ESGD
iShares Trust iShares ESG Aware MSCI EAFE ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:51 PM EDT
103.11USD+1.039%(+1.06)302,715
Pre-marketOct 2, 2026 8:40:30 AM EDT
102.40USD+0.343%(+0.35)
After-hoursOct 2, 2026 4:22:30 PM EDT
103.20USD+0.087%(+0.09)
ESGD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 102.79 | 103.34 | 102.53 | 103.15 | +1.078% | 302,715 | 0.000% |
| 2026-10-01 | 102.61 | 102.69 | 101.55 | 102.05 | -0.970% | 940,551 | +1.078% |
| 2026-09-30 | 104.00 | 104.15 | 102.92 | 103.05 | -0.684% | 1,573,647 | +0.097% |
| 2026-09-29 | 103.71 | 103.88 | 103.11 | 103.76 | -0.441% | 431,961 | -0.588% |
| 2026-09-28 | 104.07 | 104.67 | 103.72 | 104.22 | -0.477% | 752,542 | -1.027% |
| 2026-09-25 | 104.30 | 104.76 | 103.99 | 104.72 | +1.013% | 229,929 | -1.499% |
| 2026-09-24 | 103.66 | 104.05 | 103.07 | 103.67 | -0.289% | 248,022 | -0.502% |
| 2026-09-23 | 104.60 | 104.71 | 103.61 | 103.97 | -1.693% | 805,139 | -0.789% |
| 2026-09-22 | 105.66 | 105.99 | 105.10 | 105.76 | +0.485% | 832,496 | -2.468% |
| 2026-09-21 | 105.10 | 105.44 | 104.79 | 105.25 | +1.153% | 204,626 | -1.995% |
| 2026-09-18 | 104.17 | 104.22 | 103.67 | 104.05 | -0.942% | 281,021 | -0.865% |
| 2026-09-17 | 105.33 | 105.42 | 104.90 | 105.04 | +0.990% | 185,201 | -1.799% |
| 2026-09-16 | 104.92 | 105.18 | 103.40 | 104.01 | -0.383% | 459,179 | -0.827% |
| 2026-09-15 | 104.43 | 104.46 | 104.03 | 104.41 | -0.372% | 207,662 | -1.207% |
| 2026-09-14 | 104.68 | 105.36 | 104.40 | 104.80 | -0.814% | 264,580 | -1.574% |
| 2026-09-11 | 105.94 | 106.03 | 105.58 | 105.66 | +0.859% | 192,845 | -2.376% |
| 2026-09-10 | 105.10 | 105.37 | 104.57 | 104.76 | -0.771% | 271,212 | -1.537% |
| 2026-09-09 | 106.32 | 106.32 | 105.54 | 105.57 | -1.036% | 193,805 | -2.296% |
| 2026-09-08 | 107.26 | 107.31 | 106.67 | 106.68 | -0.578% | 251,762 | -3.309% |
| 2026-09-04 | 106.85 | 107.52 | 106.84 | 107.30 | +0.131% | 175,588 | -3.868% |
| 2026-09-03 | 106.98 | 107.33 | 106.59 | 107.16 | +1.066% | 175,662 | -3.742% |
| 2026-09-02 | 105.63 | 106.05 | 105.59 | 106.03 | +0.569% | 172,189 | -2.716% |
| 2026-09-01 | 105.95 | 106.16 | 105.25 | 105.43 | -0.940% | 336,051 | -2.163% |
| 2026-08-31 | 107.03 | 107.08 | 106.22 | 106.43 | -0.216% | 184,352 | -3.082% |
| 2026-08-28 | 107.38 | 107.65 | 106.48 | 106.66 | -0.271% | 189,837 | -3.291% |
| 2026-08-27 | 107.05 | 107.10 | 106.53 | 106.95 | -0.243% | 309,182 | -3.553% |
| 2026-08-26 | 107.60 | 107.73 | 107.09 | 107.21 | -0.483% | 206,126 | -3.787% |
| 2026-08-25 | 107.48 | 107.76 | 107.19 | 107.73 | +0.645% | 605,799 | -4.251% |
| 2026-08-24 | 106.93 | 107.22 | 106.81 | 107.04 | -0.252% | 166,465 | -3.634% |
| 2026-08-21 | 107.14 | 107.35 | 107.03 | 107.31 | +0.988% | 191,585 | -3.877% |
| 2026-08-20 | 106.33 | 106.77 | 106.15 | 106.26 | -0.263% | 400,627 | -2.927% |
| 2026-08-19 | 106.80 | 107.05 | 106.42 | 106.54 | +0.264% | 1,073,512 | -3.182% |
| 2026-08-18 | 106.86 | 106.99 | 106.20 | 106.26 | -1.199% | 213,488 | -2.927% |
| 2026-08-17 | 107.72 | 107.95 | 107.38 | 107.55 | -0.158% | 196,365 | -4.091% |
| 2026-08-14 | 107.77 | 107.99 | 107.58 | 107.72 | -0.056% | 182,222 | -4.242% |
| 2026-08-13 | 107.64 | 108.00 | 107.63 | 107.78 | +0.158% | 209,660 | -4.296% |
| 2026-08-12 | 107.84 | 107.92 | 107.45 | 107.61 | +0.439% | 248,236 | -4.145% |
| 2026-08-11 | 107.53 | 107.69 | 106.94 | 107.14 | +0.047% | 285,912 | -3.724% |
| 2026-08-10 | 107.42 | 107.49 | 107.03 | 107.09 | -0.548% | 307,232 | -3.679% |
| 2026-08-07 | 107.87 | 107.87 | 107.29 | 107.68 | +1.146% | 198,120 | -4.207% |
| 2026-08-06 | 106.66 | 107.00 | 106.35 | 106.46 | -0.038% | 184,869 | -3.109% |
| 2026-08-05 | 107.00 | 107.02 | 106.44 | 106.50 | +0.113% | 210,309 | -3.146% |
| 2026-08-04 | 105.84 | 106.55 | 105.67 | 106.38 | +1.276% | 186,892 | -3.036% |
| 2026-08-03 | 104.76 | 105.14 | 104.61 | 105.04 | +0.325% | 193,395 | -1.799% |
| 2026-07-31 | 104.86 | 104.93 | 103.74 | 104.70 | -0.608% | 219,157 | -1.480% |
| 2026-07-30 | 104.07 | 105.46 | 103.92 | 105.34 | +2.751% | 190,658 | -2.079% |
| 2026-07-29 | 102.83 | 103.82 | 102.08 | 102.52 | -0.456% | 198,257 | +0.615% |
| 2026-07-28 | 102.39 | 103.29 | 102.38 | 102.99 | -0.087% | 263,327 | +0.155% |
| 2026-07-27 | 103.61 | 103.64 | 102.64 | 103.08 | +0.497% | 244,947 | +0.068% |
| 2026-07-24 | 102.62 | 103.16 | 102.44 | 102.57 | +0.559% | 450,614 | +0.565% |
| 2026-07-23 | 101.99 | 102.42 | 101.72 | 102.00 | -1.297% | 564,177 | +1.127% |
| 2026-07-22 | 103.65 | 103.73 | 103.29 | 103.34 | +0.184% | 640,577 | -0.184% |
| 2026-07-21 | 102.53 | 103.28 | 102.18 | 103.15 | +1.436% | 184,112 | 0.000% |
| 2026-07-20 | 102.48 | 102.48 | 101.58 | 101.69 | -0.693% | 214,008 | +1.436% |
| 2026-07-17 | 101.58 | 102.57 | 101.58 | 102.40 | -0.457% | 158,660 | +0.732% |
| 2026-07-16 | 102.66 | 103.30 | 102.56 | 102.87 | -0.791% | 176,401 | +0.272% |
| 2026-07-15 | 103.53 | 103.82 | 102.89 | 103.69 | +0.592% | 147,805 | -0.521% |
| 2026-07-14 | 103.37 | 103.87 | 103.01 | 103.08 | +0.743% | 168,276 | +0.068% |
| 2026-07-13 | 102.88 | 103.06 | 102.09 | 102.32 | -1.035% | 226,345 | +0.811% |
| 2026-07-10 | 103.29 | 103.64 | 102.78 | 103.39 | +0.301% | 157,646 | -0.232% |
| 2026-07-09 | 102.63 | 103.25 | 102.63 | 103.08 | +0.703% | 162,796 | +0.068% |
| 2026-07-08 | 101.79 | 102.42 | 101.23 | 102.36 | -0.679% | 185,100 | +0.772% |
| 2026-07-07 | 103.87 | 104.07 | 102.79 | 103.06 | -1.302% | 241,703 | +0.087% |
| 2026-07-06 | 103.98 | 104.50 | 103.82 | 104.42 | +1.074% | 176,145 | -1.216% |
| 2026-07-02 | 103.61 | 104.21 | 102.67 | 103.31 | +1.235% | 244,022 | -0.155% |
| 2026-07-01 | 102.11 | 102.62 | 101.97 | 102.05 | -0.739% | 262,409 | +1.078% |
| 2026-06-30 | 102.38 | 103.01 | 102.31 | 102.81 | +0.322% | 200,108 | +0.331% |
| 2026-06-29 | 101.90 | 102.53 | 101.28 | 102.48 | +0.936% | 180,016 | +0.654% |
| 2026-06-26 | 101.52 | 102.06 | 101.34 | 101.53 | -0.597% | 301,333 | +1.596% |
| 2026-06-25 | 102.39 | 102.66 | 101.70 | 102.14 | +0.919% | 326,917 | +0.989% |
| 2026-06-24 | 101.16 | 101.56 | 100.88 | 101.21 | -0.118% | 650,405 | +1.917% |
| 2026-06-23 | 101.27 | 101.86 | 101.19 | 101.33 | -2.144% | 308,419 | +1.796% |
| 2026-06-22 | 103.51 | 103.74 | 103.31 | 103.55 | +0.398% | 762,497 | -0.386% |
| 2026-06-18 | 103.32 | 103.43 | 102.95 | 103.14 | +0.634% | 285,385 | +0.010% |
| 2026-06-17 | 103.77 | 104.17 | 102.33 | 102.49 | -0.427% | 645,317 | +0.644% |
| 2026-06-16 | 103.37 | 103.50 | 102.91 | 102.93 | +0.107% | 174,086 | +0.214% |
| 2026-06-15 | 103.41 | 103.42 | 102.62 | 102.82 | -0.915% | 554,725 | +0.321% |
| 2026-06-12 | 103.44 | 104.03 | 103.00 | 103.77 | +0.251% | 166,307 | -0.597% |
| 2026-06-11 | 101.33 | 103.62 | 101.06 | 103.51 | +3.231% | 243,943 | -0.348% |
| 2026-06-10 | 101.02 | 101.71 | 100.23 | 100.27 | -1.425% | 271,308 | +2.872% |
| 2026-06-09 | 102.66 | 103.03 | 100.31 | 101.72 | +0.030% | 597,883 | +1.406% |
| 2026-06-08 | 102.09 | 102.22 | 101.52 | 101.69 | +0.663% | 225,031 | +1.436% |
| 2026-06-05 | 102.96 | 102.96 | 100.74 | 101.02 | -2.622% | 198,682 | +2.108% |
| 2026-06-04 | 103.31 | 103.83 | 103.21 | 103.74 | +0.728% | 263,095 | -0.569% |
| 2026-06-03 | 103.62 | 103.62 | 102.90 | 102.99 | -0.809% | 175,788 | +0.155% |
| 2026-06-02 | 103.37 | 103.93 | 103.34 | 103.83 | +0.591% | 259,510 | -0.655% |
| 2026-06-01 | 102.78 | 103.61 | 102.40 | 103.22 | -0.251% | 265,500 | -0.068% |
| 2026-05-29 | 103.79 | 104.22 | 103.47 | 103.48 | +0.077% | 619,983 | -0.319% |
| 2026-05-28 | 103.00 | 103.76 | 102.78 | 103.40 | -0.145% | 756,690 | -0.242% |
| 2026-05-27 | 103.84 | 103.88 | 103.31 | 103.55 | -0.337% | 301,829 | -0.386% |
| 2026-05-26 | 104.11 | 104.26 | 103.56 | 103.90 | +1.100% | 215,062 | -0.722% |
| 2026-05-22 | 103.01 | 103.30 | 102.60 | 102.77 | -0.068% | 167,331 | +0.370% |
| 2026-05-21 | 101.50 | 103.24 | 101.39 | 102.84 | +0.439% | 234,252 | +0.301% |
| 2026-05-20 | 100.86 | 102.59 | 100.70 | 102.39 | +1.648% | 232,049 | +0.742% |
| 2026-05-19 | 100.97 | 101.24 | 100.57 | 100.73 | -0.690% | 180,066 | +2.402% |
| 2026-05-18 | 101.30 | 101.56 | 100.60 | 101.43 | +0.956% | 247,901 | +1.696% |
| 2026-05-15 | 100.66 | 100.81 | 100.27 | 100.47 | -1.577% | 156,135 | +2.667% |
| 2026-05-14 | 102.35 | 102.49 | 102.00 | 102.08 | -0.264% | 207,367 | +1.048% |
| 2026-05-13 | 101.42 | 102.35 | 101.40 | 102.35 | +0.689% | 283,409 | +0.782% |
| 2026-05-12 | 101.35 | 101.77 | 100.95 | 101.65 | -0.713% | 194,572 | +1.476% |
| 2026-05-11 | 102.32 | 102.56 | 102.16 | 102.38 | -0.214% | 294,423 | +0.752% |
| 2026-05-08 | 102.40 | 102.62 | 102.05 | 102.60 | +1.014% | 231,059 | +0.536% |
| 2026-05-07 | 103.37 | 103.37 | 101.53 | 101.57 | -1.846% | 330,074 | +1.556% |
| 2026-05-06 | 102.99 | 103.61 | 102.99 | 103.48 | +2.628% | 314,556 | -0.319% |
| 2026-05-05 | 100.37 | 100.98 | 100.01 | 100.83 | +1.347% | 315,368 | +2.301% |
| 2026-05-04 | 100.05 | 100.44 | 99.05 | 99.49 | -1.339% | 288,088 | +3.679% |
| 2026-05-01 | 100.82 | 101.62 | 100.78 | 100.84 | -0.237% | 506,256 | +2.291% |
| 2026-04-30 | 99.96 | 101.33 | 99.83 | 101.08 | +2.401% | 222,579 | +2.048% |
| 2026-04-29 | 99.14 | 99.28 | 98.30 | 98.71 | -1.003% | 469,912 | +4.498% |
| 2026-04-28 | 99.64 | 99.89 | 99.33 | 99.71 | -0.499% | 192,679 | +3.450% |
| 2026-04-27 | 100.56 | 100.83 | 100.11 | 100.21 | -0.279% | 195,598 | +2.934% |
| 2026-04-24 | 100.01 | 100.61 | 99.94 | 100.49 | +0.550% | 220,272 | +2.647% |
| 2026-04-23 | 100.36 | 100.82 | 98.95 | 99.94 | -0.833% | 192,444 | +3.212% |
| 2026-04-22 | 101.13 | 101.13 | 100.42 | 100.78 | +0.279% | 185,068 | +2.352% |
| 2026-04-21 | 102.01 | 102.03 | 100.34 | 100.50 | -2.009% | 283,226 | +2.637% |
| 2026-04-20 | 102.42 | 102.69 | 102.04 | 102.56 | -0.427% | 360,586 | +0.575% |
| 2026-04-17 | 103.12 | 103.79 | 102.92 | 103.00 | +1.288% | 287,530 | +0.146% |
| 2026-04-16 | 102.23 | 102.23 | 101.42 | 101.69 | -0.333% | 229,323 | +1.436% |
| 2026-04-15 | 102.02 | 102.12 | 101.66 | 102.03 | -0.147% | 496,842 | +1.098% |
| 2026-04-14 | 101.84 | 102.36 | 101.77 | 102.18 | +0.849% | 204,113 | +0.949% |
| 2026-04-13 | 99.66 | 101.41 | 99.63 | 101.32 | +0.666% | 205,016 | +1.806% |
| 2026-04-10 | 100.96 | 101.17 | 100.30 | 100.65 | +0.119% | 239,867 | +2.484% |
| 2026-04-09 | 99.69 | 101.02 | 99.47 | 100.53 | -0.298% | 291,532 | +2.606% |
| 2026-04-08 | 101.17 | 101.24 | 100.10 | 100.83 | +3.970% | 314,310 | +2.301% |
| 2026-04-07 | 96.37 | 97.17 | 95.45 | 96.98 | -0.134% | 323,333 | +6.362% |
| 2026-04-06 | 96.65 | 97.33 | 96.65 | 97.11 | +0.518% | 317,589 | +6.220% |
| 2026-04-02 | 95.07 | 96.87 | 94.96 | 96.61 | -0.658% | 314,666 | +6.769% |
| 2026-04-01 | 97.20 | 97.82 | 96.79 | 97.25 | +1.705% | 523,273 | +6.067% |
| 2026-03-31 | 94.10 | 95.65 | 93.63 | 95.62 | +3.295% | 430,733 | +7.875% |
| 2026-03-30 | 93.11 | 93.45 | 92.19 | 92.57 | +0.380% | 267,914 | +11.429% |
| 2026-03-27 | 92.78 | 93.27 | 91.97 | 92.22 | -1.105% | 339,017 | +11.852% |
| 2026-03-26 | 93.94 | 94.78 | 93.20 | 93.25 | -2.172% | 349,079 | +10.617% |
| 2026-03-25 | 95.56 | 95.73 | 94.79 | 95.32 | +1.491% | 267,397 | +8.214% |
| 2026-03-24 | 93.07 | 94.41 | 93.07 | 93.92 | -0.614% | 358,230 | +9.828% |
| 2026-03-23 | 94.15 | 95.61 | 93.60 | 94.50 | +2.372% | 442,639 | +9.153% |
| 2026-03-20 | 94.78 | 94.78 | 91.75 | 92.31 | -3.036% | 255,527 | +11.743% |
| 2026-03-19 | 93.49 | 95.74 | 93.41 | 95.20 | -0.168% | 569,272 | +8.351% |
| 2026-03-18 | 96.41 | 96.68 | 95.25 | 95.36 | -1.741% | 629,131 | +8.169% |
| 2026-03-17 | 97.40 | 97.57 | 96.93 | 97.05 | +0.341% | 258,582 | +6.285% |
| 2026-03-16 | 96.21 | 96.93 | 96.08 | 96.72 | +1.757% | 296,985 | +6.648% |
| 2026-03-13 | 96.33 | 96.75 | 94.86 | 95.05 | -1.226% | 306,725 | +8.522% |
| 2026-03-12 | 96.85 | 96.85 | 95.78 | 96.23 | -1.595% | 353,581 | +7.191% |
| 2026-03-11 | 97.42 | 98.16 | 97.14 | 97.79 | -0.316% | 392,284 | +5.481% |
| 2026-03-10 | 98.54 | 99.68 | 97.97 | 98.10 | +0.225% | 1,037,922 | +5.148% |
| 2026-03-09 | 95.70 | 98.21 | 94.93 | 97.88 | +0.669% | 1,336,403 | +5.384% |
| 2026-03-06 | 96.12 | 97.60 | 96.06 | 97.23 | -0.846% | 743,780 | +6.089% |
| 2026-03-05 | 98.60 | 99.17 | 97.11 | 98.06 | -2.185% | 363,043 | +5.191% |
| 2026-03-04 | 99.61 | 100.37 | 99.12 | 100.25 | +1.345% | 613,363 | +2.893% |
| 2026-03-03 | 97.43 | 99.36 | 96.55 | 98.92 | -3.153% | 638,826 | +4.276% |
| 2026-03-02 | 101.57 | 102.60 | 101.57 | 102.14 | -1.996% | 387,213 | +0.989% |
| 2026-02-27 | 104.46 | 104.81 | 104.18 | 104.22 | -0.163% | 265,359 | -1.027% |
| 2026-02-26 | 104.47 | 104.48 | 103.74 | 104.39 | -0.019% | 275,817 | -1.188% |
| 2026-02-25 | 104.04 | 104.60 | 103.93 | 104.41 | +0.879% | 442,608 | -1.207% |
| 2026-02-24 | 102.99 | 103.69 | 102.86 | 103.50 | +0.320% | 463,361 | -0.338% |
| 2026-02-23 | 103.64 | 103.88 | 102.97 | 103.17 | -0.444% | 304,947 | -0.019% |
| 2026-02-20 | 102.67 | 103.78 | 102.64 | 103.63 | +0.729% | 320,701 | -0.463% |
| 2026-02-19 | 102.34 | 102.88 | 102.16 | 102.88 | -0.204% | 242,273 | +0.262% |
| 2026-02-18 | 103.15 | 103.66 | 102.85 | 103.09 | +0.097% | 355,523 | +0.058% |
| 2026-02-17 | 102.18 | 103.06 | 101.75 | 102.99 | +0.010% | 252,299 | +0.155% |
| 2026-02-13 | 102.75 | 103.24 | 102.40 | 102.98 | +0.107% | 302,116 | +0.165% |
| 2026-02-12 | 103.98 | 104.15 | 102.66 | 102.87 | -0.896% | 233,661 | +0.272% |
| 2026-02-11 | 103.73 | 104.06 | 103.08 | 103.80 | +0.611% | 248,724 | -0.626% |
| 2026-02-10 | 103.53 | 103.64 | 103.17 | 103.17 | +0.185% | 298,456 | -0.019% |
| 2026-02-09 | 102.19 | 103.16 | 102.12 | 102.98 | +1.318% | 481,302 | +0.165% |
| 2026-02-06 | 100.68 | 101.69 | 100.62 | 101.64 | +2.418% | 257,001 | +1.486% |
| 2026-02-05 | 99.67 | 100.30 | 99.24 | 99.24 | -1.450% | 247,838 | +3.940% |
| 2026-02-04 | 101.36 | 101.64 | 100.28 | 100.70 | +0.229% | 286,929 | +2.433% |
| 2026-02-03 | 100.16 | 100.64 | 99.67 | 100.47 | -0.040% | 310,983 | +2.667% |
| 2026-02-02 | 99.93 | 100.61 | 99.93 | 100.51 | +0.601% | 288,377 | +2.627% |
| 2026-01-30 | 100.59 | 100.78 | 99.55 | 99.91 | -1.011% | 346,493 | +3.243% |
| 2026-01-29 | 101.27 | 101.34 | 99.81 | 100.93 | +0.759% | 542,469 | +2.200% |
| 2026-01-28 | 100.30 | 100.53 | 99.71 | 100.17 | -1.047% | 362,855 | +2.975% |
| 2026-01-27 | 100.56 | 101.49 | 100.42 | 101.23 | +1.596% | 249,695 | +1.897% |
| 2026-01-26 | 99.62 | 99.91 | 99.60 | 99.64 | +0.657% | 175,723 | +3.523% |
| 2026-01-23 | 98.16 | 99.06 | 98.11 | 98.99 | +0.487% | 255,824 | +4.202% |
| 2026-01-22 | 98.42 | 98.72 | 98.22 | 98.51 | +0.459% | 329,800 | +4.710% |
| 2026-01-21 | 97.32 | 98.33 | 96.96 | 98.06 | +0.937% | 280,442 | +5.191% |
| 2026-01-20 | 97.13 | 97.80 | 97.00 | 97.15 | -1.431% | 329,807 | +6.176% |
| 2026-01-16 | 98.49 | 98.61 | 98.10 | 98.56 | +0.224% | 228,419 | +4.657% |
| 2026-01-15 | 98.67 | 98.67 | 98.28 | 98.34 | -0.071% | 280,902 | +4.891% |
| 2026-01-14 | 98.26 | 98.45 | 98.08 | 98.41 | +0.429% | 1,405,794 | +4.817% |
| 2026-01-13 | 98.37 | 98.37 | 97.83 | 97.99 | -0.588% | 323,945 | +5.266% |
| 2026-01-12 | 98.30 | 98.64 | 98.23 | 98.57 | +0.643% | 302,767 | +4.646% |
| 2026-01-09 | 97.52 | 98.03 | 97.51 | 97.94 | +0.948% | 166,448 | +5.320% |
| 2026-01-08 | 96.63 | 97.08 | 96.63 | 97.02 | -0.093% | 196,743 | +6.318% |
| 2026-01-07 | 97.33 | 97.35 | 96.97 | 97.11 | -0.308% | 260,931 | +6.220% |
| 2026-01-06 | 97.48 | 97.63 | 97.26 | 97.41 | +0.113% | 205,850 | +5.893% |
| 2026-01-05 | 96.24 | 97.32 | 96.24 | 97.30 | +1.249% | 387,015 | +6.012% |
| 2026-01-02 | 96.09 | 96.20 | 95.64 | 96.10 | +1.062% | 264,297 | +7.336% |
| 2025-12-31 | 95.31 | 95.39 | 95.04 | 95.09 | -0.461% | 422,415 | +8.476% |
| 2025-12-30 | 95.68 | 95.87 | 95.50 | 95.53 | +0.178% | 325,672 | +7.977% |
| 2025-12-29 | 95.40 | 95.59 | 95.18 | 95.36 | -0.314% | 237,445 | +8.169% |
| 2025-12-26 | 95.62 | 95.70 | 95.45 | 95.66 | +0.136% | 273,206 | +7.830% |
| 2025-12-24 | 95.43 | 95.58 | 95.34 | 95.53 | +0.147% | 119,418 | +7.977% |
| 2025-12-23 | 95.35 | 95.54 | 95.23 | 95.39 | +0.633% | 226,422 | +8.135% |
| 2025-12-22 | 94.56 | 94.86 | 94.48 | 94.79 | +0.286% | 438,590 | +8.819% |
| 2025-12-19 | 94.40 | 94.84 | 94.37 | 94.52 | +0.607% | 341,898 | +9.130% |
| 2025-12-18 | 94.14 | 94.47 | 93.75 | 93.95 | +0.654% | 372,977 | +9.792% |
| 2025-12-17 | 93.93 | 94.11 | 93.32 | 93.34 | -0.818% | 2,241,100 | +10.510% |
| 2025-12-16 | 94.33 | 94.65 | 93.69 | 94.11 | -2.294% | 299,874 | +9.606% |
| 2025-12-15 | 96.59 | 96.69 | 96.08 | 96.32 | +0.648% | 219,364 | +7.091% |
| 2025-12-12 | 96.30 | 96.50 | 95.43 | 95.70 | -0.613% | 352,631 | +7.785% |
| 2025-12-11 | 96.07 | 96.44 | 95.98 | 96.29 | +0.511% | 208,842 | +7.124% |
| 2025-12-10 | 94.89 | 95.90 | 94.81 | 95.80 | +1.087% | 240,854 | +7.672% |
| 2025-12-09 | 94.95 | 95.18 | 94.72 | 94.77 | -0.116% | 246,056 | +8.842% |
| 2025-12-08 | 95.08 | 95.14 | 94.70 | 94.88 | -0.357% | 177,992 | +8.716% |
| 2025-12-05 | 95.46 | 95.62 | 95.06 | 95.22 | -0.042% | 181,365 | +8.328% |
| 2025-12-04 | 95.44 | 95.57 | 95.08 | 95.26 | +0.326% | 287,901 | +8.283% |
| 2025-12-03 | 94.46 | 95.00 | 94.46 | 94.95 | +0.519% | 194,604 | +8.636% |
| 2025-12-02 | 94.42 | 94.51 | 94.17 | 94.46 | +0.436% | 149,207 | +9.200% |
| 2025-12-01 | 94.19 | 94.47 | 94.02 | 94.05 | -0.508% | 178,203 | +9.676% |
| 2025-11-28 | 94.08 | 94.54 | 94.04 | 94.53 | +0.350% | 102,693 | +9.119% |
| 2025-11-26 | 93.57 | 94.34 | 93.54 | 94.20 | +1.192% | 186,586 | +9.501% |
| 2025-11-25 | 92.31 | 93.18 | 92.14 | 93.09 | +1.174% | 272,838 | +10.807% |
| 2025-11-24 | 91.73 | 92.17 | 91.62 | 92.01 | +0.065% | 271,790 | +12.107% |
| 2025-11-21 | 91.40 | 92.16 | 91.08 | 91.95 | +1.602% | 324,166 | +12.181% |
| 2025-11-20 | 92.44 | 92.54 | 90.48 | 90.50 | -1.491% | 185,082 | +13.978% |
| 2025-11-19 | 92.01 | 92.42 | 91.47 | 91.87 | -0.358% | 184,177 | +12.278% |
| 2025-11-18 | 92.12 | 92.49 | 91.65 | 92.20 | -1.285% | 451,836 | +11.876% |
| 2025-11-17 | 93.95 | 94.31 | 93.12 | 93.40 | -1.414% | 232,286 | +10.439% |
| 2025-11-14 | 94.24 | 94.94 | 94.20 | 94.74 | -0.221% | 152,440 | +8.877% |
| 2025-11-13 | 95.77 | 95.85 | 94.88 | 94.95 | -1.156% | 240,493 | +8.636% |
| 2025-11-12 | 95.82 | 96.19 | 95.77 | 96.06 | +0.597% | 167,404 | +7.381% |
| 2025-11-11 | 95.16 | 95.63 | 95.16 | 95.49 | +0.675% | 177,820 | +8.022% |
| 2025-11-10 | 94.39 | 94.88 | 94.14 | 94.85 | +1.098% | 189,126 | +8.751% |
| 2025-11-07 | 93.08 | 93.86 | 92.94 | 93.82 | +0.342% | 290,650 | +9.945% |
| 2025-11-06 | 93.82 | 93.88 | 93.26 | 93.50 | -0.256% | 170,942 | +10.321% |
| 2025-11-05 | 93.24 | 93.90 | 93.19 | 93.74 | +0.601% | 154,504 | +10.038% |
| 2025-11-04 | 93.17 | 93.64 | 92.94 | 93.18 | -1.020% | 262,594 | +10.700% |
| 2025-11-03 | 94.18 | 94.25 | 93.87 | 94.14 | +0.021% | 283,183 | +9.571% |
| 2025-10-31 | 94.29 | 94.29 | 93.80 | 94.12 | -0.212% | 170,143 | +9.594% |
| 2025-10-30 | 94.14 | 94.73 | 94.14 | 94.32 | -0.412% | 165,874 | +9.362% |
| 2025-10-29 | 95.28 | 95.36 | 94.32 | 94.71 | -0.661% | 197,228 | +8.911% |
| 2025-10-28 | 95.33 | 95.63 | 95.08 | 95.34 | -0.010% | 1,821,188 | +8.192% |
| 2025-10-27 | 95.17 | 95.36 | 95.08 | 95.35 | +0.782% | 161,392 | +8.180% |
| 2025-10-24 | 94.60 | 94.79 | 94.54 | 94.61 | +0.148% | 131,422 | +9.027% |
| 2025-10-23 | 94.24 | 94.58 | 94.24 | 94.47 | +0.457% | 283,953 | +9.188% |
| 2025-10-22 | 94.14 | 94.33 | 93.59 | 94.04 | -0.127% | 239,128 | +9.687% |
| 2025-10-21 | 94.36 | 94.58 | 94.16 | 94.16 | -0.738% | 178,582 | +9.548% |
| 2025-10-20 | 94.50 | 94.91 | 94.49 | 94.86 | +0.926% | 274,175 | +8.739% |
| 2025-10-17 | 93.54 | 94.08 | 93.45 | 93.99 | +0.107% | 262,581 | +9.746% |
| 2025-10-16 | 93.95 | 94.26 | 93.54 | 93.89 | +0.535% | 222,400 | +9.863% |
| 2025-10-15 | 93.40 | 93.65 | 92.92 | 93.39 | +0.495% | 157,535 | +10.451% |
| 2025-10-14 | 92.00 | 93.21 | 91.91 | 92.93 | +0.393% | 222,979 | +10.998% |
| 2025-10-13 | 92.19 | 92.70 | 92.12 | 92.57 | +0.791% | 144,618 | +11.434% |
| 2025-10-10 | 93.24 | 93.37 | 91.71 | 91.84 | -1.849% | 305,069 | +12.315% |
| 2025-10-09 | 94.28 | 94.28 | 93.29 | 93.57 | -0.753% | 309,024 | +10.238% |
| 2025-10-08 | 94.24 | 94.42 | 94.09 | 94.28 | +0.319% | 205,774 | +9.408% |
| 2025-10-07 | 94.54 | 94.55 | 93.94 | 93.98 | -0.980% | 218,086 | +9.757% |
| 2025-10-06 | 94.88 | 95.13 | 94.80 | 94.91 | +0.201% | 198,090 | +8.682% |
| 2025-10-03 | 94.53 | 94.90 | 94.49 | 94.72 | +0.820% | 131,318 | +8.900% |
| 2025-10-02 | 94.25 | 94.25 | 93.57 | 93.95 | +0.192% | 132,692 | +9.792% |
| 2025-10-01 | 93.51 | 93.91 | 93.45 | 93.77 | +0.850% | 261,737 | +10.003% |
| 2025-09-30 | 92.54 | 93.09 | 92.52 | 92.98 | +0.367% | 430,528 | +10.938% |
| 2025-09-29 | 92.52 | 92.73 | 92.43 | 92.64 | +0.368% | 287,678 | +11.345% |
| 2025-09-26 | 91.98 | 92.30 | 91.89 | 92.30 | +0.775% | 248,495 | +11.755% |
| 2025-09-25 | 91.64 | 91.67 | 91.21 | 91.59 | -0.672% | 207,438 | +12.621% |
| 2025-09-24 | 92.47 | 92.58 | 92.13 | 92.21 | -0.646% | 235,356 | +11.864% |
| 2025-09-23 | 93.16 | 93.28 | 92.64 | 92.81 | -0.108% | 251,831 | +11.141% |
| 2025-09-22 | 92.55 | 92.96 | 92.34 | 92.91 | +0.443% | 255,190 | +11.021% |
| 2025-09-19 | 92.55 | 92.69 | 92.35 | 92.50 | -0.516% | 208,760 | +11.514% |
| 2025-09-18 | 92.66 | 93.13 | 92.47 | 92.98 | +0.313% | 153,734 | +10.938% |
| 2025-09-17 | 92.90 | 93.97 | 92.24 | 92.69 | -0.323% | 372,044 | +11.285% |
| 2025-09-16 | 93.09 | 93.11 | 92.69 | 92.99 | -0.215% | 950,616 | +10.926% |
| 2025-09-15 | 92.97 | 93.24 | 92.87 | 93.19 | +0.724% | 224,026 | +10.688% |
| 2025-09-12 | 92.47 | 92.65 | 92.29 | 92.52 | -0.377% | 185,860 | +11.489% |
| 2025-09-11 | 92.30 | 92.89 | 92.30 | 92.87 | +1.099% | 291,429 | +11.069% |
| 2025-09-10 | 92.14 | 92.25 | 91.76 | 91.86 | 0.000% | 156,219 | +12.290% |
| 2025-09-09 | 91.79 | 92.02 | 91.70 | 91.86 | -0.336% | 126,800 | +12.290% |
| 2025-09-08 | 91.97 | 92.23 | 91.74 | 92.17 | +1.053% | 164,064 | +11.913% |
| 2025-09-05 | 91.56 | 91.78 | 90.94 | 91.21 | +0.429% | 281,300 | +13.091% |
| 2025-09-04 | 90.44 | 90.82 | 90.36 | 90.82 | +0.788% | 218,133 | +13.576% |
| 2025-09-03 | 89.81 | 90.12 | 89.73 | 90.11 | +0.156% | 177,419 | +14.471% |
| 2025-09-02 | 89.50 | 90.10 | 89.42 | 89.97 | -0.914% | 296,739 | +14.649% |
| 2025-08-29 | 90.86 | 90.98 | 90.73 | 90.80 | -0.635% | 141,247 | +13.601% |
| 2025-08-28 | 91.35 | 91.51 | 91.18 | 91.38 | +0.384% | 203,803 | +12.880% |
| 2025-08-27 | 90.49 | 91.06 | 90.41 | 91.03 | -0.263% | 174,450 | +13.314% |
| 2025-08-26 | 91.14 | 91.31 | 91.01 | 91.27 | -0.131% | 183,909 | +13.016% |
| 2025-08-25 | 92.20 | 92.31 | 91.34 | 91.39 | -1.328% | 170,388 | +12.868% |
| 2025-08-22 | 91.56 | 92.74 | 91.55 | 92.62 | +1.602% | 109,238 | +11.369% |
| 2025-08-21 | 91.30 | 91.42 | 91.03 | 91.16 | -0.643% | 209,037 | +13.153% |
| 2025-08-20 | 91.58 | 91.81 | 91.48 | 91.75 | +0.328% | 192,153 | +12.425% |
| 2025-08-19 | 91.73 | 91.84 | 91.35 | 91.45 | -0.044% | 187,175 | +12.794% |
| 2025-08-18 | 91.31 | 91.53 | 91.24 | 91.49 | -0.185% | 346,770 | +12.745% |
| 2025-08-15 | 91.69 | 91.72 | 91.51 | 91.66 | +0.670% | 147,164 | +12.535% |
| 2025-08-14 | 90.70 | 91.12 | 90.69 | 91.05 | -0.132% | 183,406 | +13.289% |
| 2025-08-13 | 90.98 | 91.19 | 90.92 | 91.17 | +0.529% | 155,367 | +13.140% |
| 2025-08-12 | 89.97 | 90.69 | 89.86 | 90.69 | +1.273% | 261,428 | +13.739% |
| 2025-08-11 | 89.74 | 89.79 | 89.44 | 89.55 | -0.467% | 114,358 | +15.187% |
| 2025-08-08 | 89.77 | 90.14 | 89.73 | 89.97 | +0.593% | 142,544 | +14.649% |
| 2025-08-07 | 89.66 | 89.75 | 89.10 | 89.44 | +0.800% | 235,108 | +15.329% |
| 2025-08-06 | 88.58 | 88.87 | 88.45 | 88.73 | +0.624% | 438,481 | +16.252% |
| 2025-08-05 | 88.30 | 88.32 | 87.86 | 88.18 | +0.034% | 205,305 | +16.977% |
| 2025-08-04 | 87.93 | 88.15 | 87.85 | 88.15 | +1.264% | 383,493 | +17.016% |
| 2025-08-01 | 87.03 | 87.16 | 86.48 | 87.05 | -0.264% | 219,649 | +18.495% |
| 2025-07-31 | 87.86 | 87.86 | 87.13 | 87.28 | -1.009% | 324,234 | +18.183% |
| 2025-07-30 | 88.47 | 88.77 | 87.84 | 88.17 | -0.698% | 283,117 | +16.990% |
| 2025-07-29 | 88.92 | 88.95 | 88.56 | 88.79 | -0.169% | 435,846 | +16.173% |
| 2025-07-28 | 89.50 | 89.55 | 88.75 | 88.94 | -1.593% | 199,691 | +15.977% |
| 2025-07-25 | 89.81 | 90.38 | 89.72 | 90.38 | -0.122% | 136,704 | +14.129% |
| 2025-07-24 | 90.67 | 90.88 | 90.46 | 90.49 | -0.844% | 329,138 | +13.990% |
| 2025-07-23 | 90.23 | 91.26 | 90.19 | 91.26 | +2.482% | 258,716 | +13.029% |
| 2025-07-22 | 88.66 | 89.15 | 88.47 | 89.05 | +0.508% | 155,942 | +15.834% |
| 2025-07-21 | 88.53 | 89.03 | 88.39 | 88.60 | +0.636% | 282,643 | +16.422% |
| 2025-07-18 | 88.74 | 88.74 | 88.00 | 88.04 | -0.272% | 153,449 | +17.163% |
| 2025-07-17 | 87.81 | 88.31 | 87.78 | 88.28 | +0.330% | 159,923 | +16.844% |
| 2025-07-16 | 87.53 | 88.00 | 87.27 | 87.99 | +0.457% | 236,538 | +17.229% |
| 2025-07-15 | 88.59 | 88.59 | 87.56 | 87.59 | -1.039% | 202,873 | +17.765% |
| 2025-07-14 | 88.18 | 88.59 | 88.18 | 88.51 | -0.011% | 135,628 | +16.541% |
| 2025-07-11 | 88.69 | 88.69 | 88.36 | 88.52 | -1.006% | 208,217 | +16.527% |
| 2025-07-10 | 89.30 | 89.48 | 89.01 | 89.42 | -0.123% | 190,982 | +15.355% |
| 2025-07-09 | 89.17 | 89.54 | 89.00 | 89.53 | +0.799% | 195,344 | +15.213% |
| 2025-07-08 | 88.44 | 88.95 | 88.28 | 88.82 | +0.714% | 269,429 | +16.134% |
| 2025-07-07 | 88.65 | 88.79 | 87.99 | 88.19 | -1.166% | 472,191 | +16.963% |
| 2025-07-03 | 89.18 | 89.42 | 89.11 | 89.23 | -0.022% | 298,355 | +15.600% |
| 2025-07-02 | 88.69 | 89.29 | 88.59 | 89.25 | +0.292% | 557,524 | +15.574% |
| 2025-07-01 | 88.92 | 89.18 | 88.77 | 88.99 | -0.258% | 526,124 | +15.912% |
| 2025-06-30 | 88.90 | 89.29 | 88.68 | 89.22 | +0.202% | 396,470 | +15.613% |
| 2025-06-27 | 88.99 | 89.34 | 88.70 | 89.04 | +0.872% | 364,485 | +15.847% |
| 2025-06-26 | 87.99 | 88.30 | 87.82 | 88.27 | +1.134% | 533,506 | +16.857% |
| 2025-06-25 | 87.25 | 87.38 | 87.06 | 87.28 | -0.604% | 276,510 | +18.183% |
| 2025-06-24 | 87.42 | 87.92 | 87.31 | 87.81 | +1.245% | 235,942 | +17.470% |
| 2025-06-23 | 85.48 | 86.79 | 85.48 | 86.73 | +0.720% | 688,982 | +18.932% |
| 2025-06-20 | 86.92 | 86.98 | 86.08 | 86.11 | -0.863% | 1,791,199 | +19.789% |
| 2025-06-18 | 86.97 | 87.35 | 86.66 | 86.86 | +0.300% | 1,348,417 | +18.754% |
| 2025-06-17 | 87.38 | 87.47 | 86.59 | 86.60 | -1.412% | 682,701 | +19.111% |
| 2025-06-16 | 88.13 | 88.63 | 87.78 | 87.84 | -1.392% | 323,185 | +17.429% |
| 2025-06-13 | 89.09 | 89.56 | 88.86 | 89.08 | -1.264% | 196,805 | +15.795% |
| 2025-06-12 | 90.09 | 90.37 | 90.02 | 90.22 | +0.748% | 199,425 | +14.332% |
| 2025-06-11 | 89.87 | 90.00 | 89.50 | 89.55 | -0.178% | 153,496 | +15.187% |
| 2025-06-10 | 89.85 | 89.93 | 89.53 | 89.71 | +0.167% | 290,341 | +14.982% |
| 2025-06-09 | 89.41 | 89.84 | 89.40 | 89.56 | +0.022% | 157,040 | +15.174% |
| 2025-06-06 | 89.44 | 89.66 | 89.32 | 89.54 | +0.359% | 206,259 | +15.200% |
| 2025-06-05 | 89.51 | 89.59 | 89.02 | 89.22 | -0.090% | 462,284 | +15.613% |
| 2025-06-04 | 89.02 | 89.56 | 89.02 | 89.30 | +0.450% | 356,803 | +15.510% |
| 2025-06-03 | 88.59 | 88.96 | 88.40 | 88.90 | -0.737% | 441,747 | +16.029% |
| 2025-06-02 | 88.77 | 89.56 | 88.50 | 89.56 | +1.084% | 183,306 | +15.174% |
| 2025-05-30 | 88.61 | 88.76 | 88.06 | 88.60 | +0.079% | 270,485 | +16.422% |
| 2025-05-29 | 88.65 | 88.65 | 88.13 | 88.53 | +0.465% | 393,249 | +16.514% |
| 2025-05-28 | 88.34 | 88.39 | 88.00 | 88.12 | -1.244% | 294,940 | +17.056% |
| 2025-05-27 | 89.25 | 89.37 | 89.02 | 89.23 | +1.525% | 339,969 | +15.600% |
| 2025-05-23 | 87.05 | 88.08 | 87.01 | 87.89 | +0.182% | 383,960 | +17.363% |
| 2025-05-22 | 87.47 | 88.01 | 87.34 | 87.73 | -0.046% | 181,145 | +17.577% |
| 2025-05-21 | 88.39 | 88.75 | 87.77 | 87.77 | -0.758% | 1,040,440 | +17.523% |
| 2025-05-20 | 88.11 | 88.44 | 88.05 | 88.44 | +0.706% | 1,466,164 | +16.633% |
| 2025-05-19 | 86.93 | 87.84 | 86.93 | 87.82 | +0.954% | 204,559 | +17.456% |
| 2025-05-16 | 86.81 | 87.06 | 86.54 | 86.99 | +0.184% | 202,884 | +18.577% |
| 2025-05-15 | 86.54 | 86.86 | 86.30 | 86.83 | +1.106% | 822,539 | +18.795% |
| 2025-05-14 | 86.58 | 86.59 | 85.84 | 85.88 | -0.452% | 241,171 | +20.109% |
| 2025-05-13 | 86.13 | 86.54 | 86.02 | 86.27 | +0.081% | 432,246 | +19.566% |
| 2025-05-12 | 85.83 | 86.24 | 85.50 | 86.20 | +0.349% | 527,315 | +19.664% |
| 2025-05-09 | 86.06 | 86.11 | 85.70 | 85.90 | +0.550% | 250,633 | +20.081% |
| 2025-05-08 | 85.89 | 85.95 | 85.37 | 85.43 | -0.408% | 271,433 | +20.742% |
| 2025-05-07 | 85.80 | 86.10 | 85.52 | 85.78 | -0.314% | 254,693 | +20.249% |
| 2025-05-06 | 86.20 | 86.38 | 85.97 | 86.05 | -0.139% | 626,318 | +19.872% |
| 2025-05-05 | 86.35 | 86.44 | 86.17 | 86.17 | +0.186% | 254,696 | +19.705% |
| 2025-05-02 | 85.98 | 86.27 | 85.69 | 86.01 | +1.944% | 259,356 | +19.928% |
| 2025-05-01 | 84.97 | 85.11 | 84.20 | 84.37 | -0.366% | 722,764 | +22.259% |
| 2025-04-30 | 84.25 | 85.00 | 83.89 | 84.68 | -0.236% | 335,692 | +21.812% |
| 2025-04-29 | 84.64 | 85.05 | 84.56 | 84.88 | +0.319% | 175,390 | +21.525% |
| 2025-04-28 | 84.18 | 84.74 | 84.15 | 84.61 | +0.571% | 427,239 | +21.912% |
| 2025-04-25 | 83.66 | 84.19 | 83.52 | 84.13 | +0.418% | 299,632 | +22.608% |
| 2025-04-24 | 83.19 | 83.82 | 82.99 | 83.78 | +1.294% | 607,553 | +23.120% |
| 2025-04-23 | 83.21 | 83.62 | 82.55 | 82.71 | +0.182% | 653,976 | +24.713% |
| 2025-04-22 | 81.75 | 82.83 | 81.75 | 82.56 | +2.267% | 1,132,443 | +24.939% |
| 2025-04-21 | 81.31 | 81.53 | 80.22 | 80.73 | -0.640% | 536,675 | +27.772% |
| 2025-04-17 | 81.06 | 81.69 | 80.82 | 81.25 | +1.196% | 484,115 | +26.954% |
| 2025-04-16 | 80.67 | 81.14 | 80.04 | 80.29 | -0.335% | 306,752 | +28.472% |
| 2025-04-15 | 80.54 | 80.95 | 80.44 | 80.56 | +0.776% | 303,961 | +28.041% |
| 2025-04-14 | 79.45 | 80.31 | 79.23 | 79.94 | 0.000% | 693,073 | +29.034% |