QAT
iShares Trust iShares MSCI Qatar ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:58:15 PM EDT
16.22USD+0.062%(+0.01)9,306
15.82Bid17.06Ask1.24SpreadQAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.29 | 16.31 | 16.21 | 16.29 | +0.494% | 9,026 | 0.000% |
| 2026-10-01 | 16.22 | 16.26 | 16.18 | 16.21 | -0.491% | 39,391 | +0.494% |
| 2026-09-30 | 16.33 | 16.33 | 16.25 | 16.29 | -0.367% | 11,463 | 0.000% |
| 2026-09-29 | 16.48 | 16.48 | 16.26 | 16.35 | -1.415% | 37,422 | -0.367% |
| 2026-09-28 | 16.54 | 16.64 | 16.54 | 16.58 | -0.957% | 3,876 | -1.777% |
| 2026-09-25 | 16.75 | 16.79 | 16.73 | 16.75 | -0.209% | 1,595 | -2.717% |
| 2026-09-24 | 16.77 | 16.78 | 16.70 | 16.78 | -0.238% | 1,732 | -2.920% |
| 2026-09-23 | 16.77 | 16.83 | 16.76 | 16.82 | +0.658% | 2,738 | -3.151% |
| 2026-09-22 | 16.75 | 16.79 | 16.71 | 16.71 | -1.007% | 8,604 | -2.513% |
| 2026-09-21 | 16.87 | 16.96 | 16.85 | 16.88 | -0.392% | 16,565 | -3.495% |
| 2026-09-18 | 16.99 | 16.99 | 16.90 | 16.95 | -0.345% | 2,798 | -3.873% |
| 2026-09-17 | 17.01 | 17.02 | 17.00 | 17.00 | -0.147% | 4,766 | -4.205% |
| 2026-09-16 | 17.02 | 17.04 | 17.01 | 17.03 | -0.931% | 6,688 | -4.345% |
| 2026-09-15 | 17.22 | 17.29 | 17.19 | 17.19 | -0.722% | 5,198 | -5.236% |
| 2026-09-14 | 17.31 | 17.37 | 17.28 | 17.32 | -0.051% | 1,653 | -5.920% |
| 2026-09-11 | 17.33 | 17.37 | 17.25 | 17.32 | +0.399% | 8,250 | -5.968% |
| 2026-09-10 | 17.26 | 17.31 | 17.20 | 17.25 | -0.490% | 12,433 | -5.593% |
| 2026-09-09 | 17.42 | 17.42 | 17.29 | 17.34 | -0.288% | 5,920 | -6.055% |
| 2026-09-08 | 17.43 | 17.43 | 17.36 | 17.39 | +0.929% | 6,214 | -6.325% |
| 2026-09-04 | 17.21 | 17.26 | 17.20 | 17.23 | +0.116% | 4,003 | -5.456% |
| 2026-09-03 | 17.20 | 17.28 | 17.20 | 17.21 | -0.087% | 25,184 | -5.346% |
| 2026-09-02 | 17.23 | 17.25 | 17.21 | 17.23 | -0.434% | 2,130 | -5.428% |
| 2026-09-01 | 17.29 | 17.39 | 17.29 | 17.30 | -0.632% | 8,691 | -5.838% |
| 2026-08-31 | 17.30 | 17.41 | 17.27 | 17.41 | +0.115% | 44,701 | -6.433% |
| 2026-08-28 | 17.36 | 17.42 | 17.31 | 17.39 | +0.144% | 52,614 | -6.325% |
| 2026-08-27 | 17.30 | 17.40 | 17.30 | 17.36 | +0.463% | 8,644 | -6.191% |
| 2026-08-26 | 17.28 | 17.35 | 17.20 | 17.29 | +0.377% | 28,613 | -5.756% |
| 2026-08-25 | 17.18 | 17.25 | 17.17 | 17.22 | +0.437% | 2,549 | -5.401% |
| 2026-08-24 | 17.12 | 17.20 | 17.04 | 17.14 | +0.058% | 14,707 | -4.987% |
| 2026-08-21 | 17.06 | 17.17 | 17.02 | 17.14 | +0.645% | 40,247 | -4.931% |
| 2026-08-20 | 17.10 | 17.10 | 17.00 | 17.03 | -1.103% | 8,065 | -4.318% |
| 2026-08-19 | 17.25 | 17.25 | 17.19 | 17.21 | -0.664% | 4,590 | -5.373% |
| 2026-08-18 | 17.38 | 17.38 | 17.29 | 17.33 | -0.688% | 5,898 | -6.001% |
| 2026-08-17 | 17.41 | 17.47 | 17.41 | 17.45 | -1.077% | 6,604 | -6.648% |
| 2026-08-14 | 17.62 | 17.67 | 17.62 | 17.64 | -0.034% | 3,196 | -7.653% |
| 2026-08-13 | 17.67 | 17.71 | 17.65 | 17.65 | -0.136% | 10,672 | -7.684% |
| 2026-08-12 | 17.62 | 17.72 | 17.62 | 17.67 | +0.398% | 3,850 | -7.810% |
| 2026-08-11 | 17.73 | 17.73 | 17.57 | 17.60 | -0.705% | 21,443 | -7.443% |
| 2026-08-10 | 17.77 | 17.78 | 17.68 | 17.73 | -0.309% | 11,630 | -8.096% |
| 2026-08-07 | 17.75 | 17.78 | 17.75 | 17.78 | +0.254% | 2,725 | -8.380% |
| 2026-08-06 | 17.80 | 17.81 | 17.72 | 17.73 | -0.672% | 23,038 | -8.148% |
| 2026-08-05 | 17.82 | 17.92 | 17.81 | 17.86 | +0.281% | 4,241 | -8.765% |
| 2026-08-04 | 17.66 | 17.82 | 17.66 | 17.80 | +0.907% | 22,828 | -8.509% |
| 2026-08-03 | 17.78 | 17.80 | 17.62 | 17.64 | +1.525% | 28,966 | -7.679% |
| 2026-07-31 | 17.44 | 17.46 | 17.38 | 17.38 | -0.458% | 20,930 | -6.272% |
| 2026-07-30 | 17.42 | 17.48 | 17.41 | 17.46 | -0.057% | 68,620 | -6.701% |
| 2026-07-29 | 17.46 | 17.54 | 17.42 | 17.47 | -0.599% | 10,430 | -6.754% |
| 2026-07-28 | 17.60 | 17.61 | 17.54 | 17.58 | -0.302% | 5,849 | -7.313% |
| 2026-07-27 | 17.60 | 17.63 | 17.59 | 17.63 | +0.561% | 53,435 | -7.592% |
| 2026-07-24 | 17.48 | 17.57 | 17.48 | 17.53 | +0.286% | 55,210 | -7.074% |
| 2026-07-23 | 17.54 | 17.57 | 17.46 | 17.48 | -0.851% | 14,669 | -6.808% |
| 2026-07-22 | 17.60 | 17.64 | 17.55 | 17.63 | -0.508% | 137,441 | -7.601% |
| 2026-07-21 | 17.65 | 17.72 | 17.65 | 17.72 | +0.568% | 121,861 | -8.070% |
| 2026-07-20 | 17.64 | 17.67 | 17.56 | 17.62 | -0.445% | 46,345 | -7.548% |
| 2026-07-17 | 17.68 | 17.74 | 17.66 | 17.70 | +0.619% | 16,134 | -7.960% |
| 2026-07-16 | 17.75 | 17.80 | 17.57 | 17.59 | -1.069% | 71,636 | -7.391% |
| 2026-07-15 | 17.77 | 17.83 | 17.76 | 17.78 | -0.168% | 15,669 | -8.380% |
| 2026-07-14 | 17.77 | 17.81 | 17.73 | 17.81 | +0.301% | 2,398 | -8.535% |
| 2026-07-13 | 17.80 | 17.80 | 17.76 | 17.76 | +0.109% | 2,667 | -8.259% |
| 2026-07-10 | 17.82 | 17.82 | 17.70 | 17.74 | -0.465% | 3,655 | -8.159% |
| 2026-07-09 | 17.81 | 17.83 | 17.81 | 17.82 | -0.697% | 10,862 | -8.586% |
| 2026-07-08 | 17.95 | 18.02 | 17.89 | 17.95 | -0.884% | 8,257 | -9.223% |
| 2026-07-07 | 18.07 | 18.15 | 18.07 | 18.11 | -1.066% | 16,805 | -10.025% |
| 2026-07-06 | 18.05 | 18.54 | 18.05 | 18.30 | +1.865% | 24,562 | -10.984% |
| 2026-07-02 | 18.04 | 18.04 | 17.90 | 17.96 | -0.855% | 2,281 | -9.324% |
| 2026-07-01 | 18.06 | 18.15 | 18.06 | 18.12 | +0.667% | 25,583 | -10.099% |
| 2026-06-30 | 17.98 | 18.06 | 17.98 | 18.00 | 0.000% | 12,333 | -9.500% |
| 2026-06-29 | 18.08 | 18.09 | 17.99 | 18.00 | -0.277% | 11,916 | -9.500% |
| 2026-06-26 | 18.05 | 18.05 | 18.00 | 18.05 | 0.000% | 2,778 | -9.751% |
| 2026-06-25 | 18.03 | 18.11 | 18.03 | 18.05 | -0.879% | 23,642 | -9.751% |
| 2026-06-24 | 18.20 | 18.22 | 18.19 | 18.21 | -0.871% | 3,302 | -10.544% |
| 2026-06-23 | 18.34 | 18.39 | 18.33 | 18.37 | -0.389% | 21,905 | -11.323% |
| 2026-06-22 | 18.41 | 18.52 | 18.39 | 18.44 | -0.632% | 24,536 | -11.668% |
| 2026-06-18 | 18.53 | 18.64 | 18.46 | 18.56 | +0.319% | 15,284 | -12.226% |
| 2026-06-17 | 18.55 | 18.61 | 18.50 | 18.50 | +0.037% | 11,433 | -11.946% |
| 2026-06-16 | 18.45 | 18.53 | 18.45 | 18.49 | -0.091% | 6,042 | -11.914% |
| 2026-06-15 | 18.47 | 18.53 | 18.46 | 18.51 | -0.484% | 8,822 | -11.994% |
| 2026-06-12 | 18.59 | 18.60 | 18.51 | 18.60 | +0.344% | 15,056 | -12.419% |
| 2026-06-11 | 18.48 | 18.59 | 18.45 | 18.54 | +0.088% | 2,945 | -12.118% |
| 2026-06-10 | 18.61 | 18.64 | 18.52 | 18.52 | -0.323% | 14,120 | -12.041% |
| 2026-06-09 | 18.48 | 18.63 | 18.48 | 18.58 | +1.808% | 162,118 | -12.325% |
| 2026-06-08 | 18.28 | 18.38 | 18.20 | 18.25 | -1.987% | 1,294,591 | -10.740% |
| 2026-06-05 | 18.69 | 18.73 | 18.62 | 18.62 | -1.168% | 191,672 | -12.513% |
| 2026-06-04 | 18.69 | 18.84 | 18.17 | 18.84 | +0.534% | 51,381 | -13.535% |
| 2026-06-03 | 18.75 | 18.75 | 18.66 | 18.74 | -0.366% | 10,529 | -13.074% |
| 2026-06-02 | 18.80 | 18.93 | 18.80 | 18.81 | -1.369% | 24,385 | -13.392% |
| 2026-06-01 | 18.83 | 19.13 | 18.72 | 19.07 | -0.832% | 63,708 | -14.578% |
| 2026-05-29 | 19.14 | 19.50 | 19.05 | 19.23 | -0.876% | 72,313 | -15.289% |
| 2026-05-28 | 19.11 | 19.50 | 19.10 | 19.40 | +1.730% | 144,629 | -16.031% |
| 2026-05-27 | 19.14 | 19.14 | 19.03 | 19.07 | -0.157% | 12,915 | -14.578% |
| 2026-05-26 | 18.99 | 19.11 | 18.91 | 19.10 | +2.578% | 28,206 | -14.712% |
| 2026-05-22 | 18.60 | 18.67 | 18.57 | 18.62 | +0.083% | 3,448 | -12.513% |
| 2026-05-21 | 18.60 | 18.67 | 18.53 | 18.60 | +0.052% | 3,246 | -12.441% |
| 2026-05-20 | 18.48 | 18.64 | 18.48 | 18.59 | +1.893% | 2,874 | -12.396% |
| 2026-05-19 | 18.58 | 18.67 | 18.18 | 18.25 | -1.778% | 40,842 | -10.738% |
| 2026-05-18 | 18.62 | 18.62 | 18.54 | 18.58 | -0.535% | 3,286 | -12.325% |
| 2026-05-15 | 18.72 | 18.75 | 18.64 | 18.68 | -0.373% | 3,511 | -12.794% |
| 2026-05-14 | 18.77 | 18.82 | 18.75 | 18.75 | -0.053% | 15,728 | -13.120% |
| 2026-05-13 | 18.75 | 18.80 | 18.70 | 18.76 | -0.266% | 6,141 | -13.166% |
| 2026-05-12 | 18.90 | 18.90 | 18.78 | 18.81 | -1.518% | 4,042 | -13.397% |
| 2026-05-11 | 19.08 | 19.19 | 19.05 | 19.10 | -0.417% | 570,504 | -14.712% |
| 2026-05-08 | 19.21 | 19.23 | 19.16 | 19.18 | +0.157% | 4,311 | -15.068% |
| 2026-05-07 | 19.10 | 19.20 | 19.10 | 19.15 | +0.420% | 13,207 | -14.935% |
| 2026-05-06 | 19.09 | 19.13 | 19.07 | 19.07 | +1.113% | 6,040 | -14.578% |
| 2026-05-05 | 18.91 | 18.94 | 18.79 | 18.86 | -0.159% | 36,053 | -13.627% |
| 2026-05-04 | 18.90 | 18.99 | 18.89 | 18.89 | +0.479% | 9,298 | -13.764% |
| 2026-05-01 | 18.82 | 18.99 | 18.75 | 18.80 | +0.106% | 2,585 | -13.351% |
| 2026-04-30 | 18.83 | 18.88 | 18.77 | 18.78 | -0.897% | 10,623 | -13.259% |
| 2026-04-29 | 18.96 | 19.03 | 18.95 | 18.95 | -0.263% | 5,465 | -14.037% |
| 2026-04-28 | 19.06 | 19.07 | 19.00 | 19.00 | -0.524% | 3,435 | -14.263% |
| 2026-04-27 | 19.12 | 19.20 | 19.00 | 19.10 | -0.779% | 26,954 | -14.712% |
| 2026-04-24 | 19.16 | 19.30 | 19.12 | 19.25 | +0.680% | 29,415 | -15.377% |
| 2026-04-23 | 19.13 | 19.28 | 19.05 | 19.12 | +0.052% | 49,969 | -14.801% |
| 2026-04-22 | 19.21 | 19.22 | 19.11 | 19.11 | -0.349% | 4,815 | -14.757% |
| 2026-04-21 | 19.27 | 19.28 | 19.18 | 19.18 | -0.483% | 4,676 | -15.054% |
| 2026-04-20 | 19.27 | 19.32 | 19.21 | 19.27 | -0.576% | 6,621 | -15.464% |
| 2026-04-17 | 19.26 | 19.41 | 19.26 | 19.38 | +0.423% | 10,278 | -15.951% |
| 2026-04-16 | 19.33 | 19.33 | 19.19 | 19.30 | -0.515% | 22,454 | -15.596% |
| 2026-04-15 | 19.36 | 19.45 | 19.34 | 19.40 | +0.828% | 11,930 | -16.031% |
| 2026-04-14 | 19.28 | 19.31 | 19.18 | 19.24 | +0.393% | 5,711 | -15.335% |
| 2026-04-13 | 19.07 | 19.28 | 19.00 | 19.17 | -1.057% | 12,470 | -15.002% |
| 2026-04-10 | 19.13 | 19.39 | 19.06 | 19.37 | +1.275% | 16,246 | -15.901% |
| 2026-04-09 | 19.03 | 19.25 | 19.02 | 19.13 | -0.228% | 49,357 | -14.829% |
| 2026-04-08 | 19.19 | 19.21 | 19.07 | 19.17 | +3.510% | 18,330 | -15.023% |
| 2026-04-07 | 18.47 | 18.54 | 18.34 | 18.52 | -0.644% | 11,817 | -12.041% |
| 2026-04-06 | 18.58 | 18.67 | 18.56 | 18.64 | +0.702% | 13,536 | -12.607% |
| 2026-04-02 | 18.35 | 18.56 | 18.35 | 18.51 | -0.804% | 21,009 | -11.994% |
| 2026-04-01 | 18.44 | 18.67 | 18.39 | 18.66 | +0.323% | 63,408 | -12.701% |
| 2026-03-31 | 18.30 | 18.70 | 18.26 | 18.60 | +2.220% | 31,929 | -12.419% |
| 2026-03-30 | 18.10 | 18.21 | 18.07 | 18.20 | +0.191% | 50,073 | -10.475% |
| 2026-03-27 | 18.16 | 18.19 | 18.10 | 18.16 | -0.974% | 56,021 | -10.304% |
| 2026-03-26 | 18.22 | 18.52 | 18.15 | 18.34 | -0.437% | 135,886 | -11.178% |
| 2026-03-25 | 18.43 | 18.50 | 18.31 | 18.42 | +1.156% | 22,814 | -11.566% |
| 2026-03-24 | 18.20 | 18.36 | 18.10 | 18.21 | -2.516% | 38,237 | -10.544% |
| 2026-03-23 | 18.55 | 18.93 | 18.50 | 18.68 | +2.132% | 79,624 | -12.794% |
| 2026-03-20 | 18.39 | 18.39 | 18.20 | 18.29 | -0.218% | 31,309 | -10.935% |
| 2026-03-19 | 18.32 | 18.44 | 18.24 | 18.33 | -1.821% | 31,606 | -11.129% |
| 2026-03-18 | 18.43 | 19.01 | 18.34 | 18.67 | -0.107% | 97,694 | -12.748% |
| 2026-03-17 | 18.63 | 18.73 | 18.58 | 18.69 | -0.267% | 22,807 | -12.841% |
| 2026-03-16 | 18.53 | 18.84 | 18.44 | 18.74 | 0.000% | 176,462 | -13.074% |
| 2026-03-13 | 18.66 | 18.74 | 18.59 | 18.74 | +0.214% | 142,359 | -13.074% |
| 2026-03-12 | 18.80 | 18.80 | 18.66 | 18.70 | -0.532% | 80,459 | -12.888% |
| 2026-03-11 | 18.80 | 18.88 | 18.75 | 18.80 | -0.687% | 22,123 | -13.351% |
| 2026-03-10 | 19.02 | 19.02 | 18.90 | 18.93 | +0.638% | 15,717 | -13.946% |
| 2026-03-09 | 18.49 | 18.85 | 18.40 | 18.81 | +0.320% | 65,874 | -13.397% |
| 2026-03-06 | 18.83 | 18.83 | 18.63 | 18.75 | -0.583% | 12,466 | -13.120% |
| 2026-03-05 | 18.97 | 18.97 | 18.71 | 18.86 | -0.159% | 95,355 | -13.627% |
| 2026-03-04 | 18.77 | 18.90 | 18.77 | 18.89 | -0.631% | 15,662 | -13.764% |
| 2026-03-03 | 18.56 | 19.47 | 18.50 | 19.01 | +0.742% | 36,844 | -14.308% |
| 2026-03-02 | 18.55 | 18.87 | 18.55 | 18.87 | -3.032% | 41,011 | -13.672% |
| 2026-02-27 | 19.47 | 19.47 | 19.39 | 19.46 | -0.307% | 23,029 | -16.290% |
| 2026-02-26 | 19.51 | 19.52 | 19.50 | 19.52 | -1.860% | 12,567 | -16.547% |
| 2026-02-25 | 19.82 | 19.94 | 19.82 | 19.89 | -0.500% | 22,927 | -18.100% |
| 2026-02-24 | 19.85 | 19.99 | 19.85 | 19.99 | +0.351% | 5,869 | -18.509% |
| 2026-02-23 | 19.84 | 19.92 | 19.84 | 19.92 | +0.378% | 43,448 | -18.223% |
| 2026-02-20 | 19.81 | 19.90 | 19.78 | 19.84 | -0.053% | 3,146 | -17.914% |
| 2026-02-19 | 19.85 | 19.87 | 19.80 | 19.86 | -1.290% | 10,346 | -17.958% |
| 2026-02-18 | 20.10 | 20.16 | 20.07 | 20.11 | +0.676% | 8,108 | -19.016% |
| 2026-02-17 | 20.00 | 20.04 | 19.98 | 19.98 | -0.581% | 24,469 | -18.468% |
| 2026-02-13 | 20.06 | 20.16 | 20.06 | 20.10 | +0.108% | 2,865 | -18.942% |
| 2026-02-12 | 20.11 | 20.14 | 20.07 | 20.07 | -0.248% | 3,232 | -18.854% |
| 2026-02-11 | 20.10 | 20.17 | 20.09 | 20.13 | +0.149% | 5,449 | -19.056% |
| 2026-02-10 | 20.13 | 20.13 | 20.08 | 20.09 | -0.025% | 1,530 | -18.935% |
| 2026-02-09 | 20.03 | 20.10 | 20.03 | 20.10 | +0.802% | 5,773 | -18.955% |
| 2026-02-06 | 19.82 | 19.95 | 19.82 | 19.94 | +0.605% | 4,726 | -18.305% |
| 2026-02-05 | 19.87 | 19.87 | 19.79 | 19.82 | -0.701% | 2,661 | -17.810% |
| 2026-02-04 | 19.88 | 19.96 | 19.85 | 19.96 | +0.216% | 8,509 | -18.387% |
| 2026-02-03 | 19.98 | 19.98 | 19.86 | 19.92 | -0.266% | 4,810 | -18.210% |
| 2026-02-02 | 19.88 | 20.04 | 19.88 | 19.97 | +1.319% | 13,489 | -18.428% |
| 2026-01-30 | 19.77 | 19.79 | 19.66 | 19.71 | -0.555% | 9,437 | -17.352% |
| 2026-01-29 | 19.80 | 19.82 | 19.72 | 19.82 | -0.900% | 44,843 | -17.810% |
| 2026-01-28 | 19.88 | 20.01 | 19.75 | 20.00 | +0.301% | 20,667 | -18.550% |
| 2026-01-27 | 19.84 | 19.94 | 19.81 | 19.94 | +0.015% | 19,721 | -18.305% |
| 2026-01-26 | 19.92 | 19.99 | 19.86 | 19.94 | +0.590% | 22,482 | -18.293% |
| 2026-01-23 | 19.86 | 19.89 | 19.79 | 19.82 | -0.402% | 3,472 | -17.810% |
| 2026-01-22 | 19.85 | 19.92 | 19.85 | 19.90 | +0.964% | 7,036 | -18.141% |
| 2026-01-21 | 19.67 | 19.73 | 19.64 | 19.71 | 0.000% | 17,785 | -17.352% |
| 2026-01-20 | 19.71 | 19.74 | 19.63 | 19.71 | +1.285% | 14,950 | -17.352% |
| 2026-01-16 | 19.48 | 19.48 | 19.40 | 19.46 | +0.180% | 11,018 | -16.290% |
| 2026-01-15 | 19.42 | 19.49 | 19.39 | 19.43 | -1.193% | 3,899 | -16.139% |
| 2026-01-14 | 19.71 | 19.71 | 19.66 | 19.66 | -0.256% | 3,659 | -17.140% |
| 2026-01-13 | 19.70 | 19.75 | 19.66 | 19.71 | +0.510% | 8,856 | -17.352% |
| 2026-01-12 | 19.64 | 19.64 | 19.54 | 19.61 | +1.291% | 8,413 | -16.930% |
| 2026-01-09 | 19.36 | 19.37 | 19.30 | 19.36 | +0.415% | 4,871 | -15.857% |
| 2026-01-08 | 19.31 | 19.33 | 19.28 | 19.28 | -0.644% | 1,319 | -15.508% |
| 2026-01-07 | 19.42 | 19.45 | 19.37 | 19.41 | +0.258% | 5,699 | -16.053% |
| 2026-01-06 | 19.28 | 19.38 | 19.28 | 19.36 | +0.860% | 6,868 | -15.836% |
| 2026-01-05 | 19.16 | 19.26 | 19.16 | 19.19 | +1.939% | 14,933 | -15.112% |
| 2026-01-02 | 18.78 | 18.82 | 18.75 | 18.82 | +0.036% | 11,703 | -13.466% |
| 2025-12-31 | 18.81 | 18.82 | 18.76 | 18.82 | -0.695% | 3,542 | -13.435% |
| 2025-12-30 | 18.95 | 18.96 | 18.94 | 18.95 | +0.397% | 6,416 | -14.037% |
| 2025-12-29 | 18.86 | 18.89 | 18.84 | 18.88 | +0.054% | 2,623 | -13.696% |
| 2025-12-26 | 18.86 | 18.88 | 18.86 | 18.86 | -0.501% | 601 | -13.650% |
| 2025-12-24 | 18.92 | 18.98 | 18.92 | 18.96 | +0.157% | 1,344 | -14.082% |
| 2025-12-23 | 18.88 | 18.93 | 18.87 | 18.93 | +0.481% | 2,211 | -13.947% |
| 2025-12-22 | 18.82 | 18.86 | 18.82 | 18.84 | +0.344% | 4,692 | -13.533% |
| 2025-12-19 | 18.77 | 18.78 | 18.77 | 18.77 | +0.187% | 21,479 | -13.236% |
| 2025-12-18 | 18.70 | 18.74 | 18.67 | 18.74 | +0.709% | 20,771 | -13.074% |
| 2025-12-17 | 18.70 | 18.70 | 18.60 | 18.61 | -0.475% | 3,260 | -12.457% |
| 2025-12-16 | 18.77 | 18.77 | 18.65 | 18.70 | -1.647% | 14,262 | -12.873% |
| 2025-12-15 | 19.12 | 19.12 | 18.96 | 19.01 | -1.605% | 11,982 | -14.308% |
| 2025-12-12 | 19.27 | 19.32 | 19.27 | 19.32 | +0.026% | 2,200 | -15.683% |
| 2025-12-11 | 19.23 | 19.33 | 19.23 | 19.32 | +0.764% | 3,590 | -15.661% |
| 2025-12-10 | 19.06 | 19.24 | 19.06 | 19.17 | +0.667% | 14,017 | -15.017% |
| 2025-12-09 | 19.08 | 19.09 | 19.04 | 19.04 | +0.454% | 1,761 | -14.450% |
| 2025-12-08 | 18.96 | 18.96 | 18.94 | 18.96 | +0.132% | 1,508 | -14.061% |
| 2025-12-05 | 18.90 | 18.95 | 18.90 | 18.93 | -0.052% | 3,102 | -13.948% |
| 2025-12-04 | 18.89 | 18.94 | 18.89 | 18.94 | +0.053% | 1,265 | -13.992% |
| 2025-12-03 | 18.82 | 18.96 | 18.82 | 18.93 | +0.827% | 36,135 | -13.947% |
| 2025-12-02 | 18.77 | 18.82 | 18.74 | 18.77 | +0.347% | 9,402 | -13.236% |
| 2025-12-01 | 18.69 | 18.76 | 18.65 | 18.71 | -0.900% | 4,041 | -12.934% |
| 2025-11-28 | 18.90 | 18.91 | 18.87 | 18.88 | -0.026% | 9,757 | -13.718% |
| 2025-11-26 | 18.89 | 18.92 | 18.80 | 18.89 | +0.613% | 5,008 | -13.741% |
| 2025-11-25 | 18.76 | 18.77 | 18.67 | 18.77 | -0.424% | 66,891 | -13.213% |
| 2025-11-24 | 18.73 | 18.85 | 18.73 | 18.85 | +0.910% | 45,546 | -13.581% |
| 2025-11-21 | 18.60 | 18.68 | 18.60 | 18.68 | +0.349% | 2,690 | -12.794% |
| 2025-11-20 | 18.78 | 18.78 | 18.58 | 18.61 | -1.794% | 16,565 | -12.490% |
| 2025-11-19 | 18.94 | 18.99 | 18.91 | 18.95 | +0.744% | 3,958 | -14.060% |
| 2025-11-18 | 18.80 | 18.82 | 18.77 | 18.82 | -0.397% | 7,426 | -13.420% |
| 2025-11-17 | 19.00 | 19.02 | 18.86 | 18.89 | -2.048% | 11,697 | -13.764% |
| 2025-11-14 | 19.22 | 19.29 | 19.19 | 19.29 | +0.182% | 6,443 | -15.530% |
| 2025-11-13 | 19.39 | 19.39 | 19.22 | 19.25 | -1.560% | 7,024 | -15.377% |
| 2025-11-12 | 19.57 | 19.62 | 19.52 | 19.55 | -0.473% | 4,736 | -16.696% |
| 2025-11-11 | 19.56 | 19.69 | 19.56 | 19.65 | +0.862% | 28,914 | -17.090% |
| 2025-11-10 | 19.50 | 19.56 | 19.44 | 19.48 | +0.309% | 12,687 | -16.376% |
| 2025-11-07 | 19.48 | 19.48 | 19.38 | 19.42 | -0.206% | 6,478 | -16.117% |
| 2025-11-06 | 19.50 | 19.50 | 19.45 | 19.46 | +0.232% | 1,380 | -16.290% |
| 2025-11-05 | 19.42 | 19.42 | 19.38 | 19.41 | -0.103% | 2,601 | -16.096% |
| 2025-11-04 | 19.40 | 19.47 | 19.38 | 19.43 | +0.621% | 15,812 | -16.182% |
| 2025-11-03 | 19.29 | 19.37 | 19.26 | 19.32 | +0.078% | 13,921 | -15.661% |
| 2025-10-31 | 19.23 | 19.33 | 19.23 | 19.30 | +0.057% | 9,307 | -15.596% |
| 2025-10-30 | 19.31 | 19.36 | 19.26 | 19.29 | +0.203% | 18,393 | -15.548% |
| 2025-10-29 | 19.30 | 19.30 | 19.22 | 19.25 | +0.287% | 2,471 | -15.377% |
| 2025-10-28 | 19.29 | 19.36 | 19.19 | 19.20 | 0.000% | 36,125 | -15.134% |
| 2025-10-27 | 19.24 | 19.25 | 19.15 | 19.20 | -0.492% | 3,338 | -15.134% |
| 2025-10-24 | 19.25 | 19.31 | 19.25 | 19.29 | +0.156% | 3,588 | -15.552% |
| 2025-10-23 | 19.20 | 19.29 | 19.20 | 19.26 | +0.627% | 6,820 | -15.421% |
| 2025-10-22 | 19.12 | 19.15 | 19.07 | 19.14 | +0.262% | 4,451 | -14.890% |
| 2025-10-21 | 19.08 | 19.10 | 19.08 | 19.09 | -0.235% | 13,489 | -14.667% |
| 2025-10-20 | 19.11 | 19.22 | 19.05 | 19.14 | +0.262% | 16,799 | -14.868% |
| 2025-10-17 | 19.10 | 19.15 | 19.06 | 19.09 | -0.264% | 21,444 | -14.645% |
| 2025-10-16 | 19.20 | 19.20 | 19.08 | 19.14 | +0.340% | 6,249 | -14.871% |
| 2025-10-15 | 19.13 | 19.13 | 19.02 | 19.07 | -0.699% | 2,710 | -14.581% |
| 2025-10-14 | 19.18 | 19.24 | 19.13 | 19.20 | -0.260% | 12,649 | -15.178% |
| 2025-10-13 | 19.28 | 19.30 | 19.22 | 19.25 | +0.130% | 52,580 | -15.399% |
| 2025-10-10 | 19.33 | 19.37 | 19.19 | 19.23 | -0.517% | 11,042 | -15.289% |
| 2025-10-09 | 19.27 | 19.36 | 19.25 | 19.33 | +0.104% | 10,554 | -15.727% |
| 2025-10-08 | 19.30 | 19.33 | 19.28 | 19.31 | +0.260% | 9,685 | -15.640% |
| 2025-10-07 | 19.29 | 19.29 | 19.21 | 19.26 | +0.234% | 2,924 | -15.421% |
| 2025-10-06 | 19.25 | 19.25 | 19.19 | 19.21 | -0.415% | 23,033 | -15.222% |
| 2025-10-03 | 19.23 | 19.36 | 19.23 | 19.30 | +0.104% | 10,050 | -15.574% |
| 2025-10-02 | 19.29 | 19.29 | 19.20 | 19.27 | -0.593% | 10,508 | -15.486% |
| 2025-10-01 | 19.38 | 19.45 | 19.33 | 19.39 | -0.717% | 36,418 | -15.988% |
| 2025-09-30 | 19.57 | 19.59 | 19.51 | 19.53 | +0.541% | 14,168 | -16.590% |
| 2025-09-29 | 19.51 | 19.51 | 19.41 | 19.43 | +0.026% | 6,168 | -16.139% |
| 2025-09-26 | 19.43 | 19.47 | 19.37 | 19.42 | +0.258% | 5,125 | -16.117% |
| 2025-09-25 | 19.38 | 19.38 | 19.33 | 19.37 | -0.997% | 13,085 | -15.901% |
| 2025-09-24 | 19.61 | 19.66 | 19.50 | 19.57 | -1.112% | 31,309 | -16.739% |
| 2025-09-23 | 19.81 | 19.86 | 19.75 | 19.79 | -0.777% | 4,601 | -17.665% |
| 2025-09-22 | 19.90 | 19.94 | 19.83 | 19.94 | 0.000% | 2,451 | -18.305% |
| 2025-09-19 | 19.90 | 19.95 | 19.89 | 19.94 | 0.000% | 2,990 | -18.305% |
| 2025-09-18 | 19.89 | 19.97 | 19.89 | 19.94 | +0.453% | 4,183 | -18.305% |
| 2025-09-17 | 19.83 | 19.89 | 19.83 | 19.85 | +0.405% | 2,012 | -17.935% |
| 2025-09-16 | 19.67 | 19.79 | 19.59 | 19.77 | +1.125% | 187,211 | -17.602% |
| 2025-09-15 | 19.54 | 19.65 | 19.54 | 19.55 | +0.051% | 3,917 | -16.675% |
| 2025-09-12 | 19.67 | 19.67 | 19.54 | 19.54 | -0.204% | 198,892 | -16.633% |
| 2025-09-11 | 19.53 | 19.62 | 19.53 | 19.58 | +0.256% | 14,236 | -16.803% |
| 2025-09-10 | 19.57 | 19.61 | 19.53 | 19.53 | +0.826% | 6,444 | -16.590% |
| 2025-09-09 | 19.60 | 19.64 | 19.25 | 19.37 | -1.325% | 173,896 | -15.901% |
| 2025-09-08 | 19.65 | 19.72 | 19.63 | 19.63 | -0.305% | 3,254 | -17.015% |
| 2025-09-05 | 19.81 | 19.81 | 19.69 | 19.69 | -0.051% | 16,115 | -17.268% |
| 2025-09-04 | 19.67 | 19.81 | 19.67 | 19.70 | -0.806% | 9,276 | -17.310% |
| 2025-09-03 | 19.80 | 19.86 | 19.74 | 19.86 | +0.659% | 37,389 | -17.976% |
| 2025-09-02 | 19.80 | 19.91 | 19.59 | 19.73 | -1.350% | 54,182 | -17.435% |
| 2025-08-29 | 19.90 | 20.00 | 19.90 | 20.00 | +0.200% | 23,530 | -18.550% |
| 2025-08-28 | 19.96 | 19.98 | 19.93 | 19.96 | -0.845% | 13,499 | -18.387% |
| 2025-08-27 | 20.11 | 20.19 | 20.11 | 20.13 | -0.050% | 1,421 | -19.076% |
| 2025-08-26 | 20.18 | 20.21 | 20.09 | 20.14 | +0.687% | 44,416 | -19.116% |
| 2025-08-25 | 20.15 | 20.15 | 19.96 | 20.00 | -0.926% | 25,015 | -18.561% |
| 2025-08-22 | 20.08 | 20.29 | 20.08 | 20.19 | +0.621% | 14,771 | -19.315% |
| 2025-08-21 | 20.14 | 20.14 | 20.02 | 20.07 | -0.075% | 12,901 | -18.814% |
| 2025-08-20 | 20.05 | 20.18 | 20.03 | 20.08 | -0.791% | 4,813 | -18.875% |
| 2025-08-19 | 20.35 | 20.35 | 20.11 | 20.24 | -0.687% | 21,194 | -19.516% |
| 2025-08-18 | 20.49 | 20.49 | 20.36 | 20.38 | -0.779% | 26,608 | -20.069% |
| 2025-08-15 | 20.58 | 20.64 | 20.53 | 20.54 | +0.097% | 4,402 | -20.691% |
| 2025-08-14 | 20.60 | 20.62 | 20.52 | 20.52 | -0.195% | 4,810 | -20.614% |
| 2025-08-13 | 20.50 | 20.59 | 20.49 | 20.56 | +1.431% | 17,099 | -20.768% |
| 2025-08-12 | 20.17 | 20.28 | 20.17 | 20.27 | +1.175% | 58,162 | -19.635% |
| 2025-08-11 | 20.04 | 20.09 | 20.02 | 20.03 | +0.525% | 49,550 | -18.691% |
| 2025-08-08 | 19.93 | 19.98 | 19.93 | 19.93 | -0.080% | 4,782 | -18.264% |
| 2025-08-07 | 19.92 | 19.99 | 19.89 | 19.95 | +0.484% | 3,963 | -18.329% |
| 2025-08-06 | 19.95 | 19.97 | 19.85 | 19.85 | +0.329% | 36,593 | -17.935% |
| 2025-08-05 | 19.72 | 19.82 | 19.70 | 19.79 | +0.381% | 232,726 | -17.665% |
| 2025-08-04 | 19.77 | 19.77 | 19.70 | 19.71 | +0.229% | 5,644 | -17.352% |
| 2025-08-01 | 19.59 | 19.78 | 19.56 | 19.66 | +0.051% | 24,883 | -17.162% |
| 2025-07-31 | 19.59 | 19.74 | 19.59 | 19.66 | -0.025% | 9,179 | -17.120% |
| 2025-07-30 | 19.53 | 19.68 | 19.42 | 19.66 | +0.306% | 50,475 | -17.141% |
| 2025-07-29 | 19.58 | 19.63 | 19.55 | 19.60 | 0.000% | 15,630 | -16.888% |
| 2025-07-28 | 19.58 | 19.64 | 19.55 | 19.60 | -0.153% | 15,723 | -16.888% |
| 2025-07-25 | 19.58 | 19.74 | 19.58 | 19.63 | +0.102% | 144,562 | -17.015% |
| 2025-07-24 | 19.61 | 19.64 | 19.61 | 19.61 | +0.358% | 8,749 | -16.930% |
| 2025-07-23 | 19.43 | 19.62 | 19.43 | 19.54 | +1.034% | 129,951 | -16.633% |
| 2025-07-22 | 19.35 | 19.36 | 19.32 | 19.34 | +1.151% | 43,123 | -15.770% |
| 2025-07-21 | 19.22 | 19.23 | 19.12 | 19.12 | +1.111% | 80,328 | -14.801% |
| 2025-07-18 | 19.06 | 19.07 | 18.87 | 18.91 | -0.264% | 48,167 | -13.855% |
| 2025-07-17 | 19.00 | 19.03 | 18.93 | 18.96 | +0.964% | 69,461 | -14.082% |
| 2025-07-16 | 18.76 | 18.83 | 18.76 | 18.78 | +0.476% | 27,019 | -13.254% |
| 2025-07-15 | 18.73 | 18.74 | 18.68 | 18.69 | -0.107% | 4,729 | -12.841% |
| 2025-07-14 | 18.69 | 18.72 | 18.69 | 18.71 | -0.107% | 45,389 | -12.934% |
| 2025-07-11 | 18.71 | 18.76 | 18.70 | 18.73 | -0.107% | 15,063 | -13.027% |
| 2025-07-10 | 18.74 | 18.77 | 18.73 | 18.75 | 0.000% | 12,192 | -13.120% |
| 2025-07-09 | 18.80 | 18.82 | 18.72 | 18.75 | +0.107% | 65,234 | -13.120% |
| 2025-07-08 | 18.78 | 18.80 | 18.68 | 18.73 | +0.268% | 26,426 | -13.027% |
| 2025-07-07 | 18.71 | 18.72 | 18.64 | 18.68 | +0.268% | 36,983 | -12.794% |
| 2025-07-03 | 18.64 | 18.67 | 18.58 | 18.63 | +0.377% | 28,687 | -12.560% |
| 2025-07-02 | 18.56 | 18.56 | 18.52 | 18.56 | -0.108% | 3,723 | -12.231% |
| 2025-07-01 | 18.57 | 18.60 | 18.55 | 18.58 | -0.215% | 29,752 | -12.325% |
| 2025-06-30 | 18.65 | 18.68 | 18.59 | 18.62 | +0.269% | 256,532 | -12.513% |
| 2025-06-27 | 18.56 | 18.64 | 18.54 | 18.57 | +0.216% | 14,582 | -12.278% |
| 2025-06-26 | 18.49 | 18.54 | 18.49 | 18.53 | +0.926% | 12,669 | -12.089% |
| 2025-06-25 | 18.39 | 18.40 | 18.35 | 18.36 | +0.603% | 27,796 | -11.275% |
| 2025-06-24 | 18.19 | 18.25 | 18.19 | 18.25 | +1.615% | 10,321 | -10.740% |
| 2025-06-23 | 17.92 | 17.97 | 17.76 | 17.96 | +1.354% | 142,684 | -9.298% |
| 2025-06-20 | 17.85 | 17.85 | 17.71 | 17.72 | -0.561% | 77,977 | -8.070% |
| 2025-06-18 | 17.86 | 17.89 | 17.81 | 17.82 | -0.419% | 40,895 | -8.586% |
| 2025-06-17 | 18.08 | 18.09 | 17.88 | 17.89 | -0.831% | 163,041 | -8.969% |
| 2025-06-16 | 18.10 | 18.18 | 18.04 | 18.05 | -0.852% | 171,141 | -9.726% |
| 2025-06-13 | 18.49 | 18.51 | 18.18 | 18.20 | -3.704% | 703,018 | -10.495% |
| 2025-06-12 | 18.89 | 18.93 | 18.88 | 18.90 | -0.316% | 36,672 | -13.810% |
| 2025-06-11 | 19.01 | 19.11 | 18.94 | 18.96 | +0.211% | 108,464 | -14.082% |
| 2025-06-10 | 18.75 | 18.99 | 18.75 | 18.92 | +0.478% | 375,194 | -13.901% |
| 2025-06-09 | 18.85 | 18.90 | 18.82 | 18.83 | 0.000% | 38,051 | -13.489% |
| 2025-06-06 | 18.85 | 18.88 | 18.81 | 18.83 | +0.266% | 75,473 | -13.489% |
| 2025-06-05 | 18.90 | 18.94 | 18.78 | 18.78 | -0.687% | 246,758 | -13.259% |
| 2025-06-04 | 18.83 | 18.94 | 18.78 | 18.91 | -0.891% | 71,274 | -13.855% |
| 2025-06-03 | 18.83 | 19.09 | 18.83 | 19.08 | +1.489% | 337,818 | -14.623% |
| 2025-06-02 | 18.80 | 18.84 | 18.72 | 18.80 | +0.267% | 226,212 | -13.351% |
| 2025-05-30 | 18.84 | 18.85 | 18.62 | 18.75 | -0.425% | 701,648 | -13.120% |
| 2025-05-29 | 18.90 | 18.90 | 18.71 | 18.83 | -0.581% | 319,058 | -13.489% |
| 2025-05-28 | 18.81 | 19.00 | 18.69 | 18.94 | +0.159% | 635,863 | -13.992% |
| 2025-05-27 | 18.96 | 18.96 | 18.88 | 18.91 | -1.253% | 11,513 | -13.855% |
| 2025-05-23 | 19.13 | 19.16 | 19.04 | 19.15 | +0.209% | 17,575 | -14.935% |
| 2025-05-22 | 19.12 | 19.20 | 19.03 | 19.11 | -0.365% | 39,725 | -14.757% |
| 2025-05-21 | 19.16 | 19.21 | 19.09 | 19.18 | +0.630% | 15,832 | -15.068% |
| 2025-05-20 | 19.14 | 19.15 | 19.04 | 19.06 | +0.052% | 12,479 | -14.533% |
| 2025-05-19 | 19.05 | 19.08 | 18.96 | 19.05 | +0.900% | 18,540 | -14.488% |
| 2025-05-16 | 18.84 | 18.88 | 18.80 | 18.88 | +0.212% | 27,150 | -13.718% |
| 2025-05-15 | 18.80 | 18.84 | 18.74 | 18.84 | +0.053% | 6,973 | -13.535% |
| 2025-05-14 | 18.75 | 18.83 | 18.74 | 18.83 | +0.398% | 24,558 | -13.489% |
| 2025-05-13 | 18.80 | 18.83 | 18.72 | 18.76 | +0.296% | 18,155 | -13.145% |
| 2025-05-12 | 18.80 | 18.82 | 18.70 | 18.70 | +0.054% | 29,094 | -12.888% |
| 2025-05-09 | 18.61 | 18.69 | 18.60 | 18.69 | +0.403% | 6,171 | -12.841% |
| 2025-05-08 | 18.63 | 18.66 | 18.61 | 18.61 | +0.567% | 12,870 | -12.490% |
| 2025-05-07 | 18.54 | 18.63 | 18.51 | 18.51 | -0.216% | 18,859 | -11.994% |
| 2025-05-06 | 18.52 | 18.56 | 18.50 | 18.55 | 0.000% | 24,413 | -12.183% |
| 2025-05-05 | 18.47 | 18.56 | 18.46 | 18.55 | +0.054% | 14,830 | -12.183% |
| 2025-05-02 | 18.47 | 18.54 | 18.46 | 18.54 | +1.091% | 62,998 | -12.136% |
| 2025-05-01 | 18.33 | 18.39 | 18.24 | 18.34 | +0.164% | 22,462 | -11.178% |
| 2025-04-30 | 18.24 | 18.31 | 18.19 | 18.31 | +0.604% | 21,839 | -11.032% |
| 2025-04-29 | 18.15 | 18.20 | 18.13 | 18.20 | +0.331% | 39,607 | -10.495% |
| 2025-04-28 | 18.09 | 18.16 | 18.08 | 18.14 | -0.110% | 37,845 | -10.198% |
| 2025-04-25 | 18.15 | 18.20 | 18.07 | 18.16 | +0.221% | 14,626 | -10.297% |
| 2025-04-24 | 18.19 | 18.19 | 18.11 | 18.12 | +1.229% | 11,455 | -10.099% |
| 2025-04-23 | 17.97 | 18.00 | 17.90 | 17.90 | -0.056% | 3,319 | -8.994% |
| 2025-04-22 | 17.82 | 17.91 | 17.81 | 17.91 | +0.731% | 5,466 | -9.045% |
| 2025-04-21 | 17.79 | 17.79 | 17.70 | 17.78 | +0.339% | 11,672 | -8.380% |
| 2025-04-17 | 17.77 | 17.79 | 17.70 | 17.72 | -0.337% | 90,349 | -8.070% |
| 2025-04-16 | 17.85 | 17.85 | 17.78 | 17.78 | -0.615% | 1,157 | -8.380% |
| 2025-04-15 | 17.82 | 17.90 | 17.81 | 17.89 | +0.562% | 38,130 | -8.944% |
| 2025-04-14 | 17.79 | 17.83 | 17.78 | 17.79 | 0.000% | 3,648 | -8.432% |