EEMA
iShares MSCI Emerging Markets Asia ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:33:21 AM EDT
118.41USD+0.958%(+1.12)19,571
114.10Bid122.28Ask8.18SpreadEEMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 118.41 | 118.41 | 118.41 | 118.41 | +0.958% | 19,571 | 0.000% |
| 2026-10-02 | 116.79 | 117.70 | 116.54 | 117.29 | +1.095% | 55,798 | +0.958% |
| 2026-10-01 | 115.48 | 116.45 | 114.72 | 116.02 | +0.110% | 13,189 | +2.063% |
| 2026-09-30 | 116.75 | 116.83 | 115.16 | 115.89 | -1.178% | 818,901 | +2.176% |
| 2026-09-29 | 117.04 | 117.56 | 116.44 | 117.27 | +0.120% | 64,943 | +0.972% |
| 2026-09-28 | 117.24 | 117.44 | 116.00 | 117.13 | -1.039% | 62,657 | +1.093% |
| 2026-09-25 | 118.05 | 118.80 | 117.48 | 118.36 | +0.809% | 148,654 | +0.042% |
| 2026-09-24 | 117.47 | 117.57 | 116.81 | 117.41 | -0.475% | 20,535 | +0.852% |
| 2026-09-23 | 119.08 | 119.77 | 117.77 | 117.97 | -1.831% | 74,445 | +0.373% |
| 2026-09-22 | 119.18 | 120.75 | 119.04 | 120.17 | +0.754% | 288,922 | -1.465% |
| 2026-09-21 | 118.71 | 119.68 | 118.31 | 119.27 | +2.282% | 202,332 | -0.722% |
| 2026-09-18 | 115.88 | 116.62 | 115.63 | 116.61 | +0.414% | 27,776 | +1.544% |
| 2026-09-17 | 116.00 | 116.33 | 115.61 | 116.13 | +1.432% | 24,543 | +1.964% |
| 2026-09-16 | 114.95 | 115.52 | 113.60 | 114.49 | -0.017% | 32,631 | +3.424% |
| 2026-09-15 | 114.74 | 115.00 | 113.70 | 114.51 | -0.296% | 432,776 | +3.406% |
| 2026-09-14 | 114.67 | 115.89 | 114.21 | 114.85 | -2.182% | 16,387 | +3.100% |
| 2026-09-11 | 117.64 | 117.64 | 117.10 | 117.41 | +1.444% | 19,242 | +0.850% |
| 2026-09-10 | 116.67 | 116.74 | 115.71 | 115.74 | -2.485% | 103,294 | +2.307% |
| 2026-09-09 | 118.76 | 119.44 | 118.32 | 118.69 | -0.478% | 64,489 | -0.236% |
| 2026-09-08 | 119.51 | 119.76 | 119.03 | 119.26 | -0.184% | 36,604 | -0.713% |
| 2026-09-04 | 117.70 | 119.48 | 117.70 | 119.48 | +1.824% | 56,173 | -0.896% |
| 2026-09-03 | 116.38 | 117.39 | 115.75 | 117.34 | +0.359% | 20,965 | +0.912% |
| 2026-09-02 | 116.19 | 117.14 | 116.19 | 116.92 | +0.270% | 42,098 | +1.274% |
| 2026-09-01 | 116.87 | 117.82 | 116.59 | 116.61 | -0.261% | 37,991 | +1.548% |
| 2026-08-31 | 116.94 | 117.59 | 116.53 | 116.91 | +0.094% | 216,494 | +1.283% |
| 2026-08-28 | 117.72 | 117.83 | 116.48 | 116.80 | -0.341% | 23,616 | +1.378% |
| 2026-08-27 | 117.13 | 117.27 | 116.53 | 117.20 | +0.540% | 29,176 | +1.032% |
| 2026-08-26 | 116.73 | 116.87 | 116.29 | 116.57 | +0.405% | 35,156 | +1.578% |
| 2026-08-25 | 115.47 | 116.38 | 115.47 | 116.10 | +1.393% | 44,159 | +1.990% |
| 2026-08-24 | 115.04 | 115.04 | 113.94 | 114.50 | -1.272% | 177,850 | +3.410% |
| 2026-08-21 | 116.74 | 116.74 | 115.87 | 115.98 | +0.207% | 33,960 | +2.095% |
| 2026-08-20 | 114.90 | 115.83 | 114.88 | 115.74 | +0.416% | 225,326 | +2.307% |
| 2026-08-19 | 115.50 | 115.50 | 114.70 | 115.26 | +0.999% | 9,077 | +2.733% |
| 2026-08-18 | 115.25 | 115.45 | 113.98 | 114.12 | -2.512% | 11,826 | +3.759% |
| 2026-08-17 | 117.33 | 117.99 | 116.93 | 117.06 | +0.896% | 20,917 | +1.153% |
| 2026-08-14 | 116.32 | 116.64 | 115.68 | 116.02 | -0.095% | 7,392 | +2.060% |
| 2026-08-13 | 115.72 | 116.83 | 115.72 | 116.13 | +0.294% | 30,583 | +1.963% |
| 2026-08-12 | 116.21 | 116.28 | 115.75 | 115.79 | +1.091% | 13,831 | +2.263% |
| 2026-08-11 | 114.93 | 114.99 | 114.16 | 114.54 | +0.271% | 26,670 | +3.379% |
| 2026-08-10 | 114.48 | 114.57 | 114.11 | 114.23 | -0.375% | 34,092 | +3.659% |
| 2026-08-07 | 115.34 | 115.34 | 113.98 | 114.66 | +0.969% | 16,012 | +3.271% |
| 2026-08-06 | 112.84 | 114.34 | 112.84 | 113.56 | -0.502% | 21,978 | +4.271% |
| 2026-08-05 | 114.83 | 115.01 | 114.13 | 114.13 | -0.260% | 16,332 | +3.748% |
| 2026-08-04 | 113.25 | 114.69 | 113.25 | 114.43 | +2.151% | 36,191 | +3.478% |
| 2026-08-03 | 111.01 | 112.02 | 111.01 | 112.02 | +0.892% | 24,553 | +5.704% |
| 2026-07-31 | 112.38 | 112.38 | 110.15 | 111.03 | +0.826% | 19,077 | +6.647% |
| 2026-07-30 | 108.68 | 110.31 | 108.68 | 110.12 | +3.302% | 191,238 | +7.528% |
| 2026-07-29 | 107.76 | 109.30 | 106.08 | 106.60 | -2.058% | 293,434 | +11.079% |
| 2026-07-28 | 108.17 | 109.31 | 107.33 | 108.84 | -1.600% | 115,502 | +8.793% |
| 2026-07-27 | 111.34 | 111.62 | 109.33 | 110.61 | +0.354% | 382,538 | +7.052% |
| 2026-07-24 | 111.32 | 111.69 | 110.15 | 110.22 | -1.475% | 225,177 | +7.431% |
| 2026-07-23 | 111.98 | 112.72 | 110.97 | 111.87 | -1.018% | 130,357 | +5.846% |
| 2026-07-22 | 112.30 | 113.28 | 112.22 | 113.02 | +0.160% | 341,983 | +4.769% |
| 2026-07-21 | 112.65 | 113.45 | 112.39 | 112.84 | +2.370% | 30,661 | +4.936% |
| 2026-07-20 | 111.03 | 111.21 | 110.03 | 110.23 | +0.472% | 29,320 | +7.423% |
| 2026-07-17 | 108.68 | 111.09 | 107.88 | 109.71 | -1.583% | 158,685 | +7.930% |
| 2026-07-16 | 112.28 | 112.28 | 111.14 | 111.47 | -1.541% | 24,272 | +6.221% |
| 2026-07-15 | 113.82 | 114.33 | 112.19 | 113.22 | +0.115% | 28,471 | +4.584% |
| 2026-07-14 | 113.06 | 113.53 | 112.64 | 113.09 | +1.390% | 32,887 | +4.704% |
| 2026-07-13 | 113.21 | 113.21 | 111.50 | 111.54 | -3.059% | 39,862 | +6.159% |
| 2026-07-10 | 114.93 | 115.36 | 114.43 | 115.06 | +0.148% | 171,555 | +2.912% |
| 2026-07-09 | 114.64 | 115.48 | 114.41 | 114.89 | +0.896% | 25,097 | +3.064% |
| 2026-07-08 | 112.65 | 114.38 | 112.01 | 113.87 | +0.619% | 209,200 | +3.987% |
| 2026-07-07 | 113.90 | 114.22 | 112.65 | 113.17 | -2.683% | 24,746 | +4.630% |
| 2026-07-06 | 116.07 | 116.73 | 115.51 | 116.29 | +2.567% | 46,622 | +1.823% |
| 2026-07-02 | 114.87 | 115.96 | 112.24 | 113.38 | -1.065% | 65,745 | +4.436% |
| 2026-07-01 | 115.48 | 116.21 | 114.60 | 114.60 | -2.018% | 85,546 | +3.325% |
| 2026-06-30 | 116.36 | 117.43 | 116.14 | 116.96 | +1.273% | 68,680 | +1.240% |
| 2026-06-29 | 114.79 | 115.58 | 113.41 | 115.49 | +1.068% | 37,831 | +2.528% |
| 2026-06-26 | 113.47 | 115.13 | 113.35 | 114.27 | -1.413% | 37,545 | +3.623% |
| 2026-06-25 | 117.75 | 117.76 | 115.06 | 115.91 | +0.580% | 139,648 | +2.159% |
| 2026-06-24 | 115.41 | 115.94 | 114.02 | 115.24 | -0.104% | 2,704,943 | +2.751% |
| 2026-06-23 | 115.64 | 116.86 | 114.82 | 115.36 | -5.061% | 1,454,938 | +2.644% |
| 2026-06-22 | 121.73 | 122.73 | 121.28 | 121.51 | +0.763% | 58,502 | -2.551% |
| 2026-06-18 | 120.03 | 120.91 | 119.98 | 120.59 | +2.884% | 79,550 | -1.808% |
| 2026-06-17 | 119.23 | 119.68 | 117.08 | 117.21 | -0.476% | 164,700 | +1.024% |
| 2026-06-16 | 118.78 | 119.64 | 117.72 | 117.77 | -1.678% | 58,564 | +0.543% |
| 2026-06-15 | 119.78 | 120.12 | 119.32 | 119.78 | +2.992% | 28,089 | -1.144% |
| 2026-06-12 | 116.15 | 117.00 | 115.84 | 116.30 | +0.466% | 53,952 | +1.814% |
| 2026-06-11 | 113.03 | 116.05 | 112.29 | 115.76 | +3.403% | 174,737 | +2.289% |
| 2026-06-10 | 112.95 | 114.56 | 111.84 | 111.95 | -1.348% | 28,306 | +5.770% |
| 2026-06-09 | 116.07 | 116.44 | 110.54 | 113.48 | +0.079% | 93,927 | +4.344% |
| 2026-06-08 | 114.18 | 115.47 | 113.03 | 113.39 | +1.504% | 372,605 | +4.427% |
| 2026-06-05 | 115.30 | 115.47 | 111.49 | 111.71 | -6.221% | 83,271 | +5.998% |
| 2026-06-04 | 118.41 | 119.39 | 117.53 | 119.12 | -0.849% | 133,533 | -0.596% |
| 2026-06-03 | 121.00 | 121.42 | 119.73 | 120.14 | -1.168% | 44,899 | -1.440% |
| 2026-06-02 | 121.06 | 122.06 | 120.57 | 121.56 | +0.930% | 93,575 | -2.591% |
| 2026-06-01 | 119.08 | 121.00 | 118.80 | 120.44 | +2.180% | 58,766 | -1.685% |
| 2026-05-29 | 118.54 | 118.94 | 117.68 | 117.87 | -0.034% | 33,406 | +0.458% |
| 2026-05-28 | 116.13 | 118.34 | 115.87 | 117.91 | +0.349% | 86,207 | +0.424% |
| 2026-05-27 | 118.11 | 118.59 | 116.35 | 117.50 | -0.199% | 154,055 | +0.774% |
| 2026-05-26 | 116.58 | 118.02 | 116.58 | 117.73 | +4.181% | 42,186 | +0.574% |
| 2026-05-22 | 113.52 | 113.92 | 112.80 | 113.01 | +0.089% | 550,722 | +4.778% |
| 2026-05-21 | 112.01 | 113.42 | 111.78 | 112.91 | +0.858% | 84,888 | +4.871% |
| 2026-05-20 | 110.72 | 112.18 | 110.50 | 111.95 | +1.717% | 42,731 | +5.770% |
| 2026-05-19 | 109.17 | 111.15 | 108.77 | 110.06 | -1.181% | 59,403 | +7.587% |
| 2026-05-18 | 113.03 | 113.29 | 110.34 | 111.38 | -0.451% | 76,257 | +6.316% |
| 2026-05-15 | 112.42 | 112.60 | 111.55 | 111.88 | -3.385% | 63,732 | +5.837% |
| 2026-05-14 | 115.28 | 116.00 | 115.03 | 115.80 | +0.078% | 43,249 | +2.254% |
| 2026-05-13 | 114.47 | 116.01 | 114.05 | 115.71 | +2.516% | 116,854 | +2.333% |
| 2026-05-12 | 114.32 | 114.32 | 111.53 | 112.87 | -3.083% | 119,557 | +4.908% |
| 2026-05-11 | 116.37 | 116.98 | 116.06 | 116.46 | +0.138% | 62,895 | +1.674% |
| 2026-05-08 | 115.94 | 116.60 | 115.77 | 116.30 | +1.537% | 346,780 | +1.814% |
| 2026-05-07 | 116.01 | 116.01 | 114.29 | 114.54 | -1.003% | 57,819 | +3.379% |
| 2026-05-06 | 114.71 | 115.86 | 114.19 | 115.70 | +3.073% | 129,016 | +2.342% |
| 2026-05-05 | 111.56 | 112.91 | 111.56 | 112.25 | +1.842% | 123,400 | +5.488% |
| 2026-05-04 | 110.75 | 111.51 | 109.86 | 110.22 | +0.154% | 200,035 | +7.431% |
| 2026-05-01 | 109.86 | 111.39 | 109.86 | 110.05 | +0.178% | 24,011 | +7.597% |
| 2026-04-30 | 108.77 | 110.06 | 108.02 | 109.86 | +2.096% | 29,784 | +7.788% |
| 2026-04-29 | 108.13 | 108.42 | 107.23 | 107.60 | -0.148% | 246,213 | +10.046% |
| 2026-04-28 | 107.51 | 107.99 | 107.20 | 107.76 | -0.938% | 204,919 | +9.883% |
| 2026-04-27 | 109.29 | 109.29 | 108.58 | 108.78 | +0.037% | 90,812 | +8.853% |
| 2026-04-24 | 108.03 | 109.01 | 107.82 | 108.74 | +2.365% | 136,953 | +8.893% |
| 2026-04-23 | 106.98 | 107.42 | 105.30 | 106.23 | -1.654% | 28,353 | +11.468% |
| 2026-04-22 | 107.14 | 108.13 | 107.14 | 108.02 | +2.100% | 785,173 | +9.624% |
| 2026-04-21 | 107.73 | 107.79 | 105.54 | 105.79 | -1.359% | 45,410 | +11.926% |
| 2026-04-20 | 107.31 | 107.34 | 106.69 | 107.25 | -0.584% | 52,456 | +10.406% |
| 2026-04-17 | 107.85 | 109.16 | 107.46 | 107.88 | +1.937% | 127,329 | +9.761% |
| 2026-04-16 | 105.82 | 106.55 | 105.19 | 105.83 | +0.733% | 807,880 | +11.887% |
| 2026-04-15 | 105.05 | 105.37 | 104.57 | 105.06 | +0.048% | 95,610 | +12.707% |
| 2026-04-14 | 103.99 | 105.17 | 103.91 | 105.01 | +2.289% | 637,654 | +12.761% |
| 2026-04-13 | 101.18 | 102.78 | 101.06 | 102.66 | +0.845% | 43,637 | +15.342% |
| 2026-04-10 | 102.12 | 102.44 | 101.62 | 101.80 | +0.484% | 120,628 | +16.316% |
| 2026-04-09 | 101.05 | 101.61 | 99.98 | 101.31 | -0.735% | 348,646 | +16.879% |
| 2026-04-08 | 102.27 | 102.59 | 101.08 | 102.06 | +5.619% | 75,816 | +16.020% |
| 2026-04-07 | 96.27 | 96.68 | 95.09 | 96.63 | +0.614% | 72,155 | +22.540% |
| 2026-04-06 | 95.85 | 96.76 | 95.65 | 96.04 | +0.914% | 78,371 | +23.292% |
| 2026-04-02 | 93.93 | 95.86 | 93.39 | 95.17 | -1.296% | 65,409 | +24.419% |
| 2026-04-01 | 96.37 | 97.17 | 96.00 | 96.42 | +0.716% | 233,254 | +22.806% |
| 2026-03-31 | 92.72 | 95.73 | 92.68 | 95.73 | +3.564% | 149,385 | +23.685% |
| 2026-03-30 | 94.07 | 94.19 | 91.98 | 92.44 | -1.070% | 116,110 | +28.094% |
| 2026-03-27 | 94.13 | 94.57 | 93.13 | 93.44 | -0.596% | 145,387 | +26.723% |
| 2026-03-26 | 95.67 | 96.05 | 94.00 | 94.00 | -3.382% | 80,430 | +25.968% |
| 2026-03-25 | 97.18 | 98.00 | 96.94 | 97.29 | +1.428% | 827,859 | +21.708% |
| 2026-03-24 | 95.90 | 96.58 | 95.45 | 95.92 | -1.741% | 713,950 | +23.447% |
| 2026-03-23 | 96.91 | 98.54 | 96.44 | 97.62 | +2.671% | 134,695 | +21.297% |
| 2026-03-20 | 97.71 | 97.71 | 94.84 | 95.08 | -3.345% | 122,381 | +24.537% |
| 2026-03-19 | 96.48 | 98.93 | 96.19 | 98.37 | -0.043% | 57,386 | +20.372% |
| 2026-03-18 | 99.98 | 100.15 | 98.20 | 98.41 | -2.018% | 40,085 | +20.320% |
| 2026-03-17 | 100.70 | 100.85 | 100.12 | 100.44 | +0.682% | 31,183 | +17.891% |
| 2026-03-16 | 99.23 | 100.08 | 99.23 | 99.76 | +2.611% | 253,032 | +18.695% |
| 2026-03-13 | 98.77 | 99.19 | 97.08 | 97.22 | +0.043% | 48,512 | +21.794% |
| 2026-03-12 | 99.32 | 99.32 | 97.11 | 97.18 | -3.014% | 89,942 | +21.846% |
| 2026-03-11 | 100.34 | 100.78 | 99.53 | 100.20 | +0.522% | 517,967 | +18.174% |
| 2026-03-10 | 99.64 | 101.75 | 99.11 | 99.68 | +0.231% | 505,808 | +18.790% |
| 2026-03-09 | 96.79 | 99.96 | 95.88 | 99.45 | +1.864% | 444,935 | +19.065% |
| 2026-03-06 | 96.69 | 98.23 | 96.58 | 97.63 | -0.266% | 135,809 | +21.284% |
| 2026-03-05 | 98.63 | 99.50 | 96.48 | 97.89 | -2.268% | 4,464,367 | +20.962% |
| 2026-03-04 | 99.87 | 101.25 | 99.30 | 100.16 | +0.474% | 2,909,804 | +18.218% |
| 2026-03-03 | 99.20 | 100.47 | 96.73 | 99.69 | -4.752% | 214,840 | +18.778% |
| 2026-03-02 | 103.37 | 105.23 | 103.37 | 104.66 | -1.734% | 96,528 | +13.134% |
| 2026-02-27 | 105.62 | 106.69 | 105.57 | 106.51 | -0.187% | 178,989 | +11.173% |
| 2026-02-26 | 107.72 | 107.72 | 105.69 | 106.71 | -1.075% | 237,952 | +10.964% |
| 2026-02-25 | 107.89 | 108.00 | 107.21 | 107.87 | +1.277% | 76,955 | +9.771% |
| 2026-02-24 | 105.91 | 106.84 | 105.58 | 106.51 | +1.564% | 112,189 | +11.173% |
| 2026-02-23 | 105.53 | 105.73 | 104.66 | 104.87 | -1.198% | 394,180 | +12.911% |
| 2026-02-20 | 103.87 | 106.21 | 103.87 | 106.14 | +2.379% | 64,436 | +11.559% |
| 2026-02-19 | 103.61 | 103.83 | 103.08 | 103.67 | -0.207% | 142,369 | +14.213% |
| 2026-02-18 | 103.89 | 104.66 | 103.50 | 103.89 | +0.232% | 42,013 | +13.976% |
| 2026-02-17 | 103.25 | 103.99 | 102.23 | 103.65 | -0.197% | 96,799 | +14.240% |
| 2026-02-13 | 103.28 | 104.05 | 102.47 | 103.85 | +0.149% | 289,414 | +14.015% |
| 2026-02-12 | 105.21 | 105.21 | 103.23 | 103.70 | -1.158% | 130,786 | +14.185% |
| 2026-02-11 | 104.10 | 105.00 | 103.58 | 104.91 | +1.662% | 103,537 | +12.863% |
| 2026-02-10 | 103.33 | 103.56 | 102.75 | 103.20 | +0.330% | 114,541 | +14.739% |
| 2026-02-09 | 102.07 | 103.06 | 101.98 | 102.86 | +0.705% | 114,129 | +15.118% |
| 2026-02-06 | 100.75 | 102.14 | 100.73 | 102.14 | +2.808% | 97,327 | +15.929% |
| 2026-02-05 | 99.50 | 100.20 | 98.96 | 99.35 | -0.241% | 68,434 | +19.185% |
| 2026-02-04 | 101.56 | 101.56 | 99.01 | 99.59 | -1.416% | 72,461 | +18.897% |
| 2026-02-03 | 101.58 | 101.58 | 99.90 | 101.02 | +0.179% | 60,724 | +17.214% |
| 2026-02-02 | 99.56 | 101.14 | 99.56 | 100.84 | +0.239% | 50,214 | +17.424% |
| 2026-01-30 | 101.71 | 101.98 | 100.09 | 100.60 | -1.825% | 65,723 | +17.704% |
| 2026-01-29 | 103.05 | 103.05 | 100.84 | 102.47 | -0.466% | 92,924 | +15.556% |
| 2026-01-28 | 103.22 | 103.22 | 102.38 | 102.95 | +0.567% | 162,658 | +15.017% |
| 2026-01-27 | 101.70 | 102.41 | 101.62 | 102.37 | +1.881% | 83,613 | +15.669% |
| 2026-01-26 | 100.14 | 100.74 | 100.07 | 100.48 | +0.219% | 94,821 | +17.844% |
| 2026-01-23 | 99.59 | 100.54 | 99.30 | 100.26 | +0.276% | 143,467 | +18.103% |
| 2026-01-22 | 99.96 | 100.30 | 99.59 | 99.98 | +0.592% | 245,985 | +18.429% |
| 2026-01-21 | 98.77 | 99.94 | 98.68 | 99.39 | +1.506% | 102,187 | +19.131% |
| 2026-01-20 | 98.35 | 98.69 | 97.73 | 97.92 | -1.108% | 68,343 | +20.925% |
| 2026-01-16 | 99.41 | 99.41 | 98.53 | 99.02 | -0.546% | 41,196 | +19.586% |
| 2026-01-15 | 99.36 | 99.96 | 99.14 | 99.56 | +0.799% | 40,323 | +18.933% |
| 2026-01-14 | 98.69 | 98.92 | 98.31 | 98.77 | +0.296% | 32,436 | +19.883% |
| 2026-01-13 | 99.10 | 99.12 | 98.21 | 98.48 | -0.886% | 57,175 | +20.238% |
| 2026-01-12 | 98.15 | 99.60 | 98.15 | 99.36 | +1.346% | 39,633 | +19.173% |
| 2026-01-09 | 97.77 | 98.13 | 97.36 | 98.04 | +0.426% | 33,724 | +20.777% |
| 2026-01-08 | 97.31 | 97.74 | 97.25 | 97.62 | -0.047% | 57,067 | +21.292% |
| 2026-01-07 | 98.14 | 98.16 | 97.53 | 97.67 | -0.843% | 49,972 | +21.235% |
| 2026-01-06 | 98.35 | 98.70 | 98.20 | 98.50 | +0.705% | 58,079 | +20.213% |
| 2026-01-05 | 97.55 | 97.88 | 97.13 | 97.81 | +1.033% | 107,633 | +21.061% |
| 2026-01-02 | 96.09 | 96.83 | 95.75 | 96.81 | +2.967% | 75,185 | +22.312% |
| 2025-12-31 | 94.19 | 94.26 | 93.78 | 94.02 | -0.202% | 29,919 | +25.941% |
| 2025-12-30 | 94.16 | 94.40 | 94.03 | 94.21 | +0.277% | 49,614 | +25.687% |
| 2025-12-29 | 93.74 | 93.98 | 93.49 | 93.95 | +0.013% | 45,252 | +26.035% |
| 2025-12-26 | 93.22 | 94.02 | 93.15 | 93.94 | +0.780% | 51,211 | +26.052% |
| 2025-12-24 | 93.14 | 93.26 | 92.82 | 93.21 | +0.312% | 20,050 | +27.036% |
| 2025-12-23 | 92.16 | 92.98 | 92.16 | 92.92 | +0.552% | 148,097 | +27.432% |
| 2025-12-22 | 92.41 | 92.53 | 92.13 | 92.41 | +0.533% | 51,328 | +28.135% |
| 2025-12-19 | 91.46 | 92.32 | 91.46 | 91.92 | +1.111% | 33,800 | +28.819% |
| 2025-12-18 | 91.10 | 91.58 | 90.83 | 90.91 | +1.292% | 47,764 | +30.250% |
| 2025-12-17 | 90.89 | 91.21 | 89.63 | 89.75 | -0.894% | 61,445 | +31.933% |
| 2025-12-16 | 90.32 | 90.63 | 89.94 | 90.56 | -1.565% | 54,912 | +30.753% |
| 2025-12-15 | 92.94 | 93.00 | 92.00 | 92.00 | -0.498% | 31,998 | +28.707% |
| 2025-12-12 | 93.57 | 93.78 | 92.25 | 92.46 | -1.376% | 34,703 | +28.066% |
| 2025-12-11 | 93.56 | 93.86 | 93.16 | 93.75 | -0.552% | 146,785 | +26.304% |
| 2025-12-10 | 93.67 | 94.46 | 93.42 | 94.27 | +1.007% | 39,315 | +25.607% |
| 2025-12-09 | 93.19 | 93.52 | 93.16 | 93.33 | -0.416% | 45,354 | +26.872% |
| 2025-12-08 | 94.18 | 94.22 | 93.40 | 93.72 | -0.075% | 63,270 | +26.344% |
| 2025-12-05 | 93.85 | 94.25 | 93.70 | 93.79 | +1.241% | 34,114 | +26.250% |
| 2025-12-04 | 92.92 | 92.92 | 92.52 | 92.64 | -0.336% | 56,150 | +27.817% |
| 2025-12-03 | 92.56 | 93.02 | 92.52 | 92.95 | +0.043% | 25,392 | +27.388% |
| 2025-12-02 | 93.03 | 93.14 | 92.53 | 92.91 | +0.023% | 283,720 | +27.443% |
| 2025-12-01 | 92.78 | 93.45 | 92.70 | 92.89 | -0.213% | 67,693 | +27.473% |
| 2025-11-28 | 92.82 | 93.17 | 92.77 | 93.09 | +0.211% | 22,445 | +27.201% |
| 2025-11-26 | 92.82 | 93.18 | 92.38 | 92.89 | +0.684% | 37,858 | +27.470% |
| 2025-11-25 | 92.09 | 92.28 | 91.36 | 92.26 | +0.186% | 54,654 | +28.341% |
| 2025-11-24 | 91.18 | 92.09 | 91.14 | 92.09 | +1.067% | 105,915 | +28.581% |
| 2025-11-21 | 90.55 | 91.50 | 89.75 | 91.12 | +0.011% | 62,650 | +29.953% |
| 2025-11-20 | 93.42 | 93.69 | 91.11 | 91.11 | -1.260% | 40,115 | +29.967% |
| 2025-11-19 | 92.20 | 92.85 | 92.12 | 92.27 | -0.389% | 45,127 | +28.330% |
| 2025-11-18 | 92.44 | 93.10 | 92.09 | 92.63 | -0.691% | 40,989 | +27.831% |
| 2025-11-17 | 93.74 | 94.27 | 92.90 | 93.27 | -1.164% | 44,162 | +26.948% |
| 2025-11-14 | 93.73 | 95.00 | 93.61 | 94.37 | +0.050% | 27,016 | +25.470% |
| 2025-11-13 | 95.37 | 95.66 | 94.14 | 94.33 | -1.166% | 26,591 | +25.532% |
| 2025-11-12 | 95.57 | 95.82 | 95.18 | 95.44 | -0.014% | 74,322 | +24.068% |
| 2025-11-11 | 95.34 | 95.73 | 94.97 | 95.45 | +0.045% | 82,488 | +24.050% |
| 2025-11-10 | 95.14 | 95.60 | 94.69 | 95.41 | +1.716% | 121,914 | +24.106% |
| 2025-11-07 | 93.38 | 93.98 | 92.66 | 93.80 | -0.477% | 62,116 | +26.237% |
| 2025-11-06 | 94.93 | 95.09 | 93.98 | 94.25 | -0.946% | 201,379 | +25.634% |
| 2025-11-05 | 94.66 | 95.58 | 94.50 | 95.15 | +0.571% | 69,833 | +24.446% |
| 2025-11-04 | 94.95 | 95.45 | 94.48 | 94.61 | -1.948% | 390,999 | +25.156% |
| 2025-11-03 | 96.46 | 96.75 | 96.17 | 96.49 | +0.594% | 338,487 | +22.717% |
| 2025-10-31 | 95.89 | 95.97 | 95.35 | 95.92 | -0.312% | 39,703 | +23.447% |
| 2025-10-30 | 96.14 | 96.49 | 95.67 | 96.22 | -0.916% | 99,496 | +23.062% |
| 2025-10-29 | 97.46 | 97.55 | 96.63 | 97.11 | +0.518% | 35,544 | +21.934% |
| 2025-10-28 | 96.06 | 96.72 | 95.84 | 96.61 | -0.268% | 42,918 | +22.565% |
| 2025-10-27 | 96.82 | 96.87 | 96.34 | 96.87 | +1.403% | 34,065 | +22.236% |
| 2025-10-24 | 95.63 | 95.71 | 95.33 | 95.53 | +0.759% | 33,088 | +23.951% |
| 2025-10-23 | 94.04 | 94.99 | 94.04 | 94.81 | +0.819% | 39,883 | +24.892% |
| 2025-10-22 | 94.41 | 94.71 | 93.62 | 94.04 | -0.043% | 51,004 | +25.915% |
| 2025-10-21 | 94.70 | 94.70 | 94.08 | 94.08 | -1.078% | 37,009 | +25.861% |
| 2025-10-20 | 94.20 | 95.24 | 94.20 | 95.11 | +1.467% | 41,654 | +24.504% |
| 2025-10-17 | 93.13 | 93.89 | 93.03 | 93.73 | +0.057% | 20,896 | +26.331% |
| 2025-10-16 | 93.76 | 94.42 | 93.45 | 93.68 | +0.754% | 42,414 | +26.403% |
| 2025-10-15 | 92.80 | 93.31 | 92.50 | 92.98 | +1.856% | 38,456 | +27.356% |
| 2025-10-14 | 90.52 | 91.92 | 90.52 | 91.28 | -1.052% | 20,988 | +29.719% |
| 2025-10-13 | 92.22 | 92.63 | 91.69 | 92.25 | +3.468% | 26,058 | +28.355% |
| 2025-10-10 | 93.19 | 93.27 | 89.13 | 89.16 | -4.115% | 46,040 | +32.806% |
| 2025-10-09 | 94.13 | 94.13 | 92.75 | 92.99 | -0.967% | 29,187 | +27.341% |
| 2025-10-08 | 93.10 | 93.97 | 93.10 | 93.89 | +0.583% | 22,857 | +26.109% |
| 2025-10-07 | 94.72 | 94.72 | 93.17 | 93.35 | -0.796% | 125,796 | +26.844% |
| 2025-10-06 | 93.65 | 94.24 | 93.65 | 94.10 | +0.561% | 45,408 | +25.834% |
| 2025-10-03 | 93.76 | 93.84 | 93.36 | 93.58 | +0.220% | 19,365 | +26.540% |
| 2025-10-02 | 93.88 | 93.88 | 93.02 | 93.37 | +0.728% | 25,038 | +26.818% |
| 2025-10-01 | 92.06 | 92.73 | 92.06 | 92.69 | +1.030% | 39,057 | +27.742% |
| 2025-09-30 | 91.66 | 91.82 | 91.32 | 91.75 | +0.322% | 32,983 | +29.057% |
| 2025-09-29 | 91.48 | 91.83 | 91.24 | 91.46 | +1.115% | 29,944 | +29.472% |
| 2025-09-26 | 90.14 | 90.54 | 89.86 | 90.45 | -0.749% | 38,392 | +30.915% |
| 2025-09-25 | 90.90 | 91.26 | 90.64 | 91.13 | -0.291% | 41,238 | +29.935% |
| 2025-09-24 | 91.61 | 91.62 | 91.28 | 91.40 | -0.245% | 40,754 | +29.557% |
| 2025-09-23 | 92.09 | 92.11 | 91.36 | 91.62 | -0.283% | 46,320 | +29.240% |
| 2025-09-22 | 91.43 | 91.90 | 91.31 | 91.88 | +0.503% | 42,308 | +28.875% |
| 2025-09-19 | 91.57 | 91.61 | 91.17 | 91.42 | -0.425% | 79,540 | +29.523% |
| 2025-09-18 | 91.36 | 91.84 | 91.32 | 91.81 | -0.477% | 110,992 | +28.973% |
| 2025-09-17 | 91.91 | 92.72 | 91.63 | 92.25 | +0.644% | 139,024 | +28.358% |
| 2025-09-16 | 91.34 | 91.69 | 91.07 | 91.66 | +1.006% | 74,983 | +29.184% |
| 2025-09-15 | 90.67 | 90.81 | 90.48 | 90.75 | +0.640% | 19,249 | +30.483% |
| 2025-09-12 | 90.23 | 90.30 | 89.98 | 90.17 | +0.035% | 23,451 | +31.318% |
| 2025-09-11 | 89.49 | 90.28 | 89.46 | 90.14 | +1.382% | 185,484 | +31.365% |
| 2025-09-10 | 89.14 | 89.19 | 88.67 | 88.91 | +0.839% | 64,918 | +33.180% |
| 2025-09-09 | 88.19 | 88.33 | 87.94 | 88.17 | +0.758% | 40,017 | +34.297% |
| 2025-09-08 | 87.34 | 87.51 | 87.03 | 87.51 | +1.031% | 34,871 | +35.316% |
| 2025-09-05 | 86.62 | 86.80 | 86.16 | 86.61 | +1.208% | 21,629 | +36.711% |
| 2025-09-04 | 85.57 | 85.60 | 85.02 | 85.58 | -0.396% | 15,522 | +38.363% |
| 2025-09-03 | 85.93 | 86.14 | 85.75 | 85.92 | +0.398% | 28,470 | +37.814% |
| 2025-09-02 | 85.02 | 85.66 | 84.87 | 85.58 | +0.081% | 26,254 | +38.363% |
| 2025-08-29 | 85.69 | 85.69 | 85.20 | 85.51 | -0.639% | 99,509 | +38.475% |
| 2025-08-28 | 85.51 | 86.14 | 85.51 | 86.06 | +0.420% | 30,095 | +37.590% |
| 2025-08-27 | 85.72 | 85.72 | 85.24 | 85.70 | -0.845% | 47,196 | +38.168% |
| 2025-08-26 | 86.33 | 86.56 | 86.18 | 86.43 | -0.135% | 53,634 | +37.001% |
| 2025-08-25 | 86.89 | 87.01 | 86.45 | 86.55 | -0.394% | 59,114 | +36.817% |
| 2025-08-22 | 85.76 | 86.98 | 85.74 | 86.89 | +1.973% | 26,381 | +36.278% |
| 2025-08-21 | 85.26 | 85.39 | 84.99 | 85.21 | -0.178% | 24,905 | +38.966% |
| 2025-08-20 | 85.34 | 85.51 | 84.83 | 85.36 | -0.292% | 323,504 | +38.718% |
| 2025-08-19 | 86.00 | 86.12 | 85.44 | 85.61 | -0.763% | 54,049 | +38.313% |
| 2025-08-18 | 86.17 | 86.43 | 85.99 | 86.27 | +0.674% | 54,317 | +37.258% |
| 2025-08-15 | 85.95 | 85.95 | 85.56 | 85.69 | +0.246% | 27,993 | +38.183% |
| 2025-08-14 | 85.45 | 85.91 | 85.29 | 85.48 | -1.345% | 177,365 | +38.524% |
| 2025-08-13 | 86.46 | 86.89 | 86.29 | 86.64 | +1.541% | 95,446 | +36.661% |
| 2025-08-12 | 84.95 | 85.56 | 84.79 | 85.33 | +1.150% | 41,956 | +38.767% |
| 2025-08-11 | 84.53 | 84.88 | 84.36 | 84.36 | -0.213% | 30,217 | +40.363% |
| 2025-08-08 | 84.53 | 84.77 | 84.39 | 84.54 | -0.447% | 32,397 | +40.064% |
| 2025-08-07 | 85.23 | 85.23 | 84.56 | 84.92 | +0.783% | 36,345 | +39.437% |
| 2025-08-06 | 83.98 | 84.34 | 83.63 | 84.26 | +0.525% | 32,623 | +40.529% |
| 2025-08-05 | 84.48 | 84.48 | 83.79 | 83.82 | -0.024% | 406,625 | +41.267% |
| 2025-08-04 | 83.80 | 83.87 | 83.46 | 83.84 | +1.164% | 21,243 | +41.233% |
| 2025-08-01 | 82.66 | 83.10 | 82.42 | 82.88 | -1.175% | 37,725 | +42.878% |
| 2025-07-31 | 83.93 | 84.18 | 83.63 | 83.86 | -0.498% | 16,880 | +41.200% |
| 2025-07-30 | 84.48 | 85.20 | 83.99 | 84.28 | -0.677% | 64,809 | +40.496% |
| 2025-07-29 | 85.11 | 85.25 | 84.77 | 84.85 | +0.067% | 36,938 | +39.544% |
| 2025-07-28 | 85.09 | 85.11 | 84.63 | 84.80 | -0.705% | 19,854 | +39.638% |
| 2025-07-25 | 85.11 | 85.41 | 84.95 | 85.40 | -0.338% | 18,056 | +38.653% |
| 2025-07-24 | 85.87 | 85.88 | 85.50 | 85.69 | -0.442% | 50,202 | +38.184% |
| 2025-07-23 | 85.77 | 86.08 | 85.56 | 86.07 | +1.094% | 40,024 | +37.574% |
| 2025-07-22 | 84.71 | 85.19 | 84.52 | 85.14 | -0.084% | 56,641 | +39.079% |
| 2025-07-21 | 84.99 | 85.51 | 84.99 | 85.21 | +0.733% | 31,622 | +38.963% |
| 2025-07-18 | 84.83 | 84.96 | 84.46 | 84.59 | -0.165% | 17,577 | +39.981% |
| 2025-07-17 | 84.18 | 84.78 | 84.08 | 84.73 | +0.546% | 24,615 | +39.750% |
| 2025-07-16 | 83.80 | 84.31 | 83.36 | 84.27 | +0.381% | 20,084 | +40.513% |
| 2025-07-15 | 83.93 | 84.09 | 83.57 | 83.95 | +0.999% | 87,460 | +41.048% |
| 2025-07-14 | 82.72 | 83.17 | 82.44 | 83.12 | +0.302% | 38,270 | +42.457% |
| 2025-07-11 | 82.97 | 83.00 | 82.72 | 82.87 | -0.229% | 42,815 | +42.886% |
| 2025-07-10 | 82.79 | 83.06 | 82.57 | 83.06 | +0.508% | 64,303 | +42.560% |
| 2025-07-09 | 82.52 | 82.68 | 82.32 | 82.64 | -0.109% | 94,136 | +43.284% |
| 2025-07-08 | 82.72 | 82.78 | 82.44 | 82.73 | +0.915% | 49,060 | +43.128% |
| 2025-07-07 | 82.35 | 82.68 | 81.96 | 81.98 | -1.585% | 35,947 | +44.438% |
| 2025-07-03 | 83.11 | 83.38 | 83.11 | 83.30 | +0.349% | 34,925 | +42.149% |
| 2025-07-02 | 82.40 | 83.01 | 82.40 | 83.01 | +0.351% | 46,213 | +42.645% |
| 2025-07-01 | 82.65 | 82.90 | 82.47 | 82.72 | +0.206% | 22,008 | +43.146% |
| 2025-06-30 | 82.08 | 82.55 | 81.96 | 82.55 | -0.145% | 108,811 | +43.440% |
| 2025-06-27 | 82.66 | 82.87 | 82.24 | 82.67 | -0.398% | 45,295 | +43.232% |
| 2025-06-26 | 82.71 | 83.12 | 82.64 | 83.00 | +0.533% | 18,886 | +42.663% |
| 2025-06-25 | 82.75 | 82.75 | 82.29 | 82.56 | +0.182% | 34,473 | +43.423% |
| 2025-06-24 | 81.60 | 82.44 | 81.37 | 82.41 | +2.724% | 47,842 | +43.684% |
| 2025-06-23 | 79.23 | 80.31 | 79.23 | 80.22 | +0.760% | 42,022 | +47.597% |
| 2025-06-20 | 80.50 | 80.50 | 79.51 | 79.62 | -0.723% | 24,842 | +48.719% |
| 2025-06-18 | 80.25 | 80.47 | 80.00 | 80.20 | +0.112% | 38,142 | +47.643% |
| 2025-06-17 | 80.67 | 80.94 | 80.00 | 80.11 | -1.263% | 31,568 | +47.809% |
| 2025-06-16 | 81.11 | 81.52 | 81.06 | 81.14 | +0.914% | 52,699 | +45.942% |
| 2025-06-13 | 80.16 | 81.05 | 80.08 | 80.40 | -1.531% | 72,024 | +47.276% |
| 2025-06-12 | 81.47 | 81.67 | 81.28 | 81.65 | +0.233% | 121,650 | +45.021% |
| 2025-06-11 | 81.85 | 81.85 | 81.26 | 81.46 | +0.357% | 2,859,706 | +45.360% |
| 2025-06-10 | 80.93 | 81.23 | 80.56 | 81.17 | +0.720% | 4,652,982 | +45.879% |
| 2025-06-09 | 80.10 | 80.73 | 80.10 | 80.59 | +1.129% | 3,705,319 | +46.929% |
| 2025-06-06 | 79.46 | 79.69 | 79.32 | 79.69 | +0.403% | 3,865 | +48.588% |
| 2025-06-05 | 79.63 | 79.73 | 79.22 | 79.37 | +0.608% | 27,286 | +49.187% |
| 2025-06-04 | 78.71 | 78.99 | 78.53 | 78.89 | +1.362% | 14,798 | +50.095% |
| 2025-06-03 | 77.57 | 77.89 | 77.33 | 77.83 | +0.283% | 32,481 | +52.139% |
| 2025-06-02 | 77.21 | 77.61 | 76.99 | 77.61 | +1.055% | 13,324 | +52.571% |
| 2025-05-30 | 76.99 | 77.02 | 76.44 | 76.80 | -1.463% | 10,018 | +54.180% |
| 2025-05-29 | 78.16 | 78.25 | 77.74 | 77.94 | +0.490% | 20,524 | +51.925% |
| 2025-05-28 | 77.76 | 77.76 | 77.47 | 77.56 | -0.564% | 14,636 | +52.669% |
| 2025-05-27 | 77.83 | 78.05 | 77.72 | 78.00 | -0.256% | 49,824 | +51.808% |
| 2025-05-23 | 77.63 | 78.28 | 77.63 | 78.20 | +0.282% | 19,540 | +51.419% |
| 2025-05-22 | 77.84 | 78.13 | 77.75 | 77.98 | -0.371% | 6,161 | +51.847% |
| 2025-05-21 | 78.60 | 78.90 | 78.13 | 78.27 | +0.026% | 14,409 | +51.284% |
| 2025-05-20 | 78.17 | 78.25 | 77.89 | 78.25 | -0.179% | 43,536 | +51.323% |
| 2025-05-19 | 77.75 | 78.45 | 77.75 | 78.39 | +0.166% | 12,860 | +51.052% |
| 2025-05-16 | 78.30 | 78.41 | 78.02 | 78.26 | -0.038% | 27,206 | +51.303% |
| 2025-05-15 | 78.25 | 78.33 | 77.98 | 78.29 | -0.179% | 13,792 | +51.245% |
| 2025-05-14 | 78.89 | 78.89 | 78.39 | 78.43 | +0.914% | 22,400 | +50.975% |
| 2025-05-13 | 77.25 | 77.99 | 77.25 | 77.72 | -0.077% | 8,652 | +52.355% |
| 2025-05-12 | 77.83 | 77.86 | 77.50 | 77.78 | +2.707% | 25,655 | +52.237% |
| 2025-05-09 | 76.16 | 76.28 | 75.68 | 75.73 | +0.785% | 19,896 | +56.358% |
| 2025-05-08 | 75.84 | 75.84 | 75.12 | 75.14 | -0.146% | 44,524 | +57.586% |
| 2025-05-07 | 75.81 | 75.95 | 75.10 | 75.25 | -1.492% | 13,216 | +57.355% |
| 2025-05-06 | 76.37 | 76.79 | 76.37 | 76.39 | -0.663% | 15,701 | +55.007% |
| 2025-05-05 | 77.24 | 77.24 | 76.90 | 76.90 | +1.051% | 8,440 | +53.979% |
| 2025-05-02 | 76.24 | 76.28 | 75.85 | 76.10 | +3.453% | 21,679 | +55.598% |
| 2025-05-01 | 73.95 | 73.97 | 73.56 | 73.56 | +0.054% | 6,683 | +60.971% |
| 2025-04-30 | 73.30 | 73.57 | 73.09 | 73.52 | +0.410% | 14,086 | +61.058% |
| 2025-04-29 | 73.23 | 73.52 | 73.13 | 73.22 | +0.425% | 12,308 | +61.718% |
| 2025-04-28 | 73.14 | 73.20 | 72.70 | 72.91 | +0.096% | 34,135 | +62.406% |
| 2025-04-25 | 72.50 | 72.85 | 72.50 | 72.84 | -0.614% | 5,791 | +62.562% |
| 2025-04-24 | 72.41 | 73.32 | 72.41 | 73.29 | +1.271% | 16,858 | +61.564% |
| 2025-04-23 | 72.80 | 73.31 | 72.37 | 72.37 | +0.906% | 16,418 | +63.618% |
| 2025-04-22 | 71.26 | 72.00 | 71.23 | 71.72 | +1.861% | 13,725 | +65.100% |
| 2025-04-21 | 70.65 | 70.69 | 69.92 | 70.41 | -0.142% | 13,505 | +68.172% |
| 2025-04-17 | 71.05 | 71.05 | 70.29 | 70.51 | +0.743% | 14,956 | +67.934% |
| 2025-04-16 | 70.32 | 70.58 | 69.66 | 69.99 | -1.228% | 60,763 | +69.181% |
| 2025-04-15 | 71.15 | 71.47 | 70.86 | 70.86 | 0.000% | 57,736 | +67.104% |