EWJV
iShares MSCI Japan Value ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:07:09 AM EDT
48.57USD+0.187%(+0.09)28,712
47.00Bid50.26Ask3.26SpreadEWJV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.60 | 48.67 | 48.39 | 48.57 | +0.187% | 28,712 | 0.000% |
| 2026-10-02 | 48.27 | 48.56 | 48.13 | 48.48 | +0.956% | 260,223 | +0.187% |
| 2026-10-01 | 48.20 | 48.33 | 47.81 | 48.02 | -1.009% | 76,396 | +1.144% |
| 2026-09-30 | 49.05 | 49.06 | 48.45 | 48.51 | +0.945% | 73,544 | +0.124% |
| 2026-09-29 | 48.17 | 48.17 | 47.78 | 48.06 | -1.303% | 60,231 | +1.070% |
| 2026-09-28 | 48.92 | 48.92 | 48.51 | 48.69 | -0.835% | 175,141 | -0.246% |
| 2026-09-25 | 49.04 | 49.18 | 48.73 | 49.10 | +2.356% | 207,315 | -1.079% |
| 2026-09-24 | 48.05 | 48.10 | 47.69 | 47.97 | -1.438% | 203,637 | +1.251% |
| 2026-09-23 | 48.88 | 48.91 | 48.54 | 48.67 | -1.398% | 67,588 | -0.205% |
| 2026-09-22 | 49.23 | 49.45 | 49.10 | 49.36 | +0.509% | 106,219 | -1.600% |
| 2026-09-21 | 49.01 | 49.20 | 48.88 | 49.11 | +0.615% | 53,845 | -1.100% |
| 2026-09-18 | 48.73 | 48.94 | 48.46 | 48.81 | -1.712% | 133,246 | -0.492% |
| 2026-09-17 | 49.83 | 49.88 | 49.58 | 49.66 | +0.914% | 43,529 | -2.195% |
| 2026-09-16 | 49.54 | 49.99 | 48.91 | 49.21 | -0.122% | 136,311 | -1.301% |
| 2026-09-15 | 49.27 | 49.35 | 49.01 | 49.27 | -0.888% | 104,387 | -1.421% |
| 2026-09-14 | 49.62 | 49.89 | 49.46 | 49.71 | -0.815% | 324,789 | -2.296% |
| 2026-09-11 | 49.97 | 50.22 | 49.94 | 50.12 | +2.728% | 108,313 | -3.093% |
| 2026-09-10 | 48.92 | 49.18 | 48.70 | 48.79 | -0.145% | 174,308 | -0.449% |
| 2026-09-09 | 49.31 | 49.31 | 48.80 | 48.86 | -0.661% | 138,612 | -0.594% |
| 2026-09-08 | 49.51 | 49.54 | 49.15 | 49.19 | -0.274% | 73,656 | -1.251% |
| 2026-09-04 | 49.27 | 49.53 | 49.22 | 49.32 | -0.544% | 83,977 | -1.521% |
| 2026-09-03 | 49.24 | 49.73 | 49.24 | 49.59 | +2.332% | 105,012 | -2.057% |
| 2026-09-02 | 47.90 | 48.54 | 47.90 | 48.46 | +1.000% | 337,823 | +0.227% |
| 2026-09-01 | 47.95 | 48.39 | 47.82 | 47.98 | +0.608% | 171,467 | +1.230% |
| 2026-08-31 | 47.91 | 47.98 | 47.64 | 47.69 | +0.084% | 50,336 | +1.845% |
| 2026-08-28 | 47.89 | 48.00 | 47.41 | 47.65 | +0.355% | 180,473 | +1.931% |
| 2026-08-27 | 47.50 | 47.55 | 47.33 | 47.48 | +0.278% | 93,431 | +2.292% |
| 2026-08-26 | 47.40 | 47.52 | 47.28 | 47.35 | -0.021% | 57,165 | +2.577% |
| 2026-08-25 | 47.38 | 47.42 | 47.14 | 47.36 | +0.509% | 63,089 | +2.555% |
| 2026-08-24 | 47.08 | 47.23 | 46.93 | 47.12 | -0.359% | 247,651 | +3.077% |
| 2026-08-21 | 47.23 | 47.38 | 47.17 | 47.29 | +1.721% | 24,408 | +2.707% |
| 2026-08-20 | 46.67 | 46.78 | 46.41 | 46.49 | -0.236% | 73,334 | +4.474% |
| 2026-08-19 | 47.01 | 47.09 | 46.42 | 46.60 | -0.872% | 148,044 | +4.227% |
| 2026-08-18 | 47.57 | 47.73 | 46.90 | 47.01 | -1.810% | 159,242 | +3.318% |
| 2026-08-17 | 47.80 | 48.04 | 47.74 | 47.88 | -0.297% | 52,957 | +1.449% |
| 2026-08-14 | 48.14 | 48.28 | 47.90 | 48.02 | -0.343% | 98,786 | +1.147% |
| 2026-08-13 | 48.11 | 48.36 | 48.06 | 48.18 | +0.385% | 124,834 | +0.800% |
| 2026-08-12 | 48.04 | 48.16 | 47.83 | 48.00 | +1.148% | 188,090 | +1.188% |
| 2026-08-11 | 47.65 | 47.78 | 47.39 | 47.45 | +0.222% | 263,305 | +2.350% |
| 2026-08-10 | 47.52 | 47.66 | 47.31 | 47.35 | -1.641% | 60,142 | +2.577% |
| 2026-08-07 | 48.11 | 48.26 | 47.88 | 48.14 | +1.177% | 29,852 | +0.893% |
| 2026-08-06 | 47.54 | 47.88 | 47.44 | 47.58 | +1.148% | 39,222 | +2.081% |
| 2026-08-05 | 47.39 | 47.75 | 47.01 | 47.04 | +0.693% | 487,067 | +3.253% |
| 2026-08-04 | 46.32 | 46.81 | 46.18 | 46.72 | +0.682% | 375,373 | +3.968% |
| 2026-08-03 | 46.43 | 46.72 | 46.36 | 46.40 | -0.472% | 76,367 | +4.677% |
| 2026-07-31 | 46.53 | 46.80 | 46.16 | 46.62 | -0.935% | 272,029 | +4.183% |
| 2026-07-30 | 45.80 | 47.09 | 45.78 | 47.06 | +2.841% | 96,171 | +3.209% |
| 2026-07-29 | 45.94 | 46.49 | 45.62 | 45.76 | -0.240% | 104,281 | +6.141% |
| 2026-07-28 | 45.66 | 46.05 | 45.54 | 45.87 | -1.471% | 163,985 | +5.886% |
| 2026-07-27 | 46.62 | 46.70 | 46.15 | 46.55 | +0.790% | 88,415 | +4.328% |
| 2026-07-24 | 46.14 | 46.48 | 46.09 | 46.19 | +0.984% | 413,805 | +5.153% |
| 2026-07-23 | 45.93 | 46.05 | 45.55 | 45.74 | -0.673% | 76,850 | +6.187% |
| 2026-07-22 | 45.99 | 46.25 | 45.99 | 46.05 | +0.065% | 111,903 | +5.472% |
| 2026-07-21 | 45.80 | 46.19 | 45.75 | 46.02 | +2.461% | 533,035 | +5.541% |
| 2026-07-20 | 44.99 | 45.16 | 44.86 | 44.91 | +0.077% | 14,933 | +8.138% |
| 2026-07-17 | 44.48 | 44.92 | 44.32 | 44.88 | -1.622% | 59,059 | +8.222% |
| 2026-07-16 | 45.73 | 45.89 | 45.51 | 45.62 | -1.213% | 40,522 | +6.466% |
| 2026-07-15 | 46.25 | 46.30 | 45.85 | 46.18 | -0.008% | 454,098 | +5.175% |
| 2026-07-14 | 46.31 | 46.63 | 46.10 | 46.18 | +1.124% | 409,273 | +5.167% |
| 2026-07-13 | 45.92 | 45.92 | 45.58 | 45.67 | -0.821% | 175,229 | +6.350% |
| 2026-07-10 | 45.89 | 46.15 | 45.73 | 46.05 | +1.539% | 251,720 | +5.477% |
| 2026-07-09 | 45.29 | 45.63 | 45.23 | 45.35 | -0.041% | 1,130,728 | +7.100% |
| 2026-07-08 | 45.04 | 45.37 | 44.82 | 45.37 | -0.420% | 83,200 | +7.056% |
| 2026-07-07 | 45.87 | 46.08 | 45.47 | 45.56 | -1.214% | 99,036 | +6.607% |
| 2026-07-06 | 45.88 | 46.22 | 45.86 | 46.12 | +2.148% | 88,548 | +5.312% |
| 2026-07-02 | 45.35 | 45.68 | 44.79 | 45.15 | +1.533% | 50,346 | +7.575% |
| 2026-07-01 | 44.43 | 44.75 | 44.35 | 44.47 | +1.152% | 254,502 | +9.224% |
| 2026-06-30 | 43.81 | 44.13 | 43.81 | 43.96 | -0.337% | 77,443 | +10.483% |
| 2026-06-29 | 44.16 | 44.23 | 43.82 | 44.11 | -0.507% | 90,836 | +10.111% |
| 2026-06-26 | 44.35 | 44.60 | 44.16 | 44.33 | +0.829% | 44,973 | +9.553% |
| 2026-06-25 | 44.21 | 44.30 | 43.86 | 43.97 | -0.091% | 82,671 | +10.462% |
| 2026-06-24 | 44.14 | 44.26 | 43.88 | 44.01 | -0.340% | 417,921 | +10.361% |
| 2026-06-23 | 44.15 | 44.43 | 43.96 | 44.16 | -3.021% | 61,992 | +9.986% |
| 2026-06-22 | 45.66 | 45.83 | 45.41 | 45.54 | -0.251% | 127,360 | +6.664% |
| 2026-06-18 | 46.04 | 46.11 | 45.53 | 45.65 | +0.884% | 120,441 | +6.396% |
| 2026-06-17 | 45.54 | 45.89 | 45.23 | 45.25 | -0.264% | 50,068 | +7.337% |
| 2026-06-16 | 45.27 | 45.51 | 45.27 | 45.37 | +0.088% | 104,634 | +7.053% |
| 2026-06-15 | 45.57 | 45.57 | 45.19 | 45.33 | +0.155% | 92,222 | +7.148% |
| 2026-06-12 | 45.18 | 45.40 | 44.89 | 45.26 | +0.111% | 38,055 | +7.313% |
| 2026-06-11 | 44.34 | 45.29 | 44.16 | 45.21 | +2.471% | 99,058 | +7.432% |
| 2026-06-10 | 44.28 | 44.73 | 44.06 | 44.12 | -1.430% | 94,694 | +10.086% |
| 2026-06-09 | 45.26 | 45.55 | 44.39 | 44.76 | -0.445% | 312,445 | +8.512% |
| 2026-06-08 | 45.15 | 45.30 | 44.89 | 44.96 | +0.920% | 149,805 | +8.029% |
| 2026-06-05 | 45.58 | 45.68 | 44.44 | 44.55 | -2.772% | 46,019 | +9.024% |
| 2026-06-04 | 45.74 | 45.90 | 45.60 | 45.82 | +0.328% | 109,988 | +6.002% |
| 2026-06-03 | 45.81 | 45.84 | 45.57 | 45.67 | +0.271% | 62,286 | +6.350% |
| 2026-06-02 | 45.09 | 45.63 | 45.09 | 45.55 | +0.705% | 69,566 | +6.638% |
| 2026-06-01 | 45.22 | 45.44 | 45.00 | 45.23 | -0.642% | 138,354 | +7.389% |
| 2026-05-29 | 45.44 | 45.72 | 45.32 | 45.52 | +0.242% | 90,311 | +6.700% |
| 2026-05-28 | 45.03 | 45.52 | 44.93 | 45.41 | +0.457% | 153,994 | +6.959% |
| 2026-05-27 | 45.33 | 45.33 | 45.03 | 45.20 | -0.988% | 133,537 | +7.447% |
| 2026-05-26 | 45.79 | 45.80 | 45.50 | 45.65 | +1.029% | 71,185 | +6.386% |
| 2026-05-22 | 45.12 | 45.42 | 45.00 | 45.19 | -0.066% | 359,360 | +7.480% |
| 2026-05-21 | 44.75 | 45.35 | 44.65 | 45.22 | -0.235% | 43,138 | +7.409% |
| 2026-05-20 | 44.66 | 45.48 | 44.66 | 45.33 | +0.887% | 64,165 | +7.157% |
| 2026-05-19 | 44.84 | 45.21 | 44.74 | 44.93 | -0.116% | 29,308 | +8.107% |
| 2026-05-18 | 44.98 | 45.09 | 44.62 | 44.98 | -0.288% | 38,074 | +7.981% |
| 2026-05-15 | 45.23 | 45.31 | 45.04 | 45.11 | -0.726% | 184,734 | +7.670% |
| 2026-05-14 | 45.54 | 45.59 | 45.32 | 45.44 | -0.022% | 94,246 | +6.888% |
| 2026-05-13 | 45.33 | 45.60 | 45.14 | 45.45 | +1.270% | 239,400 | +6.865% |
| 2026-05-12 | 44.89 | 44.97 | 44.54 | 44.88 | +0.899% | 159,068 | +8.222% |
| 2026-05-11 | 44.42 | 44.66 | 44.41 | 44.48 | +0.588% | 642,729 | +9.195% |
| 2026-05-08 | 44.20 | 44.39 | 44.08 | 44.22 | +0.409% | 220,328 | +9.837% |
| 2026-05-07 | 44.42 | 44.69 | 43.95 | 44.04 | -1.100% | 53,396 | +10.286% |
| 2026-05-06 | 44.28 | 44.66 | 44.21 | 44.53 | +2.586% | 1,239,695 | +9.073% |
| 2026-05-05 | 43.16 | 43.45 | 43.13 | 43.41 | +1.207% | 71,593 | +11.893% |
| 2026-05-04 | 43.11 | 43.50 | 42.72 | 42.89 | -0.279% | 110,220 | +13.243% |
| 2026-05-01 | 43.10 | 43.50 | 42.98 | 43.01 | -1.035% | 142,969 | +12.927% |
| 2026-04-30 | 42.97 | 43.61 | 42.78 | 43.46 | +3.026% | 97,213 | +11.758% |
| 2026-04-29 | 42.48 | 42.48 | 41.97 | 42.18 | -0.978% | 185,186 | +15.140% |
| 2026-04-28 | 42.74 | 42.89 | 42.53 | 42.60 | +0.900% | 317,912 | +14.014% |
| 2026-04-27 | 42.37 | 42.59 | 42.20 | 42.22 | +0.166% | 74,498 | +15.040% |
| 2026-04-24 | 42.15 | 42.32 | 41.96 | 42.15 | -0.331% | 92,962 | +15.231% |
| 2026-04-23 | 42.55 | 42.72 | 41.93 | 42.29 | -0.588% | 103,136 | +14.850% |
| 2026-04-22 | 42.64 | 42.71 | 42.33 | 42.54 | -0.235% | 254,264 | +14.175% |
| 2026-04-21 | 43.29 | 43.38 | 42.61 | 42.64 | -3.012% | 113,369 | +13.907% |
| 2026-04-20 | 44.00 | 44.10 | 43.74 | 43.96 | -1.115% | 51,744 | +10.476% |
| 2026-04-17 | 44.21 | 44.81 | 44.21 | 44.46 | +0.816% | 175,416 | +9.244% |
| 2026-04-16 | 44.40 | 44.40 | 43.98 | 44.10 | -0.023% | 242,293 | +10.136% |
| 2026-04-15 | 44.13 | 44.19 | 43.98 | 44.11 | -0.158% | 77,789 | +10.111% |
| 2026-04-14 | 43.96 | 44.38 | 43.96 | 44.18 | +0.409% | 330,445 | +9.937% |
| 2026-04-13 | 43.34 | 44.06 | 43.19 | 44.00 | +0.182% | 37,717 | +10.386% |
| 2026-04-10 | 43.81 | 44.08 | 43.71 | 43.92 | -0.656% | 84,926 | +10.587% |
| 2026-04-09 | 43.79 | 44.45 | 43.57 | 44.21 | -1.449% | 82,180 | +9.862% |
| 2026-04-08 | 44.94 | 45.10 | 44.61 | 44.86 | +4.204% | 316,775 | +8.270% |
| 2026-04-07 | 42.78 | 43.14 | 42.29 | 43.05 | -0.301% | 129,360 | +12.822% |
| 2026-04-06 | 42.74 | 43.31 | 42.74 | 43.18 | +0.255% | 107,176 | +12.483% |
| 2026-04-02 | 42.42 | 43.28 | 42.28 | 43.07 | -1.261% | 116,353 | +12.770% |
| 2026-04-01 | 43.74 | 44.05 | 43.50 | 43.62 | +2.226% | 164,696 | +11.348% |
| 2026-03-31 | 41.73 | 42.69 | 41.55 | 42.67 | +3.493% | 79,941 | +13.827% |
| 2026-03-30 | 41.77 | 41.91 | 41.11 | 41.23 | +0.292% | 115,320 | +17.803% |
| 2026-03-27 | 41.47 | 41.62 | 41.01 | 41.11 | -1.107% | 114,691 | +18.146% |
| 2026-03-26 | 42.01 | 42.27 | 41.51 | 41.57 | -1.697% | 143,351 | +16.839% |
| 2026-03-25 | 42.50 | 42.57 | 42.19 | 42.29 | +1.507% | 85,162 | +14.856% |
| 2026-03-24 | 41.52 | 41.99 | 41.40 | 41.66 | +0.313% | 133,185 | +16.587% |
| 2026-03-23 | 41.49 | 42.09 | 41.15 | 41.53 | +2.392% | 288,909 | +16.952% |
| 2026-03-20 | 41.67 | 41.80 | 40.41 | 40.56 | -2.757% | 241,636 | +19.749% |
| 2026-03-19 | 41.06 | 41.97 | 40.90 | 41.71 | -0.596% | 165,684 | +16.447% |
| 2026-03-18 | 42.30 | 42.44 | 41.92 | 41.96 | -0.569% | 239,086 | +15.753% |
| 2026-03-17 | 42.39 | 42.53 | 42.12 | 42.20 | +0.309% | 123,733 | +15.095% |
| 2026-03-16 | 41.75 | 42.13 | 41.70 | 42.07 | +1.988% | 291,114 | +15.450% |
| 2026-03-13 | 41.69 | 41.91 | 41.19 | 41.25 | -1.032% | 300,347 | +17.745% |
| 2026-03-12 | 42.13 | 42.13 | 41.41 | 41.68 | -2.320% | 217,030 | +16.531% |
| 2026-03-11 | 42.40 | 42.87 | 42.28 | 42.67 | -0.998% | 113,279 | +13.827% |
| 2026-03-10 | 43.23 | 43.90 | 42.89 | 43.10 | +1.055% | 373,965 | +12.691% |
| 2026-03-09 | 41.78 | 42.70 | 41.38 | 42.65 | +0.971% | 453,798 | +13.880% |
| 2026-03-06 | 42.10 | 42.40 | 41.91 | 42.24 | -1.239% | 206,445 | +14.986% |
| 2026-03-05 | 43.16 | 43.30 | 42.35 | 42.77 | -2.707% | 561,172 | +13.561% |
| 2026-03-04 | 43.50 | 44.06 | 43.39 | 43.96 | +1.267% | 588,114 | +10.487% |
| 2026-03-03 | 42.34 | 43.69 | 42.08 | 43.41 | -3.726% | 515,544 | +11.887% |
| 2026-03-02 | 44.58 | 45.33 | 44.53 | 45.09 | -2.360% | 332,541 | +7.718% |
| 2026-02-27 | 46.45 | 46.55 | 46.13 | 46.18 | -0.367% | 268,376 | +5.175% |
| 2026-02-26 | 46.28 | 46.49 | 46.07 | 46.35 | +0.412% | 229,258 | +4.790% |
| 2026-02-25 | 45.90 | 46.20 | 45.86 | 46.16 | +0.830% | 278,774 | +5.221% |
| 2026-02-24 | 45.51 | 45.96 | 45.40 | 45.78 | -0.435% | 111,832 | +6.094% |
| 2026-02-23 | 46.21 | 46.40 | 45.94 | 45.98 | -0.022% | 147,931 | +5.633% |
| 2026-02-20 | 45.59 | 46.11 | 45.39 | 45.99 | -0.303% | 157,443 | +5.610% |
| 2026-02-19 | 46.04 | 46.13 | 45.91 | 46.13 | 0.000% | 270,602 | +5.289% |
| 2026-02-18 | 46.23 | 46.48 | 46.03 | 46.13 | -0.560% | 280,672 | +5.289% |
| 2026-02-17 | 46.18 | 46.53 | 45.91 | 46.39 | -2.481% | 558,439 | +4.699% |
| 2026-02-13 | 47.35 | 47.66 | 47.12 | 47.57 | +0.465% | 210,890 | +2.102% |
| 2026-02-12 | 47.47 | 47.69 | 47.20 | 47.35 | +0.403% | 587,732 | +2.577% |
| 2026-02-11 | 47.08 | 47.27 | 46.80 | 47.16 | +1.072% | 920,193 | +2.990% |
| 2026-02-10 | 46.85 | 47.02 | 46.57 | 46.66 | +1.611% | 466,579 | +4.093% |
| 2026-02-09 | 45.52 | 46.00 | 45.46 | 45.92 | +1.324% | 333,061 | +5.771% |
| 2026-02-06 | 44.85 | 45.40 | 44.85 | 45.32 | +3.707% | 215,036 | +7.171% |
| 2026-02-05 | 43.82 | 44.00 | 43.66 | 43.70 | -1.154% | 203,094 | +11.144% |
| 2026-02-04 | 44.16 | 44.51 | 44.11 | 44.21 | +1.819% | 344,654 | +9.862% |
| 2026-02-03 | 42.90 | 43.42 | 42.83 | 43.42 | +1.925% | 606,430 | +11.861% |
| 2026-02-02 | 42.23 | 42.62 | 42.13 | 42.60 | +0.165% | 157,817 | +14.014% |
| 2026-01-30 | 42.63 | 42.71 | 42.31 | 42.53 | -0.141% | 287,623 | +14.202% |
| 2026-01-29 | 42.44 | 42.67 | 42.03 | 42.59 | +2.085% | 129,864 | +14.041% |
| 2026-01-28 | 41.68 | 41.86 | 41.52 | 41.72 | -1.246% | 189,758 | +16.419% |
| 2026-01-27 | 42.15 | 42.35 | 42.11 | 42.25 | +1.142% | 365,596 | +14.968% |
| 2026-01-26 | 41.81 | 42.00 | 41.74 | 41.77 | +0.020% | 175,494 | +16.281% |
| 2026-01-23 | 41.51 | 41.85 | 41.46 | 41.76 | -0.188% | 165,702 | +16.304% |
| 2026-01-22 | 41.85 | 41.94 | 41.70 | 41.84 | 0.000% | 310,650 | +16.085% |
| 2026-01-21 | 41.47 | 41.95 | 41.47 | 41.84 | +0.771% | 260,481 | +16.085% |
| 2026-01-20 | 41.70 | 41.81 | 41.47 | 41.52 | -2.168% | 247,584 | +16.980% |
| 2026-01-16 | 42.35 | 42.45 | 42.30 | 42.44 | +0.511% | 142,115 | +14.444% |
| 2026-01-15 | 42.51 | 42.57 | 42.20 | 42.22 | +0.510% | 105,284 | +15.029% |
| 2026-01-14 | 41.99 | 42.19 | 41.92 | 42.01 | +0.882% | 754,528 | +15.615% |
| 2026-01-13 | 41.78 | 41.82 | 41.58 | 41.64 | -0.113% | 215,170 | +16.635% |
| 2026-01-12 | 41.75 | 41.81 | 41.63 | 41.69 | +0.434% | 150,072 | +16.503% |
| 2026-01-09 | 41.29 | 41.66 | 41.19 | 41.51 | +1.878% | 113,871 | +17.008% |
| 2026-01-08 | 40.50 | 40.78 | 40.50 | 40.74 | +0.382% | 79,015 | +19.205% |
| 2026-01-07 | 40.68 | 40.70 | 40.52 | 40.59 | -0.074% | 86,564 | +19.660% |
| 2026-01-06 | 40.70 | 40.78 | 40.58 | 40.62 | -0.172% | 156,455 | +19.572% |
| 2026-01-05 | 40.28 | 40.71 | 40.24 | 40.69 | +1.980% | 104,722 | +19.366% |
| 2026-01-02 | 40.00 | 40.10 | 39.72 | 39.90 | +0.448% | 114,745 | +21.729% |
| 2025-12-31 | 39.77 | 39.82 | 39.61 | 39.72 | -0.253% | 479,998 | +22.274% |
| 2025-12-30 | 39.95 | 39.95 | 39.81 | 39.82 | -0.120% | 63,877 | +21.965% |
| 2025-12-29 | 39.74 | 39.91 | 39.74 | 39.87 | +0.442% | 70,910 | +21.819% |
| 2025-12-26 | 39.66 | 39.75 | 39.59 | 39.70 | -0.103% | 88,634 | +22.358% |
| 2025-12-24 | 39.67 | 39.80 | 39.60 | 39.74 | -0.324% | 46,480 | +22.232% |
| 2025-12-23 | 39.93 | 40.03 | 39.80 | 39.87 | +0.871% | 52,017 | +21.836% |
| 2025-12-22 | 39.44 | 39.56 | 39.34 | 39.52 | -0.048% | 51,352 | +22.897% |
| 2025-12-19 | 39.53 | 39.69 | 39.52 | 39.54 | +0.534% | 94,706 | +22.838% |
| 2025-12-18 | 39.49 | 39.57 | 39.30 | 39.33 | +0.460% | 88,893 | +23.494% |
| 2025-12-17 | 39.46 | 39.53 | 39.15 | 39.15 | -1.300% | 89,590 | +24.061% |
| 2025-12-16 | 39.93 | 39.93 | 39.59 | 39.67 | -5.603% | 90,590 | +22.449% |
| 2025-12-15 | 42.16 | 42.17 | 41.91 | 42.02 | +1.449% | 104,636 | +15.588% |
| 2025-12-12 | 41.50 | 41.60 | 41.20 | 41.42 | +0.461% | 82,677 | +17.262% |
| 2025-12-11 | 41.13 | 41.41 | 41.13 | 41.23 | +0.619% | 159,954 | +17.803% |
| 2025-12-10 | 40.67 | 41.11 | 40.62 | 40.98 | +1.152% | 48,932 | +18.531% |
| 2025-12-09 | 40.59 | 40.74 | 40.48 | 40.51 | +0.310% | 33,501 | +19.896% |
| 2025-12-08 | 40.58 | 40.67 | 40.35 | 40.38 | -0.390% | 35,174 | +20.267% |
| 2025-12-05 | 40.59 | 40.68 | 40.50 | 40.54 | -0.165% | 129,177 | +19.798% |
| 2025-12-04 | 40.69 | 40.86 | 40.50 | 40.61 | +1.310% | 56,852 | +19.601% |
| 2025-12-03 | 39.80 | 40.10 | 39.80 | 40.09 | -0.261% | 27,861 | +21.168% |
| 2025-12-02 | 40.28 | 40.31 | 40.10 | 40.19 | +0.062% | 60,238 | +20.851% |
| 2025-12-01 | 40.14 | 40.39 | 40.05 | 40.16 | -0.360% | 30,700 | +20.926% |
| 2025-11-28 | 40.13 | 40.36 | 40.12 | 40.31 | -0.124% | 131,998 | +20.491% |
| 2025-11-26 | 40.01 | 40.40 | 40.01 | 40.36 | +1.723% | 43,793 | +20.342% |
| 2025-11-25 | 39.36 | 39.69 | 39.28 | 39.68 | +0.336% | 84,861 | +22.415% |
| 2025-11-24 | 39.22 | 39.54 | 39.14 | 39.54 | +0.726% | 19,468 | +22.826% |
| 2025-11-21 | 38.99 | 39.40 | 38.90 | 39.26 | +2.474% | 424,508 | +23.718% |
| 2025-11-20 | 38.95 | 39.10 | 38.29 | 38.31 | -1.604% | 47,613 | +26.779% |
| 2025-11-19 | 38.86 | 39.11 | 38.83 | 38.94 | +0.157% | 36,116 | +24.746% |
| 2025-11-18 | 38.81 | 38.98 | 38.68 | 38.87 | -1.751% | 234,939 | +24.942% |
| 2025-11-17 | 39.89 | 39.98 | 39.41 | 39.57 | -1.847% | 103,378 | +22.754% |
| 2025-11-14 | 40.16 | 40.39 | 40.14 | 40.31 | +1.641% | 194,874 | +20.487% |
| 2025-11-13 | 40.04 | 40.07 | 39.63 | 39.66 | -1.194% | 231,766 | +22.464% |
| 2025-11-12 | 39.99 | 40.21 | 39.97 | 40.14 | +0.905% | 51,644 | +21.001% |
| 2025-11-11 | 39.61 | 39.84 | 39.60 | 39.78 | +0.151% | 30,141 | +22.097% |
| 2025-11-10 | 39.56 | 39.77 | 39.50 | 39.72 | +0.455% | 30,197 | +22.281% |
| 2025-11-07 | 39.22 | 39.54 | 39.12 | 39.54 | +0.483% | 229,263 | +22.838% |
| 2025-11-06 | 39.41 | 39.47 | 39.17 | 39.35 | +0.639% | 36,827 | +23.431% |
| 2025-11-05 | 39.00 | 39.22 | 38.98 | 39.10 | -0.153% | 33,456 | +24.220% |
| 2025-11-04 | 39.20 | 39.37 | 39.10 | 39.16 | -0.458% | 290,437 | +24.030% |
| 2025-11-03 | 39.41 | 39.41 | 39.21 | 39.34 | +0.076% | 170,170 | +23.462% |
| 2025-10-31 | 39.46 | 39.52 | 39.22 | 39.31 | -0.228% | 24,391 | +23.556% |
| 2025-10-30 | 39.38 | 39.60 | 39.35 | 39.40 | +0.153% | 44,895 | +23.274% |
| 2025-10-29 | 39.53 | 39.63 | 39.14 | 39.34 | -1.478% | 66,186 | +23.462% |
| 2025-10-28 | 39.89 | 40.03 | 39.77 | 39.93 | +0.301% | 255,981 | +21.638% |
| 2025-10-27 | 39.90 | 39.90 | 39.70 | 39.81 | +1.195% | 138,577 | +22.005% |
| 2025-10-24 | 39.33 | 39.40 | 39.20 | 39.34 | +0.434% | 34,072 | +23.462% |
| 2025-10-23 | 39.12 | 39.29 | 39.11 | 39.17 | -0.255% | 34,456 | +23.998% |
| 2025-10-22 | 39.29 | 39.36 | 39.09 | 39.27 | -0.254% | 245,892 | +23.682% |
| 2025-10-21 | 39.34 | 39.44 | 39.22 | 39.37 | -0.731% | 62,788 | +23.368% |
| 2025-10-20 | 39.44 | 39.79 | 39.44 | 39.66 | +1.797% | 42,156 | +22.466% |
| 2025-10-17 | 38.88 | 39.01 | 38.78 | 38.96 | +0.206% | 29,547 | +24.666% |
| 2025-10-16 | 38.94 | 39.00 | 38.67 | 38.88 | +0.387% | 48,083 | +24.923% |
| 2025-10-15 | 38.73 | 38.87 | 38.55 | 38.73 | +1.123% | 76,983 | +25.407% |
| 2025-10-14 | 37.83 | 38.41 | 37.78 | 38.30 | +1.296% | 69,562 | +26.815% |
| 2025-10-13 | 37.88 | 37.91 | 37.65 | 37.81 | +0.880% | 62,565 | +28.458% |
| 2025-10-10 | 38.01 | 38.19 | 37.41 | 37.48 | -3.551% | 104,099 | +29.589% |
| 2025-10-09 | 39.13 | 39.15 | 38.81 | 38.86 | -0.385% | 113,524 | +24.987% |
| 2025-10-08 | 39.16 | 39.19 | 38.92 | 39.01 | -0.485% | 46,866 | +24.507% |
| 2025-10-07 | 39.49 | 39.49 | 39.18 | 39.20 | -1.035% | 51,569 | +23.903% |
| 2025-10-06 | 39.54 | 39.78 | 39.45 | 39.61 | +0.469% | 169,866 | +22.621% |
| 2025-10-03 | 39.32 | 39.54 | 39.30 | 39.42 | +2.190% | 79,220 | +23.196% |
| 2025-10-02 | 38.76 | 38.90 | 38.55 | 38.58 | -0.483% | 193,277 | +25.894% |
| 2025-10-01 | 39.08 | 39.12 | 38.74 | 38.77 | -0.732% | 87,577 | +25.286% |
| 2025-09-30 | 39.06 | 39.06 | 38.84 | 39.05 | -0.306% | 34,497 | +24.368% |
| 2025-09-29 | 39.30 | 39.30 | 39.12 | 39.17 | -0.626% | 35,682 | +23.988% |
| 2025-09-26 | 39.34 | 39.46 | 39.30 | 39.42 | +0.548% | 13,089 | +23.212% |
| 2025-09-25 | 39.25 | 39.27 | 39.06 | 39.20 | -0.164% | 30,355 | +23.887% |
| 2025-09-24 | 39.47 | 39.51 | 39.22 | 39.27 | -0.521% | 348,626 | +23.684% |
| 2025-09-23 | 39.60 | 39.75 | 39.42 | 39.48 | -0.139% | 22,299 | +23.040% |
| 2025-09-22 | 39.35 | 39.59 | 39.30 | 39.53 | +0.640% | 145,195 | +22.869% |
| 2025-09-19 | 39.31 | 39.40 | 39.23 | 39.28 | -0.459% | 107,160 | +23.654% |
| 2025-09-18 | 39.39 | 39.53 | 39.17 | 39.46 | -0.253% | 50,163 | +23.087% |
| 2025-09-17 | 39.54 | 39.85 | 39.40 | 39.56 | +0.076% | 23,524 | +22.776% |
| 2025-09-16 | 39.52 | 39.59 | 39.43 | 39.53 | +0.268% | 31,474 | +22.869% |
| 2025-09-15 | 39.40 | 39.55 | 39.32 | 39.42 | +0.493% | 51,765 | +23.198% |
| 2025-09-12 | 39.22 | 39.27 | 39.10 | 39.23 | -0.606% | 37,672 | +23.806% |
| 2025-09-11 | 39.32 | 39.56 | 39.32 | 39.47 | +0.674% | 88,995 | +23.055% |
| 2025-09-10 | 39.26 | 39.43 | 39.18 | 39.21 | +0.117% | 83,013 | +23.885% |
| 2025-09-09 | 39.09 | 39.21 | 38.91 | 39.16 | -1.129% | 70,633 | +24.030% |
| 2025-09-08 | 39.27 | 39.63 | 39.27 | 39.61 | +1.922% | 120,010 | +22.630% |
| 2025-09-05 | 39.04 | 39.14 | 38.74 | 38.86 | +0.804% | 77,505 | +24.987% |
| 2025-09-04 | 38.28 | 38.60 | 38.26 | 38.55 | +1.152% | 229,516 | +25.992% |
| 2025-09-03 | 38.00 | 38.15 | 37.97 | 38.11 | -0.543% | 52,634 | +27.443% |
| 2025-09-02 | 38.04 | 38.34 | 37.97 | 38.32 | +0.364% | 72,225 | +26.751% |
| 2025-08-29 | 38.20 | 38.22 | 38.02 | 38.18 | -0.780% | 91,099 | +27.213% |
| 2025-08-28 | 38.56 | 38.60 | 38.45 | 38.48 | +0.891% | 59,075 | +26.221% |
| 2025-08-27 | 37.98 | 38.21 | 37.80 | 38.14 | -0.522% | 45,777 | +27.347% |
| 2025-08-26 | 38.19 | 38.35 | 38.11 | 38.34 | -0.145% | 48,073 | +26.682% |
| 2025-08-25 | 38.51 | 38.63 | 38.38 | 38.40 | -1.068% | 130,382 | +26.499% |
| 2025-08-22 | 38.36 | 38.94 | 38.35 | 38.81 | +1.796% | 132,339 | +25.148% |
| 2025-08-21 | 38.12 | 38.26 | 38.07 | 38.13 | -1.076% | 90,783 | +27.396% |
| 2025-08-20 | 38.57 | 38.61 | 38.40 | 38.54 | +0.117% | 210,675 | +26.025% |
| 2025-08-19 | 38.44 | 38.58 | 38.44 | 38.49 | -0.272% | 66,497 | +26.172% |
| 2025-08-18 | 38.65 | 38.65 | 38.48 | 38.60 | -0.026% | 124,242 | +25.829% |
| 2025-08-15 | 38.58 | 38.67 | 38.47 | 38.61 | +2.018% | 126,535 | +25.796% |
| 2025-08-14 | 37.83 | 37.94 | 37.70 | 37.85 | -0.326% | 36,370 | +28.335% |
| 2025-08-13 | 38.04 | 38.06 | 37.87 | 37.97 | -0.250% | 464,266 | +27.917% |
| 2025-08-12 | 37.70 | 38.11 | 37.70 | 38.06 | +2.120% | 238,014 | +27.598% |
| 2025-08-11 | 37.34 | 37.45 | 37.24 | 37.27 | -0.175% | 31,161 | +30.303% |
| 2025-08-08 | 37.17 | 37.45 | 37.17 | 37.34 | +1.658% | 57,250 | +30.075% |
| 2025-08-07 | 36.80 | 36.80 | 36.60 | 36.73 | +0.647% | 367,483 | +32.232% |
| 2025-08-06 | 36.28 | 36.51 | 36.28 | 36.49 | +1.715% | 44,256 | +33.089% |
| 2025-08-05 | 35.99 | 36.02 | 35.72 | 35.88 | +0.038% | 83,743 | +35.372% |
| 2025-08-04 | 35.83 | 35.92 | 35.66 | 35.87 | +1.088% | 121,236 | +35.423% |
| 2025-08-01 | 35.47 | 35.66 | 35.13 | 35.48 | +1.314% | 228,768 | +36.896% |
| 2025-07-31 | 35.14 | 35.17 | 34.88 | 35.02 | +0.027% | 29,528 | +38.694% |
| 2025-07-30 | 35.22 | 35.23 | 34.92 | 35.01 | +0.051% | 27,788 | +38.732% |
| 2025-07-29 | 35.25 | 35.25 | 34.98 | 34.99 | -0.844% | 21,843 | +38.802% |
| 2025-07-28 | 35.51 | 35.51 | 35.25 | 35.29 | -1.699% | 29,200 | +37.631% |
| 2025-07-25 | 35.90 | 35.95 | 35.81 | 35.90 | -1.238% | 55,452 | +35.292% |
| 2025-07-24 | 36.41 | 36.51 | 36.35 | 36.35 | 0.000% | 530,153 | +33.618% |
| 2025-07-23 | 36.07 | 36.39 | 36.07 | 36.35 | +5.607% | 108,365 | +33.618% |
| 2025-07-22 | 34.41 | 34.46 | 34.33 | 34.42 | +0.645% | 20,849 | +41.110% |
| 2025-07-21 | 34.01 | 34.35 | 34.01 | 34.20 | +1.272% | 49,230 | +42.020% |
| 2025-07-18 | 33.95 | 33.95 | 33.72 | 33.77 | -0.729% | 14,454 | +43.826% |
| 2025-07-17 | 33.90 | 34.08 | 33.87 | 34.02 | +0.467% | 17,580 | +42.777% |
| 2025-07-16 | 33.75 | 33.87 | 33.62 | 33.86 | +0.267% | 40,129 | +43.444% |
| 2025-07-15 | 34.10 | 34.10 | 33.76 | 33.77 | -1.401% | 51,295 | +43.826% |
| 2025-07-14 | 34.20 | 34.30 | 34.15 | 34.25 | -0.058% | 31,284 | +41.810% |
| 2025-07-11 | 34.20 | 34.27 | 34.13 | 34.27 | -0.262% | 32,100 | +41.727% |
| 2025-07-10 | 34.27 | 34.41 | 34.16 | 34.36 | -0.348% | 26,736 | +41.356% |
| 2025-07-09 | 34.37 | 34.48 | 34.27 | 34.48 | +0.642% | 278,744 | +40.864% |
| 2025-07-08 | 34.14 | 34.27 | 34.04 | 34.26 | +0.646% | 47,155 | +41.769% |
| 2025-07-07 | 34.43 | 34.54 | 33.95 | 34.04 | -2.937% | 90,520 | +42.685% |
| 2025-07-03 | 34.91 | 35.15 | 34.91 | 35.07 | +0.516% | 191,727 | +38.494% |
| 2025-07-02 | 34.78 | 34.89 | 34.72 | 34.89 | +0.287% | 37,527 | +39.209% |
| 2025-07-01 | 34.80 | 34.95 | 34.76 | 34.79 | +0.115% | 41,369 | +39.609% |
| 2025-06-30 | 34.79 | 34.81 | 34.66 | 34.75 | -0.316% | 32,816 | +39.770% |
| 2025-06-27 | 34.79 | 34.97 | 34.74 | 34.86 | +1.308% | 68,805 | +39.329% |
| 2025-06-26 | 34.28 | 34.43 | 34.22 | 34.41 | +1.714% | 37,839 | +41.151% |
| 2025-06-25 | 33.90 | 33.93 | 33.78 | 33.83 | -0.792% | 99,065 | +43.571% |
| 2025-06-24 | 34.02 | 34.18 | 33.90 | 34.10 | +0.531% | 35,282 | +42.434% |
| 2025-06-23 | 33.55 | 33.92 | 33.50 | 33.92 | +0.296% | 52,964 | +43.190% |
| 2025-06-20 | 34.01 | 34.02 | 33.82 | 33.82 | -1.313% | 183,352 | +43.613% |
| 2025-06-18 | 34.22 | 34.45 | 34.22 | 34.27 | +0.913% | 26,818 | +41.727% |
| 2025-06-17 | 34.24 | 34.24 | 33.95 | 33.96 | -1.451% | 34,197 | +43.021% |
| 2025-06-16 | 34.59 | 34.75 | 34.45 | 34.46 | -0.863% | 47,246 | +40.946% |
| 2025-06-13 | 34.76 | 34.99 | 34.73 | 34.76 | -0.997% | 47,268 | +39.730% |
| 2025-06-12 | 35.07 | 35.14 | 35.00 | 35.11 | +0.775% | 128,521 | +38.337% |
| 2025-06-11 | 34.96 | 34.97 | 34.78 | 34.84 | -0.229% | 53,937 | +39.409% |
| 2025-06-10 | 34.93 | 34.95 | 34.75 | 34.92 | -0.086% | 26,333 | +39.089% |
| 2025-06-09 | 35.02 | 35.03 | 34.88 | 34.95 | -0.257% | 52,922 | +38.970% |
| 2025-06-06 | 34.99 | 35.06 | 34.92 | 35.04 | +0.632% | 315,466 | +38.613% |
| 2025-06-05 | 34.95 | 34.95 | 34.72 | 34.82 | -1.192% | 91,724 | +39.489% |
| 2025-06-04 | 36.84 | 36.84 | 35.13 | 35.24 | -0.283% | 36,978 | +37.826% |
| 2025-06-03 | 35.52 | 35.52 | 35.26 | 35.34 | -1.064% | 48,655 | +37.436% |
| 2025-06-02 | 35.84 | 35.84 | 35.35 | 35.72 | +1.018% | 48,331 | +35.974% |
| 2025-05-30 | 35.39 | 35.49 | 35.20 | 35.36 | +0.426% | 29,588 | +37.359% |
| 2025-05-29 | 35.16 | 35.21 | 34.98 | 35.21 | +0.342% | 50,585 | +37.944% |
| 2025-05-28 | 35.16 | 35.16 | 35.03 | 35.09 | -1.543% | 136,980 | +38.416% |
| 2025-05-27 | 35.45 | 35.69 | 35.44 | 35.64 | +1.945% | 82,415 | +36.279% |
| 2025-05-23 | 34.61 | 34.97 | 34.46 | 34.96 | +1.099% | 36,123 | +38.930% |
| 2025-05-22 | 34.56 | 34.63 | 34.47 | 34.58 | -0.375% | 81,794 | +40.457% |
| 2025-05-21 | 34.86 | 34.99 | 34.63 | 34.71 | -0.086% | 219,030 | +39.931% |
| 2025-05-20 | 34.71 | 34.77 | 34.66 | 34.74 | +0.231% | 48,731 | +39.810% |
| 2025-05-19 | 34.44 | 34.66 | 34.39 | 34.66 | +0.406% | 39,109 | +40.133% |
| 2025-05-16 | 34.43 | 34.54 | 34.33 | 34.52 | +0.436% | 152,139 | +40.701% |
| 2025-05-15 | 34.30 | 34.38 | 34.17 | 34.37 | +1.029% | 90,775 | +41.315% |
| 2025-05-14 | 34.56 | 34.56 | 34.00 | 34.02 | -1.334% | 701,327 | +42.769% |
| 2025-05-13 | 34.34 | 34.57 | 34.31 | 34.48 | -0.748% | 563,436 | +40.864% |
| 2025-05-12 | 34.62 | 34.79 | 34.52 | 34.74 | +1.224% | 38,726 | +39.810% |
| 2025-05-09 | 34.44 | 34.47 | 34.19 | 34.32 | +0.322% | 95,309 | +41.521% |
| 2025-05-08 | 34.26 | 34.38 | 34.11 | 34.21 | -0.466% | 67,432 | +41.976% |
| 2025-05-07 | 34.44 | 34.57 | 34.30 | 34.37 | -0.521% | 228,228 | +41.315% |
| 2025-05-06 | 34.61 | 34.85 | 34.50 | 34.55 | -0.058% | 112,970 | +40.579% |
| 2025-05-05 | 34.42 | 34.66 | 34.42 | 34.57 | +0.905% | 51,843 | +40.498% |
| 2025-05-02 | 34.12 | 34.39 | 34.11 | 34.26 | +0.617% | 39,329 | +41.769% |
| 2025-05-01 | 34.39 | 34.39 | 34.04 | 34.05 | -0.787% | 60,853 | +42.643% |
| 2025-04-30 | 34.09 | 34.42 | 33.92 | 34.32 | -1.038% | 86,098 | +41.521% |
| 2025-04-29 | 34.53 | 34.75 | 34.45 | 34.68 | +0.260% | 72,706 | +40.052% |
| 2025-04-28 | 34.10 | 34.62 | 34.10 | 34.59 | +2.216% | 174,983 | +40.416% |
| 2025-04-25 | 33.68 | 33.89 | 33.59 | 33.84 | +0.386% | 126,234 | +43.528% |
| 2025-04-24 | 33.52 | 33.73 | 33.44 | 33.71 | +0.537% | 122,953 | +44.082% |
| 2025-04-23 | 33.75 | 33.83 | 33.45 | 33.53 | +0.239% | 83,267 | +44.855% |
| 2025-04-22 | 33.32 | 33.57 | 33.24 | 33.45 | +2.231% | 91,296 | +45.202% |
| 2025-04-21 | 32.80 | 32.89 | 32.51 | 32.72 | -0.335% | 146,941 | +48.441% |
| 2025-04-17 | 32.86 | 33.05 | 32.75 | 32.83 | +1.735% | 157,976 | +47.944% |
| 2025-04-16 | 32.47 | 32.54 | 32.11 | 32.27 | -0.647% | 223,979 | +50.511% |
| 2025-04-15 | 32.48 | 32.67 | 32.41 | 32.48 | 0.000% | 217,016 | +49.538% |