IEUS
iShares MSCI Europe Small-Cap ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:46:52 PM EDT
69.32USD-0.530%(-0.37)3,338
66.98Bid71.50Ask4.52SpreadIEUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 69.00 | 69.32 | 69.00 | 69.32 | -0.523% | 3,338 | 0.000% |
| 2026-10-02 | 69.58 | 69.85 | 69.50 | 69.68 | +0.824% | 1,859 | -0.523% |
| 2026-10-01 | 69.57 | 69.57 | 68.97 | 69.11 | -1.518% | 1,835 | +0.297% |
| 2026-09-30 | 70.60 | 70.60 | 70.18 | 70.18 | -0.496% | 833 | -1.226% |
| 2026-09-29 | 70.81 | 70.81 | 70.53 | 70.53 | -0.795% | 1,732 | -1.716% |
| 2026-09-28 | 70.81 | 71.14 | 70.65 | 71.09 | +0.049% | 1,888 | -2.497% |
| 2026-09-25 | 70.81 | 71.08 | 70.67 | 71.06 | +0.531% | 1,381 | -2.449% |
| 2026-09-24 | 70.42 | 70.69 | 70.42 | 70.69 | -0.599% | 96,363 | -1.931% |
| 2026-09-23 | 70.81 | 71.14 | 70.77 | 71.11 | -2.003% | 5,204 | -2.519% |
| 2026-09-22 | 72.45 | 72.56 | 72.34 | 72.56 | +0.670% | 1,514 | -4.472% |
| 2026-09-21 | 72.37 | 72.37 | 71.91 | 72.08 | +1.057% | 5,603 | -3.832% |
| 2026-09-18 | 71.30 | 71.43 | 71.20 | 71.33 | -0.623% | 1,974 | -2.815% |
| 2026-09-17 | 71.96 | 71.96 | 71.59 | 71.78 | +0.766% | 2,653 | -3.420% |
| 2026-09-16 | 71.47 | 71.66 | 71.23 | 71.23 | -0.008% | 756 | -2.680% |
| 2026-09-15 | 71.33 | 71.33 | 71.03 | 71.23 | +0.416% | 2,182 | -2.688% |
| 2026-09-14 | 71.09 | 71.45 | 70.94 | 70.94 | -1.688% | 8,356 | -2.284% |
| 2026-09-11 | 72.24 | 72.24 | 72.14 | 72.16 | +0.355% | 1,717 | -3.933% |
| 2026-09-10 | 72.23 | 72.23 | 71.90 | 71.90 | -1.180% | 1,930 | -3.592% |
| 2026-09-09 | 72.80 | 72.80 | 72.59 | 72.76 | -0.721% | 1,915 | -4.730% |
| 2026-09-08 | 73.97 | 73.97 | 73.29 | 73.29 | -0.829% | 4,047 | -5.417% |
| 2026-09-04 | 73.78 | 74.01 | 73.71 | 73.90 | +0.134% | 4,444 | -6.201% |
| 2026-09-03 | 73.79 | 73.80 | 73.79 | 73.80 | +1.317% | 717 | -6.076% |
| 2026-09-02 | 72.95 | 73.10 | 72.80 | 72.84 | -0.343% | 10,166 | -4.838% |
| 2026-09-01 | 73.09 | 73.09 | 73.09 | 73.09 | -1.351% | 439 | -5.165% |
| 2026-08-31 | 74.25 | 74.50 | 73.74 | 74.10 | -0.247% | 2,211 | -6.446% |
| 2026-08-28 | 74.70 | 74.70 | 74.28 | 74.28 | -0.572% | 1,072 | -6.677% |
| 2026-08-27 | 74.68 | 74.85 | 74.51 | 74.71 | +0.386% | 1,498 | -7.211% |
| 2026-08-26 | 74.56 | 74.87 | 74.32 | 74.42 | +0.027% | 3,447 | -6.853% |
| 2026-08-25 | 74.36 | 74.68 | 74.36 | 74.40 | +0.731% | 63,156 | -6.828% |
| 2026-08-24 | 74.14 | 74.15 | 73.72 | 73.86 | -0.217% | 5,615 | -6.147% |
| 2026-08-21 | 73.75 | 74.02 | 73.75 | 74.02 | +0.915% | 319 | -6.350% |
| 2026-08-20 | 73.44 | 73.44 | 73.05 | 73.35 | -0.350% | 1,834 | -5.493% |
| 2026-08-19 | 73.50 | 73.61 | 73.48 | 73.61 | +1.087% | 1,354 | -5.823% |
| 2026-08-18 | 72.91 | 73.52 | 72.81 | 72.81 | -1.281% | 14,753 | -4.800% |
| 2026-08-17 | 73.88 | 74.03 | 73.64 | 73.76 | -0.499% | 3,858 | -6.020% |
| 2026-08-14 | 74.15 | 74.49 | 74.13 | 74.13 | +0.382% | 2,279 | -6.489% |
| 2026-08-13 | 73.87 | 73.99 | 73.64 | 73.85 | +0.266% | 1,411 | -6.132% |
| 2026-08-12 | 73.97 | 73.97 | 73.65 | 73.65 | +0.618% | 6,654 | -5.882% |
| 2026-08-11 | 73.52 | 73.52 | 73.06 | 73.20 | -0.048% | 3,048 | -5.301% |
| 2026-08-10 | 73.43 | 73.44 | 73.16 | 73.23 | -0.779% | 2,857 | -5.346% |
| 2026-08-07 | 73.87 | 74.00 | 73.78 | 73.81 | +0.744% | 2,433 | -6.083% |
| 2026-08-06 | 73.60 | 73.60 | 73.27 | 73.27 | -0.125% | 1,060 | -5.385% |
| 2026-08-05 | 73.48 | 73.48 | 73.17 | 73.36 | +0.070% | 1,100 | -5.502% |
| 2026-08-04 | 73.00 | 73.31 | 72.99 | 73.31 | +1.257% | 1,846 | -5.436% |
| 2026-08-03 | 72.21 | 72.42 | 72.12 | 72.39 | +0.604% | 1,663 | -4.248% |
| 2026-07-31 | 71.99 | 71.99 | 71.44 | 71.96 | -0.305% | 1,389 | -3.669% |
| 2026-07-30 | 71.89 | 72.18 | 71.89 | 72.18 | +1.912% | 1,013 | -3.962% |
| 2026-07-29 | 70.92 | 70.92 | 70.50 | 70.83 | -0.174% | 1,969 | -2.126% |
| 2026-07-28 | 70.91 | 70.95 | 70.91 | 70.95 | +0.380% | 1,744 | -2.296% |
| 2026-07-27 | 70.80 | 70.80 | 70.48 | 70.68 | +0.691% | 2,983 | -1.924% |
| 2026-07-24 | 70.20 | 70.38 | 69.87 | 70.19 | +0.609% | 8,287 | -1.247% |
| 2026-07-23 | 69.67 | 70.00 | 69.67 | 69.77 | -1.503% | 7,058 | -0.645% |
| 2026-07-22 | 71.02 | 71.02 | 70.81 | 70.83 | +0.611% | 2,246 | -2.139% |
| 2026-07-21 | 70.08 | 70.48 | 69.85 | 70.41 | +0.810% | 4,553 | -1.541% |
| 2026-07-20 | 70.45 | 70.45 | 69.84 | 69.84 | -0.768% | 850 | -0.743% |
| 2026-07-17 | 70.13 | 70.55 | 70.13 | 70.38 | -0.383% | 5,923 | -1.505% |
| 2026-07-16 | 70.73 | 70.83 | 70.60 | 70.65 | -0.184% | 1,579 | -1.883% |
| 2026-07-15 | 70.51 | 70.85 | 70.28 | 70.78 | +1.194% | 7,202 | -2.063% |
| 2026-07-14 | 70.19 | 70.49 | 69.94 | 69.94 | +0.800% | 865 | -0.894% |
| 2026-07-13 | 69.92 | 70.15 | 69.38 | 69.39 | -0.643% | 3,319 | -0.101% |
| 2026-07-10 | 69.90 | 69.95 | 69.64 | 69.84 | -0.188% | 6,967 | -0.743% |
| 2026-07-09 | 69.44 | 69.97 | 69.36 | 69.97 | +1.524% | 39,134 | -0.929% |
| 2026-07-08 | 69.25 | 69.50 | 68.92 | 68.92 | -1.529% | 21,326 | +0.580% |
| 2026-07-07 | 70.76 | 70.76 | 69.93 | 69.99 | -1.610% | 1,948 | -0.957% |
| 2026-07-06 | 70.87 | 71.25 | 70.57 | 71.14 | +1.231% | 2,478 | -2.551% |
| 2026-07-02 | 70.33 | 70.53 | 69.92 | 70.27 | +1.583% | 3,729 | -1.352% |
| 2026-07-01 | 68.94 | 69.33 | 68.69 | 69.17 | -0.051% | 12,095 | +0.210% |
| 2026-06-30 | 69.18 | 69.30 | 69.15 | 69.21 | +0.251% | 3,828 | +0.159% |
| 2026-06-29 | 68.85 | 69.14 | 68.78 | 69.04 | +0.403% | 3,291 | +0.410% |
| 2026-06-26 | 68.86 | 69.06 | 68.67 | 68.76 | -0.818% | 2,553 | +0.814% |
| 2026-06-25 | 69.76 | 69.76 | 69.31 | 69.33 | +0.532% | 2,311 | -0.010% |
| 2026-06-24 | 69.05 | 69.05 | 68.75 | 68.96 | -0.303% | 3,036 | +0.522% |
| 2026-06-23 | 69.24 | 69.54 | 69.17 | 69.17 | -1.363% | 75,140 | +0.218% |
| 2026-06-22 | 70.10 | 70.29 | 70.00 | 70.13 | -0.259% | 4,339 | -1.148% |
| 2026-06-18 | 70.24 | 70.47 | 70.19 | 70.31 | -0.309% | 4,098 | -1.404% |
| 2026-06-17 | 71.35 | 71.68 | 70.53 | 70.53 | -1.340% | 6,620 | -1.709% |
| 2026-06-16 | 71.74 | 71.74 | 71.48 | 71.48 | -0.309% | 2,312 | -3.026% |
| 2026-06-15 | 72.46 | 72.46 | 71.70 | 71.70 | -1.390% | 3,538 | -3.325% |
| 2026-06-12 | 72.22 | 72.81 | 72.22 | 72.72 | -0.034% | 2,522 | -4.669% |
| 2026-06-11 | 70.90 | 72.74 | 70.90 | 72.74 | +2.765% | 3,109 | -4.702% |
| 2026-06-10 | 71.18 | 71.21 | 70.77 | 70.78 | -0.962% | 4,537 | -2.066% |
| 2026-06-09 | 72.35 | 72.35 | 71.26 | 71.47 | -0.186% | 2,678 | -3.008% |
| 2026-06-08 | 71.70 | 71.81 | 71.50 | 71.60 | +0.067% | 10,113 | -3.189% |
| 2026-06-05 | 72.53 | 72.75 | 71.27 | 71.56 | -2.419% | 21,737 | -3.125% |
| 2026-06-04 | 73.08 | 73.33 | 73.08 | 73.33 | +1.223% | 3,855 | -5.468% |
| 2026-06-03 | 72.55 | 72.65 | 72.44 | 72.44 | -1.282% | 2,558 | -4.312% |
| 2026-06-02 | 73.44 | 73.44 | 73.07 | 73.39 | +0.233% | 2,696 | -5.539% |
| 2026-06-01 | 73.00 | 73.31 | 70.02 | 73.21 | -0.915% | 8,582 | -5.319% |
| 2026-05-29 | 74.03 | 74.21 | 73.85 | 73.89 | +0.129% | 6,983 | -6.185% |
| 2026-05-28 | 73.64 | 73.96 | 73.64 | 73.80 | +0.064% | 4,133 | -6.064% |
| 2026-05-27 | 74.06 | 74.25 | 73.56 | 73.75 | -0.193% | 6,961 | -6.004% |
| 2026-05-26 | 74.26 | 74.26 | 73.82 | 73.89 | +1.124% | 3,811 | -6.185% |
| 2026-05-22 | 73.20 | 73.26 | 72.94 | 73.07 | -0.125% | 6,550 | -5.130% |
| 2026-05-21 | 72.44 | 73.35 | 72.44 | 73.16 | +0.337% | 6,772 | -5.249% |
| 2026-05-20 | 71.71 | 72.91 | 71.71 | 72.91 | +2.178% | 22,721 | -4.929% |
| 2026-05-19 | 71.71 | 71.71 | 71.09 | 71.36 | -1.273% | 90,819 | -2.859% |
| 2026-05-18 | 71.75 | 72.28 | 71.41 | 72.28 | +1.318% | 29,205 | -4.095% |
| 2026-05-15 | 71.29 | 71.34 | 71.06 | 71.34 | -1.641% | 2,632 | -2.832% |
| 2026-05-14 | 72.56 | 72.75 | 72.53 | 72.53 | +0.045% | 1,109 | -4.426% |
| 2026-05-13 | 71.93 | 72.50 | 71.85 | 72.50 | +0.551% | 11,635 | -4.383% |
| 2026-05-12 | 72.11 | 72.11 | 71.69 | 72.10 | -1.233% | 3,138 | -3.856% |
| 2026-05-11 | 73.42 | 73.42 | 72.96 | 73.00 | -0.802% | 3,264 | -5.041% |
| 2026-05-08 | 73.37 | 73.69 | 72.77 | 73.59 | +1.601% | 57,111 | -5.802% |
| 2026-05-07 | 73.83 | 73.83 | 72.42 | 72.43 | -1.522% | 5,067 | -4.294% |
| 2026-05-06 | 73.55 | 73.73 | 73.36 | 73.55 | +1.870% | 5,541 | -5.751% |
| 2026-05-05 | 71.61 | 72.20 | 71.38 | 72.20 | +1.647% | 17,087 | -3.989% |
| 2026-05-04 | 71.91 | 71.91 | 70.75 | 71.03 | -1.361% | 4,582 | -2.407% |
| 2026-05-01 | 71.96 | 72.68 | 71.96 | 72.01 | +0.077% | 1,597 | -3.736% |
| 2026-04-30 | 71.34 | 72.10 | 71.34 | 71.95 | +2.531% | 2,406 | -3.661% |
| 2026-04-29 | 70.71 | 70.71 | 70.18 | 70.18 | -0.963% | 686 | -1.222% |
| 2026-04-28 | 70.94 | 71.09 | 70.75 | 70.86 | -1.043% | 12,380 | -2.173% |
| 2026-04-27 | 71.79 | 71.79 | 71.61 | 71.61 | -0.143% | 1,049 | -3.194% |
| 2026-04-24 | 71.43 | 71.71 | 71.43 | 71.71 | +0.518% | 1,844 | -3.332% |
| 2026-04-23 | 71.98 | 72.15 | 70.74 | 71.34 | -1.491% | 10,300 | -2.832% |
| 2026-04-22 | 72.81 | 72.81 | 72.29 | 72.42 | +0.435% | 1,017 | -4.281% |
| 2026-04-21 | 73.19 | 73.43 | 72.00 | 72.11 | -1.698% | 4,292 | -3.864% |
| 2026-04-20 | 73.32 | 73.45 | 73.07 | 73.35 | -0.496% | 3,350 | -5.496% |
| 2026-04-17 | 73.83 | 74.32 | 73.52 | 73.72 | +1.746% | 11,363 | -5.965% |
| 2026-04-16 | 73.00 | 73.00 | 72.27 | 72.45 | +0.267% | 4,267 | -4.324% |
| 2026-04-15 | 72.30 | 72.33 | 72.10 | 72.26 | -0.097% | 6,266 | -4.069% |
| 2026-04-14 | 72.03 | 72.33 | 72.03 | 72.33 | +1.557% | 2,138 | -4.161% |
| 2026-04-13 | 70.11 | 71.22 | 70.11 | 71.22 | +0.800% | 4,351 | -2.669% |
| 2026-04-10 | 70.45 | 70.69 | 70.39 | 70.66 | +0.494% | 11,034 | -1.890% |
| 2026-04-09 | 70.00 | 70.41 | 69.73 | 70.31 | -0.155% | 2,477 | -1.406% |
| 2026-04-08 | 70.71 | 70.71 | 69.98 | 70.42 | +3.937% | 8,204 | -1.559% |
| 2026-04-07 | 66.74 | 67.75 | 66.59 | 67.75 | +0.025% | 32,472 | +2.317% |
| 2026-04-06 | 67.41 | 68.03 | 67.22 | 67.73 | +0.992% | 7,419 | +2.343% |
| 2026-04-02 | 66.50 | 67.16 | 66.50 | 67.07 | -0.948% | 3,934 | +3.358% |
| 2026-04-01 | 67.27 | 67.99 | 67.14 | 67.71 | +2.081% | 8,611 | +2.378% |
| 2026-03-31 | 65.63 | 66.60 | 65.21 | 66.33 | +3.157% | 27,301 | +4.508% |
| 2026-03-30 | 64.79 | 64.79 | 64.13 | 64.30 | +0.140% | 88,073 | +7.807% |
| 2026-03-27 | 64.66 | 65.12 | 64.10 | 64.21 | -1.622% | 20,272 | +7.958% |
| 2026-03-26 | 65.79 | 66.18 | 65.25 | 65.27 | -1.423% | 22,345 | +6.207% |
| 2026-03-25 | 66.56 | 66.64 | 65.91 | 66.21 | +1.640% | 8,624 | +4.696% |
| 2026-03-24 | 64.79 | 65.62 | 64.74 | 65.14 | -0.977% | 4,957 | +6.413% |
| 2026-03-23 | 65.40 | 66.38 | 65.09 | 65.78 | +2.487% | 43,238 | +5.374% |
| 2026-03-20 | 65.64 | 65.64 | 63.84 | 64.19 | -3.302% | 22,309 | +7.995% |
| 2026-03-19 | 65.47 | 66.42 | 65.45 | 66.38 | -0.023% | 10,415 | +4.429% |
| 2026-03-18 | 67.30 | 67.36 | 66.30 | 66.39 | -1.183% | 5,754 | +4.405% |
| 2026-03-17 | 67.21 | 67.47 | 67.14 | 67.19 | +0.354% | 4,027 | +3.170% |
| 2026-03-16 | 66.61 | 67.12 | 66.61 | 66.95 | +1.429% | 7,439 | +3.535% |
| 2026-03-13 | 67.03 | 67.03 | 65.89 | 66.01 | -1.974% | 11,313 | +5.014% |
| 2026-03-12 | 67.55 | 67.69 | 67.17 | 67.34 | -1.651% | 10,981 | +2.941% |
| 2026-03-11 | 68.38 | 68.56 | 68.05 | 68.47 | -0.209% | 12,584 | +1.241% |
| 2026-03-10 | 69.33 | 69.90 | 68.39 | 68.61 | +0.112% | 19,698 | +1.030% |
| 2026-03-09 | 67.53 | 68.88 | 67.13 | 68.54 | -0.543% | 26,046 | +1.144% |
| 2026-03-06 | 68.11 | 69.21 | 68.05 | 68.91 | -0.324% | 19,401 | +0.594% |
| 2026-03-05 | 69.63 | 69.91 | 68.46 | 69.13 | -1.517% | 19,346 | +0.268% |
| 2026-03-04 | 69.70 | 70.32 | 69.70 | 70.20 | +1.299% | 3,007 | -1.254% |
| 2026-03-03 | 68.68 | 69.76 | 67.88 | 69.30 | -3.149% | 8,722 | +0.029% |
| 2026-03-02 | 71.54 | 71.98 | 71.39 | 71.55 | -2.022% | 20,490 | -3.121% |
| 2026-02-27 | 73.14 | 73.38 | 72.79 | 73.03 | -0.287% | 614,972 | -5.080% |
| 2026-02-26 | 72.98 | 73.27 | 72.86 | 73.24 | +0.322% | 3,089 | -5.352% |
| 2026-02-25 | 72.88 | 73.20 | 72.64 | 73.00 | +0.649% | 35,881 | -5.048% |
| 2026-02-24 | 72.42 | 72.82 | 72.36 | 72.53 | +0.359% | 8,828 | -4.431% |
| 2026-02-23 | 72.74 | 72.78 | 72.15 | 72.28 | -0.980% | 6,828 | -4.089% |
| 2026-02-20 | 72.41 | 73.22 | 72.41 | 72.99 | +1.150% | 9,360 | -5.028% |
| 2026-02-19 | 72.24 | 72.37 | 72.03 | 72.16 | -0.695% | 5,303 | -3.936% |
| 2026-02-18 | 72.63 | 73.12 | 72.63 | 72.67 | +0.097% | 6,678 | -4.604% |
| 2026-02-17 | 71.94 | 72.77 | 71.72 | 72.59 | +0.022% | 8,676 | -4.511% |
| 2026-02-13 | 72.24 | 72.80 | 72.24 | 72.58 | +0.353% | 5,373 | -4.490% |
| 2026-02-12 | 73.41 | 73.41 | 72.21 | 72.32 | -1.117% | 4,608 | -4.153% |
| 2026-02-11 | 73.32 | 73.32 | 72.76 | 73.14 | -0.645% | 6,408 | -5.223% |
| 2026-02-10 | 73.87 | 73.87 | 73.57 | 73.61 | +0.341% | 4,768 | -5.834% |
| 2026-02-09 | 72.90 | 73.38 | 72.90 | 73.36 | +1.319% | 3,668 | -5.514% |
| 2026-02-06 | 71.86 | 72.46 | 71.86 | 72.41 | +1.986% | 21,865 | -4.267% |
| 2026-02-05 | 71.47 | 71.83 | 70.97 | 71.00 | -1.784% | 9,155 | -2.366% |
| 2026-02-04 | 72.75 | 72.75 | 71.84 | 72.29 | +0.500% | 18,394 | -4.108% |
| 2026-02-03 | 71.83 | 72.20 | 71.56 | 71.93 | -0.201% | 23,491 | -3.629% |
| 2026-02-02 | 71.63 | 72.09 | 71.63 | 72.08 | +0.338% | 7,401 | -3.822% |
| 2026-01-30 | 72.41 | 72.41 | 71.73 | 71.83 | -1.594% | 3,987 | -3.497% |
| 2026-01-29 | 73.23 | 73.23 | 72.34 | 73.00 | +0.160% | 10,090 | -5.035% |
| 2026-01-28 | 72.86 | 73.10 | 72.57 | 72.88 | -0.361% | 47,331 | -4.883% |
| 2026-01-27 | 72.53 | 73.29 | 72.53 | 73.14 | +1.530% | 10,297 | -5.227% |
| 2026-01-26 | 72.18 | 72.25 | 72.04 | 72.04 | +0.420% | 16,289 | -3.777% |
| 2026-01-23 | 71.35 | 71.81 | 71.09 | 71.74 | +0.645% | 10,064 | -3.373% |
| 2026-01-22 | 71.09 | 71.30 | 70.99 | 71.28 | +1.481% | 8,289 | -2.750% |
| 2026-01-21 | 69.83 | 70.38 | 69.38 | 70.24 | +1.254% | 6,299 | -1.310% |
| 2026-01-20 | 69.51 | 69.73 | 69.14 | 69.37 | -1.351% | 92,294 | -0.072% |
| 2026-01-16 | 70.74 | 70.74 | 70.32 | 70.32 | -0.137% | 29,720 | -1.422% |
| 2026-01-15 | 70.44 | 70.68 | 70.30 | 70.42 | +0.291% | 15,189 | -1.557% |
| 2026-01-14 | 70.06 | 70.25 | 69.84 | 70.21 | +0.281% | 13,484 | -1.270% |
| 2026-01-13 | 70.19 | 70.30 | 69.95 | 70.02 | -0.546% | 4,261 | -0.993% |
| 2026-01-12 | 70.43 | 70.48 | 70.28 | 70.40 | +0.113% | 2,139 | -1.533% |
| 2026-01-09 | 70.17 | 70.32 | 70.13 | 70.32 | +0.413% | 1,649 | -1.422% |
| 2026-01-08 | 69.77 | 70.10 | 69.71 | 70.03 | +0.008% | 5,392 | -1.015% |
| 2026-01-07 | 70.20 | 70.20 | 69.93 | 70.03 | +0.510% | 5,934 | -1.007% |
| 2026-01-06 | 69.83 | 69.87 | 69.67 | 69.67 | +0.164% | 37,099 | -0.502% |
| 2026-01-05 | 68.94 | 69.56 | 68.77 | 69.56 | +0.960% | 3,708 | -0.340% |
| 2026-01-02 | 68.87 | 69.02 | 68.72 | 68.89 | +0.513% | 6,739 | +0.617% |
| 2025-12-31 | 68.62 | 68.62 | 68.37 | 68.54 | -0.489% | 2,626 | +1.133% |
| 2025-12-30 | 68.95 | 69.12 | 68.83 | 68.88 | +0.401% | 2,757 | +0.639% |
| 2025-12-29 | 68.51 | 68.67 | 68.25 | 68.61 | +0.175% | 12,879 | +1.042% |
| 2025-12-26 | 68.38 | 68.48 | 68.29 | 68.48 | +0.045% | 7,489 | +1.219% |
| 2025-12-24 | 68.45 | 68.58 | 68.45 | 68.45 | +0.256% | 3,961 | +1.264% |
| 2025-12-23 | 68.09 | 68.42 | 67.93 | 68.28 | +0.497% | 92,843 | +1.524% |
| 2025-12-22 | 67.71 | 68.03 | 67.68 | 67.94 | +0.854% | 4,462 | +2.029% |
| 2025-12-19 | 67.39 | 67.58 | 67.31 | 67.37 | +0.223% | 37,540 | +2.900% |
| 2025-12-18 | 67.26 | 67.59 | 67.09 | 67.22 | +0.804% | 13,612 | +3.129% |
| 2025-12-17 | 67.00 | 67.22 | 66.65 | 66.68 | -0.647% | 3,140 | +3.958% |
| 2025-12-16 | 67.38 | 67.38 | 66.82 | 67.11 | -1.035% | 63,168 | +3.285% |
| 2025-12-15 | 67.87 | 68.03 | 67.81 | 67.82 | +0.180% | 2,368 | +2.217% |
| 2025-12-12 | 68.00 | 68.00 | 67.58 | 67.69 | -0.383% | 4,795 | +2.400% |
| 2025-12-11 | 67.66 | 67.95 | 67.66 | 67.95 | +0.823% | 7,874 | +2.009% |
| 2025-12-10 | 66.81 | 67.57 | 66.62 | 67.40 | +0.926% | 2,623 | +2.848% |
| 2025-12-09 | 66.95 | 67.00 | 66.68 | 66.78 | -0.342% | 2,108 | +3.800% |
| 2025-12-08 | 67.36 | 67.36 | 66.99 | 67.01 | -0.628% | 4,291 | +3.445% |
| 2025-12-05 | 67.41 | 67.55 | 67.31 | 67.43 | +0.067% | 3,296 | +2.795% |
| 2025-12-04 | 67.23 | 67.48 | 67.16 | 67.39 | +0.358% | 23,723 | +2.864% |
| 2025-12-03 | 66.55 | 67.22 | 66.55 | 67.15 | +0.899% | 13,394 | +3.232% |
| 2025-12-02 | 66.53 | 66.61 | 66.23 | 66.55 | -0.132% | 30,185 | +4.160% |
| 2025-12-01 | 66.59 | 66.95 | 66.59 | 66.64 | -0.638% | 3,085 | +4.022% |
| 2025-11-28 | 66.77 | 67.07 | 66.72 | 67.07 | +1.366% | 1,665 | +3.359% |
| 2025-11-26 | 65.69 | 66.21 | 65.69 | 66.16 | +0.863% | 2,193 | +4.770% |
| 2025-11-25 | 64.90 | 65.60 | 64.90 | 65.60 | +1.416% | 2,910 | +5.675% |
| 2025-11-24 | 64.18 | 64.68 | 64.18 | 64.68 | +0.476% | 11,542 | +7.171% |
| 2025-11-21 | 63.93 | 64.39 | 63.86 | 64.38 | +1.301% | 2,121 | +7.682% |
| 2025-11-20 | 64.51 | 64.51 | 63.55 | 63.55 | -1.377% | 6,690 | +9.083% |
| 2025-11-19 | 64.44 | 64.47 | 64.21 | 64.44 | -0.054% | 3,347 | +7.581% |
| 2025-11-18 | 64.28 | 64.68 | 64.25 | 64.47 | -0.766% | 7,593 | +7.523% |
| 2025-11-17 | 65.47 | 65.69 | 64.83 | 64.97 | -1.325% | 6,553 | +6.699% |
| 2025-11-14 | 65.31 | 65.86 | 65.31 | 65.84 | -0.709% | 1,842 | +5.286% |
| 2025-11-13 | 66.93 | 66.93 | 66.31 | 66.31 | -0.256% | 2,657 | +4.539% |
| 2025-11-12 | 66.12 | 66.49 | 66.12 | 66.48 | +0.453% | 1,810 | +4.272% |
| 2025-11-11 | 66.32 | 66.32 | 66.18 | 66.18 | +0.471% | 883 | +4.745% |
| 2025-11-10 | 65.65 | 65.88 | 65.50 | 65.87 | +1.214% | 2,809 | +5.238% |
| 2025-11-07 | 64.83 | 65.30 | 64.80 | 65.08 | +0.231% | 5,083 | +6.515% |
| 2025-11-06 | 65.33 | 65.33 | 64.85 | 64.93 | -0.946% | 6,192 | +6.761% |
| 2025-11-05 | 65.07 | 65.69 | 65.02 | 65.55 | +0.429% | 154,842 | +5.751% |
| 2025-11-04 | 65.65 | 65.85 | 65.26 | 65.27 | -1.968% | 283,719 | +6.205% |
| 2025-11-03 | 66.51 | 66.71 | 66.49 | 66.58 | -0.322% | 14,321 | +4.115% |
| 2025-10-31 | 66.80 | 66.80 | 66.80 | 66.80 | -0.528% | 803 | +3.779% |
| 2025-10-30 | 67.30 | 67.42 | 67.14 | 67.15 | -0.735% | 13,318 | +3.232% |
| 2025-10-29 | 68.23 | 68.38 | 67.65 | 67.65 | -0.992% | 11,313 | +2.473% |
| 2025-10-28 | 68.27 | 68.52 | 68.05 | 68.33 | -0.401% | 4,789 | +1.456% |
| 2025-10-27 | 68.68 | 68.69 | 68.42 | 68.60 | +0.195% | 3,488 | +1.050% |
| 2025-10-24 | 68.55 | 68.59 | 68.41 | 68.47 | +0.170% | 16,129 | +1.247% |
| 2025-10-23 | 67.95 | 68.35 | 67.95 | 68.35 | +1.085% | 2,932 | +1.419% |
| 2025-10-22 | 67.51 | 67.74 | 67.36 | 67.62 | +0.583% | 5,979 | +2.520% |
| 2025-10-21 | 67.42 | 67.42 | 67.10 | 67.22 | -0.311% | 2,480 | +3.118% |
| 2025-10-20 | 67.02 | 67.44 | 67.02 | 67.43 | +0.500% | 2,210 | +2.797% |
| 2025-10-17 | 66.89 | 67.10 | 66.86 | 67.10 | -0.340% | 11,221 | +3.311% |
| 2025-10-16 | 67.15 | 67.47 | 67.15 | 67.33 | +0.382% | 2,152 | +2.960% |
| 2025-10-15 | 67.25 | 67.25 | 66.77 | 67.07 | -0.166% | 1,467 | +3.353% |
| 2025-10-14 | 66.52 | 67.34 | 66.52 | 67.18 | -0.035% | 21,593 | +3.182% |
| 2025-10-13 | 67.02 | 67.28 | 66.84 | 67.21 | +0.883% | 4,251 | +3.146% |
| 2025-10-10 | 67.28 | 67.34 | 66.56 | 66.62 | -0.985% | 2,093 | +4.057% |
| 2025-10-09 | 67.97 | 67.97 | 67.27 | 67.28 | -0.828% | 4,087 | +3.032% |
| 2025-10-08 | 67.88 | 67.88 | 67.70 | 67.84 | +0.352% | 1,973 | +2.179% |
| 2025-10-07 | 68.19 | 68.19 | 67.52 | 67.60 | -1.044% | 7,422 | +2.538% |
| 2025-10-06 | 68.25 | 68.37 | 68.05 | 68.32 | -0.113% | 5,191 | +1.467% |
| 2025-10-03 | 68.29 | 68.49 | 68.28 | 68.40 | +0.832% | 4,436 | +1.352% |
| 2025-10-02 | 67.62 | 67.94 | 67.37 | 67.83 | -0.050% | 2,685 | +2.195% |
| 2025-10-01 | 67.58 | 68.06 | 67.48 | 67.86 | +0.721% | 83,842 | +2.144% |
| 2025-09-30 | 67.04 | 67.38 | 67.04 | 67.38 | +0.807% | 1,985 | +2.881% |
| 2025-09-29 | 66.94 | 66.94 | 66.68 | 66.84 | +0.563% | 3,282 | +3.710% |
| 2025-09-26 | 66.16 | 66.52 | 66.16 | 66.47 | +0.630% | 3,832 | +4.295% |
| 2025-09-25 | 66.27 | 66.27 | 65.75 | 66.05 | -1.344% | 25,138 | +4.952% |
| 2025-09-24 | 67.25 | 67.25 | 66.80 | 66.95 | -0.941% | 3,616 | +3.541% |
| 2025-09-23 | 67.95 | 68.07 | 67.57 | 67.59 | +0.037% | 2,344 | +2.567% |
| 2025-09-22 | 67.10 | 67.70 | 67.10 | 67.56 | +0.380% | 6,344 | +2.605% |
| 2025-09-19 | 67.45 | 67.45 | 67.09 | 67.30 | -0.682% | 5,575 | +2.995% |
| 2025-09-18 | 67.69 | 67.77 | 67.46 | 67.77 | +0.296% | 1,453 | +2.292% |
| 2025-09-17 | 67.85 | 68.08 | 67.44 | 67.57 | -0.571% | 14,695 | +2.595% |
| 2025-09-16 | 67.87 | 68.00 | 67.62 | 67.95 | +0.134% | 28,533 | +2.009% |
| 2025-09-15 | 67.97 | 67.97 | 67.56 | 67.86 | +0.898% | 9,608 | +2.146% |
| 2025-09-12 | 67.42 | 67.46 | 67.19 | 67.26 | -0.249% | 3,154 | +3.063% |
| 2025-09-11 | 67.03 | 67.43 | 67.03 | 67.43 | +1.190% | 844 | +2.806% |
| 2025-09-10 | 66.80 | 66.94 | 66.47 | 66.64 | -0.389% | 87,048 | +4.029% |
| 2025-09-09 | 66.92 | 66.92 | 66.79 | 66.89 | -0.216% | 1,974 | +3.625% |
| 2025-09-08 | 66.88 | 67.04 | 66.88 | 67.04 | +0.984% | 1,924 | +3.401% |
| 2025-09-05 | 66.74 | 66.74 | 66.25 | 66.39 | +0.836% | 8,261 | +4.419% |
| 2025-09-04 | 65.78 | 65.91 | 65.49 | 65.84 | +0.534% | 9,104 | +5.291% |
| 2025-09-03 | 65.25 | 65.69 | 65.25 | 65.49 | +0.148% | 14,284 | +5.853% |
| 2025-09-02 | 65.09 | 65.60 | 65.09 | 65.39 | -1.949% | 71,023 | +6.010% |
| 2025-08-29 | 66.65 | 66.81 | 66.64 | 66.69 | -0.781% | 9,091 | +3.944% |
| 2025-08-28 | 67.24 | 67.24 | 67.22 | 67.22 | +0.169% | 748 | +3.132% |
| 2025-08-27 | 66.68 | 67.10 | 66.68 | 67.10 | -0.458% | 2,746 | +3.306% |
| 2025-08-26 | 67.54 | 67.55 | 67.23 | 67.41 | -0.127% | 49,434 | +2.833% |
| 2025-08-25 | 68.40 | 68.40 | 67.50 | 67.50 | -1.438% | 3,433 | +2.703% |
| 2025-08-22 | 67.30 | 68.53 | 67.30 | 68.48 | +2.301% | 2,772 | +1.227% |
| 2025-08-21 | 66.94 | 66.94 | 66.94 | 66.94 | -0.523% | 849 | +3.556% |
| 2025-08-20 | 67.09 | 67.29 | 67.09 | 67.29 | +0.193% | 2,390 | +3.014% |
| 2025-08-19 | 67.26 | 67.61 | 66.98 | 67.16 | +0.050% | 12,027 | +3.213% |
| 2025-08-18 | 67.03 | 67.23 | 66.92 | 67.13 | -0.169% | 5,530 | +3.265% |
| 2025-08-15 | 67.22 | 67.33 | 67.10 | 67.24 | +0.209% | 12,162 | +3.091% |
| 2025-08-14 | 66.77 | 67.15 | 66.74 | 67.10 | -0.072% | 8,834 | +3.306% |
| 2025-08-13 | 67.26 | 67.32 | 67.00 | 67.15 | -0.031% | 4,013 | +3.232% |
| 2025-08-12 | 66.75 | 67.17 | 66.70 | 67.17 | +1.083% | 21,614 | +3.200% |
| 2025-08-11 | 66.57 | 66.57 | 66.33 | 66.45 | -0.820% | 3,019 | +4.317% |
| 2025-08-08 | 67.04 | 67.14 | 66.94 | 67.00 | +0.154% | 3,105 | +3.461% |
| 2025-08-07 | 66.84 | 67.00 | 66.65 | 66.90 | +0.892% | 3,307 | +3.620% |
| 2025-08-06 | 66.41 | 66.41 | 66.22 | 66.31 | +0.409% | 1,219 | +4.544% |
| 2025-08-05 | 66.18 | 66.18 | 66.04 | 66.04 | +0.360% | 852 | +4.972% |
| 2025-08-04 | 65.47 | 65.94 | 65.47 | 65.80 | +0.916% | 4,948 | +5.350% |
| 2025-08-01 | 65.27 | 65.47 | 64.95 | 65.20 | -0.682% | 12,507 | +6.315% |
| 2025-07-31 | 65.90 | 66.05 | 65.65 | 65.65 | -0.157% | 18,800 | +5.590% |
| 2025-07-30 | 66.00 | 66.35 | 65.55 | 65.75 | -1.618% | 7,634 | +5.424% |
| 2025-07-29 | 66.92 | 66.94 | 66.55 | 66.83 | -0.494% | 12,713 | +3.718% |
| 2025-07-28 | 67.75 | 67.75 | 66.84 | 67.17 | -1.695% | 15,988 | +3.206% |
| 2025-07-25 | 68.14 | 68.45 | 67.84 | 68.33 | -0.023% | 248,913 | +1.456% |
| 2025-07-24 | 68.53 | 68.59 | 68.30 | 68.34 | -0.732% | 42,289 | +1.433% |
| 2025-07-23 | 68.00 | 68.96 | 67.90 | 68.84 | +1.481% | 11,037 | +0.690% |
| 2025-07-22 | 67.62 | 67.89 | 67.62 | 67.84 | +0.664% | 991 | +2.182% |
| 2025-07-21 | 67.49 | 67.83 | 67.39 | 67.39 | +0.583% | 5,002 | +2.861% |
| 2025-07-18 | 67.67 | 67.67 | 67.00 | 67.00 | -0.017% | 1,167 | +3.461% |
| 2025-07-17 | 66.85 | 67.01 | 66.76 | 67.01 | +0.344% | 863 | +3.443% |
| 2025-07-16 | 66.39 | 66.86 | 66.31 | 66.78 | +0.215% | 4,309 | +3.798% |
| 2025-07-15 | 66.70 | 66.79 | 66.59 | 66.64 | -1.186% | 1,274 | +4.022% |
| 2025-07-14 | 67.16 | 67.44 | 66.92 | 67.44 | +0.104% | 4,554 | +2.788% |
| 2025-07-11 | 67.30 | 67.41 | 67.27 | 67.37 | -0.707% | 11,222 | +2.894% |
| 2025-07-10 | 67.71 | 67.98 | 67.50 | 67.85 | 0.000% | 7,026 | +2.167% |
| 2025-07-09 | 67.50 | 67.94 | 67.41 | 67.85 | +0.563% | 7,793 | +2.167% |
| 2025-07-08 | 66.87 | 67.53 | 66.67 | 67.47 | +1.064% | 106,579 | +2.742% |
| 2025-07-07 | 66.47 | 66.96 | 66.42 | 66.76 | -0.433% | 40,507 | +3.835% |
| 2025-07-03 | 67.00 | 67.08 | 66.92 | 67.05 | +0.344% | 1,903 | +3.386% |
| 2025-07-02 | 66.47 | 66.86 | 66.41 | 66.82 | -0.462% | 6,909 | +3.741% |
| 2025-07-01 | 66.87 | 67.13 | 66.87 | 67.13 | +0.015% | 1,462 | +3.262% |
| 2025-06-30 | 66.81 | 67.12 | 66.81 | 67.12 | +0.720% | 1,830 | +3.278% |
| 2025-06-27 | 66.67 | 67.00 | 66.33 | 66.64 | +0.771% | 4,138 | +4.022% |
| 2025-06-26 | 65.92 | 66.42 | 65.92 | 66.13 | +1.395% | 11,149 | +4.824% |
| 2025-06-25 | 65.21 | 65.37 | 65.11 | 65.22 | -0.313% | 3,727 | +6.286% |
| 2025-06-24 | 65.20 | 65.56 | 65.06 | 65.42 | +1.230% | 7,394 | +5.953% |
| 2025-06-23 | 63.89 | 64.63 | 63.89 | 64.63 | +1.063% | 1,743 | +7.257% |
| 2025-06-20 | 64.42 | 64.42 | 63.95 | 63.95 | -0.467% | 7,976 | +8.397% |
| 2025-06-18 | 64.29 | 64.67 | 64.03 | 64.25 | -0.171% | 10,256 | +7.891% |
| 2025-06-17 | 65.00 | 65.00 | 64.27 | 64.36 | -1.197% | 4,802 | +7.707% |
| 2025-06-16 | 65.23 | 65.68 | 65.05 | 65.14 | -1.318% | 8,908 | +6.417% |
| 2025-06-13 | 66.25 | 66.44 | 65.90 | 66.01 | -1.954% | 11,896 | +5.014% |
| 2025-06-12 | 67.39 | 67.48 | 67.19 | 67.33 | +0.726% | 1,524 | +2.962% |
| 2025-06-11 | 67.02 | 67.15 | 66.72 | 66.84 | +0.166% | 4,033 | +3.710% |
| 2025-06-10 | 66.91 | 66.98 | 66.67 | 66.73 | +0.209% | 9,250 | +3.883% |
| 2025-06-09 | 66.33 | 66.69 | 66.33 | 66.59 | +0.940% | 5,391 | +4.100% |
| 2025-06-06 | 66.22 | 66.27 | 65.97 | 65.97 | -0.558% | 4,534 | +5.078% |
| 2025-06-05 | 66.57 | 66.57 | 66.14 | 66.34 | +0.181% | 5,216 | +4.492% |
| 2025-06-04 | 66.05 | 66.31 | 66.05 | 66.22 | +0.822% | 3,758 | +4.681% |
| 2025-06-03 | 65.50 | 65.70 | 65.42 | 65.68 | -0.771% | 20,002 | +5.542% |
| 2025-06-02 | 65.77 | 66.25 | 65.53 | 66.19 | +0.869% | 4,064 | +4.729% |
| 2025-05-30 | 65.68 | 65.69 | 65.34 | 65.62 | +0.505% | 5,287 | +5.639% |
| 2025-05-29 | 65.67 | 65.67 | 65.29 | 65.29 | +0.092% | 9,999 | +6.172% |
| 2025-05-28 | 65.22 | 65.24 | 65.20 | 65.23 | -0.443% | 3,859 | +6.270% |
| 2025-05-27 | 65.64 | 65.64 | 65.26 | 65.52 | +1.589% | 13,035 | +5.800% |
| 2025-05-23 | 63.89 | 64.52 | 63.89 | 64.50 | -0.085% | 2,854 | +7.481% |
| 2025-05-22 | 64.10 | 64.55 | 64.10 | 64.55 | -0.003% | 1,976 | +7.390% |
| 2025-05-21 | 65.12 | 65.21 | 64.55 | 64.55 | -0.690% | 6,488 | +7.387% |
| 2025-05-20 | 64.53 | 65.00 | 64.53 | 65.00 | +0.635% | 1,945 | +6.646% |
| 2025-05-19 | 64.00 | 64.59 | 63.98 | 64.59 | +1.318% | 10,160 | +7.323% |
| 2025-05-16 | 63.86 | 63.86 | 63.49 | 63.75 | +0.220% | 19,170 | +8.737% |
| 2025-05-15 | 63.17 | 63.61 | 63.13 | 63.61 | +0.936% | 2,571 | +8.977% |
| 2025-05-14 | 63.46 | 63.46 | 63.00 | 63.02 | -0.348% | 3,250 | +9.997% |
| 2025-05-13 | 62.90 | 63.28 | 62.90 | 63.24 | +1.656% | 36,390 | +9.614% |
| 2025-05-12 | 62.48 | 62.48 | 62.10 | 62.21 | -0.304% | 5,696 | +11.429% |
| 2025-05-09 | 62.32 | 62.48 | 62.30 | 62.40 | +0.289% | 5,199 | +11.090% |
| 2025-05-08 | 62.46 | 62.46 | 62.04 | 62.22 | +0.582% | 4,146 | +11.411% |
| 2025-05-07 | 62.15 | 62.34 | 61.65 | 61.86 | -0.403% | 5,614 | +12.059% |
| 2025-05-06 | 62.14 | 62.50 | 61.98 | 62.11 | +0.012% | 22,236 | +11.608% |
| 2025-05-05 | 61.99 | 62.28 | 61.99 | 62.10 | +0.181% | 11,150 | +11.622% |
| 2025-05-02 | 61.93 | 62.09 | 61.90 | 61.99 | +2.008% | 5,643 | +11.824% |
| 2025-05-01 | 61.15 | 61.27 | 60.76 | 60.77 | -0.361% | 4,487 | +14.069% |
| 2025-04-30 | 60.23 | 61.17 | 60.23 | 60.99 | +0.214% | 18,113 | +13.658% |
| 2025-04-29 | 60.70 | 60.86 | 60.55 | 60.86 | +0.762% | 7,373 | +13.901% |
| 2025-04-28 | 59.99 | 60.71 | 59.99 | 60.40 | +0.299% | 10,723 | +14.768% |
| 2025-04-25 | 59.67 | 60.22 | 59.58 | 60.22 | +0.635% | 10,669 | +15.111% |
| 2025-04-24 | 59.19 | 59.84 | 59.19 | 59.84 | +1.638% | 4,163 | +15.842% |
| 2025-04-23 | 59.63 | 59.63 | 58.88 | 58.88 | -0.464% | 6,651 | +17.740% |
| 2025-04-22 | 58.75 | 59.19 | 58.40 | 59.15 | +1.737% | 6,575 | +17.194% |
| 2025-04-21 | 58.76 | 58.76 | 57.57 | 58.14 | -0.240% | 16,579 | +19.229% |
| 2025-04-17 | 57.82 | 58.72 | 57.80 | 58.28 | +1.392% | 7,021 | +18.943% |
| 2025-04-16 | 57.74 | 57.86 | 57.35 | 57.48 | -0.811% | 2,327 | +20.598% |
| 2025-04-15 | 57.80 | 58.01 | 57.48 | 57.95 | 0.000% | 14,553 | +19.620% |