ERET
iShares Environmentally Aware Real Estate ETF
stockNASDAQETF
At CloseOct 2, 2026
26.82USD+0.045%(+0.01)286
ERET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.82 | 26.82 | 26.82 | 26.82 | +0.045% | 286 | 0.000% |
| 2026-10-01 | 26.79 | 26.84 | 26.79 | 26.81 | -0.779% | 5,475 | +0.045% |
| 2026-09-30 | 27.02 | 27.02 | 27.02 | 27.02 | -0.598% | 87 | -0.734% |
| 2026-09-29 | 27.19 | 27.19 | 27.19 | 27.19 | -0.296% | 139 | -1.328% |
| 2026-09-28 | 27.43 | 27.43 | 27.27 | 27.27 | -0.383% | 142 | -1.620% |
| 2026-09-25 | 27.37 | 27.37 | 27.37 | 27.37 | +0.033% | 69 | -1.997% |
| 2026-09-24 | 27.44 | 27.44 | 27.36 | 27.36 | -0.245% | 396 | -1.964% |
| 2026-09-23 | 27.69 | 27.69 | 27.43 | 27.43 | -1.300% | 821 | -2.204% |
| 2026-09-22 | 27.80 | 27.80 | 27.79 | 27.79 | +0.080% | 346 | -3.475% |
| 2026-09-21 | 27.64 | 27.78 | 27.64 | 27.77 | +0.717% | 631 | -3.398% |
| 2026-09-18 | 27.67 | 27.76 | 27.57 | 27.57 | -1.095% | 9,420 | -2.705% |
| 2026-09-17 | 27.82 | 28.02 | 27.82 | 27.88 | +0.524% | 5,780 | -3.770% |
| 2026-09-16 | 27.83 | 27.83 | 27.73 | 27.73 | -0.704% | 338 | -3.266% |
| 2026-09-15 | 27.98 | 28.08 | 27.84 | 27.93 | -0.334% | 4,355 | -3.947% |
| 2026-09-14 | 28.10 | 28.23 | 28.02 | 28.02 | -0.473% | 1,574 | -4.268% |
| 2026-09-11 | 28.20 | 28.20 | 28.15 | 28.15 | +0.296% | 207 | -4.720% |
| 2026-09-10 | 28.31 | 28.31 | 28.07 | 28.07 | -0.827% | 1,772 | -4.438% |
| 2026-09-09 | 28.31 | 28.31 | 28.30 | 28.30 | -1.046% | 577 | -5.229% |
| 2026-09-08 | 28.60 | 28.60 | 28.60 | 28.60 | -0.208% | 18 | -6.220% |
| 2026-09-04 | 28.72 | 28.72 | 28.66 | 28.66 | -0.269% | 227 | -6.415% |
| 2026-09-03 | 28.74 | 28.77 | 28.74 | 28.74 | +0.581% | 1,246 | -6.666% |
| 2026-09-02 | 28.56 | 28.58 | 28.56 | 28.57 | -0.020% | 508 | -6.124% |
| 2026-09-01 | 28.73 | 28.73 | 28.58 | 28.58 | -0.402% | 228 | -6.142% |
| 2026-08-31 | 28.67 | 28.85 | 28.64 | 28.70 | -0.778% | 1,073 | -6.520% |
| 2026-08-28 | 28.92 | 28.92 | 28.92 | 28.92 | -0.796% | 91 | -7.247% |
| 2026-08-27 | 29.18 | 29.22 | 29.13 | 29.15 | -0.659% | 5,273 | -7.986% |
| 2026-08-26 | 29.35 | 29.35 | 29.35 | 29.35 | -0.489% | 68 | -8.592% |
| 2026-08-25 | 29.49 | 29.49 | 29.49 | 29.49 | +0.193% | 116 | -9.040% |
| 2026-08-24 | 29.44 | 29.48 | 29.39 | 29.43 | +0.362% | 1,036 | -8.864% |
| 2026-08-21 | 29.43 | 29.43 | 29.33 | 29.33 | +0.012% | 183 | -8.535% |
| 2026-08-20 | 29.38 | 29.38 | 29.32 | 29.32 | +0.320% | 140 | -8.524% |
| 2026-08-19 | 29.29 | 29.29 | 29.20 | 29.23 | +0.385% | 385 | -8.231% |
| 2026-08-18 | 29.27 | 29.41 | 29.12 | 29.12 | -0.175% | 10,011 | -7.877% |
| 2026-08-17 | 29.33 | 29.33 | 29.17 | 29.17 | -0.566% | 616 | -8.038% |
| 2026-08-14 | 29.34 | 29.34 | 29.34 | 29.34 | +0.001% | 494 | -8.559% |
| 2026-08-13 | 29.34 | 29.34 | 29.33 | 29.33 | +0.726% | 260 | -8.558% |
| 2026-08-12 | 29.12 | 29.12 | 29.12 | 29.12 | +0.687% | 27 | -7.895% |
| 2026-08-11 | 28.92 | 28.92 | 28.92 | 28.92 | -0.762% | 48 | -7.262% |
| 2026-08-10 | 29.12 | 29.19 | 29.12 | 29.15 | -1.127% | 5,939 | -7.969% |
| 2026-08-07 | 29.56 | 29.56 | 29.48 | 29.48 | +0.432% | 1,104 | -9.006% |
| 2026-08-06 | 29.78 | 29.78 | 29.32 | 29.35 | -0.867% | 7,234 | -8.613% |
| 2026-08-05 | 29.61 | 29.61 | 29.61 | 29.61 | +0.209% | 321 | -9.405% |
| 2026-08-04 | 29.49 | 29.56 | 29.36 | 29.55 | -0.184% | 3,658 | -9.216% |
| 2026-08-03 | 29.60 | 29.60 | 29.60 | 29.60 | -0.239% | 234 | -9.383% |
| 2026-07-31 | 29.73 | 29.76 | 29.67 | 29.67 | -0.643% | 455 | -9.600% |
| 2026-07-30 | 29.78 | 29.86 | 29.75 | 29.86 | -0.315% | 801 | -10.182% |
| 2026-07-29 | 30.11 | 30.11 | 29.96 | 29.96 | -0.434% | 1,329 | -10.465% |
| 2026-07-28 | 30.09 | 30.09 | 30.09 | 30.09 | +0.333% | 66 | -10.853% |
| 2026-07-27 | 30.92 | 30.92 | 29.99 | 29.99 | +0.043% | 377 | -10.556% |
| 2026-07-24 | 29.99 | 29.99 | 29.98 | 29.98 | +1.690% | 388 | -10.517% |
| 2026-07-23 | 29.48 | 29.48 | 29.48 | 29.48 | -0.375% | 84 | -9.005% |
| 2026-07-22 | 29.67 | 29.67 | 29.59 | 29.59 | -0.504% | 22,933 | -9.347% |
| 2026-07-21 | 29.61 | 29.74 | 29.61 | 29.74 | +0.439% | 250 | -9.804% |
| 2026-07-20 | 29.61 | 29.61 | 29.61 | 29.61 | -0.404% | 82 | -9.408% |
| 2026-07-17 | 29.73 | 29.73 | 29.73 | 29.73 | +0.119% | 65 | -9.774% |
| 2026-07-16 | 29.17 | 29.69 | 29.17 | 29.69 | +1.625% | 617 | -9.667% |
| 2026-07-15 | 29.22 | 29.30 | 29.18 | 29.22 | +0.164% | 1,031 | -8.199% |
| 2026-07-14 | 29.18 | 29.18 | 29.17 | 29.17 | +0.265% | 291 | -8.049% |
| 2026-07-13 | 29.09 | 29.09 | 29.09 | 29.09 | +0.123% | 291 | -7.805% |
| 2026-07-10 | 29.06 | 29.06 | 29.06 | 29.06 | +0.429% | 245 | -7.692% |
| 2026-07-09 | 28.94 | 28.94 | 28.94 | 28.94 | +0.055% | 72 | -7.296% |
| 2026-07-08 | 28.92 | 28.92 | 28.92 | 28.92 | -1.612% | 253 | -7.245% |
| 2026-07-07 | 29.33 | 29.52 | 29.33 | 29.39 | +0.753% | 657 | -8.740% |
| 2026-07-06 | 29.14 | 29.17 | 28.96 | 29.17 | -0.153% | 3,630 | -8.053% |
| 2026-07-02 | 29.11 | 29.22 | 29.11 | 29.22 | +1.329% | 296 | -8.193% |
| 2026-07-01 | 28.89 | 28.97 | 28.84 | 28.84 | -0.259% | 438 | -6.973% |
| 2026-06-30 | 28.89 | 29.06 | 28.88 | 28.91 | -1.073% | 5,270 | -7.215% |
| 2026-06-29 | 29.11 | 29.22 | 29.01 | 29.22 | -0.402% | 14,155 | -8.211% |
| 2026-06-26 | 29.34 | 29.34 | 29.34 | 29.34 | +1.240% | 49 | -8.580% |
| 2026-06-25 | 28.89 | 28.98 | 28.82 | 28.98 | +0.697% | 739 | -7.446% |
| 2026-06-24 | 28.86 | 28.86 | 28.62 | 28.78 | +0.538% | 17,214 | -6.800% |
| 2026-06-23 | 28.49 | 28.64 | 28.48 | 28.63 | +0.456% | 1,748 | -6.299% |
| 2026-06-22 | 28.06 | 28.50 | 28.06 | 28.50 | +0.602% | 804 | -5.871% |
| 2026-06-18 | 28.47 | 28.47 | 28.29 | 28.33 | -0.001% | 2,481 | -5.305% |
| 2026-06-17 | 28.82 | 28.82 | 28.30 | 28.33 | -2.101% | 3,577 | -5.306% |
| 2026-06-16 | 28.91 | 28.94 | 28.89 | 28.94 | +0.155% | 1,118 | -7.295% |
| 2026-06-15 | 29.16 | 29.18 | 28.84 | 28.89 | -1.571% | 2,418 | -7.152% |
| 2026-06-12 | 29.35 | 29.35 | 29.35 | 29.35 | +0.773% | 49 | -8.610% |
| 2026-06-11 | 29.09 | 29.13 | 28.92 | 29.13 | +0.577% | 1,100 | -7.904% |
| 2026-06-10 | 29.04 | 29.04 | 28.96 | 28.96 | +0.534% | 467 | -7.372% |
| 2026-06-09 | 28.54 | 28.81 | 28.53 | 28.81 | +1.745% | 6,634 | -6.878% |
| 2026-06-08 | 28.56 | 28.56 | 28.29 | 28.31 | -0.854% | 1,775 | -5.253% |
| 2026-06-05 | 28.47 | 28.66 | 28.47 | 28.56 | +0.142% | 1,238 | -6.062% |
| 2026-06-04 | 28.44 | 28.51 | 28.35 | 28.51 | +0.931% | 2,334 | -5.928% |
| 2026-06-03 | 28.60 | 28.60 | 28.25 | 28.25 | -0.248% | 3,794 | -5.052% |
| 2026-06-02 | 28.31 | 28.32 | 28.21 | 28.32 | +0.228% | 6,139 | -5.288% |
| 2026-06-01 | 28.42 | 28.42 | 28.18 | 28.26 | -2.026% | 3,582 | -5.072% |
| 2026-05-29 | 28.90 | 28.90 | 28.81 | 28.84 | -0.477% | 2,523 | -6.995% |
| 2026-05-28 | 28.87 | 29.00 | 28.87 | 28.98 | -0.258% | 1,769 | -7.439% |
| 2026-05-27 | 29.13 | 29.17 | 29.05 | 29.05 | -0.189% | 1,916 | -7.678% |
| 2026-05-26 | 28.92 | 29.18 | 28.92 | 29.11 | +0.537% | 5,660 | -7.852% |
| 2026-05-22 | 28.95 | 28.96 | 28.83 | 28.95 | -0.225% | 2,388 | -7.358% |
| 2026-05-21 | 28.71 | 29.02 | 28.68 | 29.02 | +0.316% | 8,853 | -7.567% |
| 2026-05-20 | 28.66 | 28.93 | 28.56 | 28.93 | +1.207% | 1,458 | -7.274% |
| 2026-05-19 | 28.52 | 28.68 | 28.49 | 28.58 | -0.133% | 3,212 | -6.155% |
| 2026-05-18 | 28.53 | 28.63 | 28.45 | 28.62 | +0.602% | 1,772 | -6.281% |
| 2026-05-15 | 28.60 | 28.60 | 28.45 | 28.45 | -1.674% | 1,601 | -5.717% |
| 2026-05-14 | 29.00 | 29.03 | 28.93 | 28.93 | -0.379% | 2,465 | -7.295% |
| 2026-05-13 | 28.95 | 29.05 | 28.92 | 29.05 | -0.522% | 1,852 | -7.646% |
| 2026-05-12 | 29.10 | 29.20 | 29.04 | 29.20 | -0.297% | 2,703 | -8.128% |
| 2026-05-11 | 29.28 | 29.35 | 29.28 | 29.28 | +0.051% | 1,342 | -8.401% |
| 2026-05-08 | 29.29 | 29.30 | 29.24 | 29.27 | +0.360% | 1,789 | -8.354% |
| 2026-05-07 | 29.66 | 29.66 | 29.16 | 29.16 | -1.193% | 3,881 | -8.024% |
| 2026-05-06 | 29.48 | 29.52 | 29.44 | 29.52 | +1.748% | 703 | -9.122% |
| 2026-05-05 | 28.88 | 29.01 | 28.83 | 29.01 | +0.574% | 937 | -7.534% |
| 2026-05-04 | 29.02 | 29.02 | 28.84 | 28.84 | -0.811% | 564 | -7.003% |
| 2026-05-01 | 29.19 | 29.19 | 28.94 | 29.08 | -0.485% | 10,733 | -7.757% |
| 2026-04-30 | 29.20 | 29.22 | 29.20 | 29.22 | +1.948% | 282 | -8.205% |
| 2026-04-29 | 28.79 | 28.79 | 28.63 | 28.66 | -1.131% | 2,473 | -6.416% |
| 2026-04-28 | 28.89 | 29.13 | 28.89 | 28.99 | +0.357% | 27,941 | -7.475% |
| 2026-04-27 | 28.92 | 29.03 | 28.89 | 28.89 | -0.041% | 9,955 | -7.145% |
| 2026-04-24 | 29.05 | 29.05 | 28.90 | 28.90 | -0.328% | 133 | -7.183% |
| 2026-04-23 | 28.88 | 29.02 | 28.88 | 29.00 | +0.817% | 6,746 | -7.487% |
| 2026-04-22 | 28.80 | 28.80 | 28.76 | 28.76 | -0.753% | 13,952 | -6.731% |
| 2026-04-21 | 29.11 | 29.14 | 28.98 | 28.98 | -1.336% | 1,185 | -7.433% |
| 2026-04-20 | 29.34 | 29.40 | 29.27 | 29.37 | -0.049% | 2,584 | -8.670% |
| 2026-04-17 | 29.39 | 29.39 | 29.33 | 29.39 | +1.205% | 1,450 | -8.715% |
| 2026-04-16 | 28.98 | 29.04 | 28.98 | 29.04 | +0.432% | 255 | -7.614% |
| 2026-04-15 | 28.91 | 28.91 | 28.91 | 28.91 | +0.087% | 163 | -7.215% |
| 2026-04-14 | 28.89 | 28.89 | 28.89 | 28.89 | +1.351% | 22 | -7.134% |
| 2026-04-13 | 28.33 | 28.50 | 28.28 | 28.50 | +0.231% | 3,361 | -5.880% |
| 2026-04-10 | 28.36 | 28.43 | 28.36 | 28.43 | +0.274% | 426 | -5.663% |
| 2026-04-09 | 28.36 | 28.36 | 28.36 | 28.36 | +0.235% | 282 | -5.405% |
| 2026-04-08 | 28.25 | 28.29 | 28.25 | 28.29 | +2.585% | 307 | -5.182% |
| 2026-04-07 | 27.47 | 27.58 | 27.47 | 27.58 | +0.226% | 429 | -2.731% |
| 2026-04-06 | 27.51 | 27.55 | 27.47 | 27.52 | +0.073% | 931 | -2.511% |
| 2026-04-02 | 27.27 | 27.50 | 27.27 | 27.50 | +0.352% | 403 | -2.440% |
| 2026-04-01 | 27.40 | 27.40 | 27.40 | 27.40 | +0.998% | 123 | -2.096% |
| 2026-03-31 | 27.13 | 27.13 | 27.13 | 27.13 | +1.852% | 89 | -1.119% |
| 2026-03-30 | 26.78 | 26.80 | 26.54 | 26.63 | +0.375% | 1,134 | +0.712% |
| 2026-03-27 | 26.80 | 26.80 | 26.54 | 26.54 | -1.448% | 2,075 | +1.090% |
| 2026-03-26 | 26.85 | 26.93 | 26.80 | 26.93 | -0.462% | 314 | -0.374% |
| 2026-03-25 | 27.05 | 27.05 | 27.05 | 27.05 | -0.240% | 158 | -0.835% |
| 2026-03-24 | 27.15 | 27.15 | 27.03 | 27.11 | -0.092% | 595 | -1.072% |
| 2026-03-23 | 27.23 | 27.23 | 27.14 | 27.14 | +0.742% | 868 | -1.164% |
| 2026-03-20 | 27.57 | 27.57 | 26.94 | 26.94 | -3.163% | 8,878 | -0.430% |
| 2026-03-19 | 27.66 | 27.82 | 27.66 | 27.82 | -1.120% | 783 | -3.579% |
| 2026-03-18 | 28.28 | 28.28 | 27.88 | 28.14 | -0.916% | 857 | -4.659% |
| 2026-03-17 | 28.39 | 28.39 | 28.39 | 28.39 | +0.549% | 41 | -5.532% |
| 2026-03-16 | 28.24 | 28.24 | 28.24 | 28.24 | +1.437% | 174 | -5.013% |
| 2026-03-13 | 28.02 | 28.02 | 27.84 | 27.84 | -0.681% | 1,701 | -3.649% |
| 2026-03-12 | 28.11 | 28.11 | 28.03 | 28.03 | -0.882% | 392 | -4.305% |
| 2026-03-11 | 28.49 | 28.49 | 28.28 | 28.28 | -0.998% | 336 | -5.149% |
| 2026-03-10 | 28.57 | 28.57 | 28.57 | 28.57 | +0.096% | 162 | -6.095% |
| 2026-03-09 | 28.54 | 28.54 | 28.54 | 28.54 | +0.013% | 83 | -6.005% |
| 2026-03-06 | 28.47 | 28.53 | 28.47 | 28.53 | -0.992% | 397 | -5.992% |
| 2026-03-05 | 28.71 | 28.82 | 28.71 | 28.82 | -1.162% | 488 | -6.925% |
| 2026-03-04 | 28.89 | 29.21 | 28.89 | 29.16 | +0.236% | 6,822 | -8.006% |
| 2026-03-03 | 28.91 | 29.11 | 28.91 | 29.09 | -1.423% | 1,083 | -7.789% |
| 2026-03-02 | 29.34 | 29.51 | 29.32 | 29.51 | -0.384% | 1,091 | -9.101% |
| 2026-02-27 | 29.66 | 29.75 | 29.62 | 29.62 | -0.045% | 1,503 | -9.451% |
| 2026-02-26 | 29.59 | 29.64 | 29.59 | 29.64 | +0.550% | 272 | -9.491% |
| 2026-02-25 | 29.41 | 29.48 | 29.32 | 29.48 | +0.370% | 1,034 | -8.993% |
| 2026-02-24 | 29.36 | 29.37 | 29.32 | 29.37 | -0.013% | 702 | -8.657% |
| 2026-02-23 | 29.37 | 29.37 | 29.35 | 29.37 | +0.119% | 806 | -8.668% |
| 2026-02-20 | 29.34 | 29.34 | 29.34 | 29.34 | +0.894% | 57 | -8.559% |
| 2026-02-19 | 29.02 | 29.14 | 29.02 | 29.07 | -0.291% | 793 | -7.741% |
| 2026-02-18 | 29.58 | 29.58 | 29.16 | 29.16 | -1.083% | 5,816 | -8.010% |
| 2026-02-17 | 29.32 | 29.54 | 29.21 | 29.48 | +0.885% | 2,150 | -9.006% |
| 2026-02-13 | 29.22 | 29.22 | 29.22 | 29.22 | +0.666% | 178 | -8.201% |
| 2026-02-12 | 29.03 | 29.03 | 29.03 | 29.03 | -0.044% | 70 | -7.589% |
| 2026-02-11 | 29.04 | 29.04 | 29.04 | 29.04 | +0.255% | 101 | -7.630% |
| 2026-02-10 | 28.97 | 29.07 | 28.97 | 28.97 | +1.315% | 723 | -7.394% |
| 2026-02-09 | 28.59 | 28.59 | 28.59 | 28.59 | +0.809% | 129 | -6.176% |
| 2026-02-06 | 28.22 | 28.40 | 28.22 | 28.36 | +1.143% | 1,053 | -5.417% |
| 2026-02-05 | 27.98 | 28.05 | 27.98 | 28.04 | +0.195% | 3,785 | -4.336% |
| 2026-02-04 | 27.99 | 27.99 | 27.99 | 27.99 | +1.122% | 26 | -4.150% |
| 2026-02-03 | 27.60 | 27.72 | 27.54 | 27.68 | +0.640% | 12,194 | -3.074% |
| 2026-02-02 | 27.58 | 27.64 | 27.50 | 27.50 | -0.734% | 452 | -2.454% |
| 2026-01-30 | 27.60 | 27.72 | 27.50 | 27.70 | -0.258% | 2,501 | -3.169% |
| 2026-01-29 | 27.80 | 27.80 | 27.67 | 27.77 | +1.494% | 15,070 | -3.419% |
| 2026-01-28 | 27.38 | 27.38 | 27.37 | 27.37 | -0.652% | 409 | -1.977% |
| 2026-01-27 | 27.52 | 27.54 | 27.52 | 27.54 | +0.369% | 440 | -2.616% |
| 2026-01-26 | 27.44 | 27.44 | 27.44 | 27.44 | +0.256% | 445 | -2.257% |
| 2026-01-23 | 27.37 | 27.37 | 27.37 | 27.37 | +0.311% | 63 | -2.006% |
| 2026-01-22 | 27.49 | 27.49 | 27.29 | 27.29 | -0.339% | 263 | -1.701% |
| 2026-01-21 | 27.34 | 27.38 | 27.30 | 27.38 | -0.001% | 869 | -2.034% |
| 2026-01-20 | 27.44 | 27.44 | 27.26 | 27.38 | -1.435% | 8,794 | -2.035% |
| 2026-01-16 | 27.78 | 27.78 | 27.78 | 27.78 | +0.926% | 66 | -3.441% |
| 2026-01-15 | 27.51 | 27.52 | 27.51 | 27.52 | +0.507% | 397 | -2.546% |
| 2026-01-14 | 27.38 | 27.39 | 27.38 | 27.39 | +0.445% | 881 | -2.052% |
| 2026-01-13 | 27.15 | 27.27 | 27.15 | 27.27 | +0.055% | 378 | -1.617% |
| 2026-01-12 | 27.31 | 27.31 | 27.24 | 27.25 | -0.034% | 621 | -1.563% |
| 2026-01-09 | 27.30 | 27.30 | 27.23 | 27.26 | +0.234% | 10,555 | -1.597% |
| 2026-01-08 | 27.20 | 27.20 | 27.20 | 27.20 | +0.893% | 214 | -1.366% |
| 2026-01-07 | 27.02 | 27.02 | 26.95 | 26.95 | +0.105% | 447 | -0.485% |
| 2026-01-06 | 26.73 | 26.96 | 26.73 | 26.93 | +0.569% | 1,654 | -0.380% |
| 2026-01-05 | 26.58 | 26.77 | 26.57 | 26.77 | +0.125% | 1,011 | +0.187% |
| 2026-01-02 | 26.79 | 26.81 | 26.74 | 26.74 | +0.132% | 777 | +0.312% |
| 2025-12-31 | 26.65 | 26.76 | 26.65 | 26.71 | -0.572% | 1,148 | +0.444% |
| 2025-12-30 | 26.83 | 26.86 | 26.83 | 26.86 | +0.109% | 381 | -0.130% |
| 2025-12-29 | 26.83 | 26.83 | 26.83 | 26.83 | +0.205% | 52 | -0.022% |
| 2025-12-26 | 26.77 | 26.77 | 26.77 | 26.77 | +0.003% | 109 | +0.184% |
| 2025-12-24 | 26.77 | 26.77 | 26.77 | 26.77 | +0.660% | 26 | +0.187% |
| 2025-12-23 | 26.59 | 26.60 | 26.58 | 26.60 | +0.152% | 1,176 | +0.848% |
| 2025-12-22 | 26.56 | 26.56 | 26.56 | 26.56 | +0.163% | 89 | +1.002% |
| 2025-12-19 | 26.54 | 26.54 | 26.52 | 26.52 | -0.139% | 1,130 | +1.166% |
| 2025-12-18 | 26.60 | 26.60 | 26.55 | 26.55 | +0.083% | 3,388 | +1.026% |
| 2025-12-17 | 26.53 | 26.53 | 26.53 | 26.53 | +0.101% | 71 | +1.109% |
| 2025-12-16 | 26.64 | 26.64 | 26.50 | 26.50 | -3.008% | 368 | +1.212% |
| 2025-12-15 | 27.34 | 27.34 | 27.28 | 27.32 | +0.552% | 1,089 | -1.833% |
| 2025-12-12 | 27.20 | 27.20 | 27.18 | 27.18 | +0.111% | 591 | -1.291% |
| 2025-12-11 | 27.14 | 27.14 | 27.14 | 27.14 | +0.407% | 20 | -1.182% |
| 2025-12-10 | 26.89 | 27.04 | 26.89 | 27.04 | +0.521% | 211 | -0.780% |
| 2025-12-09 | 27.09 | 27.09 | 26.89 | 26.89 | -0.481% | 1,328 | -0.263% |
| 2025-12-08 | 27.09 | 27.09 | 27.02 | 27.02 | -0.728% | 262 | -0.743% |
| 2025-12-05 | 27.22 | 27.22 | 27.22 | 27.22 | -0.265% | 69 | -1.465% |
| 2025-12-04 | 27.40 | 27.40 | 27.30 | 27.30 | -0.470% | 686 | -1.727% |
| 2025-12-03 | 27.36 | 27.42 | 27.36 | 27.42 | +0.101% | 808 | -2.188% |
| 2025-12-02 | 27.38 | 27.47 | 27.38 | 27.40 | -0.121% | 1,170 | -2.090% |
| 2025-12-01 | 27.43 | 27.43 | 27.43 | 27.43 | -0.886% | 74 | -2.209% |
| 2025-11-28 | 27.68 | 27.68 | 27.68 | 27.68 | +0.227% | 7 | -3.075% |
| 2025-11-26 | 27.66 | 27.71 | 27.61 | 27.61 | +0.607% | 645 | -2.855% |
| 2025-11-25 | 27.28 | 27.53 | 27.28 | 27.45 | +0.998% | 583 | -2.266% |
| 2025-11-24 | 27.13 | 27.17 | 27.13 | 27.17 | +0.221% | 1,291 | -1.290% |
| 2025-11-21 | 27.12 | 27.12 | 27.11 | 27.11 | +1.304% | 1,289 | -1.072% |
| 2025-11-20 | 26.77 | 26.77 | 26.77 | 26.77 | -0.699% | 198 | +0.217% |
| 2025-11-19 | 26.94 | 26.95 | 26.94 | 26.95 | -0.518% | 443 | -0.483% |
| 2025-11-18 | 26.98 | 27.09 | 26.98 | 27.09 | +0.063% | 379 | -0.998% |
| 2025-11-17 | 27.21 | 27.21 | 27.08 | 27.08 | -0.559% | 4,060 | -0.936% |
| 2025-11-14 | 27.12 | 27.26 | 27.08 | 27.23 | +0.146% | 4,452 | -1.490% |
| 2025-11-13 | 27.32 | 27.32 | 27.18 | 27.19 | -1.198% | 5,435 | -1.346% |
| 2025-11-12 | 27.55 | 27.74 | 27.48 | 27.52 | -0.290% | 4,154 | -2.528% |
| 2025-11-11 | 27.43 | 27.61 | 27.43 | 27.60 | +0.898% | 2,448 | -2.811% |
| 2025-11-10 | 27.23 | 27.35 | 27.23 | 27.35 | -0.088% | 1,082 | -1.938% |
| 2025-11-07 | 27.38 | 27.38 | 27.38 | 27.38 | +1.037% | 219 | -2.025% |
| 2025-11-06 | 27.21 | 27.21 | 27.10 | 27.10 | +0.038% | 3,232 | -1.009% |
| 2025-11-05 | 27.09 | 27.09 | 27.09 | 27.09 | +0.230% | 188 | -0.971% |
| 2025-11-04 | 27.02 | 27.02 | 27.02 | 27.02 | +0.019% | 474 | -0.743% |
| 2025-11-03 | 26.88 | 27.03 | 26.87 | 27.02 | -0.255% | 920 | -0.725% |
| 2025-10-31 | 27.03 | 27.09 | 27.03 | 27.09 | -0.151% | 341 | -0.978% |
| 2025-10-30 | 27.15 | 27.15 | 27.13 | 27.13 | +0.161% | 1,068 | -1.127% |
| 2025-10-29 | 27.36 | 27.36 | 26.98 | 27.09 | -1.938% | 1,946 | -0.968% |
| 2025-10-28 | 27.67 | 27.67 | 27.58 | 27.62 | -1.175% | 830 | -2.887% |
| 2025-10-27 | 27.96 | 27.96 | 27.95 | 27.95 | +0.145% | 428 | -4.028% |
| 2025-10-24 | 28.00 | 28.00 | 27.91 | 27.91 | +0.060% | 393 | -3.889% |
| 2025-10-23 | 27.94 | 27.94 | 27.89 | 27.89 | +0.182% | 127 | -3.831% |
| 2025-10-22 | 27.84 | 27.84 | 27.84 | 27.84 | +0.507% | 37 | -3.657% |
| 2025-10-21 | 27.70 | 27.70 | 27.70 | 27.70 | -0.269% | 23 | -3.168% |
| 2025-10-20 | 27.66 | 27.78 | 27.66 | 27.78 | +0.604% | 2,091 | -3.429% |
| 2025-10-17 | 27.48 | 27.61 | 27.48 | 27.61 | +0.673% | 443 | -2.845% |
| 2025-10-16 | 27.43 | 27.43 | 27.43 | 27.43 | +0.138% | 368 | -2.191% |
| 2025-10-15 | 27.39 | 27.41 | 27.37 | 27.39 | +0.791% | 1,056 | -2.056% |
| 2025-10-14 | 27.06 | 27.17 | 27.06 | 27.17 | +0.883% | 841 | -1.282% |
| 2025-10-13 | 26.94 | 26.94 | 26.85 | 26.93 | +0.856% | 1,106 | -0.410% |
| 2025-10-10 | 26.71 | 26.71 | 26.71 | 26.71 | -0.978% | 59 | +0.442% |
| 2025-10-09 | 27.12 | 27.12 | 26.97 | 26.97 | -0.690% | 556 | -0.541% |
| 2025-10-08 | 27.25 | 27.25 | 27.16 | 27.16 | -0.626% | 622 | -1.227% |
| 2025-10-07 | 27.42 | 27.42 | 27.32 | 27.33 | -0.624% | 239 | -1.845% |
| 2025-10-06 | 27.58 | 27.58 | 27.50 | 27.50 | -0.398% | 525 | -2.457% |
| 2025-10-03 | 27.63 | 27.70 | 27.58 | 27.61 | +0.521% | 1,531 | -2.846% |
| 2025-10-02 | 27.51 | 27.52 | 27.47 | 27.47 | -0.497% | 749 | -2.340% |
| 2025-10-01 | 27.60 | 27.60 | 27.60 | 27.60 | +0.197% | 53 | -2.826% |
| 2025-09-30 | 27.42 | 27.55 | 27.36 | 27.55 | +0.654% | 683 | -2.634% |
| 2025-09-29 | 27.37 | 27.37 | 27.37 | 27.37 | +0.105% | 448 | -1.997% |
| 2025-09-26 | 27.23 | 27.40 | 27.23 | 27.34 | +0.953% | 5,279 | -1.895% |
| 2025-09-25 | 27.25 | 27.25 | 27.08 | 27.08 | -0.661% | 478 | -0.960% |
| 2025-09-24 | 27.27 | 27.27 | 27.26 | 27.26 | -0.640% | 228 | -1.614% |
| 2025-09-23 | 27.39 | 27.44 | 27.39 | 27.44 | +0.368% | 509 | -2.244% |
| 2025-09-22 | 27.34 | 27.34 | 27.34 | 27.34 | -0.008% | 202 | -1.884% |
| 2025-09-19 | 27.34 | 27.34 | 27.34 | 27.34 | -0.496% | 169 | -1.892% |
| 2025-09-18 | 27.37 | 27.58 | 27.37 | 27.48 | +0.146% | 1,492 | -2.379% |
| 2025-09-17 | 27.44 | 27.44 | 27.44 | 27.44 | -0.401% | 17 | -2.236% |
| 2025-09-16 | 27.61 | 27.61 | 27.55 | 27.55 | -0.584% | 192 | -2.628% |
| 2025-09-15 | 27.81 | 27.81 | 27.69 | 27.71 | +0.006% | 1,413 | -3.197% |
| 2025-09-12 | 27.61 | 27.82 | 27.61 | 27.71 | -0.065% | 15,527 | -3.190% |
| 2025-09-11 | 27.48 | 27.75 | 27.48 | 27.73 | +1.549% | 77,552 | -3.253% |
| 2025-09-10 | 27.29 | 27.30 | 27.29 | 27.30 | -0.030% | 435 | -1.754% |
| 2025-09-09 | 27.30 | 27.31 | 27.30 | 27.31 | -0.214% | 554 | -1.784% |
| 2025-09-08 | 27.25 | 27.37 | 27.25 | 27.37 | +0.249% | 254 | -1.994% |
| 2025-09-05 | 27.30 | 27.30 | 27.30 | 27.30 | +1.032% | 27 | -1.750% |
| 2025-09-04 | 26.96 | 27.02 | 26.96 | 27.02 | +0.574% | 502 | -0.736% |
| 2025-09-03 | 26.61 | 26.87 | 26.61 | 26.87 | +0.254% | 1,175 | -0.166% |
| 2025-09-02 | 26.96 | 26.96 | 26.80 | 26.80 | -1.720% | 1,583 | +0.087% |
| 2025-08-29 | 27.27 | 27.27 | 27.27 | 27.27 | +0.326% | 41 | -1.635% |
| 2025-08-28 | 27.05 | 27.18 | 27.05 | 27.18 | -0.138% | 3,895 | -1.314% |
| 2025-08-27 | 27.22 | 27.22 | 27.22 | 27.22 | +0.701% | 8 | -1.450% |
| 2025-08-26 | 27.08 | 27.08 | 27.02 | 27.03 | -0.028% | 8,193 | -0.760% |
| 2025-08-25 | 27.04 | 27.04 | 27.04 | 27.04 | -0.642% | 284 | -0.788% |
| 2025-08-22 | 27.21 | 27.21 | 27.21 | 27.21 | +1.465% | 22 | -1.425% |
| 2025-08-21 | 26.77 | 26.87 | 26.77 | 26.82 | -0.486% | 651 | +0.019% |
| 2025-08-20 | 26.95 | 26.95 | 26.95 | 26.95 | +0.479% | 85 | -0.467% |
| 2025-08-19 | 26.86 | 26.86 | 26.78 | 26.82 | +1.281% | 692 | +0.010% |
| 2025-08-18 | 26.53 | 26.53 | 26.48 | 26.48 | -0.556% | 313 | +1.292% |
| 2025-08-15 | 26.59 | 26.64 | 26.59 | 26.63 | +0.222% | 391 | +0.728% |
| 2025-08-14 | 26.57 | 26.57 | 26.57 | 26.57 | -0.592% | 337 | +0.953% |
| 2025-08-13 | 26.73 | 26.73 | 26.73 | 26.73 | +0.801% | 187 | +0.355% |
| 2025-08-12 | 26.52 | 26.52 | 26.52 | 26.52 | +0.595% | 205 | +1.159% |
| 2025-08-11 | 26.43 | 26.49 | 26.36 | 26.36 | -0.450% | 1,578 | +1.761% |
| 2025-08-08 | 26.48 | 26.48 | 26.48 | 26.48 | -0.316% | 86 | +1.303% |
| 2025-08-07 | 26.48 | 26.56 | 26.43 | 26.56 | +0.352% | 846 | +0.983% |
| 2025-08-06 | 26.47 | 26.47 | 26.47 | 26.47 | -0.074% | 68 | +1.338% |
| 2025-08-05 | 26.44 | 26.49 | 26.39 | 26.49 | +0.607% | 741 | +1.263% |
| 2025-08-04 | 26.08 | 26.33 | 26.08 | 26.33 | +0.879% | 2,222 | +1.877% |
| 2025-08-01 | 26.10 | 26.10 | 26.10 | 26.10 | +0.110% | 58 | +2.772% |
| 2025-07-31 | 26.07 | 26.07 | 26.07 | 26.07 | -1.279% | 147 | +2.885% |
| 2025-07-30 | 26.41 | 26.41 | 26.41 | 26.41 | -1.155% | 3 | +1.569% |
| 2025-07-29 | 26.72 | 26.72 | 26.72 | 26.72 | +1.244% | 49 | +0.396% |
| 2025-07-28 | 26.47 | 26.47 | 26.39 | 26.39 | -1.346% | 4,172 | +1.645% |
| 2025-07-25 | 26.75 | 26.75 | 26.75 | 26.75 | -0.070% | 18 | +0.277% |
| 2025-07-24 | 26.88 | 26.88 | 26.77 | 26.77 | -0.815% | 1,019 | +0.207% |
| 2025-07-23 | 26.99 | 26.99 | 26.99 | 26.99 | +0.155% | 307 | -0.610% |
| 2025-07-22 | 26.73 | 26.95 | 26.73 | 26.95 | +1.419% | 262 | -0.456% |
| 2025-07-21 | 26.57 | 26.57 | 26.57 | 26.57 | +0.674% | 10,058 | +0.957% |
| 2025-07-18 | 26.46 | 26.46 | 26.32 | 26.39 | -0.077% | 1,171 | +1.638% |
| 2025-07-17 | 26.41 | 26.41 | 26.41 | 26.41 | -0.104% | 57 | +1.559% |
| 2025-07-16 | 26.41 | 26.44 | 26.34 | 26.44 | +0.566% | 619 | +1.453% |
| 2025-07-15 | 26.29 | 26.29 | 26.29 | 26.29 | -1.288% | 117 | +2.028% |
| 2025-07-14 | 26.63 | 26.63 | 26.63 | 26.63 | +0.671% | 18 | +0.713% |
| 2025-07-11 | 26.46 | 26.46 | 26.46 | 26.46 | -0.252% | 58 | +1.389% |
| 2025-07-10 | 26.47 | 26.52 | 26.47 | 26.52 | +0.380% | 897 | +1.134% |
| 2025-07-09 | 26.44 | 26.44 | 26.41 | 26.42 | -0.112% | 532 | +1.518% |
| 2025-07-08 | 26.46 | 26.46 | 26.42 | 26.45 | -0.157% | 491 | +1.404% |
| 2025-07-07 | 26.50 | 26.50 | 26.46 | 26.49 | -1.260% | 15,058 | +1.246% |
| 2025-07-03 | 26.83 | 26.83 | 26.83 | 26.83 | +0.046% | 44 | -0.031% |
| 2025-07-02 | 26.81 | 26.84 | 26.81 | 26.82 | +0.321% | 636 | +0.016% |
| 2025-07-01 | 26.73 | 26.73 | 26.73 | 26.73 | +0.479% | 108 | +0.336% |
| 2025-06-30 | 26.37 | 26.61 | 26.30 | 26.61 | +0.461% | 3,892 | +0.817% |
| 2025-06-27 | 26.54 | 26.54 | 26.48 | 26.48 | +0.133% | 167 | +1.282% |
| 2025-06-26 | 26.45 | 26.45 | 26.45 | 26.45 | +0.383% | 253 | +1.417% |
| 2025-06-25 | 26.38 | 26.38 | 26.35 | 26.35 | -1.699% | 104 | +1.805% |
| 2025-06-24 | 26.80 | 26.80 | 26.80 | 26.80 | +0.057% | 60 | +0.075% |
| 2025-06-23 | 26.79 | 26.79 | 26.79 | 26.79 | +0.880% | 23 | +0.133% |
| 2025-06-20 | 26.62 | 26.68 | 26.55 | 26.55 | +0.015% | 3,122 | +1.014% |
| 2025-06-18 | 26.59 | 26.69 | 26.55 | 26.55 | +0.712% | 1,943 | +1.029% |
| 2025-06-17 | 26.36 | 26.36 | 26.36 | 26.36 | -0.102% | 3 | +1.748% |
| 2025-06-16 | 26.48 | 26.48 | 26.39 | 26.39 | -1.089% | 2,108 | +1.645% |
| 2025-06-13 | 26.63 | 26.68 | 26.63 | 26.68 | -0.815% | 2,330 | +0.538% |
| 2025-06-12 | 26.90 | 26.90 | 26.90 | 26.90 | -0.756% | 91 | -0.282% |
| 2025-06-11 | 27.01 | 27.11 | 27.01 | 27.11 | +0.612% | 1,371 | -1.036% |
| 2025-06-10 | 26.94 | 26.94 | 26.94 | 26.94 | +0.823% | 169 | -0.430% |
| 2025-06-09 | 26.80 | 26.80 | 26.72 | 26.72 | +0.010% | 212 | +0.390% |
| 2025-06-06 | 26.71 | 26.75 | 26.71 | 26.72 | +0.702% | 920 | +0.400% |
| 2025-06-05 | 26.55 | 26.65 | 26.53 | 26.53 | -0.339% | 1,707 | +1.105% |
| 2025-06-04 | 26.47 | 26.70 | 26.47 | 26.62 | +0.344% | 7,784 | +0.762% |
| 2025-06-03 | 26.52 | 26.53 | 26.52 | 26.53 | -0.637% | 197 | +1.109% |
| 2025-06-02 | 26.52 | 26.70 | 26.52 | 26.70 | +0.482% | 841 | +0.465% |
| 2025-05-30 | 26.54 | 26.57 | 26.54 | 26.57 | +0.230% | 263 | +0.950% |
| 2025-05-29 | 26.52 | 26.52 | 26.42 | 26.51 | +0.829% | 476 | +1.183% |
| 2025-05-28 | 26.29 | 26.29 | 26.29 | 26.29 | -0.091% | 159 | +2.021% |
| 2025-05-27 | 26.19 | 26.32 | 26.19 | 26.32 | +1.296% | 840 | +1.928% |
| 2025-05-23 | 25.97 | 25.99 | 25.97 | 25.98 | +0.386% | 770 | +3.249% |
| 2025-05-22 | 26.00 | 26.00 | 25.88 | 25.88 | -0.132% | 375 | +3.648% |
| 2025-05-21 | 25.92 | 25.92 | 25.91 | 25.91 | -1.898% | 1,126 | +3.511% |
| 2025-05-20 | 26.42 | 26.42 | 26.42 | 26.42 | -0.656% | 14 | +1.547% |
| 2025-05-19 | 26.56 | 26.66 | 26.51 | 26.59 | +0.624% | 1,258 | +0.881% |
| 2025-05-16 | 26.43 | 26.43 | 26.43 | 26.43 | +1.122% | 46 | +1.511% |
| 2025-05-15 | 26.08 | 26.13 | 26.08 | 26.13 | +1.379% | 205 | +2.650% |
| 2025-05-14 | 25.84 | 25.84 | 25.78 | 25.78 | -0.746% | 692 | +4.065% |
| 2025-05-13 | 26.00 | 26.00 | 25.97 | 25.97 | -1.230% | 220 | +3.289% |
| 2025-05-12 | 26.26 | 26.29 | 26.26 | 26.29 | +0.347% | 389 | +2.019% |
| 2025-05-09 | 26.20 | 26.20 | 26.20 | 26.20 | +0.521% | 24 | +2.373% |
| 2025-05-08 | 26.02 | 26.19 | 26.02 | 26.07 | -0.588% | 3,486 | +2.906% |
| 2025-05-07 | 26.22 | 26.22 | 26.22 | 26.22 | -0.054% | 183 | +2.301% |
| 2025-05-06 | 26.23 | 26.23 | 26.23 | 26.23 | -0.239% | 14 | +2.246% |
| 2025-05-05 | 26.34 | 26.45 | 26.30 | 26.30 | -0.077% | 1,137 | +2.002% |
| 2025-05-02 | 26.21 | 26.32 | 26.21 | 26.32 | +1.326% | 213 | +1.923% |
| 2025-05-01 | 25.97 | 25.97 | 25.97 | 25.97 | +0.277% | 133 | +3.274% |
| 2025-04-30 | 25.90 | 25.90 | 25.90 | 25.90 | +0.598% | 117 | +3.560% |
| 2025-04-29 | 25.85 | 25.85 | 25.75 | 25.75 | -0.249% | 106 | +4.180% |
| 2025-04-28 | 25.56 | 25.81 | 25.56 | 25.81 | +0.632% | 129 | +3.921% |
| 2025-04-25 | 25.65 | 25.65 | 25.65 | 25.65 | -0.164% | 5 | +4.578% |
| 2025-04-24 | 25.69 | 25.82 | 25.63 | 25.69 | +0.991% | 1,455 | +4.406% |
| 2025-04-23 | 25.44 | 25.44 | 25.44 | 25.44 | -0.494% | 77 | +5.441% |
| 2025-04-22 | 25.48 | 25.66 | 25.48 | 25.57 | +1.774% | 12,914 | +4.921% |
| 2025-04-21 | 25.39 | 25.39 | 25.12 | 25.12 | -1.184% | 160 | +6.782% |
| 2025-04-17 | 25.42 | 25.42 | 25.42 | 25.42 | +1.080% | 242 | +5.518% |
| 2025-04-16 | 24.91 | 25.15 | 24.90 | 25.15 | +0.963% | 1,151 | +6.657% |
| 2025-04-15 | 25.04 | 25.04 | 24.91 | 24.91 | +0.322% | 2,233 | +7.684% |
| 2025-04-14 | 24.79 | 24.83 | 24.79 | 24.83 | 0.000% | 114 | +8.031% |