EMXF
iShares ESG Advanced MSCI EM ETF
stockNASDAQETF
Market OpenOct 2, 2026 11:25:36 AM EDT
57.30USD-0.590%(-0.34)1,783
58.32Bid58.43Ask0.11SpreadEMXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 57.55 | 57.78 | 57.28 | 57.64 | +0.761% | 3,275 | 0.000% |
| 2026-10-01 | 57.18 | 57.31 | 56.89 | 57.20 | -0.079% | 3,098 | +0.761% |
| 2026-09-30 | 57.56 | 57.56 | 57.16 | 57.25 | -0.713% | 8,649 | +0.681% |
| 2026-09-29 | 57.64 | 57.71 | 57.36 | 57.66 | -0.102% | 9,702 | -0.037% |
| 2026-09-28 | 57.83 | 57.87 | 57.35 | 57.72 | -0.936% | 12,039 | -0.139% |
| 2026-09-25 | 58.13 | 58.57 | 58.00 | 58.27 | +0.921% | 25,203 | -1.073% |
| 2026-09-24 | 58.01 | 58.51 | 57.65 | 57.73 | -0.778% | 24,774 | -0.162% |
| 2026-09-23 | 58.23 | 58.37 | 58.05 | 58.19 | -2.040% | 15,575 | -0.938% |
| 2026-09-22 | 59.05 | 59.40 | 59.00 | 59.40 | +0.463% | 7,528 | -2.959% |
| 2026-09-21 | 58.77 | 59.27 | 58.74 | 59.12 | +2.555% | 13,334 | -2.509% |
| 2026-09-18 | 57.56 | 57.65 | 57.36 | 57.65 | +0.029% | 13,128 | -0.018% |
| 2026-09-17 | 57.81 | 57.81 | 57.63 | 57.63 | +1.560% | 2,083 | +0.011% |
| 2026-09-16 | 57.35 | 57.35 | 56.47 | 56.75 | -0.128% | 1,370 | +1.572% |
| 2026-09-15 | 56.94 | 56.94 | 56.70 | 56.82 | -0.552% | 1,972 | +1.441% |
| 2026-09-14 | 56.78 | 57.44 | 56.78 | 57.14 | -1.844% | 1,836 | +0.881% |
| 2026-09-11 | 58.23 | 58.34 | 58.01 | 58.21 | +1.475% | 4,376 | -0.979% |
| 2026-09-10 | 57.14 | 57.65 | 57.14 | 57.36 | -1.735% | 3,888 | +0.481% |
| 2026-09-09 | 58.55 | 58.55 | 58.29 | 58.38 | -0.418% | 4,694 | -1.263% |
| 2026-09-08 | 58.89 | 58.89 | 58.62 | 58.62 | -0.260% | 4,020 | -1.675% |
| 2026-09-04 | 58.81 | 58.85 | 58.69 | 58.77 | +1.254% | 2,030 | -1.931% |
| 2026-09-03 | 57.73 | 58.11 | 57.45 | 58.05 | +0.694% | 4,504 | -0.701% |
| 2026-09-02 | 57.61 | 57.69 | 57.61 | 57.65 | +0.484% | 2,798 | -0.012% |
| 2026-09-01 | 57.52 | 57.89 | 57.37 | 57.37 | -0.002% | 12,212 | +0.472% |
| 2026-08-31 | 57.72 | 57.72 | 57.29 | 57.37 | -0.143% | 9,988 | +0.470% |
| 2026-08-28 | 57.60 | 57.61 | 57.30 | 57.45 | -0.012% | 4,844 | +0.326% |
| 2026-08-27 | 57.22 | 57.71 | 57.22 | 57.46 | +0.400% | 8,236 | +0.314% |
| 2026-08-26 | 57.37 | 58.62 | 57.22 | 57.23 | +0.083% | 16,346 | +0.715% |
| 2026-08-25 | 57.05 | 57.18 | 56.88 | 57.18 | +1.566% | 3,019 | +0.799% |
| 2026-08-24 | 56.73 | 56.73 | 56.12 | 56.30 | -0.675% | 3,574 | +2.378% |
| 2026-08-21 | 56.93 | 57.09 | 56.68 | 56.68 | +0.834% | 8,361 | +1.686% |
| 2026-08-20 | 56.21 | 56.28 | 56.12 | 56.22 | -0.318% | 5,314 | +2.534% |
| 2026-08-19 | 56.66 | 56.66 | 56.26 | 56.39 | +1.042% | 8,211 | +2.208% |
| 2026-08-18 | 56.39 | 56.39 | 55.81 | 55.81 | -2.216% | 9,688 | +3.273% |
| 2026-08-17 | 57.30 | 57.60 | 57.07 | 57.08 | +0.428% | 5,137 | +0.984% |
| 2026-08-14 | 57.04 | 57.14 | 56.68 | 56.84 | -0.125% | 3,923 | +1.416% |
| 2026-08-13 | 56.75 | 57.12 | 56.75 | 56.91 | +0.556% | 4,972 | +1.289% |
| 2026-08-12 | 56.53 | 56.69 | 56.53 | 56.59 | +0.625% | 2,590 | +1.853% |
| 2026-08-11 | 56.31 | 56.31 | 56.12 | 56.24 | -0.253% | 2,244 | +2.489% |
| 2026-08-10 | 56.50 | 56.52 | 56.29 | 56.38 | -0.418% | 2,577 | +2.230% |
| 2026-08-07 | 56.42 | 56.67 | 56.42 | 56.62 | +0.810% | 1,839 | +1.803% |
| 2026-08-06 | 56.07 | 56.47 | 56.07 | 56.16 | -0.893% | 6,304 | +2.628% |
| 2026-08-05 | 56.98 | 56.98 | 56.67 | 56.67 | -0.451% | 5,960 | +1.711% |
| 2026-08-04 | 56.80 | 57.03 | 56.75 | 56.93 | +2.103% | 4,550 | +1.253% |
| 2026-08-03 | 55.21 | 55.84 | 54.98 | 55.75 | +1.155% | 18,340 | +3.382% |
| 2026-07-31 | 55.86 | 55.86 | 54.90 | 55.12 | +0.029% | 13,132 | +4.577% |
| 2026-07-30 | 54.40 | 55.19 | 54.32 | 55.10 | +3.638% | 11,472 | +4.608% |
| 2026-07-29 | 53.64 | 53.93 | 53.17 | 53.17 | -1.877% | 7,558 | +8.413% |
| 2026-07-28 | 53.86 | 54.42 | 53.62 | 54.18 | -1.647% | 18,735 | +6.378% |
| 2026-07-27 | 55.58 | 55.60 | 54.70 | 55.09 | +0.788% | 12,301 | +4.626% |
| 2026-07-24 | 55.18 | 55.18 | 54.66 | 54.66 | -0.977% | 9,372 | +5.450% |
| 2026-07-23 | 54.73 | 55.37 | 54.73 | 55.20 | -0.612% | 10,526 | +4.420% |
| 2026-07-22 | 55.41 | 55.82 | 55.41 | 55.54 | -0.911% | 24,420 | +3.781% |
| 2026-07-21 | 55.69 | 56.70 | 55.69 | 56.05 | +2.252% | 8,273 | +2.835% |
| 2026-07-20 | 55.18 | 55.38 | 54.82 | 54.82 | +0.101% | 9,382 | +5.151% |
| 2026-07-17 | 54.10 | 55.15 | 54.01 | 54.76 | -1.241% | 14,936 | +5.257% |
| 2026-07-16 | 55.49 | 55.75 | 55.38 | 55.45 | -1.461% | 12,033 | +3.951% |
| 2026-07-15 | 56.54 | 56.98 | 55.86 | 56.27 | +0.232% | 8,699 | +2.432% |
| 2026-07-14 | 56.16 | 56.20 | 56.03 | 56.14 | +1.156% | 8,169 | +2.669% |
| 2026-07-13 | 56.03 | 56.13 | 55.47 | 55.50 | -3.232% | 2,769 | +3.856% |
| 2026-07-10 | 57.41 | 57.42 | 57.35 | 57.35 | +0.297% | 1,303 | +0.499% |
| 2026-07-09 | 56.93 | 57.31 | 56.93 | 57.18 | +0.888% | 5,813 | +0.797% |
| 2026-07-08 | 55.76 | 56.68 | 55.76 | 56.68 | +0.734% | 4,543 | +1.692% |
| 2026-07-07 | 56.64 | 56.88 | 56.16 | 56.27 | -2.288% | 4,993 | +2.439% |
| 2026-07-06 | 57.37 | 57.72 | 57.37 | 57.59 | +2.097% | 8,094 | +0.095% |
| 2026-07-02 | 57.22 | 57.47 | 55.88 | 56.40 | -1.118% | 12,493 | +2.194% |
| 2026-07-01 | 57.10 | 57.56 | 56.84 | 57.04 | -1.561% | 6,313 | +1.052% |
| 2026-06-30 | 57.42 | 58.01 | 57.38 | 57.94 | +1.296% | 2,901 | -0.526% |
| 2026-06-29 | 56.64 | 57.25 | 56.59 | 57.20 | +0.867% | 9,014 | +0.763% |
| 2026-06-26 | 56.28 | 56.88 | 56.28 | 56.71 | -1.189% | 4,451 | +1.636% |
| 2026-06-25 | 58.20 | 58.20 | 57.09 | 57.39 | +0.399% | 20,310 | +0.428% |
| 2026-06-24 | 57.38 | 57.47 | 56.81 | 57.17 | -0.326% | 12,592 | +0.828% |
| 2026-06-23 | 58.73 | 58.73 | 57.34 | 57.35 | -4.122% | 6,700 | +0.500% |
| 2026-06-22 | 59.67 | 60.04 | 59.65 | 59.82 | +0.748% | 7,382 | -3.643% |
| 2026-06-18 | 58.97 | 59.48 | 58.97 | 59.38 | +2.709% | 11,182 | -2.922% |
| 2026-06-17 | 58.75 | 58.96 | 57.72 | 57.81 | -0.455% | 5,569 | -0.293% |
| 2026-06-16 | 58.42 | 58.42 | 57.96 | 58.07 | -1.221% | 2,277 | -0.747% |
| 2026-06-15 | 58.88 | 58.98 | 58.63 | 58.79 | +2.011% | 7,866 | -1.958% |
| 2026-06-12 | 57.52 | 57.87 | 57.30 | 57.63 | +0.235% | 6,094 | +0.013% |
| 2026-06-11 | 55.59 | 57.60 | 55.59 | 57.50 | +3.774% | 3,736 | +0.249% |
| 2026-06-10 | 55.81 | 56.28 | 55.41 | 55.41 | -1.189% | 5,863 | +4.032% |
| 2026-06-09 | 57.08 | 57.08 | 55.01 | 56.07 | +1.028% | 7,321 | +2.795% |
| 2026-06-08 | 55.68 | 55.97 | 55.40 | 55.50 | +1.366% | 7,182 | +3.852% |
| 2026-06-05 | 56.09 | 56.09 | 54.57 | 54.75 | -5.163% | 2,162 | +5.270% |
| 2026-06-04 | 57.45 | 57.92 | 57.45 | 57.74 | -0.549% | 1,439 | -0.165% |
| 2026-06-03 | 58.42 | 58.42 | 57.95 | 58.05 | -1.302% | 2,240 | -0.714% |
| 2026-06-02 | 58.59 | 58.93 | 58.55 | 58.82 | +0.914% | 10,263 | -2.007% |
| 2026-06-01 | 57.78 | 58.40 | 57.78 | 58.29 | +0.817% | 3,953 | -1.111% |
| 2026-05-29 | 58.10 | 58.12 | 57.70 | 57.82 | -0.359% | 3,603 | -0.303% |
| 2026-05-28 | 57.04 | 58.20 | 57.04 | 58.02 | +0.764% | 4,935 | -0.661% |
| 2026-05-27 | 58.03 | 58.03 | 57.47 | 57.58 | +0.432% | 1,832 | +0.098% |
| 2026-05-26 | 57.00 | 57.72 | 56.99 | 57.34 | +4.217% | 6,620 | +0.530% |
| 2026-05-22 | 55.25 | 55.28 | 54.98 | 55.02 | -0.093% | 2,581 | +4.769% |
| 2026-05-21 | 54.55 | 55.15 | 54.31 | 55.07 | +0.973% | 18,334 | +4.671% |
| 2026-05-20 | 53.80 | 54.54 | 53.71 | 54.54 | +1.953% | 5,210 | +5.690% |
| 2026-05-19 | 53.34 | 53.86 | 53.07 | 53.49 | -1.227% | 13,427 | +7.754% |
| 2026-05-18 | 54.81 | 54.81 | 54.01 | 54.16 | -0.365% | 6,921 | +6.432% |
| 2026-05-15 | 54.59 | 54.68 | 54.17 | 54.35 | -2.957% | 9,713 | +6.043% |
| 2026-05-14 | 55.99 | 56.05 | 55.88 | 56.01 | -0.333% | 2,501 | +2.908% |
| 2026-05-13 | 55.79 | 56.25 | 55.79 | 56.20 | +2.054% | 2,096 | +2.565% |
| 2026-05-12 | 55.33 | 55.53 | 54.46 | 55.07 | -2.892% | 16,018 | +4.671% |
| 2026-05-11 | 56.89 | 56.92 | 56.62 | 56.71 | +0.252% | 6,273 | +1.645% |
| 2026-05-08 | 56.31 | 56.58 | 56.26 | 56.56 | +2.030% | 6,053 | +1.901% |
| 2026-05-07 | 56.01 | 56.03 | 55.38 | 55.44 | -0.997% | 5,301 | +3.970% |
| 2026-05-06 | 55.71 | 56.04 | 55.27 | 56.00 | +2.656% | 10,604 | +2.933% |
| 2026-05-05 | 53.94 | 54.75 | 53.94 | 54.55 | +2.139% | 11,500 | +5.667% |
| 2026-05-04 | 53.88 | 53.88 | 53.33 | 53.41 | -0.128% | 2,036 | +7.927% |
| 2026-05-01 | 53.29 | 53.78 | 53.29 | 53.47 | -0.036% | 7,467 | +7.789% |
| 2026-04-30 | 52.75 | 53.59 | 52.75 | 53.49 | +2.293% | 7,747 | +7.750% |
| 2026-04-29 | 52.48 | 52.48 | 52.12 | 52.30 | -0.551% | 3,179 | +10.220% |
| 2026-04-28 | 52.64 | 52.68 | 52.36 | 52.59 | -0.511% | 5,297 | +9.613% |
| 2026-04-27 | 52.91 | 52.91 | 52.74 | 52.85 | -0.421% | 3,340 | +9.053% |
| 2026-04-24 | 52.74 | 53.19 | 52.73 | 53.08 | +1.941% | 16,997 | +8.594% |
| 2026-04-23 | 52.39 | 52.59 | 51.78 | 52.07 | -2.122% | 4,156 | +10.702% |
| 2026-04-22 | 52.77 | 53.20 | 52.77 | 53.20 | +1.520% | 13,745 | +8.352% |
| 2026-04-21 | 53.20 | 53.20 | 52.33 | 52.40 | -1.206% | 4,368 | +9.999% |
| 2026-04-20 | 53.01 | 53.06 | 52.96 | 53.04 | -0.477% | 2,561 | +8.673% |
| 2026-04-17 | 53.35 | 53.76 | 53.19 | 53.29 | +1.824% | 6,662 | +8.154% |
| 2026-04-16 | 52.14 | 52.36 | 52.14 | 52.34 | +0.470% | 32,438 | +10.127% |
| 2026-04-15 | 52.07 | 52.14 | 51.90 | 52.09 | +0.059% | 7,042 | +10.645% |
| 2026-04-14 | 51.61 | 52.06 | 51.61 | 52.06 | +1.856% | 4,478 | +10.710% |
| 2026-04-13 | 50.37 | 51.17 | 50.37 | 51.12 | +0.819% | 3,940 | +12.764% |
| 2026-04-10 | 50.83 | 50.83 | 50.30 | 50.70 | +0.347% | 8,944 | +13.688% |
| 2026-04-09 | 50.00 | 50.70 | 49.98 | 50.52 | -0.162% | 15,753 | +14.082% |
| 2026-04-08 | 50.80 | 50.80 | 50.24 | 50.61 | +5.216% | 13,200 | +13.897% |
| 2026-04-07 | 47.86 | 48.10 | 47.40 | 48.10 | +0.095% | 12,355 | +19.838% |
| 2026-04-06 | 47.54 | 48.20 | 47.54 | 48.05 | +0.550% | 13,819 | +19.952% |
| 2026-04-02 | 47.60 | 47.88 | 47.55 | 47.79 | -0.942% | 4,859 | +20.612% |
| 2026-04-01 | 47.84 | 48.48 | 47.84 | 48.24 | +0.841% | 19,015 | +19.476% |
| 2026-03-31 | 46.55 | 47.93 | 46.55 | 47.84 | +3.350% | 6,971 | +20.481% |
| 2026-03-30 | 46.62 | 46.64 | 46.22 | 46.29 | -1.065% | 6,179 | +24.518% |
| 2026-03-27 | 46.82 | 47.00 | 46.64 | 46.79 | -0.524% | 5,056 | +23.192% |
| 2026-03-26 | 47.53 | 47.62 | 46.99 | 47.04 | -2.995% | 4,895 | +22.546% |
| 2026-03-25 | 48.62 | 48.72 | 48.45 | 48.49 | +1.765% | 4,114 | +18.876% |
| 2026-03-24 | 47.48 | 47.81 | 47.41 | 47.65 | -1.300% | 27,063 | +20.974% |
| 2026-03-23 | 47.54 | 48.43 | 47.54 | 48.27 | +2.794% | 8,352 | +19.401% |
| 2026-03-20 | 47.72 | 47.72 | 46.87 | 46.96 | -3.224% | 2,788 | +22.736% |
| 2026-03-19 | 47.62 | 48.53 | 47.60 | 48.53 | +0.537% | 9,200 | +18.779% |
| 2026-03-18 | 49.03 | 49.03 | 48.27 | 48.27 | -1.998% | 4,165 | +19.417% |
| 2026-03-17 | 49.57 | 49.57 | 49.25 | 49.25 | +0.464% | 8,616 | +17.031% |
| 2026-03-16 | 48.69 | 49.14 | 48.69 | 49.02 | +2.641% | 8,500 | +17.574% |
| 2026-03-13 | 48.24 | 48.60 | 47.76 | 47.76 | -0.228% | 7,072 | +20.679% |
| 2026-03-12 | 48.94 | 48.94 | 47.87 | 47.87 | -2.768% | 3,353 | +20.404% |
| 2026-03-11 | 49.44 | 49.44 | 49.04 | 49.23 | -0.304% | 6,930 | +17.071% |
| 2026-03-10 | 49.14 | 49.96 | 49.14 | 49.39 | +0.792% | 4,675 | +16.715% |
| 2026-03-09 | 47.77 | 49.28 | 47.52 | 49.00 | +1.527% | 14,913 | +17.640% |
| 2026-03-06 | 47.90 | 48.45 | 47.69 | 48.26 | -0.145% | 35,461 | +19.436% |
| 2026-03-05 | 48.71 | 50.28 | 47.85 | 48.33 | -1.958% | 24,013 | +19.263% |
| 2026-03-04 | 48.76 | 49.60 | 48.76 | 49.30 | +1.360% | 22,024 | +16.928% |
| 2026-03-03 | 48.74 | 49.38 | 47.56 | 48.63 | -4.252% | 12,191 | +18.518% |
| 2026-03-02 | 50.38 | 51.23 | 50.38 | 50.79 | -2.493% | 70,496 | +13.478% |
| 2026-02-27 | 52.03 | 52.09 | 51.95 | 52.09 | -0.578% | 4,088 | +10.649% |
| 2026-02-26 | 52.21 | 52.46 | 52.07 | 52.40 | -0.995% | 5,890 | +10.010% |
| 2026-02-25 | 52.94 | 53.04 | 52.82 | 52.92 | +0.855% | 5,663 | +8.915% |
| 2026-02-24 | 52.08 | 52.53 | 52.08 | 52.47 | +1.368% | 5,020 | +9.847% |
| 2026-02-23 | 52.11 | 52.11 | 51.68 | 51.77 | -0.980% | 7,999 | +11.349% |
| 2026-02-20 | 51.30 | 52.28 | 51.30 | 52.28 | +2.145% | 1,789 | +10.258% |
| 2026-02-19 | 51.05 | 51.21 | 50.98 | 51.18 | -0.641% | 3,067 | +12.622% |
| 2026-02-18 | 51.47 | 51.72 | 51.28 | 51.51 | +0.616% | 12,595 | +11.900% |
| 2026-02-17 | 51.12 | 51.71 | 50.77 | 51.19 | -0.206% | 11,715 | +12.590% |
| 2026-02-13 | 50.85 | 51.32 | 50.85 | 51.30 | +0.247% | 2,604 | +12.358% |
| 2026-02-12 | 51.86 | 51.86 | 51.17 | 51.17 | -1.071% | 5,955 | +12.636% |
| 2026-02-11 | 51.63 | 51.78 | 51.63 | 51.73 | +1.154% | 2,725 | +11.430% |
| 2026-02-10 | 51.35 | 51.35 | 51.08 | 51.14 | -0.038% | 6,247 | +12.715% |
| 2026-02-09 | 51.15 | 51.19 | 51.08 | 51.16 | +0.837% | 6,921 | +12.672% |
| 2026-02-06 | 50.05 | 50.73 | 50.05 | 50.73 | +2.383% | 4,561 | +13.616% |
| 2026-02-05 | 49.92 | 49.92 | 49.47 | 49.55 | -0.182% | 1,796 | +16.323% |
| 2026-02-04 | 50.80 | 50.80 | 49.51 | 49.64 | -1.123% | 10,841 | +16.112% |
| 2026-02-03 | 50.47 | 50.47 | 49.84 | 50.21 | +0.335% | 5,148 | +14.808% |
| 2026-02-02 | 49.37 | 50.13 | 49.37 | 50.04 | +0.526% | 7,692 | +15.192% |
| 2026-01-30 | 50.26 | 50.26 | 49.70 | 49.78 | -1.536% | 9,517 | +15.798% |
| 2026-01-29 | 50.84 | 50.85 | 50.06 | 50.55 | -0.242% | 6,283 | +14.019% |
| 2026-01-28 | 50.45 | 50.71 | 50.45 | 50.68 | +0.367% | 2,610 | +13.744% |
| 2026-01-27 | 50.16 | 50.55 | 50.16 | 50.49 | +2.082% | 8,719 | +14.161% |
| 2026-01-26 | 49.29 | 49.56 | 49.29 | 49.46 | +0.225% | 4,369 | +16.538% |
| 2026-01-23 | 49.17 | 49.45 | 49.12 | 49.35 | +0.560% | 12,349 | +16.801% |
| 2026-01-22 | 48.90 | 49.22 | 48.90 | 49.07 | +0.893% | 8,348 | +17.455% |
| 2026-01-21 | 48.52 | 48.70 | 48.41 | 48.64 | +1.280% | 2,185 | +18.504% |
| 2026-01-20 | 48.22 | 48.43 | 47.97 | 48.02 | -0.790% | 4,337 | +20.021% |
| 2026-01-16 | 48.51 | 49.12 | 48.28 | 48.41 | -0.196% | 4,794 | +19.073% |
| 2026-01-15 | 48.51 | 48.72 | 48.50 | 48.50 | +0.390% | 5,006 | +18.839% |
| 2026-01-14 | 48.28 | 48.33 | 48.13 | 48.31 | +0.029% | 4,404 | +19.302% |
| 2026-01-13 | 48.48 | 48.48 | 48.24 | 48.30 | -0.609% | 2,481 | +19.337% |
| 2026-01-12 | 48.27 | 48.68 | 48.27 | 48.60 | +1.031% | 8,062 | +18.611% |
| 2026-01-09 | 47.98 | 48.13 | 47.98 | 48.10 | +0.265% | 3,565 | +19.834% |
| 2026-01-08 | 47.92 | 47.97 | 47.83 | 47.97 | -0.056% | 3,378 | +20.151% |
| 2026-01-07 | 48.17 | 48.17 | 47.94 | 48.00 | -0.592% | 5,029 | +20.084% |
| 2026-01-06 | 48.31 | 48.36 | 48.17 | 48.29 | +1.072% | 5,730 | +19.374% |
| 2026-01-05 | 47.59 | 47.83 | 47.50 | 47.77 | +0.887% | 5,360 | +20.653% |
| 2026-01-02 | 47.27 | 47.37 | 47.22 | 47.35 | +1.765% | 8,346 | +21.724% |
| 2025-12-31 | 46.46 | 46.53 | 46.44 | 46.53 | -0.408% | 1,036 | +23.873% |
| 2025-12-30 | 46.71 | 46.80 | 46.65 | 46.72 | +0.360% | 3,954 | +23.367% |
| 2025-12-29 | 46.55 | 46.60 | 46.41 | 46.55 | -0.032% | 4,158 | +23.810% |
| 2025-12-26 | 46.38 | 46.57 | 46.11 | 46.57 | +0.269% | 7,525 | +23.770% |
| 2025-12-24 | 46.51 | 46.51 | 46.40 | 46.45 | +0.238% | 1,796 | +24.104% |
| 2025-12-23 | 46.31 | 46.35 | 46.23 | 46.33 | +0.574% | 6,940 | +24.399% |
| 2025-12-22 | 46.04 | 46.11 | 46.02 | 46.07 | +0.318% | 12,279 | +25.113% |
| 2025-12-19 | 45.92 | 46.16 | 45.75 | 45.92 | +0.890% | 16,701 | +25.511% |
| 2025-12-18 | 45.75 | 45.75 | 45.43 | 45.52 | +1.384% | 15,168 | +26.628% |
| 2025-12-17 | 45.56 | 45.56 | 44.86 | 44.90 | -0.780% | 4,197 | +28.381% |
| 2025-12-16 | 45.56 | 45.56 | 44.95 | 45.25 | -3.269% | 12,584 | +27.380% |
| 2025-12-15 | 47.04 | 47.05 | 46.78 | 46.78 | +0.266% | 7,904 | +23.215% |
| 2025-12-12 | 47.12 | 47.12 | 46.57 | 46.66 | -1.185% | 5,128 | +23.543% |
| 2025-12-11 | 47.00 | 47.33 | 47.00 | 47.22 | +0.086% | 6,102 | +22.079% |
| 2025-12-10 | 46.90 | 47.30 | 46.83 | 47.17 | +0.863% | 4,977 | +22.184% |
| 2025-12-09 | 46.66 | 46.84 | 46.66 | 46.77 | +0.094% | 3,003 | +23.239% |
| 2025-12-08 | 46.98 | 46.98 | 46.64 | 46.73 | -0.198% | 3,663 | +23.355% |
| 2025-12-05 | 46.84 | 46.97 | 46.82 | 46.82 | +0.352% | 1,830 | +23.111% |
| 2025-12-04 | 47.08 | 47.08 | 46.65 | 46.66 | +0.181% | 4,254 | +23.545% |
| 2025-12-03 | 46.75 | 46.75 | 46.44 | 46.57 | +0.029% | 5,445 | +23.768% |
| 2025-12-02 | 46.66 | 46.67 | 46.48 | 46.56 | +0.220% | 11,822 | +23.804% |
| 2025-12-01 | 46.52 | 46.56 | 46.39 | 46.46 | -0.022% | 7,368 | +24.076% |
| 2025-11-28 | 46.46 | 46.54 | 46.45 | 46.47 | +0.150% | 758 | +24.049% |
| 2025-11-26 | 46.35 | 46.49 | 46.12 | 46.40 | +0.801% | 6,014 | +24.234% |
| 2025-11-25 | 45.62 | 46.07 | 45.62 | 46.03 | +0.365% | 4,104 | +25.229% |
| 2025-11-24 | 45.64 | 45.88 | 45.64 | 45.86 | +0.803% | 2,562 | +25.687% |
| 2025-11-21 | 45.18 | 45.72 | 45.18 | 45.49 | +0.090% | 3,587 | +26.696% |
| 2025-11-20 | 46.46 | 46.46 | 45.45 | 45.45 | -1.334% | 2,936 | +26.811% |
| 2025-11-19 | 46.04 | 46.12 | 45.92 | 46.07 | -0.280% | 7,281 | +25.119% |
| 2025-11-18 | 46.17 | 46.37 | 46.17 | 46.20 | -0.443% | 2,487 | +24.768% |
| 2025-11-17 | 46.60 | 46.85 | 46.34 | 46.40 | -1.245% | 5,272 | +24.216% |
| 2025-11-14 | 46.97 | 47.08 | 46.94 | 46.99 | +0.158% | 1,258 | +22.670% |
| 2025-11-13 | 47.26 | 47.26 | 46.90 | 46.91 | -1.066% | 3,152 | +22.864% |
| 2025-11-12 | 47.72 | 47.87 | 47.32 | 47.42 | -0.662% | 57,657 | +21.554% |
| 2025-11-11 | 47.73 | 47.79 | 47.67 | 47.74 | +0.126% | 1,681 | +20.749% |
| 2025-11-10 | 47.53 | 47.67 | 47.53 | 47.67 | +1.587% | 1,786 | +20.902% |
| 2025-11-07 | 46.56 | 46.93 | 46.52 | 46.93 | -0.284% | 1,618 | +22.821% |
| 2025-11-06 | 47.46 | 47.46 | 47.01 | 47.06 | -0.594% | 9,847 | +22.472% |
| 2025-11-05 | 47.35 | 47.38 | 47.29 | 47.34 | +1.089% | 3,880 | +21.744% |
| 2025-11-04 | 47.00 | 47.00 | 46.84 | 46.84 | -1.428% | 1,964 | +23.070% |
| 2025-11-03 | 47.45 | 47.54 | 47.35 | 47.51 | +1.125% | 7,910 | +21.313% |
| 2025-10-31 | 47.05 | 47.05 | 46.89 | 46.98 | -0.345% | 3,100 | +22.678% |
| 2025-10-30 | 47.27 | 47.27 | 47.10 | 47.15 | -1.167% | 7,927 | +22.254% |
| 2025-10-29 | 47.95 | 47.95 | 47.60 | 47.70 | +0.487% | 10,949 | +20.828% |
| 2025-10-28 | 47.45 | 47.47 | 47.45 | 47.47 | +0.253% | 2,305 | +21.417% |
| 2025-10-27 | 46.91 | 47.39 | 46.91 | 47.35 | +0.718% | 2,215 | +21.724% |
| 2025-10-24 | 47.08 | 47.08 | 46.99 | 47.02 | +0.722% | 3,336 | +22.599% |
| 2025-10-23 | 46.21 | 46.78 | 46.21 | 46.68 | +0.794% | 2,866 | +23.484% |
| 2025-10-22 | 46.52 | 46.52 | 46.15 | 46.31 | -0.180% | 3,773 | +24.464% |
| 2025-10-21 | 46.36 | 46.44 | 46.36 | 46.39 | -0.700% | 802 | +24.240% |
| 2025-10-20 | 46.75 | 46.75 | 46.67 | 46.72 | +1.084% | 1,896 | +23.371% |
| 2025-10-17 | 46.09 | 46.32 | 46.07 | 46.22 | +0.209% | 2,266 | +24.708% |
| 2025-10-16 | 46.20 | 46.39 | 46.08 | 46.12 | +0.734% | 9,200 | +24.968% |
| 2025-10-15 | 45.84 | 45.87 | 45.73 | 45.79 | +1.380% | 3,674 | +25.885% |
| 2025-10-14 | 44.90 | 45.39 | 44.90 | 45.16 | -0.474% | 2,839 | +27.622% |
| 2025-10-13 | 45.23 | 45.49 | 45.23 | 45.38 | +2.631% | 8,171 | +27.016% |
| 2025-10-10 | 45.61 | 45.77 | 44.11 | 44.22 | -3.020% | 5,361 | +30.358% |
| 2025-10-09 | 45.61 | 45.61 | 45.46 | 45.59 | -0.770% | 2,305 | +26.422% |
| 2025-10-08 | 45.79 | 45.95 | 45.79 | 45.95 | +0.761% | 2,454 | +25.448% |
| 2025-10-07 | 45.82 | 45.82 | 45.60 | 45.60 | -0.545% | 2,250 | +26.402% |
| 2025-10-06 | 45.91 | 45.96 | 45.85 | 45.85 | +0.240% | 5,018 | +25.714% |
| 2025-10-03 | 45.81 | 45.81 | 45.74 | 45.74 | +0.281% | 1,319 | +26.016% |
| 2025-10-02 | 45.65 | 45.65 | 45.48 | 45.61 | +0.098% | 3,687 | +26.371% |
| 2025-10-01 | 45.49 | 45.59 | 45.45 | 45.57 | +0.649% | 6,310 | +26.494% |
| 2025-09-30 | 45.18 | 45.28 | 45.16 | 45.27 | +0.412% | 3,672 | +27.315% |
| 2025-09-29 | 45.17 | 45.25 | 45.07 | 45.09 | +0.778% | 5,227 | +27.840% |
| 2025-09-26 | 44.63 | 44.74 | 44.58 | 44.74 | -0.077% | 5,042 | +28.834% |
| 2025-09-25 | 44.73 | 44.77 | 44.68 | 44.77 | -0.700% | 3,876 | +28.734% |
| 2025-09-24 | 45.24 | 45.27 | 45.08 | 45.09 | -0.628% | 15,075 | +27.833% |
| 2025-09-23 | 45.37 | 45.55 | 45.37 | 45.38 | -0.099% | 7,209 | +27.030% |
| 2025-09-22 | 45.35 | 45.42 | 45.27 | 45.42 | +0.090% | 868 | +26.904% |
| 2025-09-19 | 45.40 | 45.49 | 45.35 | 45.38 | -0.375% | 1,758 | +27.018% |
| 2025-09-18 | 45.49 | 45.60 | 45.49 | 45.55 | -0.120% | 2,306 | +26.542% |
| 2025-09-17 | 45.58 | 45.71 | 45.57 | 45.60 | +0.276% | 2,765 | +26.391% |
| 2025-09-16 | 45.39 | 45.55 | 45.31 | 45.48 | +0.501% | 4,947 | +26.740% |
| 2025-09-15 | 45.19 | 45.35 | 45.16 | 45.25 | +0.428% | 7,349 | +27.375% |
| 2025-09-12 | 45.09 | 45.10 | 45.05 | 45.06 | -0.043% | 2,994 | +27.921% |
| 2025-09-11 | 44.94 | 45.12 | 44.89 | 45.08 | +0.959% | 1,325 | +27.866% |
| 2025-09-10 | 44.72 | 44.79 | 44.58 | 44.65 | +0.786% | 4,933 | +29.093% |
| 2025-09-09 | 44.37 | 44.37 | 44.30 | 44.30 | +0.473% | 3,271 | +30.107% |
| 2025-09-08 | 44.02 | 44.09 | 43.98 | 44.09 | +0.509% | 9,341 | +30.722% |
| 2025-09-05 | 44.03 | 44.03 | 43.80 | 43.87 | +1.096% | 2,723 | +31.388% |
| 2025-09-04 | 43.27 | 43.39 | 43.20 | 43.39 | -0.036% | 2,286 | +32.828% |
| 2025-09-03 | 43.45 | 43.46 | 43.34 | 43.41 | +0.358% | 4,065 | +32.780% |
| 2025-09-02 | 42.98 | 43.26 | 42.96 | 43.26 | -0.395% | 11,439 | +33.255% |
| 2025-08-29 | 43.69 | 43.69 | 43.37 | 43.43 | -0.841% | 2,162 | +32.729% |
| 2025-08-28 | 43.75 | 43.86 | 43.75 | 43.80 | +0.529% | 3,069 | +31.613% |
| 2025-08-27 | 43.47 | 43.56 | 43.38 | 43.56 | -0.855% | 1,226 | +32.310% |
| 2025-08-26 | 44.16 | 44.16 | 43.85 | 43.94 | -0.373% | 6,273 | +31.179% |
| 2025-08-25 | 43.76 | 44.32 | 43.76 | 44.10 | -0.592% | 7,118 | +30.690% |
| 2025-08-22 | 44.38 | 44.43 | 44.29 | 44.37 | +1.557% | 7,638 | +29.916% |
| 2025-08-21 | 43.63 | 43.79 | 43.63 | 43.69 | -0.312% | 2,551 | +31.938% |
| 2025-08-20 | 43.70 | 43.82 | 43.63 | 43.82 | -0.013% | 1,938 | +31.526% |
| 2025-08-19 | 43.95 | 44.05 | 43.80 | 43.83 | -0.876% | 2,211 | +31.508% |
| 2025-08-18 | 44.26 | 44.28 | 44.16 | 44.22 | +0.426% | 5,789 | +30.356% |
| 2025-08-15 | 44.01 | 44.11 | 43.95 | 44.03 | +0.205% | 3,027 | +30.911% |
| 2025-08-14 | 43.86 | 44.00 | 43.86 | 43.94 | -0.838% | 18,341 | +31.180% |
| 2025-08-13 | 44.33 | 44.33 | 44.20 | 44.31 | +0.813% | 2,910 | +30.081% |
| 2025-08-12 | 43.55 | 44.00 | 43.55 | 43.95 | +1.189% | 9,620 | +31.139% |
| 2025-08-11 | 43.55 | 43.55 | 43.44 | 43.44 | -0.248% | 8,634 | +32.698% |
| 2025-08-08 | 43.59 | 43.59 | 43.55 | 43.55 | -0.025% | 1,104 | +32.369% |
| 2025-08-07 | 43.46 | 43.56 | 43.44 | 43.56 | +0.628% | 7,818 | +32.335% |
| 2025-08-06 | 43.20 | 43.29 | 43.07 | 43.28 | +0.424% | 5,536 | +33.166% |
| 2025-08-05 | 43.15 | 43.16 | 43.10 | 43.10 | +0.488% | 872 | +33.730% |
| 2025-08-04 | 42.88 | 42.94 | 42.84 | 42.89 | +0.917% | 4,786 | +34.383% |
| 2025-08-01 | 42.49 | 42.50 | 42.44 | 42.50 | -0.526% | 1,295 | +35.615% |
| 2025-07-31 | 42.79 | 42.90 | 42.73 | 42.73 | -0.427% | 2,461 | +34.901% |
| 2025-07-30 | 43.09 | 43.09 | 42.84 | 42.91 | -0.715% | 18,102 | +34.326% |
| 2025-07-29 | 43.20 | 43.24 | 43.20 | 43.22 | +0.123% | 5,791 | +33.365% |
| 2025-07-28 | 43.13 | 43.22 | 43.12 | 43.17 | -1.062% | 4,940 | +33.529% |
| 2025-07-25 | 43.53 | 43.63 | 43.50 | 43.63 | -0.318% | 1,939 | +32.111% |
| 2025-07-24 | 43.94 | 43.94 | 43.75 | 43.77 | -0.335% | 5,110 | +31.691% |
| 2025-07-23 | 43.81 | 43.94 | 43.81 | 43.92 | +0.951% | 1,635 | +31.250% |
| 2025-07-22 | 43.25 | 43.50 | 43.25 | 43.50 | -0.349% | 6,269 | +32.498% |
| 2025-07-21 | 43.61 | 43.84 | 43.61 | 43.66 | +0.374% | 43,334 | +32.035% |
| 2025-07-18 | 43.77 | 43.77 | 43.49 | 43.49 | -0.085% | 5,956 | +32.529% |
| 2025-07-17 | 43.47 | 43.53 | 43.47 | 43.53 | +0.286% | 41,101 | +32.417% |
| 2025-07-16 | 43.19 | 43.44 | 43.15 | 43.41 | +0.348% | 2,883 | +32.796% |
| 2025-07-15 | 43.23 | 43.30 | 43.20 | 43.25 | +0.292% | 1,527 | +33.258% |
| 2025-07-14 | 43.07 | 43.16 | 43.04 | 43.13 | +0.276% | 9,996 | +33.647% |
| 2025-07-11 | 43.02 | 43.08 | 43.01 | 43.01 | -0.463% | 1,649 | +34.015% |
| 2025-07-10 | 43.10 | 43.26 | 43.08 | 43.21 | +0.652% | 2,540 | +33.395% |
| 2025-07-09 | 42.94 | 43.06 | 42.93 | 42.93 | -0.325% | 3,215 | +34.265% |
| 2025-07-08 | 43.05 | 43.07 | 42.95 | 43.07 | +1.103% | 1,305 | +33.828% |
| 2025-07-07 | 42.62 | 42.92 | 42.55 | 42.60 | -1.457% | 10,318 | +35.305% |
| 2025-07-03 | 43.23 | 43.23 | 43.23 | 43.23 | +0.769% | 457 | +33.333% |
| 2025-07-02 | 42.69 | 42.94 | 42.69 | 42.90 | +0.304% | 1,665 | +34.359% |
| 2025-07-01 | 42.85 | 42.89 | 42.77 | 42.77 | -0.245% | 3,934 | +34.767% |
| 2025-06-30 | 42.81 | 42.88 | 42.77 | 42.88 | +0.598% | 1,690 | +34.437% |
| 2025-06-27 | 42.65 | 42.73 | 42.59 | 42.62 | -0.513% | 8,298 | +35.241% |
| 2025-06-26 | 42.79 | 42.93 | 42.79 | 42.84 | +0.557% | 3,195 | +34.548% |
| 2025-06-25 | 42.48 | 42.60 | 42.48 | 42.60 | +0.288% | 3,463 | +35.297% |
| 2025-06-24 | 41.88 | 42.53 | 41.88 | 42.48 | +2.717% | 5,530 | +35.687% |
| 2025-06-23 | 41.00 | 41.37 | 40.93 | 41.36 | +1.091% | 17,756 | +39.374% |
| 2025-06-20 | 41.38 | 41.38 | 40.91 | 40.91 | -0.884% | 5,767 | +40.894% |
| 2025-06-18 | 41.32 | 41.38 | 41.25 | 41.27 | +0.036% | 3,611 | +39.648% |
| 2025-06-17 | 41.64 | 41.64 | 41.26 | 41.26 | -1.659% | 1,810 | +39.699% |
| 2025-06-16 | 41.98 | 42.15 | 41.96 | 41.96 | +0.200% | 3,235 | +37.382% |
| 2025-06-13 | 41.84 | 42.03 | 41.84 | 41.87 | -1.690% | 2,579 | +37.657% |
| 2025-06-12 | 42.54 | 42.65 | 42.50 | 42.59 | +0.405% | 15,248 | +35.330% |
| 2025-06-11 | 42.54 | 42.58 | 42.42 | 42.42 | +0.248% | 6,934 | +35.879% |
| 2025-06-10 | 42.13 | 42.31 | 42.13 | 42.31 | +0.451% | 1,790 | +36.216% |
| 2025-06-09 | 42.02 | 42.19 | 42.02 | 42.13 | +1.238% | 7,021 | +36.831% |
| 2025-06-06 | 41.59 | 41.69 | 41.52 | 41.61 | +0.310% | 1,611 | +38.524% |
| 2025-06-05 | 41.52 | 41.57 | 41.44 | 41.48 | +0.415% | 9,052 | +38.954% |
| 2025-06-04 | 41.17 | 41.39 | 40.88 | 41.31 | +1.064% | 2,874 | +39.530% |
| 2025-06-03 | 40.74 | 40.91 | 40.74 | 40.88 | +0.307% | 6,375 | +41.015% |
| 2025-06-02 | 40.73 | 40.80 | 40.62 | 40.75 | +0.271% | 5,601 | +41.448% |
| 2025-05-30 | 40.64 | 40.64 | 40.53 | 40.64 | -1.115% | 2,265 | +41.830% |
| 2025-05-29 | 40.98 | 41.10 | 40.96 | 41.10 | +0.411% | 3,796 | +40.249% |
| 2025-05-28 | 40.84 | 40.98 | 40.84 | 40.93 | -0.122% | 3,968 | +40.826% |
| 2025-05-27 | 40.97 | 41.15 | 40.82 | 40.98 | +0.073% | 9,193 | +40.654% |
| 2025-05-23 | 40.82 | 40.99 | 40.82 | 40.95 | +0.515% | 2,988 | +40.757% |
| 2025-05-22 | 40.76 | 40.76 | 40.73 | 40.74 | -0.123% | 1,107 | +41.482% |
| 2025-05-21 | 41.24 | 41.24 | 40.75 | 40.79 | -0.706% | 18,007 | +41.309% |
| 2025-05-20 | 41.03 | 41.08 | 41.03 | 41.08 | -0.219% | 1,067 | +40.311% |
| 2025-05-19 | 40.79 | 41.28 | 40.79 | 41.17 | +0.414% | 8,121 | +40.005% |
| 2025-05-16 | 41.00 | 41.08 | 40.96 | 41.00 | -0.291% | 7,552 | +40.584% |
| 2025-05-15 | 41.06 | 41.14 | 41.06 | 41.12 | +0.513% | 2,211 | +40.175% |
| 2025-05-14 | 41.08 | 41.08 | 40.91 | 40.91 | +0.122% | 1,599 | +40.894% |
| 2025-05-13 | 40.86 | 40.87 | 40.76 | 40.86 | +0.368% | 1,932 | +41.067% |
| 2025-05-12 | 40.57 | 40.75 | 40.56 | 40.71 | +1.854% | 4,632 | +41.587% |
| 2025-05-09 | 39.94 | 39.99 | 39.88 | 39.97 | +1.133% | 13,591 | +44.212% |
| 2025-05-08 | 39.52 | 39.63 | 39.52 | 39.52 | -0.198% | 2,278 | +45.847% |
| 2025-05-07 | 39.74 | 39.74 | 39.44 | 39.60 | -0.753% | 3,372 | +45.558% |
| 2025-05-06 | 39.77 | 40.06 | 39.77 | 39.90 | -0.833% | 4,593 | +44.461% |
| 2025-05-05 | 40.03 | 40.24 | 40.03 | 40.23 | +1.475% | 3,899 | +43.258% |
| 2025-05-02 | 39.60 | 39.73 | 39.60 | 39.65 | +2.534% | 900 | +45.372% |
| 2025-05-01 | 38.73 | 38.82 | 38.66 | 38.67 | +0.104% | 8,572 | +49.056% |
| 2025-04-30 | 38.44 | 38.72 | 38.39 | 38.63 | +0.050% | 4,676 | +49.210% |
| 2025-04-29 | 38.63 | 39.11 | 38.52 | 38.61 | +0.575% | 9,203 | +49.285% |
| 2025-04-28 | 38.43 | 38.46 | 38.29 | 38.39 | +0.282% | 7,094 | +50.143% |
| 2025-04-25 | 38.11 | 38.28 | 38.11 | 38.28 | -0.307% | 7,308 | +50.566% |
| 2025-04-24 | 38.21 | 38.46 | 38.21 | 38.40 | +1.132% | 2,521 | +50.104% |
| 2025-04-23 | 38.25 | 38.25 | 37.97 | 37.97 | +0.799% | 968 | +51.804% |
| 2025-04-22 | 37.52 | 37.78 | 37.52 | 37.67 | +1.561% | 7,816 | +53.017% |
| 2025-04-21 | 37.10 | 37.10 | 36.91 | 37.09 | -0.034% | 3,328 | +55.406% |
| 2025-04-17 | 37.24 | 37.24 | 37.10 | 37.10 | +0.551% | 2,940 | +55.353% |
| 2025-04-16 | 37.09 | 37.21 | 36.78 | 36.90 | -1.101% | 7,759 | +56.208% |
| 2025-04-15 | 37.45 | 37.45 | 37.26 | 37.31 | +0.242% | 5,765 | +54.489% |
| 2025-04-14 | 37.28 | 37.35 | 37.19 | 37.22 | 0.000% | 3,546 | +54.863% |