ESGE
iShares, Inc. iShares ESG Aware MSCI EM ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:09:27 PM EDT
55.73USD+1.456%(+0.80)184,710
55.72Bid55.74Ask0.02SpreadESGE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.66 | 55.78 | 55.55 | 55.73 | +1.456% | 184,710 | 0.000% |
| 2026-10-02 | 54.81 | 55.08 | 54.52 | 54.93 | +1.356% | 492,937 | +1.456% |
| 2026-10-01 | 54.13 | 54.31 | 53.66 | 54.20 | +0.065% | 769,677 | +2.832% |
| 2026-09-30 | 54.44 | 54.46 | 54.02 | 54.16 | -0.751% | 1,249,900 | +2.899% |
| 2026-09-29 | 54.52 | 54.70 | 54.30 | 54.57 | +0.202% | 1,476,894 | +2.126% |
| 2026-09-28 | 54.51 | 54.73 | 53.97 | 54.46 | -1.215% | 439,957 | +2.332% |
| 2026-09-25 | 55.12 | 55.28 | 54.78 | 55.13 | +1.100% | 1,194,570 | +1.088% |
| 2026-09-24 | 54.77 | 54.90 | 54.35 | 54.53 | -0.773% | 962,049 | +2.201% |
| 2026-09-23 | 55.53 | 55.61 | 54.84 | 54.95 | -2.006% | 535,659 | +1.410% |
| 2026-09-22 | 55.65 | 56.19 | 55.65 | 56.08 | +0.412% | 753,534 | -0.624% |
| 2026-09-21 | 55.51 | 55.95 | 55.32 | 55.85 | +2.722% | 722,073 | -0.215% |
| 2026-09-18 | 54.23 | 54.38 | 54.01 | 54.37 | 0.000% | 427,646 | +2.501% |
| 2026-09-17 | 54.23 | 54.42 | 54.13 | 54.37 | +1.979% | 293,264 | +2.501% |
| 2026-09-16 | 53.86 | 53.99 | 52.99 | 53.31 | -0.028% | 326,152 | +4.530% |
| 2026-09-15 | 53.57 | 53.57 | 53.14 | 53.33 | -0.187% | 360,849 | +4.500% |
| 2026-09-14 | 53.46 | 53.84 | 53.24 | 53.43 | -2.607% | 525,989 | +4.305% |
| 2026-09-11 | 54.98 | 55.04 | 54.77 | 54.86 | +1.199% | 516,000 | +1.586% |
| 2026-09-10 | 54.44 | 54.54 | 54.15 | 54.21 | -2.024% | 568,338 | +2.804% |
| 2026-09-09 | 55.42 | 55.70 | 55.17 | 55.33 | -0.593% | 555,489 | +0.723% |
| 2026-09-08 | 55.76 | 55.91 | 55.58 | 55.66 | +0.216% | 1,581,500 | +0.126% |
| 2026-09-04 | 54.77 | 55.54 | 54.68 | 55.54 | +1.927% | 810,814 | +0.342% |
| 2026-09-03 | 54.16 | 54.54 | 53.85 | 54.49 | +0.591% | 1,571,445 | +2.276% |
| 2026-09-02 | 53.89 | 54.19 | 53.87 | 54.17 | +0.520% | 341,880 | +2.880% |
| 2026-09-01 | 54.05 | 54.39 | 53.72 | 53.89 | -0.185% | 416,933 | +3.414% |
| 2026-08-31 | 54.18 | 54.31 | 53.84 | 53.99 | -0.037% | 1,120,258 | +3.223% |
| 2026-08-28 | 54.44 | 54.69 | 53.91 | 54.01 | -0.680% | 537,147 | +3.185% |
| 2026-08-27 | 54.34 | 54.44 | 54.08 | 54.38 | +0.592% | 419,947 | +2.483% |
| 2026-08-26 | 54.17 | 54.33 | 54.03 | 54.06 | -0.083% | 302,111 | +3.089% |
| 2026-08-25 | 53.78 | 54.16 | 53.66 | 54.10 | +1.854% | 618,764 | +3.003% |
| 2026-08-24 | 53.41 | 53.48 | 52.91 | 53.12 | -1.502% | 438,387 | +4.913% |
| 2026-08-21 | 54.24 | 54.24 | 53.87 | 53.93 | +0.823% | 324,239 | +3.338% |
| 2026-08-20 | 53.08 | 53.64 | 53.08 | 53.49 | +0.640% | 992,258 | +4.188% |
| 2026-08-19 | 53.52 | 53.52 | 52.95 | 53.15 | +1.219% | 579,621 | +4.854% |
| 2026-08-18 | 53.01 | 53.28 | 52.45 | 52.51 | -2.903% | 501,513 | +6.132% |
| 2026-08-17 | 54.17 | 54.60 | 54.02 | 54.08 | +0.990% | 487,237 | +3.051% |
| 2026-08-14 | 53.83 | 53.93 | 53.40 | 53.55 | -0.224% | 219,149 | +4.071% |
| 2026-08-13 | 53.44 | 53.91 | 53.41 | 53.67 | +0.656% | 579,609 | +3.838% |
| 2026-08-12 | 53.51 | 53.51 | 53.16 | 53.32 | +1.504% | 312,125 | +4.520% |
| 2026-08-11 | 52.75 | 52.80 | 52.36 | 52.53 | +0.382% | 328,461 | +6.092% |
| 2026-08-10 | 52.37 | 52.48 | 52.19 | 52.33 | -0.664% | 508,767 | +6.497% |
| 2026-08-07 | 52.94 | 52.95 | 52.19 | 52.68 | +0.958% | 687,624 | +5.790% |
| 2026-08-06 | 51.81 | 52.59 | 51.76 | 52.18 | -1.099% | 1,015,559 | +6.803% |
| 2026-08-05 | 53.02 | 53.20 | 52.71 | 52.76 | -0.359% | 419,980 | +5.629% |
| 2026-08-04 | 52.32 | 53.10 | 52.30 | 52.95 | +2.418% | 1,040,779 | +5.250% |
| 2026-08-03 | 51.25 | 51.80 | 50.95 | 51.70 | +0.349% | 563,735 | +7.795% |
| 2026-07-31 | 52.26 | 52.28 | 51.05 | 51.52 | +0.921% | 318,385 | +8.172% |
| 2026-07-30 | 50.22 | 51.08 | 50.03 | 51.05 | +4.077% | 1,492,662 | +9.167% |
| 2026-07-29 | 49.57 | 50.38 | 48.81 | 49.05 | -2.193% | 4,929,491 | +13.619% |
| 2026-07-28 | 49.98 | 50.46 | 49.59 | 50.15 | -1.878% | 1,528,960 | +11.127% |
| 2026-07-27 | 51.66 | 51.66 | 50.53 | 51.11 | +0.353% | 482,776 | +9.039% |
| 2026-07-24 | 51.35 | 51.52 | 50.85 | 50.93 | -1.793% | 311,258 | +9.425% |
| 2026-07-23 | 51.70 | 52.20 | 51.41 | 51.86 | -0.461% | 301,867 | +7.462% |
| 2026-07-22 | 51.77 | 52.30 | 51.77 | 52.10 | -0.648% | 465,899 | +6.967% |
| 2026-07-21 | 52.22 | 52.55 | 51.98 | 52.44 | +2.884% | 412,433 | +6.274% |
| 2026-07-20 | 51.33 | 51.48 | 50.94 | 50.97 | +0.295% | 432,642 | +9.339% |
| 2026-07-17 | 50.00 | 51.28 | 49.74 | 50.82 | -1.167% | 979,751 | +9.662% |
| 2026-07-16 | 51.67 | 51.84 | 51.19 | 51.42 | -2.076% | 405,776 | +8.382% |
| 2026-07-15 | 52.74 | 52.87 | 51.77 | 52.51 | -0.076% | 378,686 | +6.132% |
| 2026-07-14 | 52.33 | 52.67 | 52.10 | 52.55 | +1.782% | 403,037 | +6.051% |
| 2026-07-13 | 52.11 | 52.26 | 51.54 | 51.63 | -3.621% | 277,581 | +7.941% |
| 2026-07-10 | 53.29 | 53.65 | 53.02 | 53.57 | +0.281% | 675,920 | +4.032% |
| 2026-07-09 | 53.25 | 53.58 | 53.06 | 53.42 | +0.754% | 540,377 | +4.324% |
| 2026-07-08 | 52.19 | 53.04 | 52.03 | 53.02 | +0.779% | 473,934 | +5.111% |
| 2026-07-07 | 52.84 | 53.09 | 52.25 | 52.61 | -2.664% | 702,852 | +5.930% |
| 2026-07-06 | 53.73 | 54.16 | 53.69 | 54.05 | +3.031% | 409,012 | +3.108% |
| 2026-07-02 | 53.18 | 53.63 | 51.74 | 52.46 | -1.242% | 534,548 | +6.233% |
| 2026-07-01 | 53.46 | 53.88 | 53.12 | 53.12 | -2.871% | 1,221,978 | +4.913% |
| 2026-06-30 | 54.02 | 54.77 | 54.00 | 54.69 | +1.447% | 346,487 | +1.902% |
| 2026-06-29 | 53.55 | 53.93 | 52.73 | 53.91 | +0.447% | 537,534 | +3.376% |
| 2026-06-26 | 53.13 | 54.14 | 52.93 | 53.67 | -1.178% | 551,885 | +3.838% |
| 2026-06-25 | 55.19 | 55.19 | 53.80 | 54.31 | +1.192% | 854,767 | +2.615% |
| 2026-06-24 | 53.79 | 53.98 | 53.17 | 53.67 | +0.112% | 981,169 | +3.838% |
| 2026-06-23 | 53.70 | 54.48 | 53.57 | 53.61 | -5.616% | 664,541 | +3.954% |
| 2026-06-22 | 56.84 | 57.11 | 56.65 | 56.80 | +0.407% | 766,579 | -1.884% |
| 2026-06-18 | 56.14 | 56.69 | 56.07 | 56.57 | +3.079% | 359,344 | -1.485% |
| 2026-06-17 | 55.68 | 56.03 | 54.82 | 54.88 | -0.435% | 695,820 | +1.549% |
| 2026-06-16 | 55.61 | 55.95 | 55.06 | 55.12 | -1.448% | 539,298 | +1.107% |
| 2026-06-15 | 55.86 | 56.07 | 55.67 | 55.93 | +2.193% | 603,020 | -0.358% |
| 2026-06-12 | 54.39 | 54.86 | 53.97 | 54.73 | +0.885% | 1,611,941 | +1.827% |
| 2026-06-11 | 52.49 | 54.33 | 52.40 | 54.25 | +4.347% | 1,770,471 | +2.728% |
| 2026-06-10 | 52.59 | 53.29 | 51.91 | 51.99 | -1.813% | 5,147,239 | +7.194% |
| 2026-06-09 | 54.04 | 54.18 | 51.51 | 52.95 | +0.227% | 4,506,649 | +5.250% |
| 2026-06-08 | 53.09 | 53.23 | 52.70 | 52.83 | +1.949% | 593,069 | +5.489% |
| 2026-06-05 | 53.68 | 53.79 | 51.69 | 51.82 | -6.479% | 1,068,672 | +7.545% |
| 2026-06-04 | 54.88 | 55.55 | 54.58 | 55.41 | -1.107% | 506,250 | +0.578% |
| 2026-06-03 | 56.32 | 56.35 | 55.74 | 56.03 | -1.234% | 760,407 | -0.535% |
| 2026-06-02 | 56.31 | 56.80 | 56.20 | 56.73 | +1.069% | 845,644 | -1.763% |
| 2026-06-01 | 55.56 | 56.44 | 55.35 | 56.13 | +2.185% | 1,628,825 | -0.713% |
| 2026-05-29 | 55.17 | 55.30 | 54.83 | 54.93 | +0.182% | 1,122,903 | +1.456% |
| 2026-05-28 | 54.10 | 54.97 | 53.87 | 54.83 | +0.403% | 2,948,762 | +1.641% |
| 2026-05-27 | 55.01 | 55.06 | 54.27 | 54.61 | +0.092% | 916,646 | +2.051% |
| 2026-05-26 | 53.98 | 54.63 | 53.98 | 54.56 | +3.884% | 581,547 | +2.144% |
| 2026-05-22 | 52.69 | 52.92 | 52.45 | 52.52 | -0.247% | 959,562 | +6.112% |
| 2026-05-21 | 52.00 | 52.90 | 51.95 | 52.65 | +0.515% | 1,217,569 | +5.850% |
| 2026-05-20 | 51.51 | 52.38 | 51.45 | 52.38 | +1.907% | 1,806,725 | +6.396% |
| 2026-05-19 | 50.82 | 51.83 | 50.73 | 51.40 | -0.868% | 1,034,452 | +8.424% |
| 2026-05-18 | 52.45 | 52.51 | 51.38 | 51.85 | -0.058% | 1,170,503 | +7.483% |
| 2026-05-15 | 52.08 | 52.23 | 51.65 | 51.88 | -3.515% | 919,175 | +7.421% |
| 2026-05-14 | 53.43 | 53.87 | 53.35 | 53.77 | +0.336% | 543,845 | +3.645% |
| 2026-05-13 | 53.12 | 53.77 | 52.85 | 53.59 | +1.940% | 982,552 | +3.993% |
| 2026-05-12 | 52.89 | 53.15 | 51.95 | 52.57 | -3.204% | 862,655 | +6.011% |
| 2026-05-11 | 54.23 | 54.48 | 54.05 | 54.31 | -0.110% | 838,389 | +2.615% |
| 2026-05-08 | 53.88 | 54.38 | 53.85 | 54.37 | +2.199% | 2,423,710 | +2.501% |
| 2026-05-07 | 54.07 | 54.10 | 53.14 | 53.20 | -1.262% | 459,483 | +4.756% |
| 2026-05-06 | 53.48 | 54.00 | 53.27 | 53.88 | +3.139% | 3,501,359 | +3.434% |
| 2026-05-05 | 51.88 | 52.43 | 51.86 | 52.24 | +1.972% | 491,526 | +6.681% |
| 2026-05-04 | 51.47 | 51.89 | 51.06 | 51.23 | -0.059% | 3,006,400 | +8.784% |
| 2026-05-01 | 51.08 | 51.69 | 51.07 | 51.26 | +0.235% | 375,333 | +8.720% |
| 2026-04-30 | 50.55 | 51.27 | 50.27 | 51.14 | +2.015% | 676,029 | +8.975% |
| 2026-04-29 | 50.46 | 50.46 | 49.91 | 50.13 | -0.397% | 592,596 | +11.171% |
| 2026-04-28 | 50.21 | 50.40 | 49.95 | 50.33 | -1.003% | 437,533 | +10.729% |
| 2026-04-27 | 51.02 | 51.11 | 50.76 | 50.84 | -0.196% | 276,058 | +9.618% |
| 2026-04-24 | 50.69 | 51.07 | 50.52 | 50.94 | +2.166% | 429,120 | +9.403% |
| 2026-04-23 | 50.28 | 50.48 | 49.37 | 49.86 | -1.696% | 852,528 | +11.773% |
| 2026-04-22 | 50.39 | 50.78 | 50.34 | 50.72 | +1.643% | 1,144,179 | +9.878% |
| 2026-04-21 | 50.65 | 50.79 | 49.82 | 49.90 | -1.461% | 840,816 | +11.683% |
| 2026-04-20 | 50.56 | 50.69 | 50.34 | 50.64 | -0.569% | 509,023 | +10.051% |
| 2026-04-17 | 50.89 | 51.47 | 50.82 | 50.93 | +1.799% | 865,561 | +9.425% |
| 2026-04-16 | 50.05 | 50.28 | 49.76 | 50.03 | +0.301% | 374,072 | +11.393% |
| 2026-04-15 | 49.72 | 49.96 | 49.61 | 49.88 | +0.040% | 319,682 | +11.728% |
| 2026-04-14 | 49.28 | 49.87 | 49.28 | 49.86 | +2.088% | 326,204 | +11.773% |
| 2026-04-13 | 48.07 | 48.91 | 48.00 | 48.84 | +0.680% | 451,578 | +14.107% |
| 2026-04-10 | 48.62 | 48.75 | 48.31 | 48.51 | +0.539% | 431,631 | +14.884% |
| 2026-04-09 | 47.80 | 48.38 | 47.59 | 48.25 | -0.392% | 691,675 | +15.503% |
| 2026-04-08 | 48.64 | 48.71 | 47.99 | 48.44 | +5.534% | 1,488,649 | +15.050% |
| 2026-04-07 | 45.70 | 45.90 | 45.09 | 45.90 | +0.372% | 1,348,411 | +21.416% |
| 2026-04-06 | 45.66 | 45.97 | 45.47 | 45.73 | +0.882% | 1,100,326 | +21.867% |
| 2026-04-02 | 44.44 | 45.70 | 44.40 | 45.33 | -1.026% | 1,134,236 | +22.943% |
| 2026-04-01 | 45.72 | 46.26 | 45.63 | 45.80 | +0.726% | 1,303,616 | +21.681% |
| 2026-03-31 | 43.98 | 45.49 | 43.96 | 45.47 | +3.813% | 2,396,463 | +22.564% |
| 2026-03-30 | 44.38 | 44.45 | 43.56 | 43.80 | -0.927% | 946,728 | +27.237% |
| 2026-03-27 | 44.41 | 44.63 | 44.08 | 44.21 | -0.518% | 1,610,162 | +26.057% |
| 2026-03-26 | 45.12 | 45.37 | 44.41 | 44.44 | -3.433% | 829,301 | +25.405% |
| 2026-03-25 | 46.04 | 46.31 | 45.74 | 46.02 | +1.366% | 2,142,054 | +21.100% |
| 2026-03-24 | 45.06 | 45.71 | 45.02 | 45.40 | -1.369% | 1,654,647 | +22.753% |
| 2026-03-23 | 45.73 | 46.47 | 45.47 | 46.03 | +3.068% | 1,733,409 | +21.073% |
| 2026-03-20 | 45.71 | 45.79 | 44.52 | 44.66 | -3.375% | 1,368,492 | +24.787% |
| 2026-03-19 | 45.34 | 46.41 | 45.15 | 46.22 | +0.130% | 2,220,405 | +20.576% |
| 2026-03-18 | 46.78 | 46.97 | 46.15 | 46.16 | -1.871% | 1,355,758 | +20.732% |
| 2026-03-17 | 47.20 | 47.31 | 46.90 | 47.04 | +0.577% | 1,020,873 | +18.474% |
| 2026-03-16 | 46.46 | 46.95 | 46.45 | 46.77 | +2.995% | 1,679,487 | +19.158% |
| 2026-03-13 | 46.07 | 46.39 | 45.30 | 45.41 | -0.242% | 2,857,687 | +22.726% |
| 2026-03-12 | 46.37 | 46.43 | 45.47 | 45.52 | -3.314% | 2,355,868 | +22.430% |
| 2026-03-11 | 46.97 | 47.32 | 46.73 | 47.08 | +0.192% | 1,377,027 | +18.373% |
| 2026-03-10 | 46.98 | 47.92 | 46.69 | 46.99 | +0.385% | 2,800,726 | +18.600% |
| 2026-03-09 | 45.42 | 46.95 | 45.04 | 46.81 | +1.983% | 2,981,491 | +19.056% |
| 2026-03-06 | 45.51 | 46.16 | 45.29 | 45.90 | -0.585% | 1,866,924 | +21.416% |
| 2026-03-05 | 46.40 | 46.87 | 45.53 | 46.17 | -2.533% | 1,852,117 | +20.706% |
| 2026-03-04 | 46.95 | 47.75 | 46.74 | 47.37 | +1.175% | 2,184,215 | +17.648% |
| 2026-03-03 | 46.41 | 47.12 | 45.51 | 46.82 | -4.818% | 2,963,063 | +19.030% |
| 2026-03-02 | 48.59 | 49.49 | 48.59 | 49.19 | -1.856% | 1,584,466 | +13.295% |
| 2026-02-27 | 49.82 | 50.20 | 49.75 | 50.12 | -0.417% | 1,539,019 | +11.193% |
| 2026-02-26 | 50.85 | 50.87 | 49.88 | 50.33 | -1.062% | 1,522,738 | +10.729% |
| 2026-02-25 | 50.93 | 50.98 | 50.70 | 50.87 | +0.833% | 1,189,137 | +9.554% |
| 2026-02-24 | 50.12 | 50.60 | 49.89 | 50.45 | +1.529% | 1,827,733 | +10.466% |
| 2026-02-23 | 49.95 | 50.12 | 49.58 | 49.69 | -1.055% | 1,446,065 | +12.155% |
| 2026-02-20 | 49.20 | 50.23 | 49.15 | 50.22 | +2.073% | 1,073,407 | +10.972% |
| 2026-02-19 | 49.04 | 49.20 | 48.84 | 49.20 | -0.223% | 862,556 | +13.272% |
| 2026-02-18 | 49.21 | 49.60 | 49.11 | 49.31 | +0.469% | 665,838 | +13.020% |
| 2026-02-17 | 48.78 | 49.26 | 48.55 | 49.08 | -0.426% | 617,917 | +13.549% |
| 2026-02-13 | 48.93 | 49.36 | 48.52 | 49.29 | +0.510% | 1,100,964 | +13.066% |
| 2026-02-12 | 49.85 | 49.88 | 48.91 | 49.04 | -1.089% | 832,619 | +13.642% |
| 2026-02-11 | 49.30 | 49.64 | 48.97 | 49.58 | +1.536% | 889,899 | +12.404% |
| 2026-02-10 | 48.90 | 48.98 | 48.65 | 48.83 | +0.267% | 597,702 | +14.131% |
| 2026-02-09 | 48.22 | 48.78 | 48.19 | 48.70 | +0.745% | 1,335,998 | +14.435% |
| 2026-02-06 | 47.69 | 48.35 | 47.69 | 48.34 | +2.785% | 1,074,011 | +15.288% |
| 2026-02-05 | 47.07 | 47.46 | 46.83 | 47.03 | -0.255% | 812,878 | +18.499% |
| 2026-02-04 | 48.05 | 48.06 | 46.97 | 47.15 | -1.483% | 879,914 | +18.197% |
| 2026-02-03 | 48.16 | 48.16 | 47.42 | 47.86 | +0.441% | 1,058,637 | +16.444% |
| 2026-02-02 | 47.23 | 47.83 | 47.16 | 47.65 | +0.231% | 854,263 | +16.957% |
| 2026-01-30 | 48.08 | 48.26 | 47.31 | 47.54 | -2.040% | 1,668,461 | +17.228% |
| 2026-01-29 | 48.98 | 48.98 | 47.86 | 48.53 | -0.553% | 1,977,193 | +14.836% |
| 2026-01-28 | 48.84 | 48.87 | 48.50 | 48.80 | +0.515% | 1,025,157 | +14.201% |
| 2026-01-27 | 48.28 | 48.57 | 48.22 | 48.55 | +1.932% | 4,050,813 | +14.789% |
| 2026-01-26 | 47.56 | 47.79 | 47.49 | 47.63 | +0.126% | 687,670 | +17.006% |
| 2026-01-23 | 47.17 | 47.64 | 47.06 | 47.57 | +0.656% | 944,589 | +17.154% |
| 2026-01-22 | 47.17 | 47.45 | 47.12 | 47.26 | +0.746% | 1,100,304 | +17.922% |
| 2026-01-21 | 46.68 | 47.10 | 46.65 | 46.91 | +1.515% | 1,596,446 | +18.802% |
| 2026-01-20 | 46.24 | 46.55 | 46.13 | 46.21 | -1.070% | 1,007,347 | +20.602% |
| 2026-01-16 | 46.78 | 46.78 | 46.48 | 46.71 | -0.341% | 445,129 | +19.311% |
| 2026-01-15 | 46.82 | 47.08 | 46.72 | 46.87 | +0.579% | 577,246 | +18.903% |
| 2026-01-14 | 46.41 | 46.60 | 46.35 | 46.60 | +0.388% | 2,573,525 | +19.592% |
| 2026-01-13 | 46.58 | 46.63 | 46.28 | 46.42 | -0.706% | 1,521,246 | +20.056% |
| 2026-01-12 | 46.17 | 46.77 | 46.16 | 46.75 | +1.432% | 721,533 | +19.209% |
| 2026-01-09 | 45.88 | 46.11 | 45.74 | 46.09 | +0.523% | 503,647 | +20.916% |
| 2026-01-08 | 45.72 | 45.87 | 45.67 | 45.85 | -0.109% | 589,097 | +21.549% |
| 2026-01-07 | 46.08 | 46.09 | 45.88 | 45.90 | -0.885% | 637,446 | +21.416% |
| 2026-01-06 | 46.19 | 46.42 | 46.19 | 46.31 | +0.740% | 503,888 | +20.341% |
| 2026-01-05 | 45.76 | 45.97 | 45.58 | 45.97 | +1.166% | 902,119 | +21.231% |
| 2026-01-02 | 45.15 | 45.45 | 45.08 | 45.44 | +2.875% | 1,149,122 | +22.645% |
| 2025-12-31 | 44.31 | 44.32 | 44.13 | 44.17 | -0.406% | 278,004 | +26.172% |
| 2025-12-30 | 44.29 | 44.43 | 44.27 | 44.35 | +0.385% | 395,779 | +25.660% |
| 2025-12-29 | 44.06 | 44.19 | 43.98 | 44.18 | -0.181% | 310,771 | +26.143% |
| 2025-12-26 | 44.06 | 44.28 | 44.06 | 44.26 | +0.702% | 228,232 | +25.915% |
| 2025-12-24 | 43.94 | 43.98 | 43.91 | 43.95 | +0.209% | 165,029 | +26.799% |
| 2025-12-23 | 43.63 | 43.87 | 43.55 | 43.86 | +0.504% | 387,095 | +27.063% |
| 2025-12-22 | 43.66 | 43.68 | 43.55 | 43.64 | +0.322% | 630,868 | +27.704% |
| 2025-12-19 | 43.33 | 43.58 | 43.31 | 43.50 | +1.069% | 505,071 | +28.115% |
| 2025-12-18 | 43.11 | 43.29 | 43.02 | 43.04 | +1.223% | 898,415 | +29.484% |
| 2025-12-17 | 43.13 | 43.15 | 42.47 | 42.52 | -0.724% | 3,215,654 | +31.068% |
| 2025-12-16 | 42.82 | 42.96 | 42.67 | 42.83 | -2.237% | 648,371 | +30.119% |
| 2025-12-15 | 44.18 | 44.19 | 43.80 | 43.81 | -0.364% | 530,966 | +27.208% |
| 2025-12-12 | 44.52 | 44.59 | 43.89 | 43.97 | -1.324% | 463,443 | +26.746% |
| 2025-12-11 | 44.39 | 44.59 | 44.24 | 44.56 | -0.313% | 746,533 | +25.067% |
| 2025-12-10 | 44.36 | 44.80 | 44.29 | 44.70 | +0.926% | 332,773 | +24.676% |
| 2025-12-09 | 44.17 | 44.32 | 44.06 | 44.29 | -0.068% | 302,057 | +25.830% |
| 2025-12-08 | 44.52 | 44.54 | 44.22 | 44.32 | -0.225% | 280,601 | +25.745% |
| 2025-12-05 | 44.53 | 44.73 | 44.37 | 44.42 | +0.703% | 336,802 | +25.462% |
| 2025-12-04 | 44.17 | 44.17 | 43.99 | 44.11 | +0.023% | 600,494 | +26.343% |
| 2025-12-03 | 43.92 | 44.10 | 43.87 | 44.10 | +0.023% | 335,762 | +26.372% |
| 2025-12-02 | 44.11 | 44.14 | 43.90 | 44.09 | +0.045% | 439,305 | +26.401% |
| 2025-12-01 | 43.96 | 44.21 | 43.94 | 44.07 | 0.000% | 515,150 | +26.458% |
| 2025-11-28 | 43.92 | 44.09 | 43.90 | 44.07 | +0.023% | 166,975 | +26.458% |
| 2025-11-26 | 43.92 | 44.12 | 43.82 | 44.06 | +0.709% | 363,401 | +26.487% |
| 2025-11-25 | 43.56 | 43.75 | 43.24 | 43.75 | +0.321% | 774,765 | +27.383% |
| 2025-11-24 | 43.16 | 43.63 | 43.16 | 43.61 | +1.043% | 389,364 | +27.792% |
| 2025-11-21 | 42.81 | 43.33 | 42.58 | 43.16 | 0.000% | 908,481 | +29.124% |
| 2025-11-20 | 44.19 | 44.29 | 43.15 | 43.16 | -1.303% | 952,083 | +29.124% |
| 2025-11-19 | 43.67 | 43.97 | 43.53 | 43.73 | -0.387% | 716,085 | +27.441% |
| 2025-11-18 | 43.67 | 44.03 | 43.53 | 43.90 | -0.136% | 3,208,158 | +26.948% |
| 2025-11-17 | 44.19 | 44.45 | 43.85 | 43.96 | -1.413% | 535,500 | +26.774% |
| 2025-11-14 | 44.21 | 44.81 | 44.11 | 44.59 | +0.157% | 783,718 | +24.983% |
| 2025-11-13 | 45.15 | 45.16 | 44.42 | 44.52 | -1.190% | 389,423 | +25.180% |
| 2025-11-12 | 45.16 | 45.16 | 44.97 | 45.06 | -0.031% | 252,605 | +23.690% |
| 2025-11-11 | 44.97 | 45.15 | 44.90 | 45.07 | +0.067% | 641,532 | +23.652% |
| 2025-11-10 | 44.81 | 45.05 | 44.69 | 45.04 | +1.854% | 364,373 | +23.734% |
| 2025-11-07 | 43.99 | 44.22 | 43.65 | 44.22 | -0.338% | 357,069 | +26.029% |
| 2025-11-06 | 44.63 | 44.77 | 44.21 | 44.37 | -0.783% | 663,993 | +25.603% |
| 2025-11-05 | 44.27 | 44.79 | 44.27 | 44.72 | +1.176% | 1,426,763 | +24.620% |
| 2025-11-04 | 44.32 | 44.55 | 44.20 | 44.20 | -1.821% | 277,334 | +26.086% |
| 2025-11-03 | 45.02 | 45.07 | 44.79 | 45.02 | +0.738% | 380,778 | +23.789% |
| 2025-10-31 | 44.72 | 44.74 | 44.51 | 44.69 | -0.223% | 370,312 | +24.704% |
| 2025-10-30 | 44.79 | 44.98 | 44.73 | 44.79 | -1.148% | 432,161 | +24.425% |
| 2025-10-29 | 45.54 | 45.60 | 45.15 | 45.31 | +0.466% | 567,378 | +22.997% |
| 2025-10-28 | 44.76 | 45.15 | 44.76 | 45.10 | +0.155% | 1,373,535 | +23.570% |
| 2025-10-27 | 45.04 | 45.06 | 44.91 | 45.03 | +0.919% | 376,816 | +23.762% |
| 2025-10-24 | 44.66 | 44.71 | 44.55 | 44.62 | +0.654% | 238,153 | +24.899% |
| 2025-10-23 | 44.09 | 44.40 | 44.09 | 44.33 | +0.865% | 379,171 | +25.716% |
| 2025-10-22 | 44.07 | 44.26 | 43.74 | 43.95 | -0.068% | 433,300 | +26.803% |
| 2025-10-21 | 44.18 | 44.22 | 43.98 | 43.98 | -1.257% | 273,054 | +26.717% |
| 2025-10-20 | 44.23 | 44.61 | 44.23 | 44.54 | +1.319% | 278,681 | +25.123% |
| 2025-10-17 | 43.68 | 44.04 | 43.65 | 43.96 | -0.068% | 355,810 | +26.774% |
| 2025-10-16 | 44.06 | 44.26 | 43.85 | 43.99 | +0.549% | 356,678 | +26.688% |
| 2025-10-15 | 43.78 | 43.88 | 43.48 | 43.75 | +1.697% | 343,933 | +27.383% |
| 2025-10-14 | 42.74 | 43.34 | 42.68 | 43.02 | -0.990% | 285,842 | +29.544% |
| 2025-10-13 | 43.49 | 43.58 | 43.23 | 43.45 | +2.986% | 322,333 | +28.262% |
| 2025-10-10 | 43.84 | 43.88 | 42.08 | 42.19 | -3.698% | 1,107,855 | +32.093% |
| 2025-10-09 | 44.26 | 44.26 | 43.70 | 43.81 | -1.061% | 424,276 | +27.208% |
| 2025-10-08 | 43.98 | 44.31 | 43.97 | 44.28 | +0.912% | 356,818 | +25.858% |
| 2025-10-07 | 44.40 | 44.40 | 43.86 | 43.88 | -0.836% | 324,591 | +27.005% |
| 2025-10-06 | 44.13 | 44.31 | 44.13 | 44.25 | +0.454% | 534,111 | +25.944% |
| 2025-10-03 | 44.14 | 44.20 | 43.95 | 44.05 | +0.205% | 309,766 | +26.515% |
| 2025-10-02 | 44.14 | 44.14 | 43.80 | 43.96 | +0.434% | 266,176 | +26.774% |
| 2025-10-01 | 43.62 | 43.81 | 43.60 | 43.77 | +0.806% | 585,454 | +27.325% |
| 2025-09-30 | 43.38 | 43.45 | 43.28 | 43.42 | +0.416% | 1,122,413 | +28.351% |
| 2025-09-29 | 43.28 | 43.41 | 43.19 | 43.24 | +1.028% | 359,344 | +28.885% |
| 2025-09-26 | 42.62 | 42.81 | 42.53 | 42.80 | -0.280% | 415,753 | +30.210% |
| 2025-09-25 | 42.91 | 43.02 | 42.78 | 42.92 | -0.441% | 316,649 | +29.846% |
| 2025-09-24 | 43.28 | 43.33 | 43.08 | 43.11 | -0.324% | 285,034 | +29.274% |
| 2025-09-23 | 43.35 | 43.46 | 43.24 | 43.25 | 0.000% | 477,569 | +28.855% |
| 2025-09-22 | 43.16 | 43.29 | 43.09 | 43.25 | +0.465% | 483,287 | +28.855% |
| 2025-09-19 | 43.13 | 43.16 | 43.02 | 43.05 | -0.347% | 535,093 | +29.454% |
| 2025-09-18 | 42.96 | 43.23 | 42.95 | 43.20 | -0.231% | 496,443 | +29.005% |
| 2025-09-17 | 43.29 | 43.60 | 43.05 | 43.30 | +0.464% | 1,023,010 | +28.707% |
| 2025-09-16 | 43.00 | 43.13 | 42.88 | 43.10 | +0.748% | 1,221,340 | +29.304% |
| 2025-09-15 | 42.72 | 42.80 | 42.63 | 42.78 | +0.801% | 610,848 | +30.271% |
| 2025-09-12 | 42.42 | 42.50 | 42.37 | 42.44 | +0.047% | 586,070 | +31.315% |
| 2025-09-11 | 42.23 | 42.46 | 42.01 | 42.42 | +1.265% | 762,558 | +31.377% |
| 2025-09-10 | 41.92 | 42.06 | 41.86 | 41.89 | +0.770% | 346,922 | +33.039% |
| 2025-09-09 | 41.49 | 41.64 | 41.44 | 41.57 | +0.654% | 269,833 | +34.063% |
| 2025-09-08 | 41.18 | 41.30 | 41.09 | 41.30 | +0.756% | 718,398 | +34.939% |
| 2025-09-05 | 41.05 | 41.12 | 40.77 | 40.99 | +1.285% | 295,037 | +35.960% |
| 2025-09-04 | 40.37 | 40.48 | 40.26 | 40.47 | -0.271% | 377,093 | +37.707% |
| 2025-09-03 | 40.54 | 40.63 | 40.48 | 40.58 | +0.371% | 444,489 | +37.334% |
| 2025-09-02 | 40.07 | 40.45 | 40.07 | 40.43 | -0.074% | 342,638 | +37.843% |
| 2025-08-29 | 40.43 | 40.48 | 40.32 | 40.46 | -0.516% | 836,436 | +37.741% |
| 2025-08-28 | 40.44 | 40.70 | 40.44 | 40.67 | +0.345% | 551,137 | +37.030% |
| 2025-08-27 | 40.32 | 40.53 | 40.27 | 40.53 | -0.564% | 284,669 | +37.503% |
| 2025-08-26 | 40.80 | 40.88 | 40.72 | 40.76 | -0.269% | 635,855 | +36.727% |
| 2025-08-25 | 41.02 | 41.09 | 40.87 | 40.87 | -0.584% | 473,573 | +36.359% |
| 2025-08-22 | 40.55 | 41.13 | 40.54 | 41.11 | +1.909% | 1,406,147 | +35.563% |
| 2025-08-21 | 40.29 | 40.39 | 40.25 | 40.34 | -0.173% | 328,372 | +38.151% |
| 2025-08-20 | 40.36 | 40.45 | 40.18 | 40.41 | -0.074% | 246,311 | +37.911% |
| 2025-08-19 | 40.73 | 40.73 | 40.40 | 40.44 | -0.736% | 207,082 | +37.809% |
| 2025-08-18 | 40.70 | 40.77 | 40.67 | 40.74 | +0.444% | 674,826 | +36.794% |
| 2025-08-15 | 40.65 | 40.68 | 40.50 | 40.56 | +0.074% | 1,105,194 | +37.401% |
| 2025-08-14 | 40.52 | 40.66 | 40.45 | 40.53 | -1.243% | 284,657 | +37.503% |
| 2025-08-13 | 40.99 | 41.11 | 40.96 | 41.04 | +1.208% | 321,042 | +35.794% |
| 2025-08-12 | 40.25 | 40.56 | 40.16 | 40.55 | +1.274% | 212,237 | +37.435% |
| 2025-08-11 | 40.14 | 40.17 | 40.02 | 40.04 | -0.348% | 229,929 | +39.186% |
| 2025-08-08 | 40.10 | 40.22 | 40.09 | 40.18 | -0.174% | 437,724 | +38.701% |
| 2025-08-07 | 40.36 | 40.42 | 40.13 | 40.25 | +0.801% | 304,062 | +38.460% |
| 2025-08-06 | 39.83 | 39.97 | 39.73 | 39.93 | +0.453% | 462,189 | +39.569% |
| 2025-08-05 | 39.79 | 39.88 | 39.66 | 39.75 | +0.353% | 380,466 | +40.201% |
| 2025-08-04 | 39.63 | 39.73 | 39.51 | 39.61 | +1.123% | 485,447 | +40.697% |
| 2025-08-01 | 39.31 | 39.31 | 39.00 | 39.17 | -0.735% | 537,796 | +42.277% |
| 2025-07-31 | 39.54 | 39.64 | 39.38 | 39.46 | -0.529% | 435,056 | +41.232% |
| 2025-07-30 | 39.77 | 39.87 | 39.59 | 39.67 | -0.651% | 390,873 | +40.484% |
| 2025-07-29 | 40.01 | 40.06 | 39.90 | 39.93 | +0.075% | 229,016 | +39.569% |
| 2025-07-28 | 40.06 | 40.07 | 39.85 | 39.90 | -0.771% | 222,680 | +39.674% |
| 2025-07-25 | 40.19 | 40.23 | 40.03 | 40.21 | -0.149% | 476,227 | +38.597% |
| 2025-07-24 | 40.36 | 40.41 | 40.25 | 40.27 | -0.691% | 303,679 | +38.391% |
| 2025-07-23 | 40.28 | 40.55 | 40.28 | 40.55 | +1.198% | 882,624 | +37.435% |
| 2025-07-22 | 39.95 | 40.11 | 39.81 | 40.07 | -0.156% | 402,195 | +39.082% |
| 2025-07-21 | 40.05 | 40.28 | 40.02 | 40.13 | +0.533% | 518,501 | +38.865% |
| 2025-07-18 | 40.11 | 40.17 | 39.90 | 39.92 | -0.250% | 299,335 | +39.604% |
| 2025-07-17 | 39.75 | 40.03 | 39.71 | 40.02 | +0.502% | 340,325 | +39.255% |
| 2025-07-16 | 39.68 | 39.83 | 39.48 | 39.82 | +0.353% | 584,726 | +39.955% |
| 2025-07-15 | 39.80 | 39.82 | 39.61 | 39.68 | +0.787% | 317,329 | +40.449% |
| 2025-07-14 | 39.30 | 39.40 | 39.27 | 39.37 | +0.229% | 301,992 | +41.554% |
| 2025-07-11 | 39.36 | 39.38 | 39.26 | 39.28 | -0.229% | 400,993 | +41.879% |
| 2025-07-10 | 39.35 | 39.40 | 39.21 | 39.37 | +0.331% | 461,391 | +41.554% |
| 2025-07-09 | 39.30 | 39.30 | 39.14 | 39.24 | -0.280% | 458,994 | +42.023% |
| 2025-07-08 | 39.37 | 39.37 | 39.24 | 39.35 | +0.742% | 281,200 | +41.626% |
| 2025-07-07 | 39.36 | 39.37 | 38.97 | 39.06 | -1.364% | 451,816 | +42.678% |
| 2025-07-03 | 39.45 | 39.64 | 39.45 | 39.60 | +0.508% | 170,308 | +40.732% |
| 2025-07-02 | 39.07 | 39.41 | 39.05 | 39.40 | +0.305% | 1,107,078 | +41.447% |
| 2025-07-01 | 39.26 | 39.35 | 39.18 | 39.28 | +0.281% | 696,864 | +41.879% |
| 2025-06-30 | 38.98 | 39.18 | 38.91 | 39.17 | +0.256% | 555,476 | +42.277% |
| 2025-06-27 | 39.04 | 39.16 | 38.94 | 39.07 | -0.255% | 392,095 | +42.641% |
| 2025-06-26 | 39.08 | 39.25 | 39.02 | 39.17 | +0.513% | 771,865 | +42.277% |
| 2025-06-25 | 38.93 | 38.99 | 38.86 | 38.97 | +0.154% | 630,431 | +43.007% |
| 2025-06-24 | 38.51 | 38.94 | 38.51 | 38.91 | +2.665% | 370,709 | +43.228% |
| 2025-06-23 | 37.52 | 37.92 | 37.46 | 37.90 | +0.878% | 298,674 | +47.045% |
| 2025-06-20 | 37.97 | 37.97 | 37.55 | 37.57 | -0.530% | 982,060 | +48.336% |
| 2025-06-18 | 37.79 | 37.93 | 37.69 | 37.77 | +0.159% | 738,042 | +47.551% |
| 2025-06-17 | 37.99 | 38.04 | 37.67 | 37.71 | -1.412% | 296,730 | +47.786% |
| 2025-06-16 | 38.24 | 38.49 | 38.22 | 38.25 | +0.341% | 387,667 | +45.699% |
| 2025-06-13 | 38.04 | 38.28 | 38.03 | 38.12 | -1.575% | 374,594 | +46.196% |
| 2025-06-12 | 38.62 | 38.76 | 38.58 | 38.73 | +0.181% | 371,474 | +43.894% |
| 2025-06-11 | 38.69 | 38.80 | 38.61 | 38.66 | +0.390% | 572,553 | +44.154% |
| 2025-06-10 | 38.43 | 38.54 | 38.34 | 38.51 | +0.627% | 509,087 | +44.716% |
| 2025-06-09 | 38.16 | 38.35 | 38.14 | 38.27 | +0.817% | 509,153 | +45.623% |
| 2025-06-06 | 37.83 | 37.98 | 37.80 | 37.96 | +0.344% | 213,774 | +46.812% |
| 2025-06-05 | 37.96 | 38.01 | 37.76 | 37.83 | +0.451% | 735,422 | +47.317% |
| 2025-06-04 | 37.52 | 37.70 | 37.52 | 37.66 | +1.455% | 381,731 | +47.982% |
| 2025-06-03 | 37.01 | 37.16 | 36.96 | 37.12 | +0.406% | 754,927 | +50.135% |
| 2025-06-02 | 36.81 | 36.98 | 36.70 | 36.97 | +0.956% | 373,872 | +50.744% |
| 2025-05-30 | 36.79 | 36.87 | 36.47 | 36.62 | -1.374% | 391,133 | +52.185% |
| 2025-05-29 | 37.27 | 37.29 | 37.00 | 37.13 | +0.460% | 619,679 | +50.094% |
| 2025-05-28 | 37.02 | 37.04 | 36.93 | 36.96 | -0.485% | 337,143 | +50.785% |
| 2025-05-27 | 37.06 | 37.15 | 36.94 | 37.14 | -0.242% | 666,920 | +50.054% |
| 2025-05-23 | 36.94 | 37.28 | 36.93 | 37.23 | +0.459% | 448,843 | +49.691% |
| 2025-05-22 | 37.03 | 37.14 | 36.95 | 37.06 | -0.350% | 413,208 | +50.378% |
| 2025-05-21 | 37.40 | 37.51 | 37.13 | 37.19 | -0.241% | 543,287 | +49.852% |
| 2025-05-20 | 37.13 | 37.29 | 37.13 | 37.28 | -0.107% | 1,164,302 | +49.490% |
| 2025-05-19 | 36.94 | 37.32 | 36.94 | 37.32 | +0.269% | 256,629 | +49.330% |
| 2025-05-16 | 37.15 | 37.26 | 37.07 | 37.22 | 0.000% | 265,775 | +49.731% |
| 2025-05-15 | 37.21 | 37.23 | 37.05 | 37.22 | +0.027% | 827,731 | +49.731% |
| 2025-05-14 | 37.29 | 37.34 | 37.16 | 37.21 | +0.676% | 410,760 | +49.772% |
| 2025-05-13 | 36.66 | 37.08 | 36.59 | 36.96 | +0.190% | 1,007,317 | +50.785% |
| 2025-05-12 | 36.91 | 36.95 | 36.73 | 36.89 | +2.302% | 1,061,136 | +51.071% |
| 2025-05-09 | 36.24 | 36.30 | 36.03 | 36.06 | +0.558% | 289,381 | +54.548% |
| 2025-05-08 | 36.00 | 36.06 | 35.82 | 35.86 | -0.056% | 588,180 | +55.410% |
| 2025-05-07 | 36.00 | 36.02 | 35.79 | 35.88 | -1.157% | 820,507 | +55.323% |
| 2025-05-06 | 36.19 | 36.46 | 36.19 | 36.30 | -0.657% | 853,980 | +53.526% |
| 2025-05-05 | 36.63 | 36.66 | 36.51 | 36.54 | +0.883% | 1,291,691 | +52.518% |
| 2025-05-02 | 36.36 | 36.36 | 36.09 | 36.22 | +3.044% | 492,587 | +53.865% |
| 2025-05-01 | 35.31 | 35.33 | 35.13 | 35.15 | -0.028% | 939,743 | +58.549% |
| 2025-04-30 | 35.04 | 35.23 | 34.88 | 35.16 | +0.371% | 639,190 | +58.504% |
| 2025-04-29 | 35.00 | 35.11 | 34.97 | 35.03 | +0.430% | 270,276 | +59.092% |
| 2025-04-28 | 34.89 | 34.93 | 34.73 | 34.88 | +0.288% | 494,367 | +59.776% |
| 2025-04-25 | 34.58 | 34.78 | 34.54 | 34.78 | -0.229% | 398,584 | +60.236% |
| 2025-04-24 | 34.60 | 34.89 | 34.51 | 34.86 | +1.278% | 381,489 | +59.868% |
| 2025-04-23 | 34.57 | 34.78 | 34.37 | 34.42 | +1.146% | 494,877 | +61.912% |
| 2025-04-22 | 33.96 | 34.24 | 33.87 | 34.03 | +1.552% | 661,868 | +63.767% |
| 2025-04-21 | 33.75 | 33.75 | 33.28 | 33.51 | +0.090% | 372,626 | +66.309% |
| 2025-04-17 | 33.72 | 33.74 | 33.46 | 33.48 | +0.601% | 532,503 | +66.458% |
| 2025-04-16 | 33.47 | 33.62 | 33.13 | 33.28 | -1.217% | 575,871 | +67.458% |
| 2025-04-15 | 33.81 | 33.91 | 33.69 | 33.69 | 0.000% | 395,328 | +65.420% |