 81.28 | +0.794% | 39,604 | +4.570% |
| 2026-05-15 | 81.14 | 81.14 | 80.64 | 80.64 | -1.731% | 259,239 | +5.400% |
| 2026-05-14 | 82.07 | 82.46 | 81.98 | 82.07 | -0.446% | 16,281 | +3.575% |
| 2026-05-13 | 81.84 | 82.53 | 81.84 | 82.43 | +0.799% | 271,930 | +3.113% |
| 2026-05-12 | 81.91 | 81.91 | 81.24 | 81.78 | -0.809% | 23,504 | +3.937% |
| 2026-05-11 | 82.49 | 82.60 | 82.28 | 82.45 | -0.293% | 309,220 | +3.097% |
| 2026-05-08 | 82.16 | 82.74 | 82.16 | 82.69 | +1.241% | 20,301 | +2.795% |
| 2026-05-07 | 83.10 | 83.10 | 81.68 | 81.68 | -1.552% | 23,339 | +4.070% |
| 2026-05-06 | 82.53 | 83.02 | 82.44 | 82.96 | +3.003% | 41,063 | +2.455% |
| 2026-05-05 | 80.07 | 80.70 | 79.86 | 80.55 | +1.556% | 12,853 | +5.531% |
| 2026-05-04 | 80.02 | 80.27 | 78.99 | 79.31 | -1.325% | 32,941 | +7.173% |
| 2026-05-01 | 80.67 | 80.99 | 80.30 | 80.38 | -0.179% | 25,342 | +5.753% |
| 2026-04-30 | 79.82 | 80.89 | 79.76 | 80.52 | +2.118% | 76,850 | +5.564% |
| 2026-04-29 | 79.16 | 79.20 | 78.59 | 78.85 | -0.743% | 303,206 | +7.800% |
| 2026-04-28 | 79.51 | 79.55 | 79.01 | 79.44 | -0.997% | 24,142 | +6.999% |
| 2026-04-27 | 80.51 | 80.61 | 79.99 | 80.24 | -0.082% | 293,422 | +5.932% |
| 2026-04-24 | 80.05 | 80.45 | 79.59 | 80.31 | +0.766% | 58,138 | +5.845% |
| 2026-04-23 | 79.92 | 80.41 | 78.78 | 79.70 | -1.115% | 337,646 | +6.656% |
| 2026-04-22 | 80.78 | 80.87 | 80.24 | 80.59 | +0.464% | 54,458 | +5.466% |
| 2026-04-21 | 81.59 | 81.70 | 80.20 | 80.22 | -1.983% | 298,101 | +5.955% |
| 2026-04-20 | 81.78 | 81.93 | 81.29 | 81.85 | -0.402% | 26,148 | +3.854% |
| 2026-04-17 | 82.43 | 82.88 | 82.05 | 82.18 | +1.626% | 296,126 | +3.437% |
| 2026-04-16 | 81.36 | 81.36 | 80.68 | 80.86 | -0.267% | 55,831 | +5.119% |
| 2026-04-15 | 80.90 | 81.20 | 80.73 | 81.08 | -0.040% | 301,525 | +4.838% |
| 2026-04-14 | 80.62 | 81.24 | 80.62 | 81.11 | +1.109% | 47,109 | +4.796% |
| 2026-04-13 | 78.41 | 80.22 | 78.41 | 80.22 | +1.084% | 408,057 | +5.959% |
| 2026-04-10 | 79.61 | 79.75 | 79.06 | 79.36 | +0.265% | 20,205 | +7.107% |
| 2026-04-09 | 78.64 | 79.53 | 78.38 | 79.15 | -0.403% | 38,533 | +7.391% |
| 2026-04-08 | 79.85 | 79.85 | 78.78 | 79.47 | +4.415% | 28,348 | +6.959% |
| 2026-04-07 | 75.89 | 76.28 | 74.80 | 76.11 | -0.353% | 46,631 | +11.680% |
| 2026-04-06 | 76.26 | 76.49 | 75.77 | 76.38 | +0.526% | 29,290 | +11.286% |
| 2026-04-02 | 74.68 | 76.13 | 74.56 | 75.98 | -0.848% | 50,334 | +11.872% |
| 2026-04-01 | 76.36 | 77.17 | 76.22 | 76.63 | +1.564% | 77,905 | +10.923% |
| 2026-03-31 | 73.99 | 75.45 | 73.56 | 75.45 | +3.512% | 90,973 | +12.657% |
| 2026-03-30 | 73.35 | 73.39 | 72.43 | 72.89 | +0.353% | 42,850 | +16.614% |
| 2026-03-27 | 73.20 | 73.49 | 72.41 | 72.63 | -1.219% | 27,585 | +17.026% |
| 2026-03-26 | 74.18 | 74.80 | 73.52 | 73.53 | -2.350% | 16,814 | +15.599% |
| 2026-03-25 | 75.61 | 75.75 | 75.14 | 75.30 | +1.493% | 33,769 | +12.882% |
| 2026-03-24 | 73.66 | 74.64 | 73.29 | 74.19 | -0.507% | 62,984 | +14.567% |
| 2026-03-23 | 74.29 | 75.48 | 73.96 | 74.57 | +2.435% | 44,059 | +13.986% |
| 2026-03-20 | 74.85 | 74.85 | 72.41 | 72.80 | -3.087% | 40,422 | +16.762% |
| 2026-03-19 | 73.79 | 75.39 | 73.25 | 75.12 | -0.217% | 126,953 | +13.158% |
| 2026-03-18 | 76.21 | 76.34 | 74.78 | 75.28 | -1.802% | 141,823 | +12.912% |
| 2026-03-17 | 76.96 | 77.19 | 76.47 | 76.66 | +0.280% | 63,097 | +10.877% |
| 2026-03-16 | 76.23 | 76.68 | 76.06 | 76.45 | +1.712% | 91,098 | +11.188% |
| 2026-03-13 | 76.24 | 77.31 | 75.07 | 75.16 | -1.131% | 213,213 | +13.092% |
| 2026-03-12 | 76.29 | 76.71 | 75.57 | 76.02 | -1.446% | 2,230,798 | +11.813% |
| 2026-03-11 | 77.03 | 77.51 | 76.67 | 77.14 | -0.373% | 15,430 | +10.196% |
| 2026-03-10 | 77.76 | 78.54 | 77.31 | 77.42 | +0.171% | 13,358 | +9.786% |
| 2026-03-09 | 75.44 | 77.38 | 74.96 | 77.29 | +0.751% | 21,832 | +9.973% |
| 2026-03-06 | 75.86 | 76.98 | 75.76 | 76.72 | -1.000% | 51,990 | +10.798% |
| 2026-03-05 | 77.85 | 77.85 | 76.77 | 77.49 | -2.072% | 12,476 | +9.691% |
| 2026-03-04 | 78.55 | 79.13 | 78.33 | 79.13 | +1.371% | 19,744 | +7.418% |
| 2026-03-03 | 76.85 | 78.35 | 76.19 | 78.06 | -2.966% | 17,082 | +8.891% |
| 2026-03-02 | 80.15 | 80.77 | 80.05 | 80.45 | -2.014% | 14,788 | +5.661% |
| 2026-02-27 | 82.24 | 82.53 | 82.01 | 82.10 | -0.281% | 24,367 | +3.532% |
| 2026-02-26 | 82.42 | 82.42 | 81.81 | 82.33 | -0.072% | 5,495 | +3.242% |
| 2026-02-25 | 82.30 | 82.46 | 82.03 | 82.39 | +0.898% | 15,404 | +3.167% |
| 2026-02-24 | 81.23 | 81.70 | 81.23 | 81.66 | +0.417% | 9,580 | +4.094% |
| 2026-02-23 | 81.82 | 81.98 | 81.23 | 81.32 | -0.574% | 10,755 | +4.528% |
| 2026-02-20 | 81.02 | 81.83 | 81.02 | 81.79 | +1.052% | 10,304 | +3.928% |
| 2026-02-19 | 80.57 | 81.07 | 80.57 | 80.94 | -0.357% | 18,496 | +5.021% |
| 2026-02-18 | 81.22 | 81.65 | 81.06 | 81.23 | +0.044% | 16,619 | +4.646% |
| 2026-02-17 | 80.64 | 81.31 | 80.31 | 81.19 | -0.139% | 37,407 | +4.692% |
| 2026-02-13 | 81.22 | 81.50 | 80.88 | 81.30 | +0.134% | 24,663 | +4.546% |
| 2026-02-12 | 82.13 | 82.13 | 81.09 | 81.20 | -0.969% | 15,576 | +4.686% |
| 2026-02-11 | 81.97 | 82.15 | 81.40 | 81.99 | +0.453% | 24,785 | +3.671% |
| 2026-02-10 | 81.10 | 82.16 | 81.02 | 81.62 | +0.240% | 48,831 | +4.141% |
| 2026-02-09 | 80.63 | 81.51 | 80.63 | 81.42 | +1.505% | 16,003 | +4.391% |
| 2026-02-06 | 79.55 | 80.22 | 79.48 | 80.22 | +2.162% | 6,826 | +5.962% |
| 2026-02-05 | 78.68 | 79.07 | 78.41 | 78.52 | -1.046% | 46,276 | +8.253% |
| 2026-02-04 | 79.88 | 79.99 | 78.97 | 79.35 | +0.201% | 13,478 | +7.121% |
| 2026-02-03 | 79.16 | 79.25 | 78.54 | 79.19 | -0.291% | 18,423 | +7.337% |
| 2026-02-02 | 78.80 | 79.52 | 78.23 | 79.42 | +1.796% | 23,289 | +7.024% |
| 2026-01-30 | 79.33 | 79.63 | 77.82 | 78.02 | -2.124% | 48,751 | +8.946% |
| 2026-01-29 | 79.88 | 80.05 | 78.71 | 79.71 | +0.213% | 10,478 | +6.632% |
| 2026-01-28 | 79.77 | 79.77 | 79.28 | 79.54 | -0.802% | 9,974 | +6.859% |
| 2026-01-27 | 79.71 | 80.20 | 79.71 | 80.19 | +1.573% | 18,662 | +6.002% |
| 2026-01-26 | 78.80 | 79.14 | 78.80 | 78.95 | +0.798% | 17,118 | +7.670% |
| 2026-01-23 | 77.86 | 78.48 | 77.74 | 78.32 | +0.245% | 20,710 | +8.529% |
| 2026-01-22 | 78.12 | 78.26 | 78.03 | 78.13 | +0.576% | 16,800 | +8.795% |
| 2026-01-21 | 77.15 | 77.80 | 76.90 | 77.68 | +0.976% | 19,713 | +9.422% |
| 2026-01-20 | 77.02 | 77.49 | 76.84 | 76.93 | -1.712% | 19,968 | +10.490% |
| 2026-01-16 | 78.34 | 78.34 | 77.98 | 78.27 | +0.183% | 15,643 | +8.598% |
| 2026-01-15 | 78.42 | 78.48 | 78.12 | 78.13 | +0.389% | 12,382 | +8.797% |
| 2026-01-14 | 77.95 | 78.00 | 77.62 | 77.82 | +0.264% | 8,959 | +9.220% |
| 2026-01-13 | 77.84 | 77.84 | 77.50 | 77.62 | -0.695% | 12,320 | +9.508% |
| 2026-01-12 | 77.97 | 78.18 | 77.97 | 78.16 | +0.482% | 56,363 | +8.747% |
| 2026-01-09 | 77.55 | 77.90 | 77.30 | 77.79 | +0.997% | 21,398 | +9.271% |
| 2026-01-08 | 76.94 | 77.07 | 76.83 | 77.02 | -0.396% | 11,473 | +10.361% |
| 2026-01-07 | 77.49 | 77.57 | 77.22 | 77.33 | -0.185% | 16,385 | +9.924% |
| 2026-01-06 | 77.34 | 77.59 | 77.29 | 77.47 | +0.316% | 12,626 | +9.720% |
| 2026-01-05 | 76.43 | 77.27 | 76.43 | 77.23 | +1.560% | 12,911 | +10.066% |
| 2026-01-02 | 76.17 | 76.17 | 75.81 | 76.04 | +1.170% | 12,730 | +11.784% |
| 2025-12-31 | 75.47 | 75.69 | 75.09 | 75.16 | -0.822% | 16,613 | +13.092% |
| 2025-12-30 | 75.98 | 76.33 | 75.72 | 75.78 | +0.017% | 21,029 | +12.163% |
| 2025-12-29 | 75.70 | 75.99 | 75.53 | 75.77 | -0.217% | 19,654 | +12.182% |
| 2025-12-26 | 76.01 | 76.05 | 75.78 | 75.94 | +0.081% | 16,374 | +11.938% |
| 2025-12-24 | 75.83 | 75.97 | 75.77 | 75.87 | +0.136% | 10,816 | +12.029% |
| 2025-12-23 | 75.85 | 76.26 | 75.67 | 75.77 | +0.411% | 34,223 | +12.182% |
| 2025-12-22 | 75.20 | 75.48 | 75.20 | 75.46 | +0.346% | 31,807 | +12.642% |
| 2025-12-19 | 75.05 | 75.49 | 75.05 | 75.20 | +0.737% | 54,496 | +13.032% |
| 2025-12-18 | 74.73 | 75.06 | 74.44 | 74.65 | +0.886% | 128,098 | +13.865% |
| 2025-12-17 | 74.57 | 74.67 | 73.93 | 73.99 | -1.025% | 42,881 | +14.874% |
| 2025-12-16 | 74.84 | 75.03 | 74.59 | 74.76 | -3.650% | 15,234 | +13.696% |
| 2025-12-15 | 77.80 | 77.86 | 77.45 | 77.59 | +0.842% | 18,351 | +9.546% |
| 2025-12-12 | 77.50 | 77.65 | 76.76 | 76.94 | -0.840% | 19,519 | +10.469% |
| 2025-12-11 | 77.52 | 77.69 | 77.30 | 77.60 | +0.455% | 21,215 | +9.540% |
| 2025-12-10 | 76.44 | 77.34 | 76.44 | 77.25 | +0.961% | 21,754 | +10.039% |
| 2025-12-09 | 76.74 | 76.78 | 76.49 | 76.51 | -0.099% | 18,559 | +11.097% |
| 2025-12-08 | 76.88 | 77.16 | 76.48 | 76.59 | -0.331% | 46,392 | +10.986% |
| 2025-12-05 | 77.10 | 77.24 | 76.83 | 76.84 | +0.016% | 14,862 | +10.619% |
| 2025-12-04 | 77.09 | 77.30 | 76.78 | 76.83 | +0.238% | 24,699 | +10.637% |
| 2025-12-03 | 76.25 | 76.68 | 76.24 | 76.65 | +0.459% | 10,815 | +10.900% |
| 2025-12-02 | 76.31 | 76.34 | 76.05 | 76.30 | +0.474% | 13,272 | +11.410% |
| 2025-12-01 | 75.92 | 76.25 | 75.89 | 75.94 | -0.739% | 9,073 | +11.938% |
| 2025-11-28 | 75.78 | 76.50 | 75.78 | 76.50 | +0.511% | 32,479 | +11.111% |
| 2025-11-26 | 75.58 | 76.22 | 74.92 | 76.11 | +1.413% | 14,982 | +11.679% |
| 2025-11-25 | 74.47 | 75.14 | 74.20 | 75.05 | +0.955% | 27,817 | +13.258% |
| 2025-11-24 | 74.15 | 74.58 | 74.15 | 74.34 | +0.243% | 26,187 | +14.340% |
| 2025-11-21 | 73.35 | 74.42 | 73.35 | 74.16 | +1.698% | 31,231 | +14.617% |
| 2025-11-20 | 74.70 | 74.70 | 72.80 | 72.92 | -1.801% | 25,453 | +16.563% |
| 2025-11-19 | 74.29 | 74.73 | 73.87 | 74.26 | +0.027% | 43,680 | +14.463% |
| 2025-11-18 | 74.31 | 74.58 | 73.93 | 74.24 | -1.504% | 22,297 | +14.494% |
| 2025-11-17 | 75.93 | 76.16 | 75.18 | 75.37 | -1.314% | 18,218 | +12.772% |
| 2025-11-14 | 75.99 | 76.62 | 75.99 | 76.38 | -0.296% | 9,054 | +11.290% |
| 2025-11-13 | 77.39 | 77.40 | 76.48 | 76.60 | -1.256% | 19,567 | +10.961% |
| 2025-11-12 | 77.47 | 77.64 | 77.47 | 77.58 | +0.457% | 11,485 | +9.567% |
| 2025-11-11 | 76.88 | 77.33 | 76.88 | 77.23 | +0.711% | 24,153 | +10.068% |
| 2025-11-10 | 76.52 | 76.73 | 76.19 | 76.68 | +1.081% | 18,619 | +10.850% |
| 2025-11-07 | 75.38 | 76.06 | 75.33 | 75.86 | +0.132% | 14,688 | +12.049% |
| 2025-11-06 | 76.25 | 76.25 | 75.67 | 75.76 | -0.838% | 52,705 | +12.196% |
| 2025-11-05 | 75.83 | 76.58 | 75.83 | 76.40 | +0.566% | 14,827 | +11.257% |
| 2025-11-04 | 76.03 | 76.08 | 75.94 | 75.97 | -1.225% | 22,066 | +11.886% |
| 2025-11-03 | 76.82 | 76.98 | 76.71 | 76.91 | +0.133% | 44,220 | +10.515% |
| 2025-10-31 | 77.12 | 77.16 | 76.64 | 76.81 | -0.387% | 38,218 | +10.663% |
| 2025-10-30 | 76.98 | 77.39 | 76.98 | 77.11 | -0.375% | 16,948 | +10.235% |
| 2025-10-29 | 77.80 | 77.93 | 77.08 | 77.40 | -0.782% | 11,571 | +9.821% |
| 2025-10-28 | 78.02 | 78.25 | 77.81 | 78.01 | -0.270% | 5,948 | +8.963% |
| 2025-10-27 | 78.05 | 78.24 | 78.02 | 78.22 | +0.743% | 13,987 | +8.668% |
| 2025-10-24 | 77.62 | 77.74 | 77.60 | 77.64 | +0.158% | 22,688 | +9.476% |
| 2025-10-23 | 77.01 | 77.55 | 77.01 | 77.52 | +0.623% | 49,334 | +9.649% |
| 2025-10-22 | 77.26 | 77.38 | 76.73 | 77.04 | -0.416% | 19,704 | +10.332% |
| 2025-10-21 | 77.19 | 77.57 | 77.19 | 77.36 | -0.486% | 23,787 | +9.873% |
| 2025-10-20 | 77.38 | 77.88 | 77.38 | 77.74 | +0.974% | 23,437 | +9.339% |
| 2025-10-17 | 76.49 | 77.06 | 76.49 | 76.99 | +0.287% | 35,486 | +10.404% |
| 2025-10-16 | 76.91 | 77.12 | 76.64 | 76.77 | +0.392% | 16,997 | +10.720% |
| 2025-10-15 | 76.56 | 76.72 | 76.10 | 76.47 | +0.698% | 19,256 | +11.155% |
| 2025-10-14 | 75.24 | 76.20 | 75.22 | 75.94 | +0.345% | 17,444 | +11.930% |
| 2025-10-13 | 75.45 | 75.80 | 75.19 | 75.68 | +1.121% | 25,143 | +12.316% |
| 2025-10-10 | 76.23 | 76.33 | 74.83 | 74.84 | -2.080% | 28,337 | +13.576% |
| 2025-10-09 | 76.88 | 77.00 | 76.28 | 76.43 | -0.655% | 17,904 | +11.213% |
| 2025-10-08 | 76.93 | 77.00 | 76.73 | 76.93 | +0.173% | 26,353 | +10.484% |
| 2025-10-07 | 77.38 | 77.38 | 76.74 | 76.80 | -1.131% | 44,333 | +10.675% |
| 2025-10-06 | 77.65 | 77.88 | 77.55 | 77.68 | +0.622% | 42,881 | +9.423% |
| 2025-10-03 | 77.19 | 77.41 | 77.17 | 77.20 | +0.639% | 20,518 | +10.104% |
| 2025-10-02 | 76.99 | 76.99 | 76.38 | 76.71 | +0.404% | 56,207 | +10.807% |
| 2025-10-01 | 76.14 | 76.49 | 76.14 | 76.40 | +0.873% | 30,399 | +11.255% |
| 2025-09-30 | 75.53 | 75.93 | 75.53 | 75.74 | +0.384% | 39,246 | +12.226% |
| 2025-09-29 | 75.31 | 75.65 | 75.17 | 75.45 | +0.506% | 23,287 | +12.657% |
| 2025-09-26 | 74.88 | 75.15 | 74.81 | 75.07 | +0.671% | 19,087 | +13.228% |
| 2025-09-25 | 74.64 | 74.70 | 74.36 | 74.57 | -0.693% | 28,151 | +13.987% |
| 2025-09-24 | 75.41 | 75.48 | 75.06 | 75.09 | -0.701% | 59,948 | +13.197% |
| 2025-09-23 | 76.03 | 76.21 | 75.53 | 75.62 | -0.356% | 17,269 | +12.404% |
| 2025-09-22 | 75.66 | 75.91 | 75.42 | 75.89 | +0.583% | 32,426 | +12.004% |
| 2025-09-19 | 75.66 | 75.70 | 75.41 | 75.45 | -0.746% | 28,023 | +12.657% |
| 2025-09-18 | 75.85 | 76.35 | 75.78 | 76.02 | +0.609% | 35,618 | +11.817% |
| 2025-09-17 | 75.73 | 76.13 | 75.32 | 75.56 | -0.254% | 91,897 | +12.497% |
| 2025-09-16 | 75.78 | 76.06 | 74.70 | 75.75 | -0.468% | 3,053,018 | +12.211% |
| 2025-09-15 | 76.13 | 76.24 | 75.87 | 76.11 | +0.652% | 37,074 | +11.686% |
| 2025-09-12 | 75.50 | 75.75 | 75.44 | 75.61 | -0.323% | 22,329 | +12.415% |
| 2025-09-11 | 75.48 | 75.88 | 75.46 | 75.86 | +1.149% | 26,220 | +12.051% |
| 2025-09-10 | 75.35 | 75.41 | 74.95 | 75.00 | -0.238% | 19,563 | +13.339% |
| 2025-09-09 | 75.15 | 75.24 | 74.94 | 75.17 | -0.435% | 29,973 | +13.070% |
| 2025-09-08 | 75.07 | 75.54 | 75.00 | 75.50 | +1.262% | 38,852 | +12.577% |
| 2025-09-05 | 74.73 | 74.95 | 74.32 | 74.56 | +0.662% | 20,833 | +13.998% |
| 2025-09-04 | 73.73 | 74.14 | 73.61 | 74.07 | +0.921% | 26,406 | +14.753% |
| 2025-09-03 | 73.21 | 73.51 | 73.07 | 73.40 | +0.063% | 14,117 | +15.810% |
| 2025-09-02 | 72.85 | 73.44 | 72.84 | 73.35 | -0.999% | 21,725 | +15.883% |
| 2025-08-29 | 74.24 | 74.26 | 74.00 | 74.09 | -0.925% | 30,619 | +14.725% |
| 2025-08-28 | 74.67 | 74.87 | 74.55 | 74.78 | +0.309% | 20,835 | +13.664% |
| 2025-08-27 | 74.05 | 74.61 | 74.05 | 74.55 | -0.221% | 12,339 | +14.015% |
| 2025-08-26 | 74.46 | 74.75 | 74.46 | 74.72 | -0.146% | 13,619 | +13.764% |
| 2025-08-25 | 75.55 | 76.07 | 74.81 | 74.83 | -1.262% | 28,959 | +13.598% |
| 2025-08-22 | 74.79 | 75.89 | 74.79 | 75.78 | +1.533% | 19,667 | +12.165% |
| 2025-08-21 | 74.75 | 74.83 | 74.59 | 74.64 | -0.749% | 18,354 | +13.885% |
| 2025-08-20 | 75.43 | 75.56 | 75.02 | 75.20 | -0.065% | 31,946 | +13.032% |
| 2025-08-19 | 75.45 | 75.60 | 75.17 | 75.25 | -0.171% | 15,811 | +12.959% |
| 2025-08-18 | 75.22 | 75.44 | 75.20 | 75.38 | -0.063% | 20,899 | +12.765% |
| 2025-08-15 | 75.41 | 75.52 | 75.19 | 75.42 | +0.669% | 25,000 | +12.695% |
| 2025-08-14 | 74.64 | 75.01 | 74.58 | 74.92 | -0.088% | 11,890 | +13.448% |
| 2025-08-13 | 74.92 | 75.06 | 74.75 | 74.99 | +0.678% | 16,394 | +13.348% |
| 2025-08-12 | 73.98 | 74.68 | 73.93 | 74.48 | +1.171% | 25,956 | +14.117% |
| 2025-08-11 | 73.81 | 73.95 | 73.57 | 73.62 | -0.511% | 12,090 | +15.453% |
| 2025-08-08 | 73.92 | 74.23 | 73.88 | 74.00 | +0.501% | 12,639 | +14.863% |
| 2025-08-07 | 73.79 | 73.79 | 73.37 | 73.63 | +1.129% | 41,778 | +15.439% |
| 2025-08-06 | 72.71 | 72.93 | 72.48 | 72.81 | +0.448% | 18,301 | +16.742% |
| 2025-08-05 | 72.66 | 72.79 | 72.34 | 72.49 | -0.170% | 24,323 | +17.265% |
| 2025-08-04 | 72.45 | 72.71 | 72.08 | 72.61 | +1.405% | 18,546 | +17.066% |
| 2025-08-01 | 71.73 | 71.73 | 71.12 | 71.60 | -0.247% | 12,990 | +18.710% |
| 2025-07-31 | 72.53 | 72.54 | 71.75 | 71.78 | -1.266% | 18,833 | +18.417% |
| 2025-07-30 | 73.00 | 73.14 | 72.50 | 72.70 | -0.907% | 15,226 | +16.919% |
| 2025-07-29 | 73.64 | 73.64 | 73.15 | 73.37 | -0.637% | 15,666 | +15.859% |
| 2025-07-28 | 74.25 | 74.25 | 73.57 | 73.84 | -1.355% | 19,187 | +15.121% |
| 2025-07-25 | 74.53 | 74.94 | 74.34 | 74.85 | -0.234% | 15,274 | +13.560% |
| 2025-07-24 | 75.28 | 75.39 | 75.03 | 75.03 | -0.701% | 12,660 | +13.295% |
| 2025-07-23 | 74.77 | 75.64 | 74.73 | 75.56 | +2.168% | 9,619 | +12.501% |
| 2025-07-22 | 73.68 | 74.02 | 73.45 | 73.95 | +0.415% | 16,242 | +14.940% |
| 2025-07-21 | 73.62 | 74.09 | 73.56 | 73.65 | +0.532% | 46,854 | +15.417% |
| 2025-07-18 | 73.99 | 73.99 | 73.23 | 73.26 | -0.340% | 19,552 | +16.032% |
| 2025-07-17 | 73.57 | 73.64 | 73.21 | 73.51 | +0.335% | 11,182 | +15.637% |
| 2025-07-16 | 72.95 | 73.39 | 72.53 | 73.26 | +0.233% | 17,610 | +16.024% |
| 2025-07-15 | 73.93 | 73.93 | 73.03 | 73.09 | -0.855% | 11,661 | +16.295% |
| 2025-07-14 | 73.36 | 73.80 | 73.36 | 73.72 | -0.122% | 25,680 | +15.301% |
| 2025-07-11 | 74.01 | 74.23 | 73.70 | 73.81 | -1.032% | 20,219 | +15.161% |
| 2025-07-10 | 74.51 | 74.69 | 74.22 | 74.58 | -0.267% | 16,947 | +13.972% |
| 2025-07-09 | 74.35 | 74.78 | 74.19 | 74.78 | +0.687% | 21,333 | +13.667% |
| 2025-07-08 | 73.92 | 74.27 | 73.71 | 74.27 | +0.596% | 22,508 | +14.447% |
| 2025-07-07 | 74.05 | 74.23 | 73.54 | 73.83 | -0.939% | 53,872 | +15.129% |
| 2025-07-03 | 74.11 | 74.58 | 74.10 | 74.53 | +0.283% | 12,911 | +14.048% |
| 2025-07-02 | 74.02 | 74.46 | 73.94 | 74.32 | -0.027% | 13,282 | +14.370% |
| 2025-07-01 | 74.23 | 74.48 | 73.96 | 74.34 | -0.134% | 14,994 | +14.340% |
| 2025-06-30 | 74.42 | 74.70 | 74.11 | 74.44 | -0.094% | 42,862 | +14.186% |
| 2025-06-27 | 74.29 | 74.74 | 73.95 | 74.51 | +1.291% | 49,610 | +14.079% |
| 2025-06-26 | 73.50 | 73.75 | 73.24 | 73.56 | +0.781% | 19,463 | +15.552% |
| 2025-06-25 | 73.03 | 73.28 | 72.63 | 72.99 | -0.531% | 20,574 | +16.454% |
| 2025-06-24 | 73.03 | 73.50 | 72.79 | 73.38 | +1.396% | 15,367 | +15.835% |
| 2025-06-23 | 71.24 | 72.40 | 71.22 | 72.37 | +0.949% | 37,040 | +17.452% |
| 2025-06-20 | 72.43 | 72.43 | 71.55 | 71.69 | -0.940% | 29,983 | +18.566% |
| 2025-06-18 | 72.49 | 73.44 | 72.16 | 72.37 | +0.138% | 41,523 | +17.452% |
| 2025-06-17 | 72.97 | 72.98 | 72.08 | 72.27 | -1.392% | 30,369 | +17.615% |
| 2025-06-16 | 73.49 | 73.99 | 73.28 | 73.29 | -0.986% | 27,979 | +15.978% |
| 2025-06-13 | 74.01 | 74.47 | 73.84 | 74.02 | -1.201% | 13,315 | +14.834% |
| 2025-06-12 | 74.92 | 75.26 | 74.87 | 74.92 | +0.377% | 48,795 | +13.454% |
| 2025-06-11 | 74.98 | 75.21 | 74.56 | 74.64 | -0.122% | 23,448 | +13.882% |
| 2025-06-10 | 74.72 | 75.05 | 74.52 | 74.73 | +0.161% | 15,174 | +13.743% |
| 2025-06-09 | 74.37 | 74.79 | 74.28 | 74.61 | +0.296% | 17,118 | +13.926% |
| 2025-06-06 | 74.33 | 74.57 | 74.20 | 74.39 | +0.677% | 9,829 | +14.263% |
| 2025-06-05 | 74.24 | 74.48 | 73.85 | 73.89 | -0.351% | 32,100 | +15.036% |
| 2025-06-04 | 73.88 | 74.41 | 73.88 | 74.15 | +0.624% | 23,595 | +14.633% |
| 2025-06-03 | 73.47 | 73.84 | 73.34 | 73.69 | -0.808% | 22,089 | +15.348% |
| 2025-06-02 | 73.62 | 74.32 | 73.28 | 74.29 | +1.406% | 24,190 | +14.416% |
| 2025-05-30 | 73.43 | 73.54 | 72.92 | 73.26 | +0.041% | 49,978 | +16.025% |
| 2025-05-29 | 73.74 | 73.74 | 73.00 | 73.23 | -0.068% | 39,358 | +16.073% |
| 2025-05-28 | 73.29 | 73.40 | 72.87 | 73.28 | -0.705% | 31,240 | +15.993% |
| 2025-05-27 | 74.03 | 74.24 | 73.67 | 73.80 | +1.569% | 19,518 | +15.176% |
| 2025-05-23 | 72.22 | 73.14 | 72.22 | 72.66 | -0.137% | 15,392 | +16.983% |
| 2025-05-22 | 72.63 | 73.24 | 72.53 | 72.76 | -0.342% | 17,655 | +16.822% |
| 2025-05-21 | 73.34 | 73.74 | 72.73 | 73.01 | -0.219% | 20,739 | +16.422% |
| 2025-05-20 | 73.22 | 73.61 | 73.04 | 73.17 | -0.082% | 85,344 | +16.168% |
| 2025-05-19 | 72.41 | 73.25 | 72.41 | 73.23 | +0.868% | 30,953 | +16.073% |
| 2025-05-16 | 72.33 | 72.71 | 71.91 | 72.60 | +0.526% | 12,920 | +17.080% |
| 2025-05-15 | 72.16 | 72.56 | 71.94 | 72.22 | +0.571% | 12,277 | +17.696% |
| 2025-05-14 | 72.43 | 72.43 | 71.45 | 71.81 | -0.222% | 47,659 | +18.368% |
| 2025-05-13 | 71.88 | 72.21 | 71.70 | 71.97 | +0.503% | 20,040 | +18.105% |
| 2025-05-12 | 71.25 | 72.62 | 71.17 | 71.61 | +0.301% | 14,874 | +18.699% |
| 2025-05-09 | 71.67 | 71.67 | 71.21 | 71.39 | +0.556% | 21,789 | +19.056% |
| 2025-05-08 | 71.57 | 71.57 | 70.98 | 71.00 | -0.084% | 25,187 | +19.718% |
| 2025-05-07 | 71.28 | 71.82 | 70.87 | 71.06 | -0.574% | 17,952 | +19.617% |
| 2025-05-06 | 71.34 | 71.65 | 71.20 | 71.47 | +0.436% | 23,798 | +18.931% |
| 2025-05-05 | 71.49 | 71.81 | 71.16 | 71.16 | -0.308% | 27,512 | +19.449% |
| 2025-05-02 | 71.20 | 71.47 | 71.00 | 71.38 | +2.381% | 9,453 | +19.081% |
| 2025-05-01 | 69.92 | 70.20 | 69.64 | 69.72 | -0.471% | 24,654 | +21.916% |
| 2025-04-30 | 69.35 | 70.08 | 69.16 | 70.05 | +0.560% | 21,918 | +21.342% |
| 2025-04-29 | 69.41 | 70.00 | 69.41 | 69.66 | +0.346% | 18,745 | +22.021% |
| 2025-04-28 | 69.15 | 69.48 | 69.11 | 69.42 | +0.087% | 27,330 | +22.443% |
| 2025-04-25 | 68.83 | 69.48 | 68.68 | 69.36 | +0.814% | 15,151 | +22.549% |
| 2025-04-24 | 68.26 | 69.13 | 68.26 | 68.80 | +1.087% | 18,338 | +23.547% |
| 2025-04-23 | 68.39 | 68.71 | 67.82 | 68.06 | +0.874% | 20,426 | +24.890% |
| 2025-04-22 | 67.22 | 68.01 | 67.19 | 67.47 | +1.581% | 50,930 | +25.982% |
| 2025-04-21 | 66.91 | 67.32 | 65.79 | 66.42 | -0.300% | 22,022 | +27.974% |
| 2025-04-17 | 66.74 | 67.14 | 66.58 | 66.62 | +0.498% | 24,118 | +27.589% |
| 2025-04-16 | 66.48 | 66.96 | 66.04 | 66.29 | -0.749% | 37,567 | +28.224% |
| 2025-04-15 | 66.71 | 67.18 | 66.41 | 66.79 | 0.000% | 77,342 | +27.265% |