ESMV
iShares Trust iShares ESG Optimized MSCI USA Min Vol Factor ETF
stockNASDAQETF
At CloseOct 2, 2026
30.96USD+0.230%(+0.07)28
ESMV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.96 | 30.96 | 30.96 | 30.96 | +0.230% | 28 | 0.000% |
| 2026-10-01 | 30.89 | 30.89 | 30.89 | 30.89 | +0.681% | 100 | +0.230% |
| 2026-09-30 | 30.68 | 30.68 | 30.68 | 30.68 | -0.234% | 17 | +0.912% |
| 2026-09-29 | 30.75 | 30.75 | 30.75 | 30.75 | +0.016% | 15 | +0.675% |
| 2026-09-28 | 30.75 | 30.75 | 30.75 | 30.75 | -0.508% | 34 | +0.692% |
| 2026-09-25 | 30.90 | 30.90 | 30.90 | 30.90 | +0.053% | 21 | +0.180% |
| 2026-09-24 | 30.89 | 30.89 | 30.89 | 30.89 | -0.296% | 56 | +0.234% |
| 2026-09-23 | 30.98 | 30.98 | 30.98 | 30.98 | -0.346% | 43 | -0.063% |
| 2026-09-22 | 31.09 | 31.09 | 31.09 | 31.09 | -0.192% | 171 | -0.409% |
| 2026-09-21 | 31.12 | 31.15 | 31.12 | 31.15 | +0.775% | 665 | -0.600% |
| 2026-09-18 | 30.91 | 30.91 | 30.91 | 30.91 | -0.260% | 65 | +0.170% |
| 2026-09-17 | 30.97 | 30.99 | 30.97 | 30.99 | +0.361% | 1,555 | -0.091% |
| 2026-09-16 | 30.87 | 30.87 | 30.87 | 30.87 | -0.586% | 42 | +0.270% |
| 2026-09-15 | 31.06 | 31.06 | 31.06 | 31.06 | -0.981% | 206 | -0.317% |
| 2026-09-14 | 31.36 | 31.36 | 31.36 | 31.36 | +0.366% | 40 | -1.296% |
| 2026-09-11 | 31.25 | 31.25 | 31.25 | 31.25 | +0.702% | 26 | -0.935% |
| 2026-09-10 | 31.03 | 31.03 | 31.03 | 31.03 | -0.611% | 40 | -0.239% |
| 2026-09-09 | 31.22 | 31.22 | 31.22 | 31.22 | -0.649% | 32 | -0.849% |
| 2026-09-08 | 31.48 | 31.48 | 31.43 | 31.43 | -0.959% | 4,397 | -1.493% |
| 2026-09-04 | 31.81 | 31.81 | 31.73 | 31.73 | -0.835% | 523 | -2.438% |
| 2026-09-03 | 31.89 | 32.00 | 31.89 | 32.00 | +0.698% | 538 | -3.252% |
| 2026-09-02 | 31.82 | 31.82 | 31.78 | 31.78 | -0.092% | 1,660 | -2.577% |
| 2026-09-01 | 31.81 | 31.81 | 31.81 | 31.81 | -0.610% | 72 | -2.667% |
| 2026-08-31 | 32.00 | 32.00 | 32.00 | 32.00 | -0.222% | 44 | -3.261% |
| 2026-08-28 | 32.05 | 32.08 | 32.03 | 32.07 | -0.363% | 1,612 | -3.476% |
| 2026-08-27 | 32.19 | 32.19 | 32.19 | 32.19 | +0.499% | 74 | -3.825% |
| 2026-08-26 | 32.03 | 32.03 | 32.03 | 32.03 | +0.093% | 50 | -3.345% |
| 2026-08-25 | 32.00 | 32.00 | 32.00 | 32.00 | +0.146% | 15 | -3.255% |
| 2026-08-24 | 31.94 | 31.95 | 31.94 | 31.95 | +0.217% | 199 | -3.114% |
| 2026-08-21 | 31.88 | 31.88 | 31.88 | 31.88 | +0.519% | 36 | -2.904% |
| 2026-08-20 | 31.72 | 31.72 | 31.72 | 31.72 | -0.455% | 40 | -2.401% |
| 2026-08-19 | 31.86 | 31.86 | 31.86 | 31.86 | +0.800% | 31 | -2.845% |
| 2026-08-18 | 31.61 | 31.61 | 31.61 | 31.61 | +0.018% | 22 | -2.067% |
| 2026-08-17 | 31.70 | 31.70 | 31.59 | 31.61 | -0.720% | 271 | -2.050% |
| 2026-08-14 | 31.83 | 31.84 | 31.83 | 31.84 | -0.130% | 655 | -2.755% |
| 2026-08-13 | 31.71 | 31.88 | 31.71 | 31.88 | +0.677% | 287 | -2.881% |
| 2026-08-12 | 31.67 | 31.68 | 31.66 | 31.66 | -0.043% | 223 | -2.224% |
| 2026-08-11 | 31.70 | 31.70 | 31.68 | 31.68 | +0.046% | 244 | -2.266% |
| 2026-08-10 | 31.70 | 31.71 | 31.66 | 31.66 | +0.250% | 899 | -2.221% |
| 2026-08-07 | 31.58 | 31.58 | 31.58 | 31.58 | +0.625% | 92 | -1.977% |
| 2026-08-06 | 31.39 | 31.39 | 31.39 | 31.39 | +0.033% | 38 | -1.364% |
| 2026-08-05 | 31.35 | 31.38 | 31.35 | 31.38 | +0.106% | 827 | -1.332% |
| 2026-08-04 | 31.34 | 31.34 | 31.34 | 31.34 | +1.574% | 22 | -1.227% |
| 2026-08-03 | 30.80 | 30.86 | 30.80 | 30.86 | +0.401% | 250 | +0.327% |
| 2026-07-31 | 30.70 | 30.73 | 30.70 | 30.73 | +0.224% | 204 | +0.729% |
| 2026-07-30 | 30.55 | 30.67 | 30.55 | 30.67 | -0.105% | 951 | +0.955% |
| 2026-07-29 | 30.90 | 30.90 | 30.70 | 30.70 | -0.627% | 150 | +0.849% |
| 2026-07-28 | 30.89 | 30.89 | 30.89 | 30.89 | +0.959% | 14 | +0.217% |
| 2026-07-27 | 30.60 | 30.60 | 30.60 | 30.60 | +0.575% | 47 | +1.178% |
| 2026-07-24 | 30.41 | 30.42 | 30.41 | 30.42 | +0.776% | 215 | +1.760% |
| 2026-07-23 | 30.20 | 30.20 | 30.19 | 30.19 | -0.231% | 191 | +2.549% |
| 2026-07-22 | 30.26 | 30.26 | 30.26 | 30.26 | -0.317% | 69 | +2.312% |
| 2026-07-21 | 30.35 | 30.35 | 30.35 | 30.35 | +0.099% | 45 | +1.988% |
| 2026-07-20 | 30.45 | 30.45 | 30.32 | 30.32 | -0.196% | 594 | +2.089% |
| 2026-07-17 | 30.38 | 30.38 | 30.38 | 30.38 | -0.428% | 20 | +1.888% |
| 2026-07-16 | 30.52 | 30.52 | 30.52 | 30.52 | +0.749% | 72 | +1.452% |
| 2026-07-15 | 30.53 | 30.53 | 30.29 | 30.29 | -1.007% | 1,070 | +2.212% |
| 2026-07-14 | 30.60 | 30.60 | 30.60 | 30.60 | -0.647% | 172 | +1.182% |
| 2026-07-13 | 30.80 | 30.80 | 30.80 | 30.80 | +0.003% | 30 | +0.528% |
| 2026-07-10 | 30.79 | 30.79 | 30.79 | 30.79 | +0.203% | 126 | +0.531% |
| 2026-07-09 | 30.75 | 30.75 | 30.73 | 30.73 | +0.221% | 165 | +0.735% |
| 2026-07-08 | 30.66 | 30.66 | 30.66 | 30.66 | -0.672% | 122 | +0.958% |
| 2026-07-07 | 30.87 | 30.87 | 30.87 | 30.87 | +0.110% | 16 | +0.279% |
| 2026-07-06 | 30.80 | 30.86 | 30.80 | 30.84 | +0.174% | 1,885 | +0.389% |
| 2026-07-02 | 30.78 | 30.78 | 30.78 | 30.78 | +0.854% | 53 | +0.564% |
| 2026-07-01 | 30.54 | 30.54 | 30.52 | 30.52 | +0.335% | 584 | +1.423% |
| 2026-06-30 | 30.42 | 30.42 | 30.42 | 30.42 | +0.454% | 16 | +1.763% |
| 2026-06-29 | 30.24 | 30.28 | 30.24 | 30.28 | +0.277% | 1,183 | +2.226% |
| 2026-06-26 | 30.20 | 30.20 | 30.20 | 30.20 | +0.819% | 26 | +2.509% |
| 2026-06-25 | 29.96 | 29.96 | 29.96 | 29.96 | +0.330% | 39 | +3.348% |
| 2026-06-24 | 29.86 | 29.86 | 29.86 | 29.86 | +0.195% | 19 | +3.689% |
| 2026-06-23 | 29.85 | 29.85 | 29.80 | 29.80 | -0.224% | 162 | +3.891% |
| 2026-06-22 | 29.84 | 29.87 | 29.84 | 29.87 | +0.041% | 6,700 | +3.658% |
| 2026-06-18 | 29.91 | 29.91 | 29.85 | 29.85 | +0.068% | 193 | +3.701% |
| 2026-06-17 | 30.20 | 30.20 | 29.83 | 29.83 | -1.117% | 375 | +3.771% |
| 2026-06-16 | 30.17 | 30.17 | 30.17 | 30.17 | -0.463% | 8 | +2.612% |
| 2026-06-15 | 30.31 | 30.31 | 30.31 | 30.31 | +0.500% | 28 | +2.137% |
| 2026-06-12 | 30.14 | 30.18 | 30.14 | 30.16 | +0.368% | 206 | +2.648% |
| 2026-06-11 | 29.94 | 30.19 | 29.86 | 30.05 | +0.742% | 4,966 | +3.025% |
| 2026-06-10 | 29.99 | 29.99 | 29.83 | 29.83 | -0.425% | 2,834 | +3.790% |
| 2026-06-09 | 29.64 | 29.95 | 29.64 | 29.95 | +0.260% | 651 | +3.349% |
| 2026-06-08 | 29.88 | 29.88 | 29.88 | 29.88 | -0.250% | 10 | +3.618% |
| 2026-06-05 | 29.95 | 29.95 | 29.95 | 29.95 | -1.343% | 10 | +3.359% |
| 2026-06-04 | 30.36 | 30.36 | 30.36 | 30.36 | +0.416% | 93 | +1.971% |
| 2026-06-03 | 30.23 | 30.23 | 30.23 | 30.23 | -0.780% | 7 | +2.395% |
| 2026-06-02 | 30.47 | 30.47 | 30.47 | 30.47 | +0.284% | 42 | +1.596% |
| 2026-06-01 | 30.39 | 30.39 | 30.39 | 30.39 | +0.625% | 48 | +1.885% |
| 2026-05-29 | 30.20 | 30.20 | 30.20 | 30.20 | +0.379% | 23 | +2.521% |
| 2026-05-28 | 30.06 | 30.08 | 30.06 | 30.08 | +0.369% | 144 | +2.910% |
| 2026-05-27 | 29.97 | 29.97 | 29.97 | 29.97 | -0.338% | 13 | +3.290% |
| 2026-05-26 | 30.07 | 30.07 | 30.07 | 30.07 | +0.018% | 12 | +2.941% |
| 2026-05-22 | 30.07 | 30.07 | 30.07 | 30.07 | +0.997% | 7 | +2.960% |
| 2026-05-21 | 29.77 | 29.77 | 29.77 | 29.77 | +0.200% | 82 | +3.986% |
| 2026-05-20 | 29.71 | 29.71 | 29.71 | 29.71 | +0.481% | 8 | +4.195% |
| 2026-05-19 | 29.57 | 29.57 | 29.57 | 29.57 | -0.185% | 9 | +4.696% |
| 2026-05-18 | 29.62 | 29.62 | 29.62 | 29.62 | +1.031% | 15 | +4.503% |
| 2026-05-15 | 29.32 | 29.32 | 29.32 | 29.32 | -0.663% | 59 | +5.580% |
| 2026-05-14 | 29.52 | 29.52 | 29.52 | 29.52 | +0.883% | 16 | +4.880% |
| 2026-05-13 | 29.26 | 29.26 | 29.26 | 29.26 | -0.231% | 18 | +5.806% |
| 2026-05-12 | 29.33 | 29.33 | 29.33 | 29.33 | +0.335% | 6 | +5.562% |
| 2026-05-11 | 29.23 | 29.23 | 29.23 | 29.23 | +0.054% | 9 | +5.916% |
| 2026-05-08 | 29.21 | 29.21 | 29.21 | 29.21 | -0.214% | 65 | +5.973% |
| 2026-05-07 | 29.28 | 29.28 | 29.28 | 29.28 | -0.211% | 39 | +5.747% |
| 2026-05-06 | 29.32 | 29.34 | 29.32 | 29.34 | +0.218% | 792 | +5.523% |
| 2026-05-05 | 29.24 | 29.27 | 29.24 | 29.27 | +0.080% | 113 | +5.753% |
| 2026-05-04 | 29.23 | 29.25 | 29.23 | 29.25 | -0.291% | 233 | +5.837% |
| 2026-05-01 | 29.34 | 29.34 | 29.34 | 29.34 | +0.079% | 61 | +5.530% |
| 2026-04-30 | 29.31 | 29.31 | 29.31 | 29.31 | +0.813% | 49 | +5.613% |
| 2026-04-29 | 29.03 | 29.09 | 29.01 | 29.08 | +0.113% | 471 | +6.472% |
| 2026-04-28 | 29.02 | 29.04 | 29.02 | 29.04 | +0.001% | 374 | +6.592% |
| 2026-04-27 | 29.04 | 29.04 | 29.04 | 29.04 | -0.552% | 111 | +6.594% |
| 2026-04-24 | 29.20 | 29.20 | 29.20 | 29.20 | +0.175% | 121 | +6.006% |
| 2026-04-23 | 29.01 | 29.15 | 29.01 | 29.15 | +0.070% | 654 | +6.191% |
| 2026-04-22 | 29.13 | 29.13 | 29.13 | 29.13 | +0.229% | 58 | +6.265% |
| 2026-04-21 | 29.07 | 29.07 | 29.07 | 29.07 | -0.597% | 4 | +6.509% |
| 2026-04-20 | 29.24 | 29.24 | 29.24 | 29.24 | -0.002% | 7 | +5.873% |
| 2026-04-17 | 29.23 | 29.24 | 29.23 | 29.24 | +0.791% | 488 | +5.870% |
| 2026-04-16 | 29.00 | 29.01 | 29.00 | 29.01 | +0.618% | 107 | +6.708% |
| 2026-04-15 | 28.72 | 28.83 | 28.72 | 28.83 | +0.354% | 149 | +7.367% |
| 2026-04-14 | 28.73 | 28.73 | 28.73 | 28.73 | +0.206% | 10 | +7.747% |
| 2026-04-13 | 28.67 | 28.67 | 28.67 | 28.67 | +0.967% | 7 | +7.968% |
| 2026-04-10 | 28.47 | 28.47 | 28.39 | 28.40 | -1.136% | 471 | +9.013% |
| 2026-04-09 | 28.74 | 28.75 | 28.73 | 28.73 | -0.179% | 2,444 | +7.774% |
| 2026-04-08 | 28.68 | 28.78 | 28.68 | 28.78 | +1.358% | 1,655 | +7.581% |
| 2026-04-07 | 28.37 | 28.39 | 28.37 | 28.39 | -0.297% | 393 | +9.042% |
| 2026-04-06 | 28.48 | 28.48 | 28.48 | 28.48 | +0.161% | 10 | +8.718% |
| 2026-04-02 | 28.12 | 28.43 | 28.12 | 28.43 | +0.549% | 133 | +8.892% |
| 2026-04-01 | 28.27 | 28.27 | 28.27 | 28.27 | +0.304% | 158 | +9.490% |
| 2026-03-31 | 28.09 | 28.19 | 28.09 | 28.19 | +1.489% | 183 | +9.822% |
| 2026-03-30 | 27.78 | 27.78 | 27.78 | 27.78 | +0.340% | 150 | +11.458% |
| 2026-03-27 | 27.68 | 27.68 | 27.68 | 27.68 | -1.261% | 5 | +11.837% |
| 2026-03-26 | 28.34 | 28.34 | 28.03 | 28.03 | -0.682% | 2,004 | +10.427% |
| 2026-03-25 | 28.34 | 28.34 | 28.23 | 28.23 | +0.323% | 142 | +9.674% |
| 2026-03-24 | 28.25 | 28.25 | 28.14 | 28.14 | -0.574% | 1,566 | +10.027% |
| 2026-03-23 | 28.39 | 28.39 | 28.30 | 28.30 | +0.554% | 126 | +9.396% |
| 2026-03-20 | 28.14 | 28.14 | 28.14 | 28.14 | -1.141% | 144 | +10.003% |
| 2026-03-19 | 28.47 | 28.47 | 28.47 | 28.47 | -0.221% | 128 | +8.747% |
| 2026-03-18 | 28.53 | 28.53 | 28.53 | 28.53 | -1.604% | 15 | +8.507% |
| 2026-03-17 | 29.05 | 29.07 | 29.00 | 29.00 | -0.416% | 1,670 | +6.766% |
| 2026-03-16 | 29.12 | 29.12 | 29.12 | 29.12 | +0.727% | 6 | +6.322% |
| 2026-03-13 | 28.91 | 28.91 | 28.91 | 28.91 | +0.005% | 103 | +7.096% |
| 2026-03-12 | 28.92 | 28.92 | 28.91 | 28.91 | -0.797% | 412 | +7.101% |
| 2026-03-11 | 29.14 | 29.14 | 29.14 | 29.14 | -0.602% | 5 | +6.247% |
| 2026-03-10 | 29.42 | 29.42 | 29.31 | 29.31 | -0.699% | 814 | +5.607% |
| 2026-03-09 | 29.52 | 29.52 | 29.52 | 29.52 | -0.020% | 28 | +4.869% |
| 2026-03-06 | 29.53 | 29.53 | 29.53 | 29.53 | -0.158% | 40 | +4.849% |
| 2026-03-05 | 29.57 | 29.57 | 29.57 | 29.57 | -0.650% | 218 | +4.683% |
| 2026-03-04 | 29.77 | 29.77 | 29.77 | 29.77 | +0.386% | 87 | +4.002% |
| 2026-03-03 | 29.65 | 29.65 | 29.65 | 29.65 | -0.760% | 115 | +4.403% |
| 2026-03-02 | 29.88 | 29.88 | 29.88 | 29.88 | -0.034% | 84 | +3.610% |
| 2026-02-27 | 29.89 | 29.89 | 29.89 | 29.89 | +0.932% | 18 | +3.575% |
| 2026-02-26 | 29.59 | 29.61 | 29.59 | 29.61 | +0.338% | 1,971 | +4.541% |
| 2026-02-25 | 29.51 | 29.51 | 29.51 | 29.51 | -0.109% | 42 | +4.894% |
| 2026-02-24 | 29.54 | 29.55 | 29.54 | 29.55 | +0.717% | 276 | +4.780% |
| 2026-02-23 | 29.39 | 29.39 | 29.34 | 29.34 | -0.589% | 507 | +5.531% |
| 2026-02-20 | 29.46 | 29.51 | 29.46 | 29.51 | +0.146% | 131 | +4.910% |
| 2026-02-19 | 29.44 | 29.47 | 29.44 | 29.47 | -0.224% | 810 | +5.063% |
| 2026-02-18 | 29.53 | 29.53 | 29.53 | 29.53 | +0.323% | 464 | +4.828% |
| 2026-02-17 | 29.46 | 29.46 | 29.44 | 29.44 | -0.348% | 779 | +5.166% |
| 2026-02-13 | 29.54 | 29.54 | 29.54 | 29.54 | +1.026% | 100 | +4.801% |
| 2026-02-12 | 29.59 | 29.59 | 29.24 | 29.24 | -0.861% | 134 | +5.876% |
| 2026-02-11 | 29.36 | 29.49 | 29.35 | 29.49 | +0.255% | 3,015 | +4.965% |
| 2026-02-10 | 29.42 | 29.42 | 29.42 | 29.42 | -0.047% | 15 | +5.232% |
| 2026-02-09 | 29.32 | 29.43 | 29.32 | 29.43 | +0.107% | 350 | +5.183% |
| 2026-02-06 | 29.25 | 29.40 | 29.25 | 29.40 | +1.298% | 1,279 | +5.296% |
| 2026-02-05 | 29.08 | 29.30 | 29.02 | 29.02 | -0.185% | 1,169 | +6.663% |
| 2026-02-04 | 29.09 | 29.09 | 29.08 | 29.08 | +0.083% | 172 | +6.465% |
| 2026-02-03 | 29.05 | 29.05 | 29.05 | 29.05 | -0.601% | 94 | +6.554% |
| 2026-02-02 | 29.25 | 29.25 | 29.23 | 29.23 | +0.371% | 1,555 | +5.914% |
| 2026-01-30 | 29.12 | 29.12 | 29.12 | 29.12 | +0.169% | 81 | +6.307% |
| 2026-01-29 | 29.07 | 29.07 | 29.07 | 29.07 | -0.541% | 199 | +6.487% |
| 2026-01-28 | 29.29 | 29.29 | 29.19 | 29.23 | -0.117% | 2,655 | +5.911% |
| 2026-01-27 | 29.19 | 29.26 | 29.19 | 29.26 | -0.173% | 1,290 | +5.788% |
| 2026-01-26 | 29.29 | 29.33 | 29.29 | 29.32 | +0.588% | 1,072 | +5.605% |
| 2026-01-23 | 29.12 | 29.14 | 29.11 | 29.14 | +0.131% | 992 | +6.226% |
| 2026-01-22 | 29.11 | 29.11 | 29.11 | 29.11 | +0.541% | 33 | +6.365% |
| 2026-01-21 | 28.83 | 28.97 | 28.83 | 28.95 | +0.790% | 1,049 | +6.941% |
| 2026-01-20 | 28.75 | 28.75 | 28.72 | 28.72 | -1.179% | 301 | +7.786% |
| 2026-01-16 | 28.96 | 29.06 | 28.96 | 29.06 | +0.077% | 443 | +6.515% |
| 2026-01-15 | 29.14 | 29.15 | 29.04 | 29.04 | -0.018% | 4,586 | +6.597% |
| 2026-01-14 | 29.05 | 29.05 | 29.05 | 29.05 | +0.281% | 6 | +6.578% |
| 2026-01-13 | 28.97 | 28.97 | 28.97 | 28.97 | -0.513% | 119 | +6.877% |
| 2026-01-12 | 29.06 | 29.12 | 29.06 | 29.12 | +0.214% | 446 | +6.329% |
| 2026-01-09 | 29.08 | 29.08 | 29.05 | 29.05 | +0.314% | 116 | +6.557% |
| 2026-01-08 | 28.97 | 28.97 | 28.96 | 28.96 | +0.273% | 149 | +6.891% |
| 2026-01-07 | 29.05 | 29.05 | 28.88 | 28.88 | -0.521% | 313 | +7.183% |
| 2026-01-06 | 29.05 | 29.05 | 29.03 | 29.03 | +0.800% | 408 | +6.624% |
| 2026-01-05 | 28.74 | 28.80 | 28.74 | 28.80 | +0.387% | 748 | +7.477% |
| 2026-01-02 | 28.69 | 28.69 | 28.69 | 28.69 | -0.489% | 206 | +7.893% |
| 2025-12-31 | 28.90 | 28.90 | 28.83 | 28.83 | -0.741% | 127 | +7.366% |
| 2025-12-30 | 29.08 | 29.09 | 29.05 | 29.05 | -0.123% | 214 | +6.569% |
| 2025-12-29 | 29.13 | 29.13 | 29.09 | 29.09 | -0.178% | 281 | +6.438% |
| 2025-12-26 | 29.07 | 29.14 | 29.07 | 29.14 | +0.053% | 585 | +6.248% |
| 2025-12-24 | 29.12 | 29.12 | 29.12 | 29.12 | +0.362% | 7 | +6.304% |
| 2025-12-23 | 29.02 | 29.02 | 29.02 | 29.02 | -0.011% | 15 | +6.689% |
| 2025-12-22 | 29.02 | 29.02 | 29.02 | 29.02 | +0.688% | 104 | +6.678% |
| 2025-12-19 | 28.82 | 28.82 | 28.82 | 28.82 | +0.357% | 426 | +7.411% |
| 2025-12-18 | 28.85 | 28.85 | 28.72 | 28.72 | +0.102% | 240 | +7.795% |
| 2025-12-17 | 28.70 | 28.70 | 28.69 | 28.69 | -0.133% | 1,056 | +7.906% |
| 2025-12-16 | 28.73 | 28.73 | 28.73 | 28.73 | -0.949% | 7 | +7.762% |
| 2025-12-15 | 29.00 | 29.00 | 29.00 | 29.00 | +0.041% | 12 | +6.740% |
| 2025-12-12 | 28.99 | 28.99 | 28.99 | 28.99 | -0.176% | 42 | +6.783% |
| 2025-12-11 | 29.05 | 29.05 | 29.04 | 29.04 | +0.806% | 219 | +6.595% |
| 2025-12-10 | 28.77 | 28.81 | 28.69 | 28.81 | +0.420% | 1,369 | +7.455% |
| 2025-12-09 | 28.69 | 28.69 | 28.69 | 28.69 | -0.208% | 6 | +7.906% |
| 2025-12-08 | 28.75 | 28.75 | 28.75 | 28.75 | -0.609% | 15 | +7.682% |
| 2025-12-05 | 28.93 | 28.93 | 28.93 | 28.93 | +0.069% | 32 | +7.026% |
| 2025-12-04 | 28.85 | 28.91 | 28.85 | 28.91 | -0.077% | 184 | +7.100% |
| 2025-12-03 | 28.93 | 28.93 | 28.93 | 28.93 | +0.339% | 10 | +7.017% |
| 2025-12-02 | 28.83 | 28.83 | 28.83 | 28.83 | -0.047% | 45 | +7.380% |
| 2025-12-01 | 28.91 | 28.91 | 28.84 | 28.84 | -0.850% | 7,244 | +7.329% |
| 2025-11-28 | 29.09 | 29.09 | 29.09 | 29.09 | +0.397% | 37 | +6.417% |
| 2025-11-26 | 28.98 | 28.98 | 28.98 | 28.98 | +0.385% | 243 | +6.839% |
| 2025-11-25 | 28.77 | 28.87 | 28.77 | 28.87 | +1.059% | 768 | +7.251% |
| 2025-11-24 | 28.56 | 28.56 | 28.56 | 28.56 | +0.108% | 9 | +8.386% |
| 2025-11-21 | 28.53 | 28.53 | 28.53 | 28.53 | +1.137% | 6 | +8.503% |
| 2025-11-20 | 28.20 | 28.21 | 28.20 | 28.21 | -0.782% | 169 | +9.737% |
| 2025-11-19 | 28.43 | 28.43 | 28.43 | 28.43 | -0.424% | 6 | +8.879% |
| 2025-11-18 | 28.55 | 28.55 | 28.55 | 28.55 | -0.126% | 115 | +8.417% |
| 2025-11-17 | 28.82 | 28.82 | 28.59 | 28.59 | -0.674% | 898 | +8.281% |
| 2025-11-14 | 28.71 | 28.78 | 28.66 | 28.78 | -3.725% | 757 | +7.551% |
| 2025-11-13 | 29.90 | 29.90 | 29.90 | 29.90 | +3.289% | 7 | +3.545% |
| 2025-11-12 | 28.95 | 28.95 | 28.95 | 28.95 | +0.191% | 54 | +6.951% |
| 2025-11-11 | 28.89 | 28.89 | 28.89 | 28.89 | +0.707% | 9 | +7.156% |
| 2025-11-10 | 28.69 | 28.69 | 28.69 | 28.69 | +0.594% | 9 | +7.913% |
| 2025-11-07 | 28.52 | 28.52 | 28.52 | 28.52 | +0.640% | 52 | +8.554% |
| 2025-11-06 | 28.34 | 28.34 | 28.34 | 28.34 | -0.672% | 170 | +9.248% |
| 2025-11-05 | 28.49 | 28.53 | 28.49 | 28.53 | -0.002% | 768 | +8.514% |
| 2025-11-04 | 28.53 | 28.53 | 28.53 | 28.53 | -0.314% | 112 | +8.512% |
| 2025-11-03 | 28.46 | 28.62 | 28.46 | 28.62 | -0.424% | 460 | +8.171% |
| 2025-10-31 | 28.74 | 28.74 | 28.74 | 28.74 | +0.190% | 158 | +7.712% |
| 2025-10-30 | 28.69 | 28.69 | 28.69 | 28.69 | +0.245% | 150 | +7.916% |
| 2025-10-29 | 28.80 | 28.80 | 28.61 | 28.62 | -1.523% | 731 | +8.181% |
| 2025-10-28 | 29.13 | 29.13 | 29.06 | 29.06 | -0.615% | 571 | +6.533% |
| 2025-10-27 | 29.21 | 29.24 | 29.21 | 29.24 | +0.471% | 145 | +5.878% |
| 2025-10-24 | 29.12 | 29.12 | 29.10 | 29.10 | +0.131% | 114 | +6.377% |
| 2025-10-23 | 29.08 | 29.08 | 29.06 | 29.06 | -0.055% | 606 | +6.516% |
| 2025-10-22 | 29.08 | 29.08 | 29.08 | 29.08 | -0.279% | 59 | +6.457% |
| 2025-10-21 | 29.16 | 29.16 | 29.16 | 29.16 | +0.226% | 169 | +6.160% |
| 2025-10-20 | 29.03 | 29.13 | 29.03 | 29.10 | +0.710% | 1,362 | +6.399% |
| 2025-10-17 | 28.89 | 28.89 | 28.89 | 28.89 | +0.792% | 4 | +7.155% |
| 2025-10-16 | 28.66 | 28.66 | 28.66 | 28.66 | -0.785% | 45 | +8.004% |
| 2025-10-15 | 28.87 | 28.89 | 28.87 | 28.89 | -0.337% | 938 | +7.157% |
| 2025-10-14 | 28.88 | 28.99 | 28.88 | 28.99 | +0.509% | 457 | +6.796% |
| 2025-10-13 | 28.84 | 28.84 | 28.84 | 28.84 | +0.368% | 98 | +7.339% |
| 2025-10-10 | 28.74 | 28.74 | 28.74 | 28.74 | -1.144% | 85 | +7.734% |
| 2025-10-09 | 29.07 | 29.07 | 29.07 | 29.07 | -0.603% | 39 | +6.502% |
| 2025-10-08 | 29.20 | 29.24 | 29.20 | 29.24 | +0.340% | 111 | +5.859% |
| 2025-10-07 | 29.10 | 29.15 | 29.10 | 29.15 | +0.078% | 112 | +6.219% |
| 2025-10-06 | 29.12 | 29.12 | 29.12 | 29.12 | -0.044% | 4 | +6.302% |
| 2025-10-03 | 29.14 | 29.14 | 29.14 | 29.14 | +0.179% | 126 | +6.255% |
| 2025-10-02 | 29.08 | 29.08 | 29.08 | 29.08 | -0.117% | 699 | +6.446% |
| 2025-10-01 | 29.15 | 29.15 | 29.12 | 29.12 | -0.133% | 3,261 | +6.322% |
| 2025-09-30 | 29.13 | 29.16 | 29.13 | 29.16 | +0.416% | 3,161 | +6.180% |
| 2025-09-29 | 29.05 | 29.05 | 29.04 | 29.04 | +0.203% | 103 | +6.621% |
| 2025-09-26 | 28.98 | 28.98 | 28.98 | 28.98 | +1.002% | 53 | +6.838% |
| 2025-09-25 | 28.68 | 28.70 | 28.68 | 28.69 | -0.576% | 203 | +7.908% |
| 2025-09-24 | 28.87 | 28.87 | 28.83 | 28.86 | -0.073% | 1,012 | +7.286% |
| 2025-09-23 | 28.88 | 28.88 | 28.88 | 28.88 | +0.033% | 9 | +7.208% |
| 2025-09-22 | 28.87 | 28.87 | 28.87 | 28.87 | +0.150% | 6 | +7.242% |
| 2025-09-19 | 28.82 | 28.82 | 28.82 | 28.82 | +0.188% | 169 | +7.403% |
| 2025-09-18 | 28.77 | 28.78 | 28.76 | 28.77 | +0.306% | 3,738 | +7.605% |
| 2025-09-17 | 28.68 | 28.68 | 28.68 | 28.68 | +0.379% | 308 | +7.934% |
| 2025-09-16 | 28.57 | 28.57 | 28.57 | 28.57 | -0.855% | 82 | +8.343% |
| 2025-09-15 | 28.82 | 28.82 | 28.82 | 28.82 | -0.409% | 196 | +7.417% |
| 2025-09-12 | 28.94 | 28.94 | 28.94 | 28.94 | -0.798% | 62 | +6.978% |
| 2025-09-11 | 29.07 | 29.17 | 29.07 | 29.17 | +1.236% | 3,618 | +6.124% |
| 2025-09-10 | 28.77 | 28.82 | 28.77 | 28.82 | -0.560% | 116 | +7.436% |
| 2025-09-09 | 28.98 | 28.98 | 28.98 | 28.98 | +0.130% | 108 | +6.835% |
| 2025-09-08 | 28.94 | 28.94 | 28.94 | 28.94 | +0.123% | 4 | +6.973% |
| 2025-09-05 | 28.90 | 28.90 | 28.90 | 28.90 | -0.139% | 3 | +7.105% |
| 2025-09-04 | 28.94 | 28.94 | 28.94 | 28.94 | +0.140% | 4 | +6.956% |
| 2025-09-03 | 28.90 | 28.90 | 28.90 | 28.90 | -0.102% | 54 | +7.106% |
| 2025-09-02 | 28.93 | 28.93 | 28.93 | 28.93 | -0.395% | 10 | +6.997% |
| 2025-08-29 | 29.05 | 29.05 | 29.05 | 29.05 | +0.187% | 6 | +6.575% |
| 2025-08-28 | 28.99 | 28.99 | 28.99 | 28.99 | -0.049% | 3 | +6.774% |
| 2025-08-27 | 29.01 | 29.01 | 29.01 | 29.01 | +0.314% | 23 | +6.721% |
| 2025-08-26 | 28.88 | 28.92 | 28.88 | 28.92 | -0.040% | 165 | +7.056% |
| 2025-08-25 | 28.97 | 28.97 | 28.93 | 28.93 | -0.776% | 236 | +7.013% |
| 2025-08-22 | 29.16 | 29.16 | 29.16 | 29.16 | +0.347% | 3 | +6.183% |
| 2025-08-21 | 29.05 | 29.05 | 29.05 | 29.05 | -0.236% | 7 | +6.551% |
| 2025-08-20 | 29.12 | 29.12 | 29.12 | 29.12 | +0.513% | 53 | +6.300% |
| 2025-08-19 | 28.96 | 28.99 | 28.96 | 28.97 | +0.472% | 785 | +6.846% |
| 2025-08-18 | 28.84 | 28.84 | 28.84 | 28.84 | -0.055% | 260 | +7.350% |
| 2025-08-15 | 28.85 | 28.85 | 28.85 | 28.85 | +0.274% | 3 | +7.291% |
| 2025-08-14 | 28.78 | 28.78 | 28.78 | 28.78 | -0.372% | 4 | +7.585% |
| 2025-08-13 | 28.88 | 28.88 | 28.88 | 28.88 | +0.836% | 194 | +7.185% |
| 2025-08-12 | 28.60 | 28.64 | 28.59 | 28.64 | +0.410% | 8,687 | +8.081% |
| 2025-08-11 | 28.66 | 28.66 | 28.52 | 28.53 | -0.293% | 1,107 | +8.525% |
| 2025-08-08 | 28.60 | 28.62 | 28.60 | 28.61 | +0.297% | 4,768 | +8.207% |
| 2025-08-07 | 28.60 | 28.60 | 28.51 | 28.53 | -0.366% | 453 | +8.529% |
| 2025-08-06 | 28.64 | 28.64 | 28.63 | 28.63 | +0.282% | 360 | +8.132% |
| 2025-08-05 | 28.61 | 28.61 | 28.55 | 28.55 | -0.833% | 516 | +8.437% |
| 2025-08-04 | 28.72 | 28.79 | 28.72 | 28.79 | +1.155% | 8,459 | +7.534% |
| 2025-08-01 | 28.46 | 28.46 | 28.46 | 28.46 | -0.442% | 8 | +8.776% |
| 2025-07-31 | 28.59 | 28.59 | 28.59 | 28.59 | -0.816% | 15 | +8.295% |
| 2025-07-30 | 28.82 | 28.82 | 28.82 | 28.82 | -0.444% | 3 | +7.411% |
| 2025-07-29 | 28.95 | 28.95 | 28.95 | 28.95 | +0.345% | 91 | +6.934% |
| 2025-07-28 | 28.90 | 28.90 | 28.85 | 28.85 | -0.807% | 153 | +7.303% |
| 2025-07-25 | 29.09 | 29.09 | 29.09 | 29.09 | +0.272% | 9 | +6.437% |
| 2025-07-24 | 29.00 | 29.02 | 28.96 | 29.01 | -0.045% | 2,332 | +6.726% |
| 2025-07-23 | 28.96 | 29.02 | 28.96 | 29.02 | +0.117% | 432 | +6.678% |
| 2025-07-22 | 28.94 | 28.99 | 28.93 | 28.99 | +1.223% | 5,308 | +6.804% |
| 2025-07-21 | 28.60 | 28.77 | 28.60 | 28.64 | +0.048% | 1,187 | +8.110% |
| 2025-07-18 | 28.62 | 28.62 | 28.62 | 28.62 | -0.095% | 1,083 | +8.162% |
| 2025-07-17 | 28.65 | 28.65 | 28.65 | 28.65 | +0.267% | 86 | +8.059% |
| 2025-07-16 | 28.41 | 28.57 | 28.41 | 28.57 | +0.491% | 104 | +8.347% |
| 2025-07-15 | 28.47 | 28.47 | 28.43 | 28.43 | -0.984% | 6,186 | +8.879% |
| 2025-07-14 | 28.72 | 28.72 | 28.72 | 28.72 | +0.230% | 3 | +7.808% |
| 2025-07-11 | 28.65 | 28.65 | 28.65 | 28.65 | -0.715% | 15 | +8.056% |
| 2025-07-10 | 28.91 | 28.93 | 28.86 | 28.86 | -0.221% | 3,466 | +7.283% |
| 2025-07-09 | 28.84 | 28.92 | 28.84 | 28.92 | +0.203% | 351 | +7.046% |
| 2025-07-08 | 28.86 | 28.86 | 28.86 | 28.86 | -0.215% | 53 | +7.264% |
| 2025-07-07 | 28.92 | 28.92 | 28.92 | 28.92 | -0.415% | 3 | +7.033% |
| 2025-07-03 | 29.04 | 29.04 | 29.04 | 29.04 | +0.784% | 3 | +6.588% |
| 2025-07-02 | 28.81 | 28.82 | 28.81 | 28.82 | -0.777% | 994 | +7.424% |
| 2025-07-01 | 29.04 | 29.04 | 29.04 | 29.04 | +0.441% | 4 | +6.589% |
| 2025-06-30 | 28.92 | 28.92 | 28.92 | 28.92 | +0.966% | 106 | +7.059% |
| 2025-06-27 | 28.64 | 28.64 | 28.64 | 28.64 | +0.405% | 3 | +8.094% |
| 2025-06-26 | 28.52 | 28.52 | 28.52 | 28.52 | +0.341% | 7 | +8.532% |
| 2025-06-25 | 28.43 | 28.43 | 28.43 | 28.43 | -0.827% | 3 | +8.902% |
| 2025-06-24 | 28.66 | 28.66 | 28.66 | 28.66 | +0.639% | 8 | +8.002% |
| 2025-06-23 | 28.48 | 28.48 | 28.48 | 28.48 | +0.986% | 179 | +8.692% |
| 2025-06-20 | 28.17 | 28.20 | 28.17 | 28.20 | -0.037% | 556 | +9.765% |
| 2025-06-18 | 28.33 | 28.33 | 28.21 | 28.21 | -0.472% | 1,171 | +9.724% |
| 2025-06-17 | 28.35 | 28.35 | 28.35 | 28.35 | -0.669% | 503 | +9.206% |
| 2025-06-16 | 28.54 | 28.56 | 28.54 | 28.54 | -0.152% | 891 | +8.475% |
| 2025-06-13 | 28.58 | 28.58 | 28.58 | 28.58 | -0.987% | 158 | +8.310% |
| 2025-06-12 | 28.87 | 28.87 | 28.87 | 28.87 | +0.729% | 7 | +7.241% |
| 2025-06-11 | 28.63 | 28.66 | 28.63 | 28.66 | -0.270% | 1,504 | +8.022% |
| 2025-06-10 | 28.74 | 28.74 | 28.74 | 28.74 | +0.119% | 107 | +7.731% |
| 2025-06-09 | 28.70 | 28.70 | 28.70 | 28.70 | -0.500% | 99 | +7.859% |
| 2025-06-06 | 28.85 | 28.85 | 28.85 | 28.85 | +0.676% | 36 | +7.320% |
| 2025-06-05 | 28.69 | 28.69 | 28.65 | 28.65 | -0.135% | 106 | +8.045% |
| 2025-06-04 | 28.83 | 28.83 | 28.69 | 28.69 | -0.352% | 2,360 | +7.900% |
| 2025-06-03 | 28.79 | 28.79 | 28.79 | 28.79 | +0.285% | 54 | +7.520% |
| 2025-06-02 | 28.71 | 28.71 | 28.71 | 28.71 | +0.091% | 7 | +7.825% |
| 2025-05-30 | 28.69 | 28.69 | 28.69 | 28.69 | +0.478% | 48 | +7.924% |
| 2025-05-29 | 28.53 | 28.55 | 28.53 | 28.55 | +0.217% | 1,027 | +8.440% |
| 2025-05-28 | 28.49 | 28.49 | 28.49 | 28.49 | -0.743% | 8 | +8.675% |
| 2025-05-27 | 28.70 | 28.70 | 28.70 | 28.70 | +1.100% | 7 | +7.868% |
| 2025-05-23 | 28.26 | 28.39 | 28.26 | 28.39 | -0.170% | 630 | +9.055% |
| 2025-05-22 | 28.44 | 28.44 | 28.44 | 28.44 | -0.542% | 37 | +8.869% |
| 2025-05-21 | 28.84 | 28.84 | 28.59 | 28.59 | -1.383% | 578 | +8.279% |
| 2025-05-20 | 28.99 | 28.99 | 28.99 | 28.99 | -0.200% | 3 | +6.782% |
| 2025-05-19 | 28.96 | 29.05 | 28.96 | 29.05 | +0.458% | 191 | +6.568% |
| 2025-05-16 | 28.92 | 28.92 | 28.92 | 28.92 | +1.003% | 3 | +7.057% |
| 2025-05-15 | 28.60 | 28.63 | 28.60 | 28.63 | +1.458% | 1,471 | +8.131% |
| 2025-05-14 | 28.25 | 28.25 | 28.22 | 28.22 | -0.735% | 103 | +9.707% |
| 2025-05-13 | 28.54 | 28.54 | 28.43 | 28.43 | -0.433% | 103 | +8.901% |
| 2025-05-12 | 28.42 | 28.55 | 28.42 | 28.55 | +1.369% | 424 | +8.430% |
| 2025-05-09 | 28.22 | 28.22 | 28.17 | 28.17 | -0.376% | 103 | +9.915% |
| 2025-05-08 | 28.28 | 28.28 | 28.27 | 28.27 | -0.212% | 103 | +9.501% |
| 2025-05-07 | 28.26 | 28.33 | 28.26 | 28.33 | +0.539% | 132 | +9.268% |
| 2025-05-06 | 28.14 | 28.19 | 28.14 | 28.18 | -0.592% | 387 | +9.858% |
| 2025-05-05 | 28.25 | 28.42 | 28.25 | 28.35 | +0.001% | 766 | +9.207% |
| 2025-05-02 | 28.28 | 28.35 | 28.28 | 28.35 | +1.134% | 351 | +9.208% |
| 2025-05-01 | 28.14 | 28.14 | 28.03 | 28.03 | -0.785% | 183 | +10.446% |
| 2025-04-30 | 27.71 | 28.25 | 27.71 | 28.25 | +0.735% | 105 | +9.580% |
| 2025-04-29 | 27.85 | 28.05 | 27.85 | 28.05 | +0.711% | 447 | +10.385% |
| 2025-04-28 | 27.74 | 27.85 | 27.68 | 27.85 | +0.352% | 20,485 | +11.169% |
| 2025-04-25 | 27.58 | 27.75 | 27.58 | 27.75 | -0.033% | 8,405 | +11.561% |
| 2025-04-24 | 27.54 | 27.77 | 27.54 | 27.76 | +0.823% | 4,534 | +11.524% |
| 2025-04-23 | 27.71 | 27.71 | 27.53 | 27.53 | +0.535% | 348 | +12.442% |
| 2025-04-22 | 27.13 | 27.39 | 27.13 | 27.39 | +1.905% | 756 | +13.043% |
| 2025-04-21 | 27.16 | 27.16 | 26.87 | 26.87 | -2.132% | 175 | +15.197% |
| 2025-04-17 | 27.46 | 27.46 | 27.46 | 27.46 | +0.239% | 121 | +12.741% |
| 2025-04-16 | 27.39 | 27.39 | 27.39 | 27.39 | -1.207% | 3 | +13.011% |
| 2025-04-15 | 27.80 | 27.90 | 27.73 | 27.73 | -0.190% | 8,896 | +11.647% |
| 2025-04-14 | 27.79 | 27.79 | 27.65 | 27.78 | 0.000% | 1,053 | +11.435% |