LDEM
iShares ESG MSCI EM Leaders ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:45 PM EDT
60.69USD+0.526%(+0.32)550
LDEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 60.55 | 60.68 | 60.55 | 60.68 | +0.526% | 550 | 0.000% |
| 2026-10-01 | 60.49 | 60.49 | 60.37 | 60.37 | -0.212% | 1,186 | +0.526% |
| 2026-09-30 | 60.75 | 60.81 | 60.48 | 60.50 | -0.482% | 5,641 | +0.313% |
| 2026-09-29 | 60.68 | 60.79 | 60.55 | 60.79 | -0.159% | 2,093 | -0.170% |
| 2026-09-28 | 60.94 | 60.94 | 60.89 | 60.89 | -0.781% | 759 | -0.329% |
| 2026-09-25 | 61.29 | 61.36 | 61.29 | 61.36 | +0.802% | 665 | -1.108% |
| 2026-09-24 | 60.84 | 60.88 | 60.56 | 60.88 | -0.701% | 800 | -0.315% |
| 2026-09-23 | 61.38 | 61.38 | 61.31 | 61.31 | -2.189% | 1,019 | -1.013% |
| 2026-09-22 | 62.56 | 62.68 | 62.56 | 62.68 | +0.278% | 658 | -3.181% |
| 2026-09-21 | 62.37 | 62.50 | 62.37 | 62.50 | +2.099% | 217 | -2.911% |
| 2026-09-18 | 60.94 | 61.22 | 60.94 | 61.22 | -0.017% | 1,209 | -0.874% |
| 2026-09-17 | 61.28 | 61.28 | 61.23 | 61.23 | +1.590% | 445 | -0.891% |
| 2026-09-16 | 60.86 | 60.86 | 60.27 | 60.27 | -0.463% | 452 | +0.686% |
| 2026-09-15 | 60.65 | 60.65 | 60.43 | 60.55 | -0.413% | 3,595 | +0.219% |
| 2026-09-14 | 60.52 | 60.91 | 60.52 | 60.80 | -1.581% | 477 | -0.194% |
| 2026-09-11 | 61.78 | 61.78 | 61.78 | 61.78 | +1.109% | 422 | -1.772% |
| 2026-09-10 | 61.27 | 61.36 | 61.10 | 61.10 | -1.663% | 559 | -0.682% |
| 2026-09-09 | 62.28 | 62.35 | 62.13 | 62.13 | -0.508% | 3,536 | -2.334% |
| 2026-09-08 | 62.48 | 62.53 | 62.45 | 62.45 | -0.324% | 442 | -2.830% |
| 2026-09-04 | 62.51 | 62.71 | 62.45 | 62.65 | +1.328% | 2,265 | -3.144% |
| 2026-09-03 | 61.32 | 61.83 | 61.32 | 61.83 | +0.603% | 1,689 | -1.858% |
| 2026-09-02 | 61.43 | 61.46 | 61.43 | 61.46 | +0.434% | 372 | -1.267% |
| 2026-09-01 | 61.60 | 61.60 | 61.20 | 61.20 | -0.688% | 256 | -0.838% |
| 2026-08-31 | 61.71 | 61.71 | 61.62 | 61.62 | +0.040% | 472 | -1.520% |
| 2026-08-28 | 61.55 | 61.60 | 61.55 | 61.60 | -0.026% | 430 | -1.480% |
| 2026-08-27 | 61.61 | 61.61 | 61.61 | 61.61 | +0.143% | 93 | -1.505% |
| 2026-08-26 | 61.58 | 61.58 | 61.52 | 61.52 | -0.115% | 213 | -1.364% |
| 2026-08-25 | 61.39 | 61.59 | 61.39 | 61.59 | +1.352% | 908 | -1.478% |
| 2026-08-24 | 60.71 | 60.77 | 60.71 | 60.77 | -0.833% | 382 | -0.145% |
| 2026-08-21 | 61.79 | 61.79 | 61.28 | 61.28 | +0.654% | 1,008 | -0.977% |
| 2026-08-20 | 60.70 | 60.89 | 60.70 | 60.89 | -0.011% | 245 | -0.330% |
| 2026-08-19 | 60.82 | 61.01 | 60.82 | 60.89 | +1.324% | 356 | -0.341% |
| 2026-08-18 | 60.53 | 60.53 | 60.10 | 60.10 | -2.085% | 1,139 | +0.978% |
| 2026-08-17 | 61.38 | 61.38 | 61.38 | 61.38 | +0.757% | 77 | -1.127% |
| 2026-08-14 | 60.88 | 60.92 | 60.84 | 60.92 | +0.001% | 540 | -0.379% |
| 2026-08-13 | 60.91 | 60.91 | 60.91 | 60.91 | +0.198% | 234 | -0.378% |
| 2026-08-12 | 60.86 | 60.86 | 60.78 | 60.79 | +0.579% | 727 | -0.180% |
| 2026-08-11 | 60.44 | 60.44 | 60.44 | 60.44 | -0.716% | 273 | +0.398% |
| 2026-08-10 | 60.94 | 60.94 | 60.88 | 60.88 | -0.151% | 383 | -0.321% |
| 2026-08-07 | 60.77 | 60.97 | 60.77 | 60.97 | +0.902% | 1,128 | -0.472% |
| 2026-08-06 | 60.43 | 60.43 | 60.43 | 60.43 | -0.818% | 181 | +0.426% |
| 2026-08-05 | 61.37 | 61.37 | 60.93 | 60.93 | -0.503% | 3,359 | -0.395% |
| 2026-08-04 | 60.74 | 61.28 | 60.74 | 61.23 | +2.085% | 4,961 | -0.896% |
| 2026-08-03 | 59.98 | 59.98 | 59.98 | 59.98 | +0.751% | 386 | +1.170% |
| 2026-07-31 | 59.76 | 59.76 | 59.33 | 59.54 | +0.206% | 1,467 | +1.931% |
| 2026-07-30 | 59.28 | 59.41 | 59.28 | 59.41 | +3.505% | 412 | +2.140% |
| 2026-07-29 | 57.71 | 57.72 | 57.40 | 57.40 | -1.308% | 793 | +5.720% |
| 2026-07-28 | 58.11 | 58.16 | 58.11 | 58.16 | -1.069% | 236 | +4.337% |
| 2026-07-27 | 58.82 | 58.82 | 58.37 | 58.79 | +0.938% | 662 | +3.222% |
| 2026-07-24 | 58.45 | 58.45 | 58.24 | 58.24 | -1.182% | 1,052 | +4.190% |
| 2026-07-23 | 58.94 | 58.94 | 58.94 | 58.94 | -0.707% | 40 | +2.959% |
| 2026-07-22 | 59.41 | 59.41 | 59.36 | 59.36 | -0.560% | 509 | +2.231% |
| 2026-07-21 | 59.70 | 59.70 | 59.70 | 59.70 | +1.411% | 235 | +1.658% |
| 2026-07-20 | 58.86 | 58.86 | 58.86 | 58.86 | +0.345% | 289 | +3.092% |
| 2026-07-17 | 57.93 | 58.70 | 57.93 | 58.66 | -0.579% | 1,503 | +3.448% |
| 2026-07-16 | 58.97 | 59.00 | 58.97 | 59.00 | -1.508% | 1,332 | +2.849% |
| 2026-07-15 | 60.10 | 60.12 | 59.63 | 59.91 | +0.423% | 1,107 | +1.298% |
| 2026-07-14 | 59.60 | 59.65 | 59.56 | 59.65 | +1.544% | 1,763 | +1.726% |
| 2026-07-13 | 59.18 | 59.18 | 58.75 | 58.75 | -2.727% | 457 | +3.298% |
| 2026-07-10 | 60.03 | 60.45 | 60.03 | 60.39 | +0.513% | 1,091 | +0.481% |
| 2026-07-09 | 60.09 | 60.09 | 60.09 | 60.09 | +0.422% | 128 | +0.996% |
| 2026-07-08 | 59.19 | 59.83 | 59.03 | 59.83 | +1.206% | 578 | +1.422% |
| 2026-07-07 | 59.19 | 59.19 | 59.12 | 59.12 | -1.893% | 166 | +2.645% |
| 2026-07-06 | 60.06 | 60.27 | 60.06 | 60.26 | +2.452% | 594 | +0.702% |
| 2026-07-02 | 59.39 | 59.96 | 58.39 | 58.82 | -0.925% | 1,149 | +3.171% |
| 2026-07-01 | 59.37 | 59.37 | 59.37 | 59.37 | -1.577% | 294 | +2.216% |
| 2026-06-30 | 60.32 | 60.32 | 60.32 | 60.32 | +0.921% | 257 | +0.604% |
| 2026-06-29 | 59.40 | 59.77 | 59.30 | 59.77 | +0.453% | 2,693 | +1.531% |
| 2026-06-26 | 59.64 | 59.64 | 59.50 | 59.50 | -0.784% | 495 | +1.991% |
| 2026-06-25 | 60.62 | 60.62 | 59.85 | 59.97 | +0.414% | 23,910 | +1.191% |
| 2026-06-24 | 59.40 | 59.72 | 59.40 | 59.72 | -0.857% | 333 | +1.610% |
| 2026-06-23 | 60.06 | 60.42 | 60.06 | 60.24 | -3.576% | 2,469 | +0.740% |
| 2026-06-22 | 62.53 | 62.69 | 62.44 | 62.47 | +0.440% | 3,106 | -2.863% |
| 2026-06-18 | 61.94 | 62.20 | 61.93 | 62.20 | +1.845% | 2,611 | -2.436% |
| 2026-06-17 | 61.07 | 61.07 | 61.07 | 61.07 | -0.722% | 799 | -0.636% |
| 2026-06-16 | 62.11 | 62.11 | 61.52 | 61.52 | -1.419% | 340 | -1.353% |
| 2026-06-15 | 62.40 | 62.40 | 62.40 | 62.40 | +1.691% | 438 | -2.753% |
| 2026-06-12 | 61.42 | 61.42 | 61.37 | 61.37 | +0.223% | 741 | -1.109% |
| 2026-06-11 | 59.14 | 61.23 | 59.14 | 61.23 | +3.888% | 1,800 | -0.888% |
| 2026-06-10 | 59.04 | 59.04 | 58.91 | 58.94 | -1.323% | 1,060 | +2.966% |
| 2026-06-09 | 60.83 | 60.83 | 59.45 | 59.73 | +0.424% | 1,422 | +1.603% |
| 2026-06-08 | 59.95 | 59.95 | 59.48 | 59.48 | +1.363% | 1,068 | +2.034% |
| 2026-06-05 | 59.48 | 59.48 | 58.68 | 58.68 | -5.111% | 545 | +3.425% |
| 2026-06-04 | 61.84 | 61.84 | 61.84 | 61.84 | -0.479% | 334 | -1.861% |
| 2026-06-03 | 62.63 | 62.67 | 62.02 | 62.13 | -1.608% | 4,947 | -2.331% |
| 2026-06-02 | 62.81 | 63.15 | 62.81 | 63.15 | +1.143% | 722 | -3.901% |
| 2026-06-01 | 61.82 | 62.43 | 61.82 | 62.43 | +0.720% | 2,364 | -2.803% |
| 2026-05-29 | 62.10 | 62.10 | 61.99 | 61.99 | +0.035% | 1,027 | -2.103% |
| 2026-05-28 | 61.27 | 61.99 | 61.25 | 61.97 | -0.088% | 3,505 | -2.069% |
| 2026-05-27 | 62.38 | 62.38 | 62.02 | 62.02 | -0.453% | 1,856 | -2.156% |
| 2026-05-26 | 62.07 | 62.30 | 62.07 | 62.30 | +2.143% | 334 | -2.598% |
| 2026-05-22 | 61.09 | 61.25 | 61.00 | 61.00 | -0.167% | 7,742 | -0.511% |
| 2026-05-21 | 61.10 | 61.10 | 61.10 | 61.10 | -0.121% | 464 | -0.677% |
| 2026-05-20 | 60.55 | 61.17 | 60.55 | 61.17 | +1.387% | 1,238 | -0.798% |
| 2026-05-19 | 60.10 | 60.46 | 60.10 | 60.34 | -0.957% | 703 | +0.578% |
| 2026-05-18 | 60.69 | 60.94 | 60.69 | 60.92 | -0.264% | 869 | -0.384% |
| 2026-05-15 | 61.29 | 61.29 | 61.08 | 61.08 | -2.575% | 886 | -0.647% |
| 2026-05-14 | 62.69 | 62.69 | 62.69 | 62.69 | -0.556% | 203 | -3.206% |
| 2026-05-13 | 63.11 | 63.17 | 63.04 | 63.04 | +1.337% | 1,459 | -3.743% |
| 2026-05-12 | 62.27 | 62.27 | 61.72 | 62.21 | -1.987% | 1,202 | -2.457% |
| 2026-05-11 | 63.47 | 63.47 | 63.47 | 63.47 | -0.603% | 114 | -4.395% |
| 2026-05-08 | 63.86 | 63.86 | 63.86 | 63.86 | +0.780% | 187 | -4.971% |
| 2026-05-07 | 63.81 | 63.87 | 63.37 | 63.37 | -1.097% | 1,166 | -4.230% |
| 2026-05-06 | 63.88 | 64.07 | 63.87 | 64.07 | +2.612% | 866 | -5.281% |
| 2026-05-05 | 62.44 | 62.44 | 62.44 | 62.44 | +1.208% | 196 | -2.807% |
| 2026-05-04 | 61.77 | 61.77 | 61.69 | 61.69 | -0.801% | 1,079 | -1.633% |
| 2026-05-01 | 62.19 | 62.19 | 62.19 | 62.19 | -0.007% | 676 | -2.421% |
| 2026-04-30 | 61.45 | 62.19 | 61.45 | 62.19 | +1.499% | 148 | -2.428% |
| 2026-04-29 | 61.62 | 61.62 | 61.28 | 61.28 | -0.198% | 1,594 | -0.965% |
| 2026-04-28 | 61.23 | 61.43 | 61.20 | 61.40 | -0.463% | 2,253 | -1.160% |
| 2026-04-27 | 61.82 | 61.82 | 61.58 | 61.68 | -0.899% | 2,523 | -1.618% |
| 2026-04-24 | 62.17 | 62.24 | 62.17 | 62.24 | +1.541% | 378 | -2.503% |
| 2026-04-23 | 61.76 | 61.76 | 61.30 | 61.30 | -1.553% | 327 | -1.000% |
| 2026-04-22 | 62.10 | 62.30 | 62.10 | 62.27 | +0.697% | 4,647 | -2.538% |
| 2026-04-21 | 62.76 | 62.76 | 61.83 | 61.83 | -1.591% | 462 | -1.859% |
| 2026-04-20 | 62.81 | 62.83 | 62.74 | 62.83 | -0.577% | 630 | -3.420% |
| 2026-04-17 | 63.41 | 63.56 | 63.19 | 63.20 | +1.556% | 1,046 | -3.977% |
| 2026-04-16 | 62.12 | 62.23 | 62.12 | 62.23 | +0.531% | 360 | -2.484% |
| 2026-04-15 | 61.64 | 61.90 | 61.64 | 61.90 | +0.258% | 1,514 | -1.966% |
| 2026-04-14 | 61.73 | 61.74 | 61.68 | 61.74 | +1.300% | 624 | -1.713% |
| 2026-04-13 | 60.20 | 60.95 | 60.20 | 60.95 | +0.443% | 562 | -0.435% |
| 2026-04-10 | 60.91 | 60.91 | 60.68 | 60.68 | +0.334% | 617 | +0.006% |
| 2026-04-09 | 60.49 | 60.49 | 60.48 | 60.48 | -0.090% | 735 | +0.341% |
| 2026-04-08 | 60.87 | 60.87 | 60.53 | 60.53 | +4.095% | 4,835 | +0.250% |
| 2026-04-07 | 57.56 | 58.15 | 57.56 | 58.15 | +0.205% | 6,793 | +4.355% |
| 2026-04-06 | 58.16 | 58.16 | 57.96 | 58.03 | +0.298% | 2,228 | +4.570% |
| 2026-04-02 | 58.39 | 58.39 | 57.73 | 57.86 | -0.439% | 2,935 | +4.882% |
| 2026-04-01 | 58.01 | 58.31 | 58.01 | 58.12 | +0.264% | 1,782 | +4.421% |
| 2026-03-31 | 56.91 | 57.96 | 56.81 | 57.96 | +3.268% | 3,853 | +4.697% |
| 2026-03-30 | 56.57 | 56.69 | 55.94 | 56.13 | -0.571% | 4,411 | +8.118% |
| 2026-03-27 | 56.61 | 56.81 | 56.45 | 56.45 | -0.469% | 644 | +7.501% |
| 2026-03-26 | 57.36 | 57.78 | 56.72 | 56.72 | -2.391% | 9,155 | +6.996% |
| 2026-03-25 | 57.76 | 58.24 | 57.76 | 58.11 | +1.387% | 57,840 | +4.438% |
| 2026-03-24 | 57.01 | 57.57 | 57.01 | 57.31 | -0.948% | 5,619 | +5.887% |
| 2026-03-23 | 57.68 | 58.28 | 57.55 | 57.86 | +1.986% | 1,864 | +4.884% |
| 2026-03-20 | 57.87 | 57.87 | 56.63 | 56.73 | -2.576% | 4,832 | +6.966% |
| 2026-03-19 | 57.36 | 58.23 | 57.27 | 58.23 | -0.079% | 5,041 | +4.211% |
| 2026-03-18 | 58.95 | 58.95 | 58.28 | 58.28 | -2.113% | 1,239 | +4.129% |
| 2026-03-17 | 59.86 | 59.86 | 59.52 | 59.54 | +0.305% | 5,100 | +1.929% |
| 2026-03-16 | 59.42 | 59.42 | 59.36 | 59.36 | +2.130% | 858 | +2.240% |
| 2026-03-13 | 58.99 | 58.99 | 58.08 | 58.12 | -0.549% | 1,953 | +4.417% |
| 2026-03-12 | 58.85 | 58.90 | 58.41 | 58.44 | -2.128% | 12,419 | +3.844% |
| 2026-03-11 | 59.41 | 59.71 | 59.37 | 59.71 | -0.351% | 512 | +1.635% |
| 2026-03-10 | 59.71 | 59.93 | 59.71 | 59.92 | +0.450% | 880 | +1.278% |
| 2026-03-09 | 58.24 | 59.65 | 58.20 | 59.65 | +1.767% | 4,463 | +1.734% |
| 2026-03-06 | 57.95 | 58.88 | 57.95 | 58.62 | -0.348% | 14,905 | +3.531% |
| 2026-03-05 | 58.80 | 59.04 | 58.33 | 58.82 | -1.562% | 3,078 | +3.171% |
| 2026-03-04 | 59.69 | 59.75 | 59.56 | 59.75 | +0.277% | 1,818 | +1.560% |
| 2026-03-03 | 59.13 | 59.77 | 58.65 | 59.59 | -3.639% | 3,270 | +1.841% |
| 2026-03-02 | 61.23 | 62.10 | 61.23 | 61.84 | -1.680% | 6,068 | -1.865% |
| 2026-02-27 | 62.91 | 62.91 | 62.88 | 62.90 | -0.616% | 1,685 | -3.514% |
| 2026-02-26 | 63.70 | 63.70 | 63.28 | 63.28 | -2.142% | 3,243 | -4.109% |
| 2026-02-25 | 64.41 | 64.73 | 64.41 | 64.67 | +0.640% | 2,259 | -6.163% |
| 2026-02-24 | 64.39 | 64.39 | 64.10 | 64.26 | +0.766% | 867 | -5.562% |
| 2026-02-23 | 63.77 | 63.77 | 63.77 | 63.77 | -0.934% | 188 | -4.839% |
| 2026-02-20 | 63.39 | 64.37 | 63.39 | 64.37 | +1.601% | 629 | -5.728% |
| 2026-02-19 | 63.46 | 63.46 | 63.15 | 63.36 | -0.211% | 879 | -4.219% |
| 2026-02-18 | 63.52 | 63.86 | 63.39 | 63.49 | +0.636% | 1,117 | -4.420% |
| 2026-02-17 | 62.91 | 63.09 | 62.91 | 63.09 | -0.111% | 973 | -3.812% |
| 2026-02-13 | 63.16 | 63.16 | 63.16 | 63.16 | +0.254% | 295 | -3.919% |
| 2026-02-12 | 63.95 | 63.95 | 62.93 | 63.00 | -2.185% | 995 | -3.675% |
| 2026-02-11 | 63.52 | 64.41 | 63.51 | 64.41 | +1.797% | 4,103 | -5.780% |
| 2026-02-10 | 63.21 | 63.27 | 63.21 | 63.27 | +0.142% | 342 | -4.086% |
| 2026-02-09 | 63.10 | 63.30 | 63.10 | 63.18 | +0.525% | 2,025 | -3.950% |
| 2026-02-06 | 62.43 | 62.85 | 62.43 | 62.85 | +2.470% | 426 | -3.445% |
| 2026-02-05 | 61.72 | 61.92 | 61.26 | 61.34 | -0.500% | 1,371 | -1.060% |
| 2026-02-04 | 62.32 | 62.32 | 61.50 | 61.64 | -1.007% | 882 | -1.555% |
| 2026-02-03 | 62.05 | 62.27 | 62.05 | 62.27 | +0.053% | 1,177 | -2.546% |
| 2026-02-02 | 61.68 | 62.24 | 61.68 | 62.24 | +0.448% | 568 | -2.494% |
| 2026-01-30 | 62.63 | 62.63 | 61.82 | 61.96 | -2.404% | 1,395 | -2.058% |
| 2026-01-29 | 63.49 | 63.49 | 63.49 | 63.49 | -0.164% | 231 | -4.413% |
| 2026-01-28 | 63.77 | 63.77 | 63.30 | 63.59 | +0.173% | 2,885 | -4.570% |
| 2026-01-27 | 63.10 | 63.52 | 63.07 | 63.48 | +1.842% | 2,677 | -4.404% |
| 2026-01-26 | 62.30 | 62.37 | 62.30 | 62.33 | +0.209% | 514 | -2.644% |
| 2026-01-23 | 61.87 | 62.20 | 61.87 | 62.20 | +0.133% | 639 | -2.440% |
| 2026-01-22 | 62.08 | 62.30 | 62.08 | 62.12 | +1.197% | 1,295 | -2.310% |
| 2026-01-21 | 61.38 | 61.38 | 61.38 | 61.38 | +1.448% | 205 | -1.141% |
| 2026-01-20 | 60.60 | 60.60 | 60.51 | 60.51 | -0.734% | 884 | +0.291% |
| 2026-01-16 | 60.78 | 61.04 | 60.78 | 60.96 | -0.624% | 731 | -0.446% |
| 2026-01-15 | 61.33 | 61.40 | 61.30 | 61.34 | +0.388% | 726 | -1.068% |
| 2026-01-14 | 61.09 | 61.12 | 61.09 | 61.10 | +0.370% | 624 | -0.684% |
| 2026-01-13 | 61.05 | 61.05 | 60.73 | 60.88 | -0.584% | 1,954 | -0.317% |
| 2026-01-12 | 60.54 | 61.23 | 60.54 | 61.23 | +2.075% | 1,365 | -0.899% |
| 2026-01-09 | 59.88 | 59.99 | 59.79 | 59.99 | +0.106% | 1,022 | +1.158% |
| 2026-01-08 | 59.64 | 59.93 | 59.64 | 59.93 | +0.169% | 268 | +1.265% |
| 2026-01-07 | 59.75 | 59.91 | 59.75 | 59.83 | -0.537% | 2,078 | +1.437% |
| 2026-01-06 | 60.11 | 60.38 | 60.03 | 60.15 | +0.669% | 2,763 | +0.892% |
| 2026-01-05 | 59.13 | 61.59 | 59.13 | 59.75 | +0.612% | 1,946 | +1.567% |
| 2026-01-02 | 59.44 | 59.44 | 59.18 | 59.39 | +2.194% | 739 | +2.188% |
| 2025-12-31 | 58.32 | 58.32 | 58.02 | 58.11 | -0.458% | 1,878 | +4.430% |
| 2025-12-30 | 58.38 | 58.38 | 58.38 | 58.38 | +0.395% | 177 | +3.951% |
| 2025-12-29 | 58.07 | 58.15 | 58.07 | 58.15 | -0.661% | 261 | +4.362% |
| 2025-12-26 | 58.49 | 58.53 | 58.49 | 58.53 | +0.255% | 253 | +3.673% |
| 2025-12-24 | 58.45 | 58.45 | 58.39 | 58.39 | -0.058% | 804 | +3.937% |
| 2025-12-23 | 58.03 | 58.42 | 58.03 | 58.42 | +0.559% | 2,067 | +3.877% |
| 2025-12-22 | 58.09 | 58.09 | 58.05 | 58.09 | +0.253% | 726 | +4.458% |
| 2025-12-19 | 57.95 | 57.95 | 57.95 | 57.95 | +0.942% | 1,043 | +4.722% |
| 2025-12-18 | 57.45 | 57.65 | 57.36 | 57.41 | +1.231% | 2,653 | +5.708% |
| 2025-12-17 | 57.34 | 57.34 | 56.71 | 56.71 | -0.638% | 1,286 | +7.009% |
| 2025-12-16 | 56.99 | 57.09 | 56.85 | 57.07 | -2.679% | 889 | +6.327% |
| 2025-12-15 | 59.09 | 59.09 | 58.64 | 58.64 | -0.129% | 1,720 | +3.478% |
| 2025-12-12 | 59.39 | 59.39 | 58.72 | 58.72 | -0.842% | 821 | +3.345% |
| 2025-12-11 | 59.22 | 59.22 | 59.22 | 59.22 | +0.096% | 441 | +2.475% |
| 2025-12-10 | 58.80 | 59.25 | 58.80 | 59.16 | +0.766% | 628 | +2.573% |
| 2025-12-09 | 58.56 | 58.71 | 58.55 | 58.71 | -0.148% | 5,436 | +3.359% |
| 2025-12-08 | 58.91 | 58.91 | 58.80 | 58.80 | -0.676% | 513 | +3.206% |
| 2025-12-05 | 59.20 | 59.20 | 59.20 | 59.20 | +0.353% | 106 | +2.508% |
| 2025-12-04 | 58.92 | 59.08 | 58.92 | 58.99 | +0.089% | 780 | +2.869% |
| 2025-12-03 | 58.92 | 58.94 | 58.92 | 58.94 | +0.140% | 553 | +2.960% |
| 2025-12-02 | 58.72 | 58.86 | 58.72 | 58.86 | -0.081% | 296 | +3.104% |
| 2025-12-01 | 58.80 | 59.02 | 58.80 | 58.91 | +0.223% | 3,723 | +3.021% |
| 2025-11-28 | 58.56 | 58.77 | 58.56 | 58.77 | +0.154% | 1,107 | +3.250% |
| 2025-11-26 | 58.57 | 58.75 | 58.57 | 58.68 | +0.573% | 1,017 | +3.409% |
| 2025-11-25 | 58.35 | 58.35 | 58.35 | 58.35 | +0.161% | 248 | +4.001% |
| 2025-11-24 | 58.22 | 58.36 | 58.14 | 58.26 | +0.967% | 2,251 | +4.169% |
| 2025-11-21 | 57.76 | 57.76 | 57.70 | 57.70 | +0.137% | 355 | +5.176% |
| 2025-11-20 | 58.98 | 58.98 | 57.62 | 57.62 | -1.380% | 2,178 | +5.320% |
| 2025-11-19 | 58.72 | 58.72 | 58.28 | 58.43 | -0.332% | 1,282 | +3.867% |
| 2025-11-18 | 58.38 | 58.78 | 58.24 | 58.62 | -0.144% | 2,052 | +3.522% |
| 2025-11-17 | 59.04 | 59.27 | 58.70 | 58.70 | -1.107% | 1,684 | +3.373% |
| 2025-11-14 | 59.81 | 59.83 | 59.36 | 59.36 | -0.084% | 571 | +2.229% |
| 2025-11-13 | 60.10 | 61.18 | 59.30 | 59.41 | -0.411% | 1,850 | +2.143% |
| 2025-11-12 | 59.81 | 59.81 | 59.43 | 59.66 | -0.144% | 1,023 | +1.723% |
| 2025-11-11 | 59.70 | 59.79 | 59.69 | 59.74 | +0.541% | 28,975 | +1.577% |
| 2025-11-10 | 59.80 | 59.80 | 59.31 | 59.42 | +1.216% | 5,688 | +2.126% |
| 2025-11-07 | 58.88 | 59.38 | 58.53 | 58.71 | -0.409% | 5,374 | +3.367% |
| 2025-11-06 | 59.99 | 60.00 | 58.95 | 58.95 | -1.621% | 15,506 | +2.945% |
| 2025-11-05 | 59.80 | 59.92 | 59.62 | 59.92 | +0.982% | 1,626 | +1.276% |
| 2025-11-04 | 59.42 | 59.77 | 59.34 | 59.34 | -1.204% | 1,656 | +2.271% |
| 2025-11-03 | 59.95 | 60.16 | 59.95 | 60.06 | +0.410% | 568 | +1.040% |
| 2025-10-31 | 59.60 | 59.81 | 59.60 | 59.81 | -0.615% | 552 | +1.454% |
| 2025-10-30 | 60.15 | 60.19 | 60.15 | 60.19 | -1.433% | 298 | +0.830% |
| 2025-10-29 | 61.38 | 61.38 | 61.06 | 61.06 | +0.320% | 1,138 | -0.615% |
| 2025-10-28 | 60.62 | 60.87 | 60.57 | 60.87 | +0.206% | 1,517 | -0.296% |
| 2025-10-27 | 60.77 | 60.77 | 60.74 | 60.74 | +0.717% | 479 | -0.091% |
| 2025-10-24 | 60.28 | 60.37 | 60.27 | 60.31 | +0.286% | 1,888 | +0.625% |
| 2025-10-23 | 60.06 | 60.14 | 59.84 | 60.14 | +0.948% | 1,212 | +0.913% |
| 2025-10-22 | 59.48 | 59.91 | 59.48 | 59.57 | +0.017% | 2,130 | +1.869% |
| 2025-10-21 | 59.61 | 59.67 | 59.56 | 59.56 | -1.127% | 642 | +1.886% |
| 2025-10-20 | 59.87 | 60.26 | 59.72 | 60.24 | +1.457% | 1,272 | +0.738% |
| 2025-10-17 | 59.40 | 59.40 | 59.38 | 59.38 | +0.067% | 611 | +2.206% |
| 2025-10-16 | 59.62 | 59.62 | 59.34 | 59.34 | +0.443% | 2,238 | +2.275% |
| 2025-10-15 | 58.80 | 59.07 | 58.77 | 59.07 | +1.534% | 1,756 | +2.728% |
| 2025-10-14 | 58.29 | 58.30 | 58.18 | 58.18 | -0.622% | 1,259 | +4.303% |
| 2025-10-13 | 58.62 | 58.62 | 58.55 | 58.55 | +2.734% | 234 | +3.655% |
| 2025-10-10 | 59.04 | 59.17 | 56.99 | 56.99 | -3.575% | 1,580 | +6.488% |
| 2025-10-09 | 59.74 | 59.74 | 59.06 | 59.10 | -0.897% | 1,312 | +2.681% |
| 2025-10-08 | 59.63 | 59.63 | 59.63 | 59.63 | +0.667% | 119 | +1.760% |
| 2025-10-07 | 60.01 | 60.01 | 59.24 | 59.24 | -0.895% | 1,391 | +2.439% |
| 2025-10-06 | 59.79 | 59.86 | 59.77 | 59.77 | +0.314% | 1,734 | +1.522% |
| 2025-10-03 | 59.59 | 59.59 | 59.59 | 59.59 | +0.261% | 483 | +1.841% |
| 2025-10-02 | 59.83 | 59.83 | 59.26 | 59.43 | +0.221% | 1,914 | +2.107% |
| 2025-10-01 | 59.27 | 59.30 | 59.21 | 59.30 | +0.625% | 618 | +2.333% |
| 2025-09-30 | 58.84 | 58.93 | 58.84 | 58.93 | +0.392% | 411 | +2.973% |
| 2025-09-29 | 58.76 | 58.76 | 58.70 | 58.70 | +0.725% | 3,049 | +3.376% |
| 2025-09-26 | 57.82 | 58.33 | 57.82 | 58.28 | -0.240% | 1,100 | +4.126% |
| 2025-09-25 | 58.29 | 58.43 | 58.27 | 58.42 | -0.500% | 6,321 | +3.877% |
| 2025-09-24 | 58.71 | 58.89 | 58.65 | 58.71 | -0.047% | 1,748 | +3.357% |
| 2025-09-23 | 58.81 | 58.81 | 58.74 | 58.74 | -0.455% | 1,999 | +3.308% |
| 2025-09-22 | 58.79 | 59.01 | 58.79 | 59.01 | +0.118% | 422 | +2.838% |
| 2025-09-19 | 58.95 | 58.95 | 58.94 | 58.94 | -0.329% | 514 | +2.960% |
| 2025-09-18 | 59.00 | 59.21 | 58.81 | 59.13 | -0.805% | 4,082 | +2.621% |
| 2025-09-17 | 59.62 | 59.81 | 59.53 | 59.61 | +0.702% | 2,192 | +1.795% |
| 2025-09-16 | 58.96 | 59.20 | 58.96 | 59.20 | +0.814% | 1,372 | +2.509% |
| 2025-09-15 | 58.83 | 58.83 | 58.72 | 58.72 | +0.749% | 643 | +3.344% |
| 2025-09-12 | 58.28 | 58.28 | 58.28 | 58.28 | -0.163% | 300 | +4.118% |
| 2025-09-11 | 58.16 | 58.38 | 58.16 | 58.38 | +1.362% | 1,156 | +3.948% |
| 2025-09-10 | 57.81 | 57.83 | 57.54 | 57.59 | +0.241% | 4,104 | +5.365% |
| 2025-09-09 | 57.33 | 57.53 | 57.33 | 57.46 | +0.856% | 2,861 | +5.619% |
| 2025-09-08 | 56.79 | 56.97 | 56.66 | 56.97 | +0.767% | 1,128 | +6.523% |
| 2025-09-05 | 56.79 | 56.79 | 56.28 | 56.53 | +1.399% | 1,255 | +7.340% |
| 2025-09-04 | 55.52 | 55.76 | 55.52 | 55.76 | -0.827% | 323 | +8.842% |
| 2025-09-03 | 56.12 | 56.25 | 56.06 | 56.22 | +0.037% | 609 | +7.941% |
| 2025-09-02 | 55.65 | 56.26 | 55.65 | 56.20 | +0.350% | 6,511 | +7.981% |
| 2025-08-29 | 56.00 | 56.00 | 56.00 | 56.00 | -0.341% | 80 | +8.359% |
| 2025-08-28 | 55.89 | 56.29 | 55.83 | 56.20 | +0.502% | 3,028 | +7.990% |
| 2025-08-27 | 55.91 | 55.91 | 55.91 | 55.91 | -0.676% | 189 | +8.531% |
| 2025-08-26 | 56.31 | 56.31 | 56.30 | 56.30 | -0.449% | 407 | +7.798% |
| 2025-08-25 | 56.76 | 56.80 | 56.55 | 56.55 | -0.495% | 1,022 | +7.314% |
| 2025-08-22 | 56.20 | 56.83 | 56.20 | 56.83 | +1.746% | 784 | +6.783% |
| 2025-08-21 | 55.82 | 55.92 | 55.82 | 55.85 | +0.077% | 1,272 | +8.647% |
| 2025-08-20 | 55.61 | 55.81 | 55.61 | 55.81 | +0.067% | 978 | +8.730% |
| 2025-08-19 | 56.00 | 56.00 | 55.77 | 55.77 | -0.624% | 1,301 | +8.803% |
| 2025-08-18 | 56.10 | 56.13 | 56.07 | 56.13 | +0.116% | 588 | +8.124% |
| 2025-08-15 | 56.08 | 56.08 | 56.06 | 56.06 | +0.161% | 232 | +8.250% |
| 2025-08-14 | 55.98 | 55.98 | 55.90 | 55.97 | -1.113% | 803 | +8.424% |
| 2025-08-13 | 56.65 | 56.65 | 56.46 | 56.60 | +1.276% | 1,390 | +7.217% |
| 2025-08-12 | 55.37 | 55.89 | 55.37 | 55.89 | +1.136% | 504 | +8.585% |
| 2025-08-11 | 55.29 | 55.29 | 55.25 | 55.26 | -0.272% | 1,563 | +9.818% |
| 2025-08-08 | 55.21 | 55.41 | 55.21 | 55.41 | -0.208% | 537 | +9.519% |
| 2025-08-07 | 55.42 | 55.53 | 55.42 | 55.53 | +0.562% | 522 | +9.292% |
| 2025-08-06 | 55.04 | 55.27 | 55.04 | 55.22 | +0.726% | 2,473 | +9.906% |
| 2025-08-05 | 54.73 | 54.82 | 54.73 | 54.82 | +0.471% | 1,433 | +10.704% |
| 2025-08-04 | 54.50 | 54.75 | 54.50 | 54.56 | +0.937% | 934 | +11.225% |
| 2025-08-01 | 54.05 | 54.05 | 54.05 | 54.05 | -0.710% | 113 | +12.268% |
| 2025-07-31 | 54.51 | 54.55 | 54.32 | 54.44 | -0.235% | 16,786 | +11.470% |
| 2025-07-30 | 54.76 | 54.77 | 54.57 | 54.57 | -0.721% | 1,989 | +11.208% |
| 2025-07-29 | 54.92 | 55.05 | 54.89 | 54.97 | +0.318% | 8,208 | +10.406% |
| 2025-07-28 | 55.00 | 55.00 | 54.79 | 54.79 | -0.897% | 2,416 | +10.757% |
| 2025-07-25 | 55.21 | 55.29 | 55.21 | 55.29 | -0.215% | 302 | +9.763% |
| 2025-07-24 | 55.46 | 55.49 | 55.37 | 55.41 | -0.689% | 1,812 | +9.528% |
| 2025-07-23 | 55.62 | 55.79 | 55.62 | 55.79 | +1.105% | 856 | +8.773% |
| 2025-07-22 | 55.14 | 55.18 | 55.14 | 55.18 | +0.078% | 1,085 | +9.976% |
| 2025-07-21 | 54.93 | 55.22 | 54.88 | 55.14 | +0.228% | 2,213 | +10.061% |
| 2025-07-18 | 55.19 | 55.19 | 55.01 | 55.01 | -0.082% | 141 | +10.312% |
| 2025-07-17 | 54.90 | 55.06 | 54.90 | 55.06 | +0.632% | 5,050 | +10.222% |
| 2025-07-16 | 54.68 | 54.71 | 54.68 | 54.71 | +0.405% | 282 | +10.919% |
| 2025-07-15 | 54.70 | 54.70 | 54.49 | 54.49 | +0.479% | 652 | +11.369% |
| 2025-07-14 | 54.02 | 54.23 | 54.02 | 54.23 | +0.818% | 804 | +11.902% |
| 2025-07-11 | 54.05 | 54.05 | 53.79 | 53.79 | -0.738% | 1,206 | +12.818% |
| 2025-07-10 | 54.22 | 54.22 | 54.19 | 54.19 | +0.389% | 493 | +11.985% |
| 2025-07-09 | 54.01 | 54.13 | 53.98 | 53.98 | -0.809% | 1,981 | +12.421% |
| 2025-07-08 | 54.17 | 54.42 | 54.15 | 54.42 | +1.209% | 903 | +11.512% |
| 2025-07-07 | 53.99 | 54.09 | 53.74 | 53.77 | -1.104% | 3,534 | +12.860% |
| 2025-07-03 | 54.16 | 54.81 | 54.01 | 54.37 | +0.760% | 20,471 | +11.614% |
| 2025-07-02 | 53.11 | 53.99 | 53.11 | 53.96 | -0.240% | 1,418 | +12.462% |
| 2025-07-01 | 53.98 | 54.12 | 53.94 | 54.09 | +0.278% | 1,578 | +12.192% |
| 2025-06-30 | 53.47 | 53.94 | 53.47 | 53.94 | +0.785% | 1,378 | +12.504% |
| 2025-06-27 | 53.57 | 53.78 | 53.39 | 53.52 | -0.222% | 35,141 | +13.387% |
| 2025-06-26 | 53.70 | 53.70 | 53.64 | 53.64 | +0.674% | 894 | +13.135% |
| 2025-06-25 | 53.28 | 53.28 | 53.28 | 53.28 | -0.150% | 235 | +13.898% |
| 2025-06-24 | 53.46 | 53.46 | 53.36 | 53.36 | +2.046% | 725 | +13.727% |
| 2025-06-23 | 51.75 | 52.29 | 51.66 | 52.29 | +1.102% | 1,316 | +16.054% |
| 2025-06-20 | 52.16 | 52.16 | 51.69 | 51.72 | 0.000% | 2,171 | +17.333% |
| 2025-06-18 | 51.82 | 52.04 | 51.72 | 51.72 | -0.135% | 3,626 | +17.333% |
| 2025-06-17 | 52.20 | 52.25 | 51.79 | 51.79 | -3.968% | 3,001 | +17.175% |
| 2025-06-16 | 52.83 | 53.93 | 52.53 | 53.93 | +2.822% | 574 | +12.525% |
| 2025-06-13 | 52.45 | 52.45 | 52.45 | 52.45 | -1.853% | 273 | +15.700% |
| 2025-06-12 | 53.38 | 53.44 | 53.38 | 53.44 | +0.300% | 470 | +13.557% |
| 2025-06-11 | 53.32 | 53.32 | 53.28 | 53.28 | +0.035% | 1,141 | +13.898% |
| 2025-06-10 | 53.05 | 53.28 | 53.05 | 53.26 | +0.816% | 1,444 | +13.938% |
| 2025-06-09 | 52.66 | 52.90 | 52.66 | 52.83 | +0.840% | 3,454 | +14.868% |
| 2025-06-06 | 52.20 | 52.39 | 52.07 | 52.39 | +0.595% | 1,563 | +15.833% |
| 2025-06-05 | 52.11 | 52.29 | 52.03 | 52.08 | +0.715% | 316,715 | +16.522% |
| 2025-06-04 | 51.71 | 51.71 | 51.71 | 51.71 | +0.839% | 306 | +17.356% |
| 2025-06-03 | 51.19 | 51.28 | 51.05 | 51.28 | +0.176% | 672 | +18.340% |
| 2025-06-02 | 50.77 | 51.19 | 50.77 | 51.19 | +0.927% | 247 | +18.548% |
| 2025-05-30 | 50.64 | 50.72 | 50.60 | 50.72 | -1.359% | 379 | +19.646% |
| 2025-05-29 | 51.36 | 51.42 | 51.36 | 51.42 | +0.604% | 368 | +18.021% |
| 2025-05-28 | 51.21 | 51.21 | 51.11 | 51.11 | -0.699% | 566 | +18.734% |
| 2025-05-27 | 51.37 | 51.47 | 51.37 | 51.47 | -0.790% | 2,084 | +17.903% |
| 2025-05-23 | 51.51 | 51.88 | 51.51 | 51.88 | +0.836% | 3,099 | +16.971% |
| 2025-05-22 | 51.42 | 51.59 | 51.37 | 51.45 | -0.714% | 1,216 | +17.949% |
| 2025-05-21 | 51.90 | 52.08 | 51.55 | 51.82 | -0.019% | 10,996 | +17.107% |
| 2025-05-20 | 51.69 | 51.83 | 51.48 | 51.83 | -0.077% | 893 | +17.084% |
| 2025-05-19 | 51.45 | 51.87 | 51.45 | 51.87 | +0.271% | 2,521 | +16.994% |
| 2025-05-16 | 51.37 | 51.73 | 51.37 | 51.73 | +0.233% | 902 | +17.310% |
| 2025-05-15 | 51.57 | 51.65 | 51.39 | 51.61 | +0.087% | 3,852 | +17.583% |
| 2025-05-14 | 51.70 | 51.70 | 51.57 | 51.57 | +0.615% | 370 | +17.686% |
| 2025-05-13 | 51.44 | 51.44 | 51.25 | 51.25 | -0.117% | 946 | +18.409% |
| 2025-05-12 | 51.42 | 51.42 | 51.18 | 51.31 | +2.497% | 481 | +18.271% |
| 2025-05-09 | 50.26 | 50.31 | 50.06 | 50.06 | +0.562% | 21,007 | +21.224% |
| 2025-05-08 | 49.95 | 49.95 | 49.78 | 49.78 | 0.000% | 713 | +21.906% |
| 2025-05-07 | 49.96 | 49.96 | 49.78 | 49.78 | -1.543% | 18,764 | +21.906% |
| 2025-05-06 | 50.54 | 50.68 | 50.54 | 50.56 | -0.492% | 2,141 | +20.025% |
| 2025-05-05 | 50.84 | 50.99 | 50.77 | 50.81 | +0.435% | 3,974 | +19.435% |
| 2025-05-02 | 50.59 | 50.60 | 50.44 | 50.59 | +2.816% | 1,548 | +19.954% |
| 2025-05-01 | 49.35 | 49.45 | 49.20 | 49.20 | -0.133% | 791 | +23.332% |
| 2025-04-30 | 48.95 | 49.27 | 48.89 | 49.27 | +0.592% | 520 | +23.168% |
| 2025-04-29 | 49.10 | 49.19 | 48.98 | 48.98 | -0.082% | 418 | +23.897% |
| 2025-04-28 | 49.01 | 49.02 | 48.86 | 49.02 | +0.369% | 2,441 | +23.796% |
| 2025-04-25 | 48.56 | 48.88 | 48.56 | 48.84 | -0.337% | 622 | +24.252% |
| 2025-04-24 | 48.88 | 49.01 | 48.88 | 49.01 | +1.334% | 498 | +23.833% |
| 2025-04-23 | 48.80 | 48.80 | 48.36 | 48.36 | +0.666% | 1,209 | +25.485% |
| 2025-04-22 | 47.73 | 48.26 | 47.73 | 48.04 | +1.650% | 2,691 | +26.321% |
| 2025-04-21 | 47.21 | 47.26 | 46.90 | 47.26 | +0.127% | 2,552 | +28.406% |
| 2025-04-17 | 47.32 | 47.32 | 47.20 | 47.20 | +1.114% | 931 | +28.569% |
| 2025-04-16 | 46.88 | 47.05 | 46.68 | 46.68 | -1.248% | 1,028 | +30.001% |
| 2025-04-15 | 47.31 | 47.40 | 47.27 | 47.27 | -0.169% | 563 | +28.379% |
| 2025-04-14 | 47.05 | 47.37 | 47.05 | 47.35 | 0.000% | 1,007 | +28.162% |