EMIF
iShares Emerging Markets Infrastructure ETF
stockNASDAQETF
At CloseOct 2, 2026
26.32USD+0.832%(+0.22)367
EMIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.18 | 26.32 | 26.18 | 26.32 | +0.832% | 367 | 0.000% |
| 2026-10-01 | 26.11 | 26.11 | 26.11 | 26.11 | -0.968% | 84 | +0.832% |
| 2026-09-30 | 26.38 | 26.38 | 26.36 | 26.36 | +0.090% | 386 | -0.144% |
| 2026-09-29 | 26.34 | 26.34 | 26.34 | 26.34 | -0.712% | 33 | -0.054% |
| 2026-09-28 | 26.61 | 26.61 | 26.53 | 26.53 | -0.127% | 1,414 | -0.766% |
| 2026-09-25 | 26.36 | 26.56 | 26.36 | 26.56 | +0.775% | 481 | -0.893% |
| 2026-09-24 | 26.52 | 26.52 | 26.27 | 26.36 | +0.316% | 1,495 | -0.124% |
| 2026-09-23 | 26.27 | 26.27 | 26.27 | 26.27 | -1.222% | 118 | +0.191% |
| 2026-09-22 | 26.46 | 26.60 | 26.46 | 26.60 | -0.732% | 1,014 | -1.033% |
| 2026-09-21 | 26.79 | 26.79 | 26.79 | 26.79 | +1.560% | 206 | -1.757% |
| 2026-09-18 | 26.38 | 26.38 | 26.38 | 26.38 | -0.292% | 45 | -0.225% |
| 2026-09-17 | 26.46 | 26.46 | 26.46 | 26.46 | +0.403% | 96 | -0.516% |
| 2026-09-16 | 26.42 | 26.42 | 26.25 | 26.35 | -0.288% | 15,738 | -0.115% |
| 2026-09-15 | 26.41 | 26.43 | 26.41 | 26.43 | -0.146% | 324 | -0.403% |
| 2026-09-14 | 26.31 | 26.47 | 26.31 | 26.47 | -0.269% | 322 | -0.549% |
| 2026-09-11 | 26.69 | 26.69 | 26.54 | 26.54 | -0.465% | 1,722 | -0.816% |
| 2026-09-10 | 26.60 | 26.73 | 26.60 | 26.66 | -0.025% | 378 | -1.277% |
| 2026-09-09 | 26.66 | 26.67 | 26.66 | 26.67 | -0.230% | 521 | -1.302% |
| 2026-09-08 | 26.86 | 26.92 | 26.73 | 26.73 | +0.890% | 4,065 | -1.529% |
| 2026-09-04 | 26.40 | 26.50 | 26.40 | 26.50 | +0.304% | 557 | -0.653% |
| 2026-09-03 | 26.39 | 26.42 | 26.39 | 26.42 | +1.142% | 796 | -0.351% |
| 2026-09-02 | 25.99 | 26.12 | 25.99 | 26.12 | +1.114% | 413 | +0.787% |
| 2026-09-01 | 25.93 | 26.11 | 25.83 | 25.83 | -0.498% | 6,875 | +1.910% |
| 2026-08-31 | 26.07 | 26.07 | 25.92 | 25.96 | +0.064% | 17,822 | +1.403% |
| 2026-08-28 | 25.91 | 25.94 | 25.91 | 25.94 | -0.637% | 471 | +1.468% |
| 2026-08-27 | 26.21 | 26.21 | 26.10 | 26.11 | -0.345% | 8,587 | +0.822% |
| 2026-08-26 | 26.26 | 26.26 | 26.17 | 26.20 | +0.600% | 1,079 | +0.473% |
| 2026-08-25 | 25.80 | 26.04 | 25.80 | 26.04 | +0.786% | 21,989 | +1.076% |
| 2026-08-24 | 25.77 | 25.84 | 25.76 | 25.84 | -0.402% | 1,671 | +1.871% |
| 2026-08-21 | 25.94 | 25.96 | 25.94 | 25.94 | +1.775% | 618 | +1.461% |
| 2026-08-20 | 25.68 | 25.68 | 25.47 | 25.49 | -0.114% | 1,313 | +3.262% |
| 2026-08-19 | 25.58 | 25.58 | 25.52 | 25.52 | +0.737% | 633 | +3.144% |
| 2026-08-18 | 25.35 | 25.35 | 25.33 | 25.33 | +0.116% | 531 | +3.904% |
| 2026-08-17 | 25.56 | 25.56 | 25.30 | 25.30 | +0.382% | 2,118 | +4.025% |
| 2026-08-14 | 25.31 | 25.31 | 25.16 | 25.21 | -0.459% | 2,908 | +4.421% |
| 2026-08-13 | 25.30 | 25.32 | 25.30 | 25.32 | -1.207% | 1,221 | +3.942% |
| 2026-08-12 | 25.67 | 25.67 | 25.57 | 25.63 | -0.138% | 4,971 | +2.688% |
| 2026-08-11 | 25.71 | 25.71 | 25.67 | 25.67 | -1.049% | 668 | +2.546% |
| 2026-08-10 | 26.03 | 26.03 | 25.94 | 25.94 | -0.875% | 1,511 | +1.471% |
| 2026-08-07 | 26.21 | 26.22 | 26.17 | 26.17 | -0.501% | 8,928 | +0.583% |
| 2026-08-06 | 26.41 | 26.41 | 26.30 | 26.30 | -0.324% | 886 | +0.079% |
| 2026-08-05 | 26.64 | 26.64 | 26.39 | 26.39 | -0.642% | 839 | -0.245% |
| 2026-08-04 | 26.77 | 26.77 | 26.51 | 26.56 | +0.428% | 1,587 | -0.886% |
| 2026-08-03 | 26.34 | 26.45 | 26.34 | 26.45 | +0.462% | 546 | -0.461% |
| 2026-07-31 | 26.26 | 26.34 | 26.01 | 26.32 | -0.463% | 1,383 | -0.002% |
| 2026-07-30 | 26.31 | 26.45 | 26.31 | 26.45 | +1.879% | 1,719 | -0.465% |
| 2026-07-29 | 26.17 | 26.18 | 25.96 | 25.96 | -0.865% | 2,527 | +1.406% |
| 2026-07-28 | 26.23 | 26.23 | 26.16 | 26.18 | +0.333% | 1,085 | +0.529% |
| 2026-07-27 | 25.96 | 26.25 | 25.96 | 26.10 | +0.454% | 1,088 | +0.864% |
| 2026-07-24 | 26.01 | 26.04 | 25.98 | 25.98 | -0.030% | 2,426 | +1.322% |
| 2026-07-23 | 25.97 | 25.99 | 25.94 | 25.99 | -1.058% | 3,217 | +1.292% |
| 2026-07-22 | 26.15 | 26.27 | 26.15 | 26.27 | +1.054% | 377 | +0.220% |
| 2026-07-21 | 26.03 | 26.06 | 25.86 | 25.99 | +0.392% | 1,468 | +1.277% |
| 2026-07-20 | 26.00 | 26.00 | 25.89 | 25.89 | +0.842% | 3,560 | +1.674% |
| 2026-07-17 | 25.69 | 25.78 | 25.64 | 25.67 | -0.238% | 2,200 | +2.530% |
| 2026-07-16 | 25.71 | 25.74 | 25.70 | 25.74 | -0.870% | 1,038 | +2.286% |
| 2026-07-15 | 25.97 | 25.97 | 25.96 | 25.96 | -0.081% | 563 | +1.396% |
| 2026-07-14 | 25.96 | 25.98 | 25.90 | 25.98 | +0.259% | 4,366 | +1.314% |
| 2026-07-13 | 26.15 | 26.16 | 25.91 | 25.91 | -1.211% | 1,001 | +1.576% |
| 2026-07-10 | 26.14 | 26.26 | 26.14 | 26.23 | +1.128% | 1,000 | +0.346% |
| 2026-07-09 | 26.03 | 26.03 | 25.93 | 25.94 | +0.221% | 941 | +1.478% |
| 2026-07-08 | 25.80 | 25.88 | 25.80 | 25.88 | -0.201% | 328 | +1.702% |
| 2026-07-07 | 25.98 | 25.99 | 25.93 | 25.93 | -2.296% | 506 | +1.498% |
| 2026-07-06 | 26.49 | 26.63 | 26.49 | 26.54 | +1.226% | 996 | -0.833% |
| 2026-07-02 | 26.18 | 26.22 | 26.16 | 26.22 | +0.235% | 801 | +0.383% |
| 2026-07-01 | 26.09 | 26.20 | 26.09 | 26.16 | -0.489% | 2,769 | +0.619% |
| 2026-06-30 | 26.26 | 26.29 | 26.19 | 26.29 | -1.074% | 1,795 | +0.127% |
| 2026-06-29 | 26.54 | 26.58 | 26.45 | 26.58 | -0.148% | 2,203 | -0.949% |
| 2026-06-26 | 26.67 | 26.67 | 26.61 | 26.61 | +0.054% | 744 | -1.096% |
| 2026-06-25 | 26.60 | 26.78 | 26.56 | 26.60 | +0.200% | 4,938 | -1.042% |
| 2026-06-24 | 26.63 | 26.64 | 26.55 | 26.55 | +0.157% | 458 | -0.845% |
| 2026-06-23 | 26.41 | 26.52 | 26.41 | 26.51 | -0.500% | 959 | -0.689% |
| 2026-06-22 | 26.74 | 26.74 | 26.61 | 26.64 | -0.021% | 872 | -1.186% |
| 2026-06-18 | 26.80 | 26.80 | 26.58 | 26.64 | -0.398% | 1,326 | -1.207% |
| 2026-06-17 | 27.07 | 27.15 | 26.71 | 26.75 | -1.340% | 3,587 | -1.601% |
| 2026-06-16 | 27.07 | 27.13 | 27.07 | 27.11 | -0.802% | 493 | -2.919% |
| 2026-06-15 | 27.32 | 27.34 | 27.30 | 27.33 | +1.425% | 5,179 | -3.697% |
| 2026-06-12 | 26.82 | 26.98 | 26.82 | 26.95 | +1.457% | 1,220 | -2.325% |
| 2026-06-11 | 26.15 | 26.59 | 26.12 | 26.56 | +2.210% | 10,262 | -0.902% |
| 2026-06-10 | 27.34 | 27.34 | 25.99 | 25.99 | -0.788% | 2,062 | +1.288% |
| 2026-06-09 | 26.31 | 26.34 | 26.06 | 26.20 | +0.491% | 2,681 | +0.490% |
| 2026-06-08 | 26.32 | 26.32 | 26.01 | 26.07 | -1.168% | 2,227 | +0.983% |
| 2026-06-05 | 26.56 | 26.56 | 26.34 | 26.38 | -2.236% | 7,198 | -0.196% |
| 2026-06-04 | 26.98 | 26.98 | 26.98 | 26.98 | +0.106% | 228 | -2.428% |
| 2026-06-03 | 27.16 | 27.16 | 26.92 | 26.95 | -1.542% | 3,603 | -2.324% |
| 2026-06-02 | 27.30 | 27.37 | 27.30 | 27.37 | +1.449% | 677 | -3.830% |
| 2026-06-01 | 27.02 | 27.10 | 26.89 | 26.98 | -0.220% | 3,982 | -2.436% |
| 2026-05-29 | 27.05 | 27.13 | 27.00 | 27.04 | -0.292% | 3,985 | -2.651% |
| 2026-05-28 | 27.15 | 27.29 | 27.10 | 27.12 | -0.722% | 9,061 | -2.936% |
| 2026-05-27 | 27.48 | 27.48 | 27.28 | 27.32 | -0.751% | 3,498 | -3.636% |
| 2026-05-26 | 27.48 | 27.52 | 27.43 | 27.52 | +0.578% | 2,169 | -4.360% |
| 2026-05-22 | 27.27 | 27.38 | 27.27 | 27.37 | -0.940% | 4,833 | -3.807% |
| 2026-05-21 | 27.61 | 27.77 | 27.54 | 27.63 | -0.965% | 1,347 | -4.712% |
| 2026-05-20 | 27.65 | 27.89 | 27.65 | 27.89 | +1.263% | 629 | -5.631% |
| 2026-05-19 | 27.54 | 27.63 | 27.45 | 27.55 | -0.321% | 7,541 | -4.439% |
| 2026-05-18 | 27.54 | 27.66 | 27.54 | 27.64 | +0.509% | 2,264 | -4.746% |
| 2026-05-15 | 27.52 | 27.57 | 27.43 | 27.50 | -1.902% | 2,883 | -4.261% |
| 2026-05-14 | 28.06 | 28.16 | 27.95 | 28.03 | -0.220% | 15,393 | -6.082% |
| 2026-05-13 | 28.31 | 28.34 | 28.01 | 28.09 | -1.409% | 10,145 | -6.289% |
| 2026-05-12 | 28.58 | 28.58 | 28.46 | 28.49 | -0.757% | 1,168 | -7.610% |
| 2026-05-11 | 28.75 | 28.75 | 28.68 | 28.71 | -0.813% | 2,362 | -8.309% |
| 2026-05-08 | 29.07 | 29.08 | 28.94 | 28.94 | +0.588% | 481 | -9.055% |
| 2026-05-07 | 28.99 | 28.99 | 28.77 | 28.77 | -1.544% | 1,350 | -8.520% |
| 2026-05-06 | 29.25 | 29.25 | 29.16 | 29.23 | +0.543% | 1,268 | -9.932% |
| 2026-05-05 | 29.05 | 29.15 | 29.05 | 29.07 | +0.790% | 966 | -9.444% |
| 2026-05-04 | 29.21 | 29.21 | 28.83 | 28.84 | -0.328% | 1,453 | -8.729% |
| 2026-05-01 | 29.00 | 29.00 | 28.90 | 28.94 | +1.535% | 2,252 | -9.028% |
| 2026-04-30 | 28.67 | 28.86 | 28.50 | 28.50 | +0.206% | 1,863 | -7.632% |
| 2026-04-29 | 28.81 | 28.81 | 28.41 | 28.44 | -0.811% | 5,387 | -7.441% |
| 2026-04-28 | 28.55 | 28.72 | 28.43 | 28.67 | -0.340% | 6,666 | -8.192% |
| 2026-04-27 | 29.33 | 29.33 | 28.77 | 28.77 | -1.957% | 2,228 | -8.504% |
| 2026-04-24 | 29.28 | 29.34 | 29.28 | 29.34 | +0.186% | 1,369 | -10.294% |
| 2026-04-23 | 29.45 | 29.51 | 29.29 | 29.29 | -0.257% | 1,039 | -10.127% |
| 2026-04-22 | 29.44 | 29.48 | 29.34 | 29.36 | -0.041% | 948 | -10.358% |
| 2026-04-21 | 29.61 | 29.61 | 29.38 | 29.38 | -0.214% | 2,097 | -10.394% |
| 2026-04-20 | 29.31 | 29.46 | 29.31 | 29.44 | +0.650% | 9,411 | -10.586% |
| 2026-04-17 | 29.44 | 29.44 | 29.25 | 29.25 | +0.310% | 63,405 | -10.005% |
| 2026-04-16 | 29.43 | 29.43 | 29.08 | 29.16 | -0.969% | 32,963 | -9.726% |
| 2026-04-15 | 29.36 | 29.53 | 29.28 | 29.44 | +0.348% | 9,491 | -10.601% |
| 2026-04-14 | 29.40 | 29.40 | 29.27 | 29.34 | +0.462% | 1,580 | -10.289% |
| 2026-04-13 | 28.99 | 29.21 | 28.99 | 29.21 | -0.766% | 1,064 | -9.875% |
| 2026-04-10 | 29.54 | 29.54 | 29.43 | 29.43 | -0.245% | 2,754 | -10.566% |
| 2026-04-09 | 29.48 | 29.65 | 29.48 | 29.51 | +1.084% | 3,042 | -10.785% |
| 2026-04-08 | 29.10 | 29.23 | 29.07 | 29.19 | +3.661% | 1,318 | -9.818% |
| 2026-04-07 | 28.15 | 28.16 | 28.15 | 28.16 | -0.526% | 720 | -6.516% |
| 2026-04-06 | 28.40 | 28.44 | 28.31 | 28.31 | -0.691% | 1,553 | -7.008% |
| 2026-04-02 | 28.00 | 28.50 | 28.00 | 28.50 | +0.762% | 1,764 | -7.651% |
| 2026-04-01 | 28.37 | 28.37 | 28.21 | 28.29 | +0.602% | 933 | -6.947% |
| 2026-03-31 | 27.97 | 28.12 | 27.97 | 28.12 | +1.911% | 888 | -6.387% |
| 2026-03-30 | 27.75 | 27.82 | 27.51 | 27.59 | -0.908% | 2,063 | -4.598% |
| 2026-03-27 | 27.84 | 27.92 | 27.84 | 27.84 | -0.303% | 386 | -5.464% |
| 2026-03-26 | 28.01 | 28.06 | 27.93 | 27.93 | -2.914% | 1,266 | -5.750% |
| 2026-03-25 | 28.57 | 28.77 | 28.53 | 28.77 | +2.287% | 2,009 | -8.496% |
| 2026-03-24 | 27.81 | 28.22 | 27.80 | 28.12 | -0.128% | 5,169 | -6.403% |
| 2026-03-23 | 27.10 | 28.38 | 27.10 | 28.16 | +2.197% | 5,109 | -6.523% |
| 2026-03-20 | 27.85 | 27.85 | 27.54 | 27.55 | -2.124% | 1,772 | -4.469% |
| 2026-03-19 | 27.80 | 28.15 | 27.60 | 28.15 | +0.763% | 5,672 | -6.498% |
| 2026-03-18 | 28.02 | 28.02 | 27.94 | 27.94 | -0.735% | 513 | -5.785% |
| 2026-03-17 | 28.23 | 28.23 | 28.15 | 28.15 | +0.230% | 391 | -6.478% |
| 2026-03-16 | 27.81 | 28.15 | 27.81 | 28.08 | +1.156% | 748 | -6.263% |
| 2026-03-13 | 27.75 | 27.76 | 27.75 | 27.76 | -0.678% | 445 | -5.180% |
| 2026-03-12 | 28.03 | 28.04 | 27.95 | 27.95 | -2.396% | 615 | -5.823% |
| 2026-03-11 | 28.73 | 28.76 | 28.62 | 28.64 | +1.074% | 1,946 | -8.079% |
| 2026-03-10 | 28.52 | 28.52 | 28.22 | 28.33 | +0.663% | 7,021 | -7.092% |
| 2026-03-09 | 28.00 | 28.23 | 27.60 | 28.15 | -0.869% | 10,840 | -6.476% |
| 2026-03-06 | 28.57 | 28.57 | 28.19 | 28.39 | -0.085% | 2,049 | -7.289% |
| 2026-03-05 | 28.56 | 28.57 | 28.32 | 28.42 | -1.394% | 2,167 | -7.368% |
| 2026-03-04 | 28.63 | 28.82 | 28.38 | 28.82 | +0.264% | 4,650 | -8.660% |
| 2026-03-03 | 29.51 | 29.51 | 28.29 | 28.74 | -3.978% | 11,176 | -8.418% |
| 2026-03-02 | 29.83 | 29.93 | 29.62 | 29.93 | -2.145% | 5,613 | -12.062% |
| 2026-02-27 | 30.36 | 30.59 | 30.10 | 30.59 | +0.542% | 10,345 | -13.948% |
| 2026-02-26 | 30.60 | 30.60 | 30.36 | 30.43 | -0.594% | 2,708 | -13.482% |
| 2026-02-25 | 30.49 | 30.61 | 30.49 | 30.61 | +0.756% | 1,502 | -13.996% |
| 2026-02-24 | 30.34 | 30.38 | 30.34 | 30.38 | +0.411% | 905 | -13.346% |
| 2026-02-23 | 30.39 | 30.49 | 30.18 | 30.25 | -1.720% | 5,158 | -12.990% |
| 2026-02-20 | 30.42 | 30.78 | 30.40 | 30.78 | +1.588% | 1,592 | -14.486% |
| 2026-02-19 | 30.17 | 30.30 | 30.14 | 30.30 | +0.070% | 3,777 | -13.129% |
| 2026-02-18 | 30.36 | 30.44 | 30.23 | 30.28 | -0.062% | 6,170 | -13.068% |
| 2026-02-17 | 30.24 | 30.41 | 29.98 | 30.30 | +0.541% | 10,166 | -13.122% |
| 2026-02-13 | 30.26 | 30.26 | 29.75 | 30.14 | -0.507% | 10,080 | -12.652% |
| 2026-02-12 | 30.63 | 30.79 | 30.29 | 30.29 | -0.852% | 9,873 | -13.095% |
| 2026-02-11 | 30.41 | 30.60 | 30.38 | 30.55 | +1.234% | 7,647 | -13.835% |
| 2026-02-10 | 30.18 | 30.21 | 30.06 | 30.18 | -0.157% | 3,790 | -12.772% |
| 2026-02-09 | 30.71 | 30.71 | 29.86 | 30.23 | +1.479% | 22,248 | -12.909% |
| 2026-02-06 | 29.37 | 29.86 | 29.35 | 29.78 | +2.436% | 94,095 | -11.621% |
| 2026-02-05 | 29.11 | 29.20 | 29.02 | 29.08 | +0.556% | 7,380 | -9.468% |
| 2026-02-04 | 29.46 | 29.46 | 28.92 | 28.92 | -0.584% | 15,237 | -8.964% |
| 2026-02-03 | 29.10 | 29.10 | 29.07 | 29.09 | +1.684% | 947 | -9.496% |
| 2026-02-02 | 28.57 | 28.68 | 28.46 | 28.60 | -0.127% | 1,528 | -7.972% |
| 2026-01-30 | 28.73 | 28.73 | 28.47 | 28.64 | -1.411% | 1,481 | -8.089% |
| 2026-01-29 | 29.20 | 29.20 | 28.91 | 29.05 | -0.430% | 2,066 | -9.386% |
| 2026-01-28 | 29.30 | 29.30 | 29.13 | 29.18 | +0.699% | 1,338 | -9.776% |
| 2026-01-27 | 28.95 | 29.08 | 28.91 | 28.97 | +1.698% | 9,947 | -9.145% |
| 2026-01-26 | 28.29 | 28.69 | 28.29 | 28.49 | +0.257% | 7,765 | -7.603% |
| 2026-01-23 | 28.33 | 28.52 | 28.28 | 28.42 | -0.344% | 2,541 | -7.365% |
| 2026-01-22 | 28.75 | 28.75 | 28.36 | 28.51 | +0.686% | 9,909 | -7.684% |
| 2026-01-21 | 28.04 | 28.37 | 28.04 | 28.32 | +2.333% | 9,703 | -7.050% |
| 2026-01-20 | 27.47 | 27.85 | 27.47 | 27.67 | +2.507% | 3,197 | -4.881% |
| 2026-01-16 | 26.91 | 27.09 | 26.91 | 27.00 | +0.304% | 2,281 | -2.497% |
| 2026-01-15 | 26.99 | 26.99 | 26.91 | 26.92 | +0.075% | 1,832 | -2.201% |
| 2026-01-14 | 26.88 | 26.90 | 26.81 | 26.90 | -0.183% | 881 | -2.128% |
| 2026-01-13 | 27.30 | 27.30 | 26.95 | 26.95 | -0.163% | 3,509 | -2.308% |
| 2026-01-12 | 27.03 | 27.04 | 26.99 | 26.99 | -0.033% | 951 | -2.467% |
| 2026-01-09 | 27.02 | 27.20 | 27.00 | 27.00 | +0.204% | 4,416 | -2.499% |
| 2026-01-08 | 26.81 | 26.94 | 26.81 | 26.94 | +0.534% | 525 | -2.300% |
| 2026-01-07 | 26.75 | 26.91 | 26.57 | 26.80 | -0.756% | 5,986 | -1.778% |
| 2026-01-06 | 26.96 | 27.10 | 26.96 | 27.00 | -0.145% | 2,239 | -2.521% |
| 2026-01-05 | 26.93 | 27.14 | 26.89 | 27.04 | +1.616% | 6,853 | -2.662% |
| 2026-01-02 | 26.54 | 26.73 | 26.54 | 26.61 | +0.470% | 11,846 | -1.089% |
| 2025-12-31 | 26.44 | 26.50 | 26.38 | 26.49 | +0.602% | 1,850 | -0.624% |
| 2025-12-30 | 26.21 | 26.33 | 26.15 | 26.33 | -0.900% | 10,373 | -0.025% |
| 2025-12-29 | 26.62 | 26.63 | 26.57 | 26.57 | -1.343% | 1,513 | -0.926% |
| 2025-12-26 | 26.89 | 26.93 | 26.85 | 26.93 | +0.029% | 3,113 | -2.256% |
| 2025-12-24 | 26.93 | 26.93 | 26.90 | 26.92 | +0.041% | 582 | -2.228% |
| 2025-12-23 | 26.82 | 26.91 | 26.82 | 26.91 | +1.399% | 852 | -2.188% |
| 2025-12-22 | 26.49 | 26.54 | 26.49 | 26.54 | -0.218% | 1,367 | -0.819% |
| 2025-12-19 | 26.59 | 26.62 | 26.56 | 26.60 | +0.349% | 1,475 | -1.036% |
| 2025-12-18 | 26.39 | 26.58 | 26.39 | 26.51 | +1.152% | 2,124 | -0.690% |
| 2025-12-17 | 26.24 | 26.24 | 26.14 | 26.20 | -0.703% | 3,384 | +0.454% |
| 2025-12-16 | 26.50 | 26.50 | 26.36 | 26.39 | -4.391% | 670 | -0.252% |
| 2025-12-15 | 27.74 | 27.74 | 27.60 | 27.60 | +0.646% | 1,525 | -4.633% |
| 2025-12-12 | 27.36 | 27.43 | 27.30 | 27.43 | -0.110% | 991 | -4.017% |
| 2025-12-11 | 27.38 | 27.46 | 27.38 | 27.46 | +1.005% | 2,753 | -4.122% |
| 2025-12-10 | 27.17 | 27.24 | 27.17 | 27.18 | -0.253% | 568 | -3.158% |
| 2025-12-09 | 27.16 | 27.30 | 27.16 | 27.25 | +0.058% | 1,599 | -3.404% |
| 2025-12-08 | 27.25 | 27.28 | 27.13 | 27.23 | -0.204% | 1,920 | -3.347% |
| 2025-12-05 | 27.73 | 27.88 | 27.29 | 27.29 | -1.989% | 2,963 | -3.545% |
| 2025-12-04 | 27.84 | 27.95 | 27.84 | 27.84 | +1.027% | 8,250 | -5.464% |
| 2025-12-03 | 27.63 | 27.63 | 27.55 | 27.56 | +0.377% | 3,082 | -4.492% |
| 2025-12-02 | 27.51 | 27.51 | 27.42 | 27.46 | +0.597% | 1,381 | -4.132% |
| 2025-12-01 | 27.22 | 27.40 | 27.22 | 27.30 | -0.189% | 2,796 | -3.560% |
| 2025-11-28 | 27.31 | 27.35 | 27.29 | 27.35 | -0.187% | 501 | -3.743% |
| 2025-11-26 | 27.30 | 27.40 | 27.30 | 27.40 | +0.349% | 1,426 | -3.923% |
| 2025-11-25 | 27.11 | 27.36 | 27.06 | 27.30 | +1.829% | 8,015 | -3.587% |
| 2025-11-24 | 26.81 | 26.81 | 26.81 | 26.81 | +1.134% | 412 | -1.823% |
| 2025-11-21 | 26.37 | 26.56 | 26.37 | 26.51 | -0.008% | 539 | -0.710% |
| 2025-11-20 | 26.93 | 26.93 | 26.51 | 26.51 | -0.434% | 890 | -0.718% |
| 2025-11-19 | 26.59 | 26.68 | 26.58 | 26.63 | -0.525% | 985 | -1.149% |
| 2025-11-18 | 26.76 | 26.85 | 26.76 | 26.77 | -0.514% | 2,135 | -1.668% |
| 2025-11-17 | 27.10 | 27.10 | 26.91 | 26.91 | -0.853% | 843 | -2.174% |
| 2025-11-14 | 27.11 | 27.23 | 27.11 | 27.14 | +0.183% | 1,965 | -3.009% |
| 2025-11-13 | 27.21 | 27.25 | 27.09 | 27.09 | -0.439% | 1,521 | -2.832% |
| 2025-11-12 | 27.23 | 27.27 | 27.20 | 27.21 | -0.310% | 3,739 | -3.258% |
| 2025-11-11 | 27.27 | 27.34 | 27.23 | 27.29 | +1.470% | 4,356 | -3.558% |
| 2025-11-10 | 26.84 | 26.92 | 26.80 | 26.90 | +0.554% | 1,970 | -2.140% |
| 2025-11-07 | 26.66 | 26.75 | 26.66 | 26.75 | +0.202% | 2,449 | -1.598% |
| 2025-11-06 | 26.70 | 26.70 | 26.70 | 26.70 | +0.452% | 142 | -1.399% |
| 2025-11-05 | 26.33 | 26.59 | 26.33 | 26.58 | +1.690% | 2,081 | -0.953% |
| 2025-11-04 | 26.18 | 26.18 | 26.06 | 26.14 | -0.525% | 6,454 | +0.721% |
| 2025-11-03 | 26.24 | 26.27 | 26.24 | 26.27 | +1.052% | 247 | +0.192% |
| 2025-10-31 | 26.00 | 26.00 | 26.00 | 26.00 | -0.348% | 245 | +1.246% |
| 2025-10-30 | 26.10 | 26.12 | 26.09 | 26.09 | -0.078% | 1,978 | +0.894% |
| 2025-10-29 | 26.16 | 26.17 | 26.11 | 26.11 | +0.340% | 819 | +0.815% |
| 2025-10-28 | 26.02 | 26.02 | 26.02 | 26.02 | +0.259% | 222 | +1.158% |
| 2025-10-27 | 25.98 | 25.98 | 25.95 | 25.95 | +0.313% | 443 | +1.420% |
| 2025-10-24 | 25.81 | 25.94 | 25.81 | 25.87 | +0.470% | 6,490 | +1.737% |
| 2025-10-23 | 25.79 | 25.80 | 25.75 | 25.75 | +0.380% | 1,242 | +2.216% |
| 2025-10-22 | 25.66 | 25.66 | 25.60 | 25.66 | +0.235% | 612 | +2.604% |
| 2025-10-21 | 25.60 | 25.61 | 25.60 | 25.60 | -0.652% | 655 | +2.845% |
| 2025-10-20 | 25.79 | 25.82 | 25.76 | 25.76 | +0.171% | 391 | +2.174% |
| 2025-10-17 | 25.57 | 25.73 | 25.57 | 25.72 | +0.686% | 1,759 | +2.349% |
| 2025-10-16 | 25.52 | 25.61 | 25.51 | 25.54 | +0.644% | 1,189 | +3.051% |
| 2025-10-15 | 25.24 | 25.38 | 25.24 | 25.38 | +0.664% | 699 | +3.714% |
| 2025-10-14 | 25.20 | 25.24 | 25.20 | 25.21 | +0.056% | 340 | +4.403% |
| 2025-10-13 | 25.32 | 25.32 | 25.20 | 25.20 | +1.746% | 1,268 | +4.461% |
| 2025-10-10 | 24.75 | 24.82 | 24.75 | 24.77 | -1.743% | 1,391 | +6.285% |
| 2025-10-09 | 25.32 | 25.37 | 25.21 | 25.21 | -0.404% | 668 | +4.433% |
| 2025-10-08 | 25.34 | 25.34 | 25.30 | 25.31 | +0.085% | 562 | +4.011% |
| 2025-10-07 | 25.37 | 25.37 | 25.29 | 25.29 | -0.581% | 926 | +4.099% |
| 2025-10-06 | 25.42 | 25.43 | 25.42 | 25.43 | -0.641% | 195 | +3.494% |
| 2025-10-03 | 25.63 | 25.63 | 25.60 | 25.60 | +0.149% | 645 | +2.831% |
| 2025-10-02 | 25.56 | 25.59 | 25.56 | 25.56 | -0.225% | 537 | +2.984% |
| 2025-10-01 | 25.83 | 25.83 | 25.62 | 25.62 | -0.324% | 3,665 | +2.752% |
| 2025-09-30 | 25.83 | 25.86 | 25.61 | 25.70 | +0.092% | 6,388 | +2.419% |
| 2025-09-29 | 25.69 | 25.72 | 25.68 | 25.68 | +0.166% | 2,136 | +2.512% |
| 2025-09-26 | 25.66 | 25.67 | 25.59 | 25.64 | +0.419% | 2,507 | +2.683% |
| 2025-09-25 | 25.55 | 25.58 | 25.50 | 25.53 | -0.584% | 2,447 | +3.113% |
| 2025-09-24 | 25.90 | 25.90 | 25.68 | 25.68 | -1.558% | 1,230 | +2.511% |
| 2025-09-23 | 26.09 | 26.09 | 26.09 | 26.09 | +0.502% | 290 | +0.914% |
| 2025-09-22 | 25.77 | 25.95 | 25.77 | 25.95 | -0.244% | 1,823 | +1.421% |
| 2025-09-19 | 26.09 | 26.09 | 26.02 | 26.02 | -0.124% | 729 | +1.173% |
| 2025-09-18 | 26.05 | 26.05 | 26.05 | 26.05 | +0.335% | 22 | +1.048% |
| 2025-09-17 | 25.96 | 25.96 | 25.96 | 25.96 | +0.513% | 38 | +1.386% |
| 2025-09-16 | 25.94 | 25.94 | 25.83 | 25.83 | -0.082% | 433 | +1.906% |
| 2025-09-15 | 25.91 | 25.92 | 25.85 | 25.85 | +0.129% | 1,406 | +1.822% |
| 2025-09-12 | 25.82 | 25.82 | 25.82 | 25.82 | -0.048% | 125 | +1.953% |
| 2025-09-11 | 25.83 | 25.83 | 25.83 | 25.83 | +1.330% | 15 | +1.904% |
| 2025-09-10 | 25.49 | 25.49 | 25.49 | 25.49 | +0.029% | 192 | +3.259% |
| 2025-09-09 | 25.52 | 25.55 | 25.49 | 25.49 | -0.058% | 645 | +3.289% |
| 2025-09-08 | 25.41 | 25.54 | 25.41 | 25.50 | +0.323% | 1,176 | +3.229% |
| 2025-09-05 | 25.32 | 25.42 | 25.32 | 25.42 | +1.946% | 263 | +3.562% |
| 2025-09-04 | 24.79 | 24.93 | 24.79 | 24.93 | +0.576% | 452 | +5.578% |
| 2025-09-03 | 24.76 | 24.79 | 24.74 | 24.79 | +0.160% | 529 | +6.187% |
| 2025-09-02 | 24.72 | 24.75 | 24.69 | 24.75 | +0.389% | 725 | +6.357% |
| 2025-08-29 | 24.65 | 24.65 | 24.65 | 24.65 | -1.035% | 108 | +6.771% |
| 2025-08-28 | 24.91 | 24.91 | 24.91 | 24.91 | +0.378% | 241 | +5.666% |
| 2025-08-27 | 24.79 | 24.82 | 24.58 | 24.82 | +0.147% | 3,873 | +6.065% |
| 2025-08-26 | 24.86 | 24.86 | 24.78 | 24.78 | -0.290% | 221 | +6.221% |
| 2025-08-25 | 25.00 | 25.00 | 24.85 | 24.85 | -0.607% | 458 | +5.913% |
| 2025-08-22 | 25.01 | 25.01 | 25.01 | 25.01 | +1.143% | 66 | +5.270% |
| 2025-08-21 | 24.72 | 24.72 | 24.72 | 24.72 | +0.169% | 17 | +6.473% |
| 2025-08-20 | 24.68 | 24.68 | 24.68 | 24.68 | +0.123% | 37 | +6.654% |
| 2025-08-19 | 24.65 | 24.65 | 24.65 | 24.65 | -1.252% | 69 | +6.785% |
| 2025-08-18 | 24.95 | 24.96 | 24.95 | 24.96 | -0.010% | 341 | +5.448% |
| 2025-08-15 | 24.86 | 24.97 | 24.86 | 24.97 | +0.770% | 338 | +5.438% |
| 2025-08-14 | 24.78 | 24.78 | 24.78 | 24.78 | -1.216% | 120 | +6.249% |
| 2025-08-13 | 25.09 | 25.09 | 25.08 | 25.08 | -0.293% | 266 | +4.958% |
| 2025-08-12 | 25.16 | 25.19 | 25.15 | 25.15 | +2.292% | 1,568 | +4.650% |
| 2025-08-11 | 24.55 | 24.59 | 24.55 | 24.59 | -0.081% | 1,950 | +7.049% |
| 2025-08-08 | 24.66 | 24.66 | 24.58 | 24.61 | -0.081% | 976 | +6.962% |
| 2025-08-07 | 24.57 | 24.63 | 24.57 | 24.63 | +0.855% | 805 | +6.875% |
| 2025-08-06 | 24.42 | 24.42 | 24.42 | 24.42 | +1.585% | 45 | +7.790% |
| 2025-08-05 | 24.04 | 24.04 | 24.04 | 24.04 | +1.028% | 7 | +9.498% |
| 2025-08-04 | 23.80 | 23.80 | 23.80 | 23.80 | +0.785% | 89 | +10.624% |
| 2025-08-01 | 23.70 | 23.70 | 23.61 | 23.61 | -0.491% | 235 | +11.493% |
| 2025-07-31 | 23.68 | 23.73 | 23.67 | 23.73 | -1.428% | 767 | +10.946% |
| 2025-07-30 | 24.06 | 24.07 | 24.06 | 24.07 | +0.167% | 125 | +9.362% |
| 2025-07-29 | 24.03 | 24.03 | 24.03 | 24.03 | +0.626% | 25 | +9.544% |
| 2025-07-28 | 24.01 | 24.01 | 23.86 | 23.88 | -0.870% | 1,474 | +10.230% |
| 2025-07-25 | 24.09 | 24.09 | 24.09 | 24.09 | +0.163% | 4 | +9.271% |
| 2025-07-24 | 24.05 | 24.05 | 24.05 | 24.05 | +0.112% | 18 | +9.449% |
| 2025-07-23 | 23.96 | 24.04 | 23.96 | 24.02 | +0.831% | 264 | +9.572% |
| 2025-07-22 | 23.83 | 23.83 | 23.83 | 23.83 | -0.395% | 251 | +10.483% |
| 2025-07-21 | 23.91 | 23.92 | 23.91 | 23.92 | +1.185% | 331 | +10.047% |
| 2025-07-18 | 23.83 | 23.83 | 23.64 | 23.64 | -1.026% | 207 | +11.351% |
| 2025-07-17 | 23.89 | 23.89 | 23.87 | 23.89 | -0.020% | 721 | +10.209% |
| 2025-07-16 | 23.89 | 23.89 | 23.89 | 23.89 | +0.520% | 57 | +10.187% |
| 2025-07-15 | 23.77 | 23.77 | 23.77 | 23.77 | +0.131% | 48 | +10.760% |
| 2025-07-14 | 23.74 | 23.74 | 23.74 | 23.74 | +0.064% | 7 | +10.904% |
| 2025-07-11 | 23.72 | 23.72 | 23.72 | 23.72 | +0.036% | 15 | +10.976% |
| 2025-07-10 | 23.59 | 23.71 | 23.59 | 23.71 | +0.345% | 544 | +11.015% |
| 2025-07-09 | 23.68 | 23.68 | 23.63 | 23.63 | -0.684% | 259 | +11.398% |
| 2025-07-08 | 23.89 | 23.89 | 23.79 | 23.79 | -0.343% | 235 | +10.636% |
| 2025-07-07 | 23.87 | 23.87 | 23.87 | 23.87 | -0.447% | 253 | +10.256% |
| 2025-07-03 | 23.98 | 23.98 | 23.98 | 23.98 | +0.271% | 101 | +9.764% |
| 2025-07-02 | 23.92 | 23.92 | 23.92 | 23.92 | +0.113% | 431 | +10.061% |
| 2025-07-01 | 23.88 | 23.89 | 23.88 | 23.89 | 0.000% | 270 | +10.186% |
| 2025-06-30 | 23.70 | 23.89 | 23.70 | 23.89 | +1.790% | 1,128 | +10.186% |
| 2025-06-27 | 23.47 | 23.47 | 23.47 | 23.47 | -0.585% | 91 | +12.158% |
| 2025-06-26 | 23.61 | 23.61 | 23.61 | 23.61 | +0.290% | 142 | +11.501% |
| 2025-06-25 | 23.54 | 23.54 | 23.54 | 23.54 | +0.727% | 384 | +11.824% |
| 2025-06-24 | 23.37 | 23.37 | 23.37 | 23.37 | +1.919% | 19 | +12.638% |
| 2025-06-23 | 22.84 | 22.93 | 22.73 | 22.93 | +0.880% | 1,775 | +14.799% |
| 2025-06-20 | 23.04 | 23.04 | 22.73 | 22.73 | -1.174% | 937 | +15.809% |
| 2025-06-18 | 23.09 | 23.16 | 23.00 | 23.00 | -0.862% | 1,079 | +14.450% |
| 2025-06-17 | 23.20 | 23.20 | 23.20 | 23.20 | -0.201% | 23 | +13.463% |
| 2025-06-16 | 23.25 | 23.25 | 23.25 | 23.25 | -2.160% | 26 | +13.235% |
| 2025-06-13 | 23.63 | 23.81 | 23.63 | 23.76 | -0.336% | 1,463 | +10.789% |
| 2025-06-12 | 23.84 | 23.84 | 23.84 | 23.84 | -0.254% | 1,130 | +10.417% |
| 2025-06-11 | 23.90 | 23.90 | 23.90 | 23.90 | +0.676% | 192 | +10.137% |
| 2025-06-10 | 23.74 | 23.74 | 23.74 | 23.74 | +0.850% | 60 | +10.882% |
| 2025-06-09 | 23.50 | 23.60 | 23.50 | 23.54 | -0.296% | 511 | +11.824% |
| 2025-06-06 | 23.61 | 23.61 | 23.61 | 23.61 | +0.438% | 99 | +11.493% |
| 2025-06-05 | 23.50 | 23.51 | 23.50 | 23.51 | +0.458% | 2,329 | +11.981% |
| 2025-06-04 | 23.49 | 23.49 | 23.40 | 23.40 | -0.031% | 715 | +12.493% |
| 2025-06-03 | 23.40 | 23.41 | 23.36 | 23.41 | +0.783% | 3,657 | +12.459% |
| 2025-06-02 | 23.26 | 23.26 | 23.23 | 23.23 | +0.113% | 912 | +13.339% |
| 2025-05-30 | 23.20 | 23.20 | 23.20 | 23.20 | -0.603% | 88 | +13.467% |
| 2025-05-29 | 23.34 | 23.34 | 23.34 | 23.34 | +0.043% | 36 | +12.782% |
| 2025-05-28 | 23.41 | 23.41 | 23.33 | 23.33 | -0.427% | 1,110 | +12.831% |
| 2025-05-27 | 23.55 | 23.55 | 23.43 | 23.43 | +0.515% | 357 | +12.349% |
| 2025-05-23 | 23.23 | 23.31 | 23.23 | 23.31 | +0.474% | 724 | +12.927% |
| 2025-05-22 | 23.30 | 23.30 | 23.19 | 23.20 | -0.472% | 2,923 | +13.463% |
| 2025-05-21 | 23.31 | 23.31 | 23.31 | 23.31 | -0.685% | 213 | +12.927% |
| 2025-05-20 | 23.37 | 23.47 | 23.37 | 23.47 | +0.517% | 3,513 | +12.154% |
| 2025-05-19 | 23.35 | 23.35 | 23.35 | 23.35 | +1.277% | 69 | +12.734% |
| 2025-05-16 | 23.06 | 23.06 | 23.06 | 23.06 | -0.290% | 123 | +14.174% |
| 2025-05-15 | 23.11 | 23.12 | 23.11 | 23.12 | -0.075% | 214 | +13.842% |
| 2025-05-14 | 23.12 | 23.14 | 23.05 | 23.14 | -0.173% | 2,579 | +13.757% |
| 2025-05-13 | 23.19 | 23.19 | 23.18 | 23.18 | +1.090% | 224 | +13.561% |
| 2025-05-12 | 22.92 | 22.93 | 22.79 | 22.93 | +0.044% | 1,192 | +14.799% |
| 2025-05-09 | 22.93 | 22.93 | 22.92 | 22.92 | +0.836% | 177 | +14.849% |
| 2025-05-08 | 22.96 | 22.96 | 22.73 | 22.73 | -0.612% | 384 | +15.809% |
| 2025-05-07 | 22.50 | 22.87 | 22.50 | 22.87 | +1.554% | 511 | +15.100% |
| 2025-05-06 | 22.35 | 22.52 | 22.35 | 22.52 | +0.896% | 237 | +16.889% |
| 2025-05-05 | 22.30 | 22.32 | 22.29 | 22.32 | -0.045% | 498 | +17.936% |
| 2025-05-02 | 22.42 | 22.42 | 22.33 | 22.33 | +0.687% | 709 | +17.884% |
| 2025-05-01 | 22.18 | 22.18 | 22.18 | 22.18 | -0.459% | 80 | +18.693% |
| 2025-04-30 | 22.08 | 22.28 | 22.08 | 22.28 | +1.043% | 693 | +18.148% |
| 2025-04-29 | 22.05 | 22.05 | 22.05 | 22.05 | -0.810% | 11 | +19.380% |
| 2025-04-28 | 22.17 | 22.23 | 22.12 | 22.23 | +0.225% | 505 | +18.414% |
| 2025-04-25 | 22.10 | 22.19 | 22.10 | 22.18 | -0.538% | 1,102 | +18.681% |
| 2025-04-24 | 22.16 | 22.30 | 22.13 | 22.30 | +1.502% | 710 | +18.042% |
| 2025-04-23 | 21.98 | 21.98 | 21.94 | 21.97 | +1.949% | 787 | +19.815% |
| 2025-04-22 | 21.55 | 21.55 | 21.55 | 21.55 | +1.603% | 55 | +22.150% |
| 2025-04-21 | 21.23 | 21.23 | 21.16 | 21.21 | -0.235% | 1,154 | +24.108% |
| 2025-04-17 | 21.15 | 21.27 | 21.15 | 21.26 | +0.902% | 11,036 | +23.817% |
| 2025-04-16 | 21.14 | 21.17 | 21.07 | 21.07 | -0.138% | 1,520 | +24.933% |
| 2025-04-15 | 21.17 | 21.17 | 21.10 | 21.10 | -0.335% | 111 | +24.761% |
| 2025-04-14 | 21.04 | 21.20 | 21.04 | 21.17 | 0.000% | 1,309 | +24.343% |