EUFN
iShares MSCI Europe Financials ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:44:45 PM EDT
39.16USD+0.462%(+0.18)1,059,617
39.16Bid39.17Ask0.01SpreadEUFN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.86 | 39.19 | 38.74 | 39.16 | +0.462% | 1,059,617 | 0.000% |
| 2026-10-02 | 38.50 | 38.99 | 38.48 | 38.98 | +0.802% | 1,591,012 | +0.462% |
| 2026-10-01 | 39.11 | 39.24 | 38.48 | 38.67 | -2.790% | 6,124,326 | +1.267% |
| 2026-09-30 | 40.17 | 40.31 | 39.74 | 39.78 | -1.826% | 1,973,605 | -1.559% |
| 2026-09-29 | 40.66 | 40.74 | 40.20 | 40.52 | -0.808% | 1,360,921 | -3.356% |
| 2026-09-28 | 40.77 | 41.11 | 40.65 | 40.85 | -0.342% | 858,794 | -4.137% |
| 2026-09-25 | 40.76 | 41.12 | 40.71 | 40.99 | +1.085% | 2,107,028 | -4.465% |
| 2026-09-24 | 40.33 | 40.66 | 40.20 | 40.55 | +0.620% | 2,109,383 | -3.428% |
| 2026-09-23 | 40.59 | 40.76 | 40.23 | 40.30 | -2.161% | 2,877,160 | -2.829% |
| 2026-09-22 | 41.72 | 41.72 | 40.94 | 41.19 | -1.294% | 1,482,203 | -4.928% |
| 2026-09-21 | 41.61 | 41.80 | 41.56 | 41.73 | +1.483% | 1,210,991 | -6.159% |
| 2026-09-18 | 41.10 | 41.22 | 40.96 | 41.12 | -1.556% | 681,351 | -4.767% |
| 2026-09-17 | 41.77 | 41.90 | 41.62 | 41.77 | +1.236% | 684,223 | -6.249% |
| 2026-09-16 | 41.56 | 41.80 | 40.96 | 41.26 | -0.722% | 1,204,450 | -5.090% |
| 2026-09-15 | 41.74 | 41.82 | 41.41 | 41.56 | -0.859% | 3,484,615 | -5.775% |
| 2026-09-14 | 41.98 | 42.16 | 41.60 | 41.92 | -0.875% | 1,510,061 | -6.584% |
| 2026-09-11 | 42.52 | 42.52 | 42.17 | 42.29 | +1.148% | 1,945,977 | -7.401% |
| 2026-09-10 | 42.01 | 42.14 | 41.75 | 41.81 | -0.618% | 4,322,760 | -6.338% |
| 2026-09-09 | 42.16 | 42.17 | 41.92 | 42.07 | -0.778% | 1,877,758 | -6.917% |
| 2026-09-08 | 42.74 | 42.77 | 42.40 | 42.40 | -1.258% | 4,454,820 | -7.642% |
| 2026-09-04 | 42.88 | 43.03 | 42.80 | 42.94 | -0.302% | 1,105,953 | -8.803% |
| 2026-09-03 | 42.83 | 43.07 | 42.71 | 43.07 | +1.965% | 1,485,889 | -9.078% |
| 2026-09-02 | 42.20 | 42.31 | 42.06 | 42.24 | +0.811% | 1,057,221 | -7.292% |
| 2026-09-01 | 42.12 | 42.37 | 41.82 | 41.90 | -0.875% | 1,510,906 | -6.539% |
| 2026-08-31 | 42.30 | 42.57 | 42.19 | 42.27 | -0.142% | 1,070,974 | -7.357% |
| 2026-08-28 | 42.46 | 42.53 | 42.27 | 42.33 | +0.332% | 507,730 | -7.489% |
| 2026-08-27 | 42.48 | 42.48 | 42.08 | 42.19 | -0.986% | 440,537 | -7.182% |
| 2026-08-26 | 42.72 | 42.79 | 42.57 | 42.61 | -0.023% | 524,848 | -8.097% |
| 2026-08-25 | 42.48 | 42.65 | 42.31 | 42.62 | +0.330% | 1,694,456 | -8.118% |
| 2026-08-24 | 42.21 | 42.55 | 42.21 | 42.48 | +0.592% | 2,140,492 | -7.815% |
| 2026-08-21 | 42.01 | 42.34 | 42.01 | 42.23 | +1.053% | 485,290 | -7.270% |
| 2026-08-20 | 42.05 | 42.10 | 41.72 | 41.79 | -0.358% | 867,819 | -6.293% |
| 2026-08-19 | 42.28 | 42.28 | 41.85 | 41.94 | -0.593% | 1,031,886 | -6.629% |
| 2026-08-18 | 42.19 | 42.46 | 42.14 | 42.19 | -0.683% | 4,542,013 | -7.182% |
| 2026-08-17 | 42.64 | 42.76 | 42.41 | 42.48 | -0.211% | 666,972 | -7.815% |
| 2026-08-14 | 42.52 | 42.68 | 42.48 | 42.57 | +0.425% | 1,089,187 | -8.010% |
| 2026-08-13 | 42.57 | 42.63 | 42.24 | 42.39 | +0.213% | 1,221,134 | -7.620% |
| 2026-08-12 | 42.19 | 42.37 | 42.10 | 42.30 | +0.380% | 1,260,880 | -7.423% |
| 2026-08-11 | 42.22 | 42.37 | 42.07 | 42.14 | -0.355% | 1,922,118 | -7.072% |
| 2026-08-10 | 42.43 | 42.43 | 42.23 | 42.29 | -0.400% | 868,843 | -7.401% |
| 2026-08-07 | 42.74 | 42.74 | 42.34 | 42.46 | +0.616% | 710,292 | -7.772% |
| 2026-08-06 | 42.47 | 42.57 | 42.17 | 42.20 | -0.142% | 698,609 | -7.204% |
| 2026-08-05 | 42.22 | 42.38 | 41.93 | 42.26 | 0.000% | 938,364 | -7.336% |
| 2026-08-04 | 42.33 | 42.45 | 42.19 | 42.26 | +0.380% | 1,594,549 | -7.336% |
| 2026-08-03 | 41.95 | 42.12 | 41.91 | 42.10 | +1.008% | 482,395 | -6.983% |
| 2026-07-31 | 41.69 | 41.76 | 41.23 | 41.68 | -0.048% | 1,051,604 | -6.046% |
| 2026-07-30 | 41.13 | 41.74 | 41.13 | 41.70 | +3.474% | 664,492 | -6.091% |
| 2026-07-29 | 40.51 | 40.79 | 40.17 | 40.30 | -1.250% | 773,786 | -2.829% |
| 2026-07-28 | 40.63 | 40.95 | 40.46 | 40.81 | -0.391% | 735,742 | -4.043% |
| 2026-07-27 | 40.97 | 41.08 | 40.77 | 40.97 | +1.461% | 1,490,368 | -4.418% |
| 2026-07-24 | 40.21 | 40.55 | 40.16 | 40.38 | +1.279% | 1,970,608 | -3.021% |
| 2026-07-23 | 39.85 | 40.03 | 39.74 | 39.87 | -2.087% | 1,338,473 | -1.781% |
| 2026-07-22 | 40.79 | 41.00 | 40.59 | 40.72 | +0.967% | 1,982,209 | -3.831% |
| 2026-07-21 | 39.90 | 40.35 | 39.90 | 40.33 | +1.587% | 1,912,603 | -2.901% |
| 2026-07-20 | 40.11 | 40.12 | 39.66 | 39.70 | -1.047% | 2,313,867 | -1.360% |
| 2026-07-17 | 39.87 | 40.20 | 39.67 | 40.12 | -0.644% | 772,633 | -2.393% |
| 2026-07-16 | 40.39 | 40.49 | 40.12 | 40.38 | -0.247% | 3,133,049 | -3.021% |
| 2026-07-15 | 40.09 | 40.57 | 39.99 | 40.48 | +1.074% | 2,155,592 | -3.261% |
| 2026-07-14 | 39.92 | 40.49 | 39.92 | 40.05 | +0.805% | 2,003,960 | -2.222% |
| 2026-07-13 | 40.14 | 40.14 | 39.66 | 39.73 | -0.947% | 1,435,818 | -1.435% |
| 2026-07-10 | 40.13 | 40.21 | 39.85 | 40.11 | +0.754% | 627,098 | -2.368% |
| 2026-07-09 | 39.65 | 39.96 | 39.65 | 39.81 | +0.734% | 1,388,081 | -1.633% |
| 2026-07-08 | 39.65 | 39.65 | 39.13 | 39.52 | -1.446% | 1,045,776 | -0.911% |
| 2026-07-07 | 40.50 | 40.52 | 40.01 | 40.10 | -0.988% | 2,085,461 | -2.344% |
| 2026-07-06 | 40.11 | 40.50 | 40.11 | 40.50 | +1.606% | 1,404,954 | -3.309% |
| 2026-07-02 | 39.82 | 40.04 | 39.61 | 39.86 | +2.022% | 1,013,171 | -1.756% |
| 2026-07-01 | 38.81 | 39.20 | 38.63 | 39.07 | +0.205% | 872,229 | +0.230% |
| 2026-06-30 | 38.81 | 39.02 | 38.70 | 38.99 | +0.671% | 1,100,306 | +0.436% |
| 2026-06-29 | 38.65 | 38.75 | 38.38 | 38.73 | +1.202% | 1,182,455 | +1.110% |
| 2026-06-26 | 38.49 | 38.57 | 38.23 | 38.27 | -0.675% | 395,194 | +2.326% |
| 2026-06-25 | 38.43 | 38.80 | 38.43 | 38.53 | +0.811% | 696,545 | +1.635% |
| 2026-06-24 | 38.39 | 38.50 | 38.09 | 38.22 | -1.240% | 4,205,221 | +2.459% |
| 2026-06-23 | 38.67 | 38.85 | 38.63 | 38.70 | -1.023% | 728,274 | +1.189% |
| 2026-06-22 | 39.13 | 39.24 | 39.05 | 39.10 | +0.955% | 791,243 | +0.153% |
| 2026-06-18 | 38.93 | 38.94 | 38.71 | 38.73 | -0.026% | 930,168 | +1.110% |
| 2026-06-17 | 39.17 | 39.34 | 38.57 | 38.74 | -0.180% | 3,533,977 | +1.084% |
| 2026-06-16 | 38.83 | 38.97 | 38.68 | 38.81 | +1.623% | 2,636,416 | +0.902% |
| 2026-06-15 | 38.54 | 38.54 | 38.15 | 38.19 | -1.699% | 3,872,642 | +2.540% |
| 2026-06-12 | 38.53 | 38.88 | 38.41 | 38.85 | +1.198% | 1,260,143 | +0.798% |
| 2026-06-11 | 37.62 | 38.42 | 37.28 | 38.39 | +3.505% | 1,038,227 | +2.006% |
| 2026-06-10 | 37.41 | 37.58 | 37.07 | 37.09 | -1.618% | 519,476 | +5.581% |
| 2026-06-09 | 37.99 | 38.15 | 37.09 | 37.70 | +0.560% | 627,389 | +3.873% |
| 2026-06-08 | 37.84 | 37.90 | 37.41 | 37.49 | +0.375% | 582,082 | +4.455% |
| 2026-06-05 | 37.90 | 38.00 | 37.20 | 37.35 | -1.814% | 616,358 | +4.846% |
| 2026-06-04 | 37.86 | 38.11 | 37.86 | 38.04 | +1.009% | 784,737 | +2.944% |
| 2026-06-03 | 37.97 | 38.06 | 37.66 | 37.66 | -2.029% | 361,008 | +3.983% |
| 2026-06-02 | 38.41 | 38.58 | 38.26 | 38.44 | +0.392% | 1,171,021 | +1.873% |
| 2026-06-01 | 38.08 | 38.51 | 37.90 | 38.29 | -0.571% | 569,564 | +2.272% |
| 2026-05-29 | 38.51 | 38.92 | 38.51 | 38.51 | +0.443% | 863,630 | +1.688% |
| 2026-05-28 | 38.32 | 38.57 | 38.12 | 38.34 | -1.211% | 906,033 | +2.139% |
| 2026-05-27 | 38.94 | 39.11 | 38.69 | 38.81 | -0.206% | 308,071 | +0.902% |
| 2026-05-26 | 38.82 | 39.12 | 38.70 | 38.89 | +1.913% | 497,509 | +0.694% |
| 2026-05-22 | 38.48 | 38.50 | 38.08 | 38.16 | -0.883% | 564,134 | +2.621% |
| 2026-05-21 | 38.14 | 38.64 | 37.85 | 38.50 | +0.365% | 505,695 | +1.714% |
| 2026-05-20 | 37.81 | 38.50 | 37.52 | 38.36 | +2.842% | 984,764 | +2.086% |
| 2026-05-19 | 37.54 | 37.68 | 37.26 | 37.30 | -1.244% | 516,538 | +4.987% |
| 2026-05-18 | 37.37 | 37.78 | 37.37 | 37.77 | +1.943% | 1,344,543 | +3.680% |
| 2026-05-15 | 37.23 | 37.24 | 36.99 | 37.05 | -1.358% | 841,622 | +5.695% |
| 2026-05-14 | 37.66 | 37.85 | 37.55 | 37.56 | -0.106% | 802,223 | +4.260% |
| 2026-05-13 | 37.37 | 37.69 | 37.16 | 37.60 | +0.133% | 2,986,968 | +4.149% |
| 2026-05-12 | 37.40 | 37.58 | 37.18 | 37.55 | -1.028% | 538,791 | +4.288% |
| 2026-05-11 | 38.05 | 38.16 | 37.88 | 37.94 | -0.289% | 414,713 | +3.216% |
| 2026-05-08 | 38.19 | 38.19 | 37.82 | 38.05 | +1.009% | 359,554 | +2.917% |
| 2026-05-07 | 38.44 | 38.66 | 37.65 | 37.67 | -2.105% | 1,563,879 | +3.955% |
| 2026-05-06 | 38.38 | 38.59 | 38.29 | 38.48 | +3.692% | 5,318,214 | +1.767% |
| 2026-05-05 | 36.95 | 37.16 | 36.76 | 37.11 | +1.090% | 298,491 | +5.524% |
| 2026-05-04 | 37.13 | 37.23 | 36.59 | 36.71 | -2.445% | 565,156 | +6.674% |
| 2026-05-01 | 37.66 | 37.98 | 37.63 | 37.63 | -0.212% | 1,185,191 | +4.066% |
| 2026-04-30 | 37.22 | 37.82 | 37.20 | 37.71 | +1.946% | 780,347 | +3.845% |
| 2026-04-29 | 37.38 | 37.42 | 36.86 | 36.99 | -1.386% | 1,302,433 | +5.866% |
| 2026-04-28 | 37.46 | 37.55 | 37.33 | 37.51 | +0.267% | 992,898 | +4.399% |
| 2026-04-27 | 37.37 | 37.53 | 37.30 | 37.41 | -0.107% | 487,620 | +4.678% |
| 2026-04-24 | 37.13 | 37.53 | 37.05 | 37.45 | +0.808% | 578,447 | +4.566% |
| 2026-04-23 | 37.33 | 37.63 | 36.72 | 37.15 | -1.927% | 1,073,750 | +5.410% |
| 2026-04-22 | 38.20 | 38.20 | 37.76 | 37.88 | -0.026% | 2,512,231 | +3.379% |
| 2026-04-21 | 38.59 | 38.75 | 37.88 | 37.89 | -1.992% | 522,611 | +3.352% |
| 2026-04-20 | 38.50 | 38.72 | 38.37 | 38.66 | -0.540% | 956,689 | +1.293% |
| 2026-04-17 | 38.89 | 39.23 | 38.82 | 38.87 | +2.021% | 1,693,379 | +0.746% |
| 2026-04-16 | 38.42 | 38.48 | 37.95 | 38.10 | -0.807% | 909,030 | +2.782% |
| 2026-04-15 | 38.29 | 38.43 | 38.24 | 38.41 | +0.313% | 1,243,066 | +1.953% |
| 2026-04-14 | 38.01 | 38.34 | 38.01 | 38.29 | +1.109% | 2,714,418 | +2.272% |
| 2026-04-13 | 37.17 | 37.91 | 37.00 | 37.87 | +1.392% | 1,576,354 | +3.406% |
| 2026-04-10 | 37.53 | 37.64 | 37.23 | 37.35 | +0.349% | 323,595 | +4.846% |
| 2026-04-09 | 36.79 | 37.44 | 36.73 | 37.22 | +0.135% | 705,937 | +5.212% |
| 2026-04-08 | 37.57 | 37.59 | 36.85 | 37.17 | +4.351% | 1,205,982 | +5.354% |
| 2026-04-07 | 35.15 | 35.68 | 34.90 | 35.62 | +0.253% | 693,922 | +9.938% |
| 2026-04-06 | 35.30 | 35.63 | 35.22 | 35.53 | +0.737% | 726,121 | +10.217% |
| 2026-04-02 | 34.53 | 35.35 | 34.49 | 35.27 | -0.760% | 504,380 | +11.029% |
| 2026-04-01 | 35.64 | 35.77 | 35.29 | 35.54 | +1.980% | 1,681,535 | +10.186% |
| 2026-03-31 | 34.20 | 34.85 | 33.98 | 34.85 | +4.248% | 1,594,789 | +12.367% |
| 2026-03-30 | 33.40 | 33.74 | 33.27 | 33.43 | +0.511% | 868,379 | +17.140% |
| 2026-03-27 | 33.48 | 33.76 | 33.17 | 33.26 | -0.864% | 657,688 | +17.739% |
| 2026-03-26 | 33.85 | 34.08 | 33.52 | 33.55 | -2.669% | 904,563 | +16.721% |
| 2026-03-25 | 34.60 | 34.64 | 34.15 | 34.47 | +2.043% | 1,580,926 | +13.606% |
| 2026-03-24 | 33.42 | 33.97 | 33.37 | 33.78 | -1.083% | 2,459,386 | +15.927% |
| 2026-03-23 | 33.89 | 34.61 | 33.80 | 34.15 | +3.141% | 2,054,028 | +14.671% |
| 2026-03-20 | 34.08 | 34.10 | 32.91 | 33.11 | -3.300% | 1,872,343 | +18.272% |
| 2026-03-19 | 33.45 | 34.47 | 33.34 | 34.24 | +0.117% | 1,738,032 | +14.369% |
| 2026-03-18 | 34.66 | 34.82 | 34.19 | 34.20 | -1.554% | 1,124,309 | +14.503% |
| 2026-03-17 | 34.73 | 34.95 | 34.64 | 34.74 | +0.813% | 1,347,821 | +12.723% |
| 2026-03-16 | 34.14 | 34.49 | 34.14 | 34.46 | +2.346% | 1,759,784 | +13.639% |
| 2026-03-13 | 34.24 | 34.41 | 33.63 | 33.67 | -1.550% | 1,408,010 | +16.305% |
| 2026-03-12 | 34.30 | 34.45 | 33.95 | 34.20 | -2.869% | 1,475,896 | +14.503% |
| 2026-03-11 | 35.06 | 35.37 | 34.92 | 35.21 | -0.085% | 1,850,126 | +11.218% |
| 2026-03-10 | 35.66 | 35.93 | 35.18 | 35.24 | +0.114% | 1,631,812 | +11.124% |
| 2026-03-09 | 34.24 | 35.31 | 33.86 | 35.20 | +0.917% | 1,468,387 | +11.250% |
| 2026-03-06 | 34.31 | 34.98 | 34.10 | 34.88 | -0.712% | 8,130,152 | +12.271% |
| 2026-03-05 | 35.39 | 35.56 | 34.78 | 35.13 | -2.145% | 1,201,699 | +11.472% |
| 2026-03-04 | 35.72 | 35.98 | 35.56 | 35.90 | +1.556% | 1,117,807 | +9.081% |
| 2026-03-03 | 34.73 | 35.55 | 34.38 | 35.35 | -3.652% | 5,805,508 | +10.778% |
| 2026-03-02 | 36.56 | 36.94 | 36.38 | 36.69 | -2.705% | 1,831,270 | +6.732% |
| 2026-02-27 | 38.14 | 38.23 | 37.63 | 37.71 | -1.489% | 1,460,310 | +3.845% |
| 2026-02-26 | 38.17 | 38.34 | 37.99 | 38.28 | +0.183% | 4,225,671 | +2.299% |
| 2026-02-25 | 37.81 | 38.27 | 37.79 | 38.21 | +2.029% | 1,111,187 | +2.486% |
| 2026-02-24 | 37.29 | 37.53 | 37.13 | 37.45 | -0.663% | 976,463 | +4.566% |
| 2026-02-23 | 38.10 | 38.27 | 37.47 | 37.70 | -0.580% | 1,981,456 | +3.873% |
| 2026-02-20 | 37.51 | 37.92 | 37.50 | 37.92 | +1.799% | 1,408,354 | +3.270% |
| 2026-02-19 | 37.16 | 37.26 | 37.03 | 37.25 | -0.984% | 733,362 | +5.128% |
| 2026-02-18 | 37.66 | 37.80 | 37.51 | 37.62 | +0.777% | 742,731 | +4.094% |
| 2026-02-17 | 36.80 | 37.35 | 36.76 | 37.33 | +1.967% | 21,308,727 | +4.902% |
| 2026-02-13 | 36.49 | 36.69 | 36.28 | 36.61 | -1.507% | 1,449,819 | +6.965% |
| 2026-02-12 | 37.68 | 37.95 | 37.01 | 37.17 | -1.406% | 2,073,526 | +5.354% |
| 2026-02-11 | 38.00 | 38.10 | 37.58 | 37.70 | -1.231% | 3,974,305 | +3.873% |
| 2026-02-10 | 38.45 | 38.58 | 38.10 | 38.17 | -1.497% | 5,039,208 | +2.594% |
| 2026-02-09 | 38.11 | 38.80 | 38.11 | 38.75 | +1.413% | 941,076 | +1.058% |
| 2026-02-06 | 37.85 | 38.23 | 37.77 | 38.21 | +2.138% | 1,132,412 | +2.486% |
| 2026-02-05 | 37.91 | 37.99 | 37.40 | 37.41 | -2.781% | 1,018,729 | +4.678% |
| 2026-02-04 | 38.84 | 38.99 | 38.30 | 38.48 | -0.440% | 2,613,120 | +1.767% |
| 2026-02-03 | 38.71 | 38.90 | 38.31 | 38.65 | -0.515% | 2,956,890 | +1.320% |
| 2026-02-02 | 38.43 | 38.88 | 38.43 | 38.85 | +1.648% | 1,318,075 | +0.798% |
| 2026-01-30 | 38.46 | 38.58 | 38.05 | 38.22 | -0.650% | 2,302,973 | +2.459% |
| 2026-01-29 | 38.68 | 38.73 | 38.02 | 38.47 | +0.760% | 1,189,644 | +1.794% |
| 2026-01-28 | 38.26 | 38.37 | 37.97 | 38.18 | -1.420% | 936,321 | +2.567% |
| 2026-01-27 | 38.49 | 38.82 | 38.41 | 38.73 | +2.325% | 867,512 | +1.110% |
| 2026-01-26 | 37.76 | 37.98 | 37.76 | 37.85 | +0.933% | 927,332 | +3.461% |
| 2026-01-23 | 37.26 | 37.52 | 37.13 | 37.50 | -0.186% | 803,603 | +4.427% |
| 2026-01-22 | 37.54 | 37.72 | 37.43 | 37.57 | +0.751% | 716,067 | +4.232% |
| 2026-01-21 | 36.90 | 37.39 | 36.76 | 37.29 | +0.838% | 1,015,239 | +5.015% |
| 2026-01-20 | 37.00 | 37.30 | 36.93 | 36.98 | -1.387% | 1,914,609 | +5.895% |
| 2026-01-16 | 37.38 | 37.52 | 37.26 | 37.50 | +0.563% | 1,620,731 | +4.427% |
| 2026-01-15 | 37.34 | 37.52 | 37.29 | 37.29 | -0.107% | 1,312,907 | +5.015% |
| 2026-01-14 | 37.35 | 37.39 | 37.19 | 37.33 | +0.349% | 1,729,085 | +4.902% |
| 2026-01-13 | 37.40 | 37.41 | 37.14 | 37.20 | -0.348% | 3,065,873 | +5.269% |
| 2026-01-12 | 37.16 | 37.35 | 37.14 | 37.33 | +0.729% | 582,814 | +4.902% |
| 2026-01-09 | 37.05 | 37.08 | 36.83 | 37.06 | -0.323% | 618,302 | +5.666% |
| 2026-01-08 | 36.88 | 37.21 | 36.88 | 37.18 | +0.759% | 967,387 | +5.325% |
| 2026-01-07 | 37.12 | 37.13 | 36.84 | 36.90 | -1.652% | 1,743,685 | +6.125% |
| 2026-01-06 | 37.87 | 37.90 | 37.49 | 37.52 | -0.767% | 1,194,592 | +4.371% |
| 2026-01-05 | 37.31 | 37.84 | 37.25 | 37.81 | +0.746% | 1,319,825 | +3.570% |
| 2026-01-02 | 37.43 | 37.56 | 37.30 | 37.53 | +1.186% | 2,065,993 | +4.343% |
| 2025-12-31 | 37.21 | 37.26 | 37.06 | 37.09 | -0.510% | 404,472 | +5.581% |
| 2025-12-30 | 37.37 | 37.44 | 37.27 | 37.28 | +0.621% | 950,988 | +5.043% |
| 2025-12-29 | 37.27 | 37.27 | 36.96 | 37.05 | -0.909% | 572,907 | +5.695% |
| 2025-12-26 | 37.43 | 37.43 | 37.29 | 37.39 | +0.241% | 671,543 | +4.734% |
| 2025-12-24 | 37.27 | 37.34 | 37.17 | 37.30 | +0.323% | 384,725 | +4.987% |
| 2025-12-23 | 37.06 | 37.24 | 37.05 | 37.18 | +0.568% | 598,625 | +5.325% |
| 2025-12-22 | 36.96 | 37.01 | 36.84 | 36.97 | +0.517% | 958,135 | +5.924% |
| 2025-12-19 | 36.82 | 36.91 | 36.76 | 36.78 | +0.767% | 876,385 | +6.471% |
| 2025-12-18 | 36.50 | 36.66 | 36.37 | 36.50 | +0.912% | 1,608,681 | +7.288% |
| 2025-12-17 | 36.29 | 36.41 | 36.17 | 36.17 | +0.222% | 1,037,518 | +8.267% |
| 2025-12-16 | 36.27 | 36.27 | 35.97 | 36.09 | -1.204% | 1,233,536 | +8.507% |
| 2025-12-15 | 36.42 | 36.59 | 36.40 | 36.53 | +1.135% | 1,027,562 | +7.200% |
| 2025-12-12 | 36.42 | 36.49 | 35.94 | 36.12 | -0.796% | 2,973,896 | +8.416% |
| 2025-12-11 | 36.07 | 36.45 | 36.07 | 36.41 | +1.449% | 1,045,751 | +7.553% |
| 2025-12-10 | 35.36 | 35.94 | 35.36 | 35.89 | +1.758% | 1,386,136 | +9.111% |
| 2025-12-09 | 35.43 | 35.51 | 35.23 | 35.27 | +0.341% | 616,415 | +11.029% |
| 2025-12-08 | 35.16 | 35.22 | 35.08 | 35.15 | +0.114% | 988,103 | +11.408% |
| 2025-12-05 | 35.37 | 35.37 | 35.03 | 35.11 | -0.256% | 589,141 | +11.535% |
| 2025-12-04 | 35.13 | 35.30 | 35.11 | 35.20 | +0.228% | 617,747 | +11.250% |
| 2025-12-03 | 35.21 | 35.21 | 34.93 | 35.12 | -0.256% | 348,106 | +11.503% |
| 2025-12-02 | 34.97 | 35.26 | 34.97 | 35.21 | +1.091% | 495,946 | +11.218% |
| 2025-12-01 | 34.79 | 35.01 | 34.79 | 34.83 | -0.486% | 644,530 | +12.432% |
| 2025-11-28 | 34.95 | 35.02 | 34.85 | 35.00 | +0.719% | 284,474 | +11.886% |
| 2025-11-26 | 34.47 | 34.84 | 34.47 | 34.75 | +1.401% | 838,459 | +12.691% |
| 2025-11-25 | 33.94 | 34.30 | 33.94 | 34.27 | +2.177% | 780,553 | +14.269% |
| 2025-11-24 | 33.41 | 33.65 | 33.38 | 33.54 | -0.119% | 723,702 | +16.756% |
| 2025-11-21 | 33.41 | 33.64 | 33.18 | 33.58 | +1.850% | 1,258,472 | +16.617% |
| 2025-11-20 | 33.62 | 33.76 | 32.96 | 32.97 | -1.317% | 673,912 | +18.775% |
| 2025-11-19 | 33.55 | 33.58 | 33.27 | 33.41 | -0.269% | 494,027 | +17.210% |
| 2025-11-18 | 33.50 | 33.61 | 33.30 | 33.50 | -1.442% | 946,716 | +16.896% |
| 2025-11-17 | 34.26 | 34.43 | 33.87 | 33.99 | -1.905% | 898,474 | +15.210% |
| 2025-11-14 | 34.73 | 34.73 | 34.51 | 34.65 | -1.338% | 473,767 | +13.016% |
| 2025-11-13 | 35.47 | 35.48 | 35.09 | 35.12 | -0.735% | 1,099,460 | +11.503% |
| 2025-11-12 | 35.27 | 35.42 | 35.22 | 35.38 | +1.028% | 1,586,289 | +10.684% |
| 2025-11-11 | 34.90 | 35.09 | 34.89 | 35.02 | +0.922% | 1,717,222 | +11.822% |
| 2025-11-10 | 34.37 | 34.75 | 34.37 | 34.70 | +1.670% | 825,955 | +12.853% |
| 2025-11-07 | 33.94 | 34.13 | 33.69 | 34.13 | +0.264% | 1,075,210 | +14.738% |
| 2025-11-06 | 34.13 | 34.16 | 33.95 | 34.04 | +0.118% | 984,873 | +15.041% |
| 2025-11-05 | 33.70 | 34.04 | 33.66 | 34.00 | +1.311% | 1,073,294 | +15.176% |
| 2025-11-04 | 33.57 | 33.76 | 33.41 | 33.56 | -0.739% | 11,916,004 | +16.687% |
| 2025-11-03 | 33.79 | 33.90 | 33.71 | 33.81 | -0.118% | 545,628 | +15.824% |
| 2025-10-31 | 33.85 | 33.96 | 33.58 | 33.85 | -0.353% | 879,030 | +15.687% |
| 2025-10-30 | 33.96 | 34.09 | 33.87 | 33.97 | -0.264% | 694,766 | +15.278% |
| 2025-10-29 | 34.16 | 34.29 | 33.90 | 34.06 | +0.059% | 797,355 | +14.974% |
| 2025-10-28 | 33.97 | 34.13 | 33.91 | 34.04 | +0.295% | 634,681 | +15.041% |
| 2025-10-27 | 33.81 | 33.97 | 33.76 | 33.94 | +1.162% | 973,752 | +15.380% |
| 2025-10-24 | 33.46 | 33.60 | 33.40 | 33.55 | +0.509% | 772,667 | +16.721% |
| 2025-10-23 | 33.45 | 33.51 | 33.30 | 33.38 | +0.451% | 550,996 | +17.316% |
| 2025-10-22 | 33.20 | 33.37 | 33.09 | 33.23 | +0.453% | 1,520,064 | +17.845% |
| 2025-10-21 | 33.15 | 33.31 | 33.08 | 33.08 | -0.839% | 710,438 | +18.380% |
| 2025-10-20 | 33.22 | 33.36 | 33.17 | 33.36 | +0.391% | 1,505,701 | +17.386% |
| 2025-10-17 | 33.16 | 33.33 | 32.98 | 33.23 | -1.189% | 1,146,053 | +17.845% |
| 2025-10-16 | 33.68 | 33.79 | 33.45 | 33.63 | -0.208% | 1,593,105 | +16.444% |
| 2025-10-15 | 33.87 | 33.88 | 33.48 | 33.70 | -0.619% | 848,916 | +16.202% |
| 2025-10-14 | 33.56 | 34.02 | 33.52 | 33.91 | +0.833% | 1,056,954 | +15.482% |
| 2025-10-13 | 33.55 | 33.67 | 33.45 | 33.63 | +0.689% | 1,143,754 | +16.444% |
| 2025-10-10 | 33.90 | 33.96 | 33.38 | 33.40 | -1.008% | 2,598,643 | +17.246% |
| 2025-10-09 | 34.10 | 34.11 | 33.65 | 33.74 | -1.604% | 831,787 | +16.064% |
| 2025-10-08 | 34.29 | 34.48 | 34.20 | 34.29 | +0.883% | 915,312 | +14.202% |
| 2025-10-07 | 34.29 | 34.29 | 33.98 | 33.99 | -0.904% | 2,192,710 | +15.210% |
| 2025-10-06 | 34.52 | 34.52 | 34.25 | 34.30 | -0.695% | 859,504 | +14.169% |
| 2025-10-03 | 34.44 | 34.55 | 34.42 | 34.54 | +0.670% | 567,851 | +13.376% |
| 2025-10-02 | 34.44 | 34.44 | 34.10 | 34.31 | -0.377% | 853,780 | +14.136% |
| 2025-10-01 | 34.41 | 34.54 | 34.39 | 34.44 | +0.291% | 4,094,290 | +13.705% |
| 2025-09-30 | 34.23 | 34.37 | 34.16 | 34.34 | +0.527% | 1,916,087 | +14.036% |
| 2025-09-29 | 34.27 | 34.33 | 34.06 | 34.16 | +0.059% | 474,967 | +14.637% |
| 2025-09-26 | 33.96 | 34.19 | 33.96 | 34.14 | +1.728% | 524,220 | +14.704% |
| 2025-09-25 | 33.53 | 33.59 | 33.41 | 33.56 | -0.798% | 1,152,577 | +16.687% |
| 2025-09-24 | 33.81 | 33.98 | 33.77 | 33.83 | -0.529% | 796,346 | +15.755% |
| 2025-09-23 | 34.12 | 34.25 | 33.97 | 34.01 | -0.088% | 1,060,169 | +15.143% |
| 2025-09-22 | 33.94 | 34.08 | 33.81 | 34.04 | +0.206% | 1,228,938 | +15.041% |
| 2025-09-19 | 33.83 | 34.07 | 33.83 | 33.97 | -0.118% | 402,728 | +15.278% |
| 2025-09-18 | 33.92 | 34.06 | 33.73 | 34.01 | +0.118% | 443,276 | +15.143% |
| 2025-09-17 | 34.00 | 34.24 | 33.82 | 33.97 | -0.206% | 568,156 | +15.278% |
| 2025-09-16 | 34.19 | 34.19 | 33.93 | 34.04 | -1.133% | 1,046,329 | +15.041% |
| 2025-09-15 | 34.44 | 34.48 | 34.32 | 34.43 | +0.968% | 382,112 | +13.738% |
| 2025-09-12 | 33.93 | 34.14 | 33.93 | 34.10 | 0.000% | 541,244 | +14.839% |
| 2025-09-11 | 33.92 | 34.12 | 33.84 | 34.10 | +1.157% | 1,913,985 | +14.839% |
| 2025-09-10 | 33.75 | 33.80 | 33.65 | 33.71 | +0.417% | 671,754 | +16.167% |
| 2025-09-09 | 33.52 | 33.66 | 33.42 | 33.57 | +0.060% | 610,582 | +16.652% |
| 2025-09-08 | 33.32 | 33.58 | 33.32 | 33.55 | +0.721% | 1,315,843 | +16.721% |
| 2025-09-05 | 33.61 | 33.61 | 33.18 | 33.31 | -0.180% | 1,809,328 | +17.562% |
| 2025-09-04 | 33.16 | 33.38 | 33.13 | 33.37 | +1.152% | 352,908 | +17.351% |
| 2025-09-03 | 32.91 | 33.01 | 32.77 | 32.99 | +0.061% | 911,383 | +18.703% |
| 2025-09-02 | 32.87 | 33.00 | 32.70 | 32.97 | -1.376% | 882,235 | +18.775% |
| 2025-08-29 | 33.40 | 33.48 | 33.30 | 33.43 | -0.447% | 688,280 | +17.140% |
| 2025-08-28 | 33.55 | 33.65 | 33.45 | 33.58 | +0.209% | 1,368,443 | +16.617% |
| 2025-08-27 | 33.45 | 33.53 | 33.28 | 33.51 | -1.238% | 740,111 | +16.861% |
| 2025-08-26 | 33.84 | 33.95 | 33.70 | 33.93 | -0.760% | 425,901 | +15.414% |
| 2025-08-25 | 34.72 | 34.72 | 34.19 | 34.19 | -1.583% | 771,801 | +14.536% |
| 2025-08-22 | 34.49 | 34.84 | 34.44 | 34.74 | +1.165% | 583,440 | +12.723% |
| 2025-08-21 | 34.41 | 34.41 | 34.23 | 34.34 | -0.348% | 875,111 | +14.036% |
| 2025-08-20 | 34.46 | 34.47 | 34.26 | 34.46 | +0.849% | 915,919 | +13.639% |
| 2025-08-19 | 34.42 | 34.44 | 34.12 | 34.17 | -0.117% | 768,730 | +14.603% |
| 2025-08-18 | 34.22 | 34.23 | 34.05 | 34.21 | -0.639% | 1,115,989 | +14.469% |
| 2025-08-15 | 34.50 | 34.58 | 34.35 | 34.43 | -0.058% | 1,533,820 | +13.738% |
| 2025-08-14 | 34.26 | 34.48 | 34.12 | 34.45 | +0.672% | 508,896 | +13.672% |
| 2025-08-13 | 34.22 | 34.26 | 34.14 | 34.22 | +0.736% | 1,874,733 | +14.436% |
| 2025-08-12 | 33.89 | 33.98 | 33.78 | 33.97 | +0.741% | 453,408 | +15.278% |
| 2025-08-11 | 33.71 | 33.75 | 33.56 | 33.72 | +0.030% | 1,661,125 | +16.133% |
| 2025-08-08 | 33.59 | 33.74 | 33.44 | 33.71 | +0.717% | 1,086,768 | +16.167% |
| 2025-08-07 | 33.48 | 33.58 | 33.30 | 33.47 | +1.424% | 2,257,046 | +17.000% |
| 2025-08-06 | 32.84 | 33.05 | 32.79 | 33.00 | +1.695% | 1,314,654 | +18.667% |
| 2025-08-05 | 32.48 | 32.54 | 32.24 | 32.45 | +0.371% | 390,254 | +20.678% |
| 2025-08-04 | 32.20 | 32.40 | 32.20 | 32.33 | +1.923% | 2,544,988 | +21.126% |
| 2025-08-01 | 31.83 | 31.83 | 31.45 | 31.72 | -1.091% | 1,008,924 | +23.455% |
| 2025-07-31 | 32.05 | 32.23 | 32.02 | 32.07 | -0.342% | 551,216 | +22.108% |
| 2025-07-30 | 32.37 | 32.42 | 32.05 | 32.18 | -0.954% | 710,988 | +21.690% |
| 2025-07-29 | 32.42 | 32.58 | 32.38 | 32.49 | +0.744% | 431,821 | +20.529% |
| 2025-07-28 | 32.56 | 32.57 | 32.16 | 32.25 | -1.677% | 523,113 | +21.426% |
| 2025-07-25 | 32.51 | 32.81 | 32.48 | 32.80 | +0.244% | 553,247 | +19.390% |
| 2025-07-24 | 32.83 | 32.88 | 32.71 | 32.72 | -0.818% | 737,146 | +19.682% |
| 2025-07-23 | 32.38 | 32.99 | 32.31 | 32.99 | +2.581% | 934,969 | +18.703% |
| 2025-07-22 | 32.02 | 32.18 | 31.80 | 32.16 | +0.469% | 680,691 | +21.766% |
| 2025-07-21 | 31.79 | 32.20 | 31.79 | 32.01 | +0.660% | 1,015,421 | +22.337% |
| 2025-07-18 | 31.99 | 31.99 | 31.75 | 31.80 | -0.063% | 1,462,485 | +23.145% |
| 2025-07-17 | 31.56 | 31.84 | 31.50 | 31.82 | +0.157% | 1,172,618 | +23.067% |
| 2025-07-16 | 31.61 | 31.79 | 31.43 | 31.77 | +1.178% | 536,779 | +23.261% |
| 2025-07-15 | 31.81 | 31.81 | 31.40 | 31.40 | -1.629% | 674,836 | +24.713% |
| 2025-07-14 | 31.56 | 31.94 | 31.56 | 31.92 | +0.409% | 932,007 | +22.682% |
| 2025-07-11 | 31.86 | 31.86 | 31.71 | 31.79 | -1.396% | 717,687 | +23.183% |
| 2025-07-10 | 32.34 | 32.34 | 32.18 | 32.24 | -0.831% | 515,593 | +21.464% |
| 2025-07-09 | 32.33 | 32.56 | 32.30 | 32.51 | +1.499% | 664,661 | +20.455% |
| 2025-07-08 | 31.80 | 32.09 | 31.80 | 32.03 | +1.105% | 1,109,327 | +22.260% |
| 2025-07-07 | 31.79 | 31.86 | 31.59 | 31.68 | -0.283% | 896,135 | +23.611% |
| 2025-07-03 | 31.63 | 31.80 | 31.63 | 31.77 | +0.665% | 1,043,275 | +23.261% |
| 2025-07-02 | 31.36 | 31.57 | 31.24 | 31.56 | +0.190% | 1,247,420 | +24.081% |
| 2025-07-01 | 31.54 | 31.60 | 31.33 | 31.50 | -0.411% | 1,677,582 | +24.317% |
| 2025-06-30 | 31.52 | 31.67 | 31.41 | 31.63 | +0.127% | 782,888 | +23.807% |
| 2025-06-27 | 31.56 | 31.69 | 31.42 | 31.59 | +1.056% | 906,669 | +23.963% |
| 2025-06-26 | 31.30 | 31.30 | 31.14 | 31.26 | +0.676% | 750,756 | +25.272% |
| 2025-06-25 | 31.01 | 31.08 | 30.84 | 31.05 | -0.385% | 1,165,294 | +26.119% |
| 2025-06-24 | 31.01 | 31.23 | 30.98 | 31.17 | +2.063% | 749,389 | +25.634% |
| 2025-06-23 | 30.17 | 30.55 | 30.05 | 30.54 | +0.394% | 719,431 | +28.225% |
| 2025-06-20 | 30.70 | 30.70 | 30.41 | 30.42 | -0.458% | 899,687 | +28.731% |
| 2025-06-18 | 30.42 | 30.75 | 30.42 | 30.56 | +0.460% | 2,616,807 | +28.141% |
| 2025-06-17 | 30.90 | 30.90 | 30.39 | 30.42 | -2.249% | 1,279,060 | +28.731% |
| 2025-06-16 | 31.13 | 31.34 | 31.10 | 31.12 | -1.081% | 1,391,033 | +25.835% |
| 2025-06-13 | 31.43 | 31.66 | 31.31 | 31.46 | -1.780% | 736,001 | +24.476% |
| 2025-06-12 | 31.90 | 32.09 | 31.90 | 32.03 | +0.723% | 525,504 | +22.260% |
| 2025-06-11 | 32.01 | 32.01 | 31.74 | 31.80 | +0.031% | 1,659,160 | +23.145% |
| 2025-06-10 | 32.08 | 32.08 | 31.75 | 31.79 | -1.335% | 806,815 | +23.183% |
| 2025-06-09 | 32.30 | 32.33 | 32.17 | 32.22 | -0.155% | 585,954 | +21.539% |
| 2025-06-06 | 32.09 | 32.34 | 32.06 | 32.27 | +0.655% | 580,653 | +21.351% |
| 2025-06-05 | 32.09 | 32.17 | 31.95 | 32.06 | +0.628% | 654,929 | +22.146% |
| 2025-06-04 | 31.85 | 32.01 | 31.74 | 31.86 | 0.000% | 601,834 | +22.913% |
| 2025-06-03 | 31.90 | 31.90 | 31.67 | 31.86 | -0.994% | 1,198,032 | +22.913% |
| 2025-06-02 | 31.86 | 32.20 | 31.70 | 32.18 | +1.259% | 586,107 | +21.690% |
| 2025-05-30 | 31.80 | 31.84 | 31.55 | 31.78 | +0.126% | 522,584 | +23.222% |
| 2025-05-29 | 31.59 | 31.76 | 31.59 | 31.74 | +0.698% | 790,713 | +23.377% |
| 2025-05-28 | 31.62 | 31.62 | 31.38 | 31.52 | -0.943% | 4,310,687 | +24.239% |
| 2025-05-27 | 31.96 | 32.04 | 31.77 | 31.82 | +0.728% | 4,823,240 | +23.067% |
| 2025-05-23 | 31.20 | 31.66 | 31.17 | 31.59 | -0.504% | 1,183,431 | +23.963% |
| 2025-05-22 | 31.65 | 31.84 | 31.54 | 31.75 | +0.189% | 900,243 | +23.339% |
| 2025-05-21 | 32.05 | 32.11 | 31.68 | 31.69 | -0.658% | 687,024 | +23.572% |
| 2025-05-20 | 31.73 | 31.90 | 31.73 | 31.90 | +0.472% | 3,413,153 | +22.759% |
| 2025-05-19 | 31.37 | 31.75 | 31.37 | 31.75 | +1.567% | 1,655,652 | +23.339% |
| 2025-05-16 | 31.24 | 31.29 | 31.05 | 31.26 | +0.160% | 938,070 | +25.272% |
| 2025-05-15 | 31.20 | 31.23 | 31.07 | 31.21 | +0.645% | 2,357,122 | +25.473% |
| 2025-05-14 | 31.05 | 31.11 | 30.98 | 31.01 | +0.649% | 1,069,486 | +26.282% |
| 2025-05-13 | 30.74 | 30.88 | 30.66 | 30.81 | +0.228% | 2,604,823 | +27.102% |
| 2025-05-12 | 30.79 | 30.79 | 30.48 | 30.74 | -0.097% | 2,919,926 | +27.391% |
| 2025-05-09 | 30.74 | 30.84 | 30.67 | 30.77 | +0.918% | 660,405 | +27.267% |
| 2025-05-08 | 30.75 | 30.75 | 30.49 | 30.49 | +0.066% | 687,606 | +28.436% |
| 2025-05-07 | 30.59 | 30.63 | 30.41 | 30.47 | -0.295% | 927,487 | +28.520% |
| 2025-05-06 | 30.57 | 30.63 | 30.48 | 30.56 | +0.033% | 943,593 | +28.141% |
| 2025-05-05 | 30.50 | 30.64 | 30.34 | 30.55 | +0.825% | 6,575,899 | +28.183% |
| 2025-05-02 | 30.30 | 30.43 | 30.23 | 30.30 | +1.746% | 1,280,030 | +29.241% |
| 2025-05-01 | 30.10 | 30.10 | 29.73 | 29.78 | -0.368% | 854,877 | +31.498% |
| 2025-04-30 | 29.79 | 30.02 | 29.52 | 29.89 | -0.961% | 1,317,318 | +31.014% |
| 2025-04-29 | 30.12 | 30.22 | 30.04 | 30.18 | +0.768% | 1,094,842 | +29.755% |
| 2025-04-28 | 29.87 | 30.00 | 29.78 | 29.95 | +0.638% | 860,224 | +30.751% |
| 2025-04-25 | 29.55 | 29.79 | 29.55 | 29.76 | +0.575% | 1,711,441 | +31.586% |
| 2025-04-24 | 29.46 | 29.63 | 29.34 | 29.59 | +0.783% | 960,232 | +32.342% |
| 2025-04-23 | 29.51 | 29.66 | 29.31 | 29.36 | +0.617% | 1,899,776 | +33.379% |
| 2025-04-22 | 29.00 | 29.22 | 28.89 | 29.18 | +2.928% | 1,686,851 | +34.202% |
| 2025-04-21 | 28.78 | 28.78 | 28.16 | 28.35 | -0.666% | 1,070,586 | +38.131% |
| 2025-04-17 | 28.47 | 28.74 | 28.38 | 28.54 | +0.991% | 1,621,061 | +37.211% |
| 2025-04-16 | 28.39 | 28.58 | 28.20 | 28.26 | -0.071% | 2,217,655 | +38.570% |
| 2025-04-15 | 28.17 | 28.40 | 28.14 | 28.28 | 0.000% | 2,650,333 | +38.472% |