SCZ
iShares MSCI EAFE Small-Cap ETF
stockNASDAQETF
At CloseOct 16, 2026 3:59:57 PM EDT
83.52USD+0.385%(+0.32)1,106,485
SCZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 84.05 | 84.37 | 83.29 | 83.50 | +0.361% | 1,106,485 | 0.000% |
| 2026-10-15 | 82.67 | 83.26 | 82.63 | 83.20 | +0.012% | 835,713 | +0.361% |
| 2026-10-14 | 83.22 | 83.49 | 82.91 | 83.19 | -0.905% | 534,756 | +0.373% |
| 2026-10-13 | 83.85 | 84.12 | 83.70 | 83.95 | +0.395% | 483,596 | -0.536% |
| 2026-10-12 | 83.79 | 83.83 | 83.55 | 83.62 | -0.369% | 457,116 | -0.144% |
| 2026-10-09 | 83.60 | 83.97 | 83.52 | 83.93 | +0.817% | 488,968 | -0.512% |
| 2026-10-08 | 82.84 | 83.31 | 82.65 | 83.25 | -0.442% | 1,911,015 | +0.300% |
| 2026-10-07 | 83.36 | 83.74 | 83.29 | 83.62 | -0.936% | 1,621,413 | -0.144% |
| 2026-10-06 | 84.64 | 84.71 | 84.34 | 84.41 | +0.083% | 1,173,004 | -1.078% |
| 2026-10-05 | 84.01 | 84.44 | 83.67 | 84.34 | +0.024% | 1,267,311 | -0.996% |
| 2026-10-02 | 84.11 | 84.51 | 83.80 | 84.32 | +0.970% | 1,171,543 | -0.972% |
| 2026-10-01 | 84.03 | 84.03 | 83.19 | 83.51 | -1.078% | 2,009,898 | -0.012% |
| 2026-09-30 | 84.81 | 85.13 | 84.27 | 84.42 | +0.154% | 2,023,550 | -1.090% |
| 2026-09-29 | 84.47 | 84.58 | 83.80 | 84.29 | -0.555% | 783,797 | -0.937% |
| 2026-09-28 | 84.64 | 85.24 | 84.48 | 84.76 | -0.703% | 841,992 | -1.487% |
| 2026-09-25 | 84.97 | 85.45 | 84.80 | 85.36 | +0.767% | 544,932 | -2.179% |
| 2026-09-24 | 84.61 | 84.98 | 84.19 | 84.71 | -0.388% | 563,418 | -1.428% |
| 2026-09-23 | 85.48 | 85.61 | 84.72 | 85.04 | -1.676% | 617,690 | -1.811% |
| 2026-09-22 | 86.33 | 86.68 | 85.99 | 86.49 | +0.675% | 505,382 | -3.457% |
| 2026-09-21 | 85.78 | 86.12 | 85.63 | 85.91 | +0.904% | 993,732 | -2.805% |
| 2026-09-18 | 85.24 | 85.28 | 84.89 | 85.14 | -0.758% | 454,994 | -1.926% |
| 2026-09-17 | 86.04 | 86.22 | 85.73 | 85.79 | +0.740% | 651,040 | -2.669% |
| 2026-09-16 | 85.72 | 86.06 | 84.68 | 85.16 | +0.094% | 914,741 | -1.949% |
| 2026-09-15 | 85.08 | 85.16 | 84.75 | 85.08 | -0.526% | 1,270,565 | -1.857% |
| 2026-09-14 | 85.16 | 85.91 | 85.08 | 85.53 | -0.650% | 465,978 | -2.373% |
| 2026-09-11 | 86.03 | 86.25 | 85.86 | 86.09 | +0.867% | 1,687,828 | -3.008% |
| 2026-09-10 | 85.45 | 85.86 | 85.17 | 85.35 | -0.837% | 1,715,835 | -2.168% |
| 2026-09-09 | 86.65 | 86.80 | 86.03 | 86.07 | -0.875% | 4,749,549 | -2.986% |
| 2026-09-08 | 87.27 | 87.47 | 86.80 | 86.83 | -0.845% | 1,820,443 | -3.835% |
| 2026-09-04 | 87.23 | 87.78 | 87.23 | 87.57 | +0.103% | 497,536 | -4.648% |
| 2026-09-03 | 87.16 | 87.63 | 87.00 | 87.48 | +1.426% | 901,262 | -4.550% |
| 2026-09-02 | 85.95 | 86.30 | 85.89 | 86.25 | +0.232% | 654,950 | -3.188% |
| 2026-09-01 | 86.44 | 86.78 | 85.93 | 86.05 | -0.864% | 691,635 | -2.963% |
| 2026-08-31 | 87.08 | 87.36 | 86.69 | 86.80 | -0.195% | 1,291,806 | -3.802% |
| 2026-08-28 | 87.57 | 87.85 | 86.77 | 86.97 | -0.515% | 498,944 | -3.990% |
| 2026-08-27 | 87.18 | 87.46 | 87.00 | 87.42 | +0.379% | 480,028 | -4.484% |
| 2026-08-26 | 87.29 | 87.56 | 87.02 | 87.09 | -0.298% | 574,649 | -4.122% |
| 2026-08-25 | 87.10 | 87.41 | 86.94 | 87.35 | +0.983% | 697,893 | -4.408% |
| 2026-08-24 | 86.56 | 86.67 | 86.42 | 86.50 | -0.115% | 464,725 | -3.468% |
| 2026-08-21 | 86.82 | 86.96 | 86.48 | 86.60 | +0.698% | 641,758 | -3.580% |
| 2026-08-20 | 85.96 | 86.35 | 85.77 | 86.00 | -0.128% | 824,713 | -2.907% |
| 2026-08-19 | 86.08 | 86.31 | 85.77 | 86.11 | +0.584% | 527,245 | -3.031% |
| 2026-08-18 | 86.15 | 86.40 | 85.58 | 85.61 | -1.348% | 1,143,456 | -2.465% |
| 2026-08-17 | 86.85 | 87.04 | 86.62 | 86.78 | -0.413% | 505,143 | -3.780% |
| 2026-08-14 | 87.15 | 87.45 | 86.97 | 87.14 | +0.149% | 1,395,428 | -4.177% |
| 2026-08-13 | 86.93 | 87.11 | 86.80 | 87.01 | +0.358% | 603,456 | -4.034% |
| 2026-08-12 | 87.06 | 87.11 | 86.54 | 86.70 | +0.580% | 1,379,487 | -3.691% |
| 2026-08-11 | 86.36 | 86.43 | 86.00 | 86.20 | +0.081% | 673,734 | -3.132% |
| 2026-08-10 | 86.33 | 86.47 | 86.06 | 86.13 | -0.772% | 1,525,247 | -3.054% |
| 2026-08-07 | 86.79 | 86.88 | 86.52 | 86.80 | +1.036% | 674,448 | -3.802% |
| 2026-08-06 | 85.99 | 86.30 | 85.78 | 85.91 | -0.012% | 733,988 | -2.805% |
| 2026-08-05 | 86.27 | 86.43 | 85.91 | 85.92 | +0.609% | 1,202,720 | -2.817% |
| 2026-08-04 | 84.94 | 85.48 | 84.71 | 85.40 | +1.257% | 2,241,134 | -2.225% |
| 2026-08-03 | 83.95 | 84.44 | 83.95 | 84.34 | +0.524% | 1,573,459 | -0.996% |
| 2026-07-31 | 83.94 | 84.06 | 83.03 | 83.90 | -0.557% | 1,142,704 | -0.477% |
| 2026-07-30 | 83.44 | 84.47 | 83.27 | 84.37 | +2.453% | 2,421,789 | -1.031% |
| 2026-07-29 | 82.78 | 83.45 | 82.02 | 82.35 | -0.819% | 1,534,531 | +1.396% |
| 2026-07-28 | 82.51 | 83.32 | 82.51 | 83.03 | -0.300% | 3,177,802 | +0.566% |
| 2026-07-27 | 83.73 | 83.73 | 82.95 | 83.28 | +0.762% | 760,945 | +0.264% |
| 2026-07-24 | 82.47 | 82.98 | 82.41 | 82.65 | +0.903% | 1,394,623 | +1.028% |
| 2026-07-23 | 82.16 | 82.46 | 81.68 | 81.91 | -1.385% | 831,595 | +1.941% |
| 2026-07-22 | 83.23 | 83.49 | 82.99 | 83.06 | +0.193% | 879,867 | +0.530% |
| 2026-07-21 | 82.69 | 83.10 | 82.31 | 82.90 | +0.938% | 1,731,720 | +0.724% |
| 2026-07-20 | 82.57 | 82.84 | 81.98 | 82.13 | -0.436% | 602,833 | +1.668% |
| 2026-07-17 | 82.12 | 82.64 | 82.11 | 82.49 | -1.020% | 1,431,074 | +1.224% |
| 2026-07-16 | 83.19 | 83.67 | 83.16 | 83.34 | -0.501% | 836,726 | +0.192% |
| 2026-07-15 | 83.48 | 84.05 | 83.33 | 83.76 | +0.794% | 1,972,882 | -0.310% |
| 2026-07-14 | 83.31 | 83.79 | 83.07 | 83.10 | +0.727% | 596,465 | +0.481% |
| 2026-07-13 | 83.00 | 83.06 | 82.34 | 82.50 | -1.067% | 1,894,537 | +1.212% |
| 2026-07-10 | 83.21 | 83.64 | 82.84 | 83.39 | +0.749% | 2,318,495 | +0.132% |
| 2026-07-09 | 82.64 | 82.87 | 82.36 | 82.77 | +0.121% | 3,830,128 | +0.882% |
| 2026-07-08 | 82.28 | 82.70 | 81.77 | 82.67 | -0.863% | 2,857,969 | +1.004% |
| 2026-07-07 | 84.02 | 84.17 | 83.25 | 83.39 | -1.547% | 707,003 | +0.132% |
| 2026-07-06 | 84.51 | 84.75 | 84.25 | 84.70 | +1.461% | 1,010,895 | -1.417% |
| 2026-07-02 | 83.62 | 84.16 | 83.11 | 83.48 | +0.603% | 4,748,131 | +0.024% |
| 2026-07-01 | 82.60 | 83.25 | 82.50 | 82.98 | +0.863% | 1,533,196 | +0.627% |
| 2026-06-30 | 82.29 | 82.56 | 82.22 | 82.27 | -0.158% | 5,885,249 | +1.495% |
| 2026-06-29 | 82.51 | 82.82 | 82.02 | 82.40 | +0.292% | 2,678,049 | +1.335% |
| 2026-06-26 | 81.98 | 82.69 | 81.98 | 82.16 | -0.352% | 1,357,588 | +1.631% |
| 2026-06-25 | 82.92 | 83.03 | 82.36 | 82.45 | +0.463% | 1,574,944 | +1.273% |
| 2026-06-24 | 81.85 | 82.41 | 81.75 | 82.07 | +0.037% | 1,672,523 | +1.742% |
| 2026-06-23 | 82.03 | 82.55 | 81.86 | 82.04 | -2.018% | 1,357,254 | +1.780% |
| 2026-06-22 | 83.64 | 83.98 | 83.61 | 83.73 | +0.156% | 977,435 | -0.275% |
| 2026-06-18 | 84.13 | 84.14 | 83.47 | 83.60 | -0.096% | 1,057,908 | -0.120% |
| 2026-06-17 | 84.70 | 84.98 | 83.47 | 83.68 | -0.947% | 1,679,663 | -0.215% |
| 2026-06-16 | 84.58 | 84.78 | 84.38 | 84.48 | +0.036% | 634,185 | -1.160% |
| 2026-06-15 | 84.96 | 85.05 | 84.34 | 84.45 | -0.705% | 761,028 | -1.125% |
| 2026-06-12 | 84.96 | 85.35 | 84.44 | 85.05 | +0.473% | 1,137,564 | -1.822% |
| 2026-06-11 | 83.02 | 84.72 | 82.84 | 84.65 | +2.370% | 1,514,069 | -1.359% |
| 2026-06-10 | 83.20 | 83.75 | 82.65 | 82.69 | -1.348% | 1,247,633 | +0.980% |
| 2026-06-09 | 84.33 | 84.88 | 82.71 | 83.82 | +0.143% | 1,574,063 | -0.382% |
| 2026-06-08 | 84.09 | 84.41 | 83.56 | 83.70 | +0.216% | 833,951 | -0.239% |
| 2026-06-05 | 84.97 | 85.22 | 83.31 | 83.52 | -2.532% | 1,061,812 | -0.024% |
| 2026-06-04 | 85.37 | 85.83 | 85.37 | 85.69 | +0.883% | 1,120,573 | -2.556% |
| 2026-06-03 | 85.22 | 85.38 | 84.89 | 84.94 | -0.725% | 1,261,054 | -1.695% |
| 2026-06-02 | 85.33 | 85.87 | 85.33 | 85.56 | +0.270% | 1,696,841 | -2.408% |
| 2026-06-01 | 85.51 | 85.83 | 85.06 | 85.33 | -1.341% | 2,171,999 | -2.145% |
| 2026-05-29 | 86.51 | 87.03 | 86.35 | 86.49 | +0.465% | 3,740,490 | -3.457% |
| 2026-05-28 | 85.77 | 86.41 | 85.59 | 86.09 | +0.012% | 1,458,728 | -3.008% |
| 2026-05-27 | 86.39 | 86.52 | 85.97 | 86.08 | -0.370% | 896,277 | -2.997% |
| 2026-05-26 | 86.35 | 86.69 | 86.20 | 86.40 | +1.456% | 677,989 | -3.356% |
| 2026-05-22 | 85.04 | 85.57 | 84.98 | 85.16 | +0.071% | 750,090 | -1.949% |
| 2026-05-21 | 84.24 | 85.40 | 84.08 | 85.10 | +0.177% | 1,116,189 | -1.880% |
| 2026-05-20 | 83.64 | 85.16 | 83.51 | 84.95 | +1.518% | 855,691 | -1.707% |
| 2026-05-19 | 84.09 | 84.23 | 83.60 | 83.68 | -1.099% | 1,512,020 | -0.215% |
| 2026-05-18 | 84.34 | 84.73 | 84.00 | 84.61 | +0.487% | 1,013,506 | -1.312% |
| 2026-05-15 | 84.59 | 84.59 | 84.01 | 84.20 | -1.681% | 1,404,114 | -0.831% |
| 2026-05-14 | 85.89 | 85.99 | 85.63 | 85.64 | +0.094% | 775,500 | -2.499% |
| 2026-05-13 | 85.24 | 85.65 | 85.01 | 85.56 | +0.364% | 666,792 | -2.408% |
| 2026-05-12 | 85.14 | 85.45 | 84.69 | 85.25 | -0.745% | 1,164,549 | -2.053% |
| 2026-05-11 | 85.89 | 86.21 | 85.81 | 85.89 | +0.070% | 737,145 | -2.783% |
| 2026-05-08 | 86.02 | 86.13 | 85.51 | 85.83 | +1.191% | 1,020,141 | -2.715% |
| 2026-05-07 | 85.96 | 86.01 | 84.71 | 84.82 | -0.772% | 1,833,794 | -1.556% |
| 2026-05-06 | 85.32 | 85.77 | 85.25 | 85.48 | +2.163% | 1,144,673 | -2.316% |
| 2026-05-05 | 83.39 | 83.77 | 83.07 | 83.67 | +1.210% | 654,515 | -0.203% |
| 2026-05-04 | 83.41 | 83.53 | 82.34 | 82.67 | -0.852% | 1,148,927 | +1.004% |
| 2026-05-01 | 83.59 | 84.11 | 83.38 | 83.38 | -0.251% | 1,985,089 | +0.144% |
| 2026-04-30 | 83.04 | 83.81 | 82.79 | 83.59 | +2.238% | 4,413,672 | -0.108% |
| 2026-04-29 | 82.27 | 82.33 | 81.38 | 81.76 | -1.017% | 1,238,311 | +2.128% |
| 2026-04-28 | 82.48 | 82.77 | 82.34 | 82.60 | +0.036% | 2,117,762 | +1.090% |
| 2026-04-27 | 82.69 | 82.95 | 82.51 | 82.57 | +0.109% | 720,443 | +1.126% |
| 2026-04-24 | 82.41 | 82.75 | 82.11 | 82.48 | 0.000% | 806,393 | +1.237% |
| 2026-04-23 | 82.96 | 83.18 | 81.58 | 82.48 | -0.901% | 1,006,733 | +1.237% |
| 2026-04-22 | 83.69 | 83.69 | 82.97 | 83.23 | +0.325% | 702,580 | +0.324% |
| 2026-04-21 | 84.19 | 84.31 | 82.81 | 82.96 | -1.927% | 919,884 | +0.651% |
| 2026-04-20 | 84.55 | 84.73 | 84.06 | 84.59 | -0.704% | 1,090,225 | -1.289% |
| 2026-04-17 | 85.40 | 86.06 | 85.19 | 85.19 | +1.453% | 932,931 | -1.984% |
| 2026-04-16 | 84.45 | 84.45 | 83.78 | 83.97 | +0.083% | 2,921,660 | -0.560% |
| 2026-04-15 | 83.82 | 83.98 | 83.60 | 83.90 | -0.071% | 553,268 | -0.477% |
| 2026-04-14 | 83.82 | 84.20 | 83.69 | 83.96 | +0.926% | 1,154,459 | -0.548% |
| 2026-04-13 | 82.07 | 83.23 | 81.86 | 83.19 | +0.459% | 1,064,221 | +0.373% |
| 2026-04-10 | 83.13 | 83.21 | 82.45 | 82.81 | +0.327% | 799,854 | +0.833% |
| 2026-04-09 | 82.14 | 83.09 | 81.79 | 82.54 | -0.482% | 1,735,648 | +1.163% |
| 2026-04-08 | 83.34 | 83.37 | 82.41 | 82.94 | +4.052% | 1,826,313 | +0.675% |
| 2026-04-07 | 79.44 | 79.83 | 78.41 | 79.71 | -0.100% | 2,877,425 | +4.755% |
| 2026-04-06 | 79.27 | 79.97 | 79.14 | 79.79 | +1.013% | 1,317,069 | +4.650% |
| 2026-04-02 | 78.14 | 79.41 | 77.78 | 78.99 | -0.866% | 2,111,666 | +5.710% |
| 2026-04-01 | 79.61 | 80.31 | 79.41 | 79.68 | +1.620% | 3,864,047 | +4.794% |
| 2026-03-31 | 77.17 | 78.42 | 76.66 | 78.41 | +3.063% | 4,507,581 | +6.492% |
| 2026-03-30 | 76.57 | 76.71 | 75.68 | 76.08 | +0.145% | 3,785,412 | +9.753% |
| 2026-03-27 | 76.52 | 76.91 | 75.78 | 75.97 | -1.325% | 3,708,571 | +9.912% |
| 2026-03-26 | 77.66 | 78.15 | 76.94 | 76.99 | -1.836% | 5,592,901 | +8.456% |
| 2026-03-25 | 78.62 | 78.87 | 78.07 | 78.43 | +1.699% | 1,595,435 | +6.464% |
| 2026-03-24 | 76.71 | 77.76 | 76.59 | 77.12 | -0.567% | 1,685,745 | +8.273% |
| 2026-03-23 | 77.30 | 78.56 | 76.81 | 77.56 | +2.160% | 1,762,333 | +7.659% |
| 2026-03-20 | 77.72 | 77.85 | 75.45 | 75.92 | -3.089% | 1,771,808 | +9.984% |
| 2026-03-19 | 76.99 | 78.78 | 76.86 | 78.34 | -0.217% | 2,111,208 | +6.587% |
| 2026-03-18 | 79.38 | 79.59 | 78.42 | 78.51 | -0.971% | 1,187,993 | +6.356% |
| 2026-03-17 | 79.51 | 79.70 | 79.14 | 79.28 | +0.190% | 948,246 | +5.323% |
| 2026-03-16 | 78.60 | 79.31 | 78.49 | 79.13 | +1.670% | 1,219,143 | +5.523% |
| 2026-03-13 | 78.99 | 79.20 | 77.72 | 77.83 | -1.493% | 1,478,862 | +7.285% |
| 2026-03-12 | 79.39 | 79.42 | 78.65 | 79.01 | -1.729% | 1,736,021 | +5.683% |
| 2026-03-11 | 80.34 | 80.78 | 79.84 | 80.40 | -0.310% | 1,792,426 | +3.856% |
| 2026-03-10 | 81.04 | 82.05 | 80.55 | 80.65 | +0.236% | 2,829,827 | +3.534% |
| 2026-03-09 | 79.22 | 80.81 | 78.47 | 80.46 | -0.495% | 3,168,725 | +3.778% |
| 2026-03-06 | 80.21 | 81.14 | 79.93 | 80.86 | -0.553% | 2,559,868 | +3.265% |
| 2026-03-05 | 81.91 | 82.11 | 80.53 | 81.31 | -1.419% | 3,018,610 | +2.693% |
| 2026-03-04 | 81.88 | 82.63 | 81.57 | 82.48 | +0.967% | 3,408,908 | +1.237% |
| 2026-03-03 | 81.05 | 82.06 | 80.04 | 81.69 | -3.027% | 5,695,625 | +2.216% |
| 2026-03-02 | 84.26 | 84.67 | 83.96 | 84.24 | -1.727% | 5,307,818 | -0.878% |
| 2026-02-27 | 85.75 | 86.13 | 85.67 | 85.72 | +0.082% | 3,319,245 | -2.590% |
| 2026-02-26 | 85.51 | 85.73 | 85.06 | 85.65 | 0.000% | 1,095,973 | -2.510% |
| 2026-02-25 | 85.31 | 85.70 | 85.17 | 85.65 | +0.883% | 543,090 | -2.510% |
| 2026-02-24 | 84.56 | 85.09 | 84.56 | 84.90 | +0.130% | 3,075,895 | -1.649% |
| 2026-02-23 | 85.30 | 85.38 | 84.61 | 84.79 | -0.610% | 965,981 | -1.521% |
| 2026-02-20 | 84.64 | 85.41 | 84.30 | 85.31 | +0.661% | 1,117,878 | -2.122% |
| 2026-02-19 | 84.49 | 84.78 | 84.34 | 84.75 | -0.094% | 989,069 | -1.475% |
| 2026-02-18 | 85.05 | 85.37 | 84.64 | 84.83 | -0.118% | 1,155,124 | -1.568% |
| 2026-02-17 | 84.36 | 85.03 | 83.97 | 84.93 | +0.106% | 1,035,649 | -1.684% |
| 2026-02-13 | 84.69 | 85.01 | 84.21 | 84.84 | -0.247% | 831,639 | -1.579% |
| 2026-02-12 | 85.65 | 85.83 | 84.70 | 85.05 | -0.351% | 1,615,158 | -1.822% |
| 2026-02-11 | 85.56 | 85.68 | 84.95 | 85.35 | +0.270% | 1,419,289 | -2.168% |
| 2026-02-10 | 85.26 | 85.47 | 85.12 | 85.12 | +0.770% | 1,928,744 | -1.903% |
| 2026-02-09 | 83.88 | 84.64 | 83.66 | 84.47 | +1.490% | 1,084,488 | -1.148% |
| 2026-02-06 | 82.43 | 83.26 | 82.36 | 83.23 | +2.073% | 1,325,771 | +0.324% |
| 2026-02-05 | 81.91 | 82.24 | 81.50 | 81.54 | -1.331% | 1,454,536 | +2.404% |
| 2026-02-04 | 83.12 | 83.16 | 82.30 | 82.64 | +0.303% | 1,326,177 | +1.041% |
| 2026-02-03 | 82.01 | 82.42 | 81.73 | 82.39 | +0.684% | 1,372,294 | +1.347% |
| 2026-02-02 | 81.67 | 82.03 | 81.54 | 81.83 | +0.073% | 1,960,120 | +2.041% |
| 2026-01-30 | 82.41 | 82.52 | 81.58 | 81.77 | -1.683% | 4,520,349 | +2.116% |
| 2026-01-29 | 83.33 | 83.42 | 82.15 | 83.17 | +0.410% | 734,310 | +0.397% |
| 2026-01-28 | 82.91 | 83.05 | 82.38 | 82.83 | -0.767% | 822,672 | +0.809% |
| 2026-01-27 | 83.07 | 83.66 | 83.01 | 83.47 | +1.385% | 946,920 | +0.036% |
| 2026-01-26 | 82.63 | 82.72 | 82.33 | 82.33 | +0.353% | 764,696 | +1.421% |
| 2026-01-23 | 81.46 | 82.11 | 81.31 | 82.04 | +0.552% | 1,239,647 | +1.780% |
| 2026-01-22 | 81.49 | 81.78 | 81.38 | 81.59 | +0.965% | 1,578,784 | +2.341% |
| 2026-01-21 | 80.27 | 80.96 | 80.00 | 80.81 | +1.177% | 1,124,882 | +3.329% |
| 2026-01-20 | 80.09 | 80.34 | 79.69 | 79.87 | -1.188% | 1,790,751 | +4.545% |
| 2026-01-16 | 80.89 | 80.98 | 80.62 | 80.83 | +0.460% | 1,116,736 | +3.303% |
| 2026-01-15 | 80.53 | 80.68 | 80.32 | 80.46 | +0.249% | 862,418 | +3.778% |
| 2026-01-14 | 80.17 | 80.33 | 79.94 | 80.26 | +0.564% | 1,172,322 | +4.037% |
| 2026-01-13 | 80.18 | 80.18 | 79.70 | 79.81 | -0.980% | 1,409,001 | +4.623% |
| 2026-01-12 | 80.50 | 80.64 | 80.35 | 80.60 | +0.399% | 508,954 | +3.598% |
| 2026-01-09 | 80.03 | 80.38 | 79.92 | 80.28 | +0.715% | 768,395 | +4.011% |
| 2026-01-08 | 79.44 | 79.74 | 79.35 | 79.71 | +0.138% | 507,402 | +4.755% |
| 2026-01-07 | 79.66 | 79.79 | 79.43 | 79.60 | +0.416% | 791,571 | +4.899% |
| 2026-01-06 | 79.23 | 79.37 | 79.06 | 79.27 | +0.139% | 892,063 | +5.336% |
| 2026-01-05 | 78.29 | 79.17 | 78.24 | 79.16 | +1.215% | 770,478 | +5.483% |
| 2026-01-02 | 78.26 | 78.34 | 77.73 | 78.21 | +0.877% | 1,977,219 | +6.764% |
| 2025-12-31 | 77.69 | 77.77 | 77.41 | 77.53 | -0.449% | 926,674 | +7.700% |
| 2025-12-30 | 78.09 | 78.17 | 77.86 | 77.88 | -0.154% | 627,616 | +7.216% |
| 2025-12-29 | 77.99 | 78.03 | 77.69 | 78.00 | +0.090% | 544,647 | +7.051% |
| 2025-12-26 | 77.93 | 77.97 | 77.67 | 77.93 | -0.013% | 441,234 | +7.147% |
| 2025-12-24 | 77.84 | 77.99 | 77.81 | 77.94 | +0.244% | 487,481 | +7.134% |
| 2025-12-23 | 77.71 | 77.85 | 77.61 | 77.75 | +0.712% | 599,129 | +7.395% |
| 2025-12-22 | 76.95 | 77.27 | 76.90 | 77.20 | +0.521% | 1,349,007 | +8.161% |
| 2025-12-19 | 76.86 | 77.09 | 76.78 | 76.80 | +0.418% | 1,134,551 | +8.724% |
| 2025-12-18 | 76.64 | 76.91 | 76.31 | 76.48 | +0.764% | 1,245,177 | +9.179% |
| 2025-12-17 | 76.22 | 76.55 | 75.88 | 75.90 | -0.706% | 725,263 | +10.013% |
| 2025-12-16 | 76.60 | 76.78 | 76.26 | 76.44 | -2.188% | 917,696 | +9.236% |
| 2025-12-15 | 78.32 | 78.46 | 77.96 | 78.15 | +0.424% | 770,423 | +6.846% |
| 2025-12-12 | 78.14 | 78.29 | 77.55 | 77.82 | -0.371% | 1,140,765 | +7.299% |
| 2025-12-11 | 77.91 | 78.25 | 77.83 | 78.11 | +0.386% | 1,283,196 | +6.901% |
| 2025-12-10 | 77.16 | 77.94 | 77.09 | 77.81 | +0.986% | 1,094,129 | +7.313% |
| 2025-12-09 | 77.13 | 77.42 | 77.03 | 77.05 | -0.298% | 1,084,515 | +8.371% |
| 2025-12-08 | 77.64 | 77.64 | 77.16 | 77.28 | -0.207% | 548,218 | +8.049% |
| 2025-12-05 | 77.50 | 77.67 | 77.24 | 77.44 | +0.194% | 441,765 | +7.825% |
| 2025-12-04 | 77.53 | 77.56 | 77.16 | 77.29 | +0.078% | 639,896 | +8.035% |
| 2025-12-03 | 76.77 | 77.28 | 76.64 | 77.23 | +0.534% | 828,336 | +8.119% |
| 2025-12-02 | 76.90 | 76.90 | 76.57 | 76.82 | -0.130% | 633,241 | +8.696% |
| 2025-12-01 | 77.14 | 77.29 | 76.90 | 76.92 | -0.710% | 934,801 | +8.554% |
| 2025-11-28 | 77.17 | 77.50 | 77.00 | 77.47 | +0.938% | 673,457 | +7.784% |
| 2025-11-26 | 76.24 | 76.95 | 76.19 | 76.75 | +0.907% | 467,262 | +8.795% |
| 2025-11-25 | 75.31 | 76.12 | 75.26 | 76.06 | +1.386% | 586,713 | +9.782% |
| 2025-11-24 | 74.66 | 75.14 | 74.58 | 75.02 | +0.375% | 1,102,124 | +11.304% |
| 2025-11-21 | 74.19 | 74.84 | 73.94 | 74.74 | +1.715% | 686,625 | +11.721% |
| 2025-11-20 | 74.73 | 74.97 | 73.46 | 73.48 | -1.237% | 781,514 | +13.636% |
| 2025-11-19 | 74.57 | 74.90 | 74.14 | 74.40 | -0.241% | 949,704 | +12.231% |
| 2025-11-18 | 74.52 | 74.81 | 74.18 | 74.58 | -1.232% | 890,035 | +11.960% |
| 2025-11-17 | 75.93 | 76.19 | 75.23 | 75.51 | -1.100% | 628,613 | +10.581% |
| 2025-11-14 | 75.90 | 76.52 | 75.83 | 76.35 | +0.026% | 914,826 | +9.365% |
| 2025-11-13 | 76.87 | 77.08 | 76.25 | 76.33 | -0.741% | 1,084,398 | +9.393% |
| 2025-11-12 | 76.67 | 76.99 | 76.64 | 76.90 | +0.536% | 846,312 | +8.583% |
| 2025-11-11 | 76.28 | 76.66 | 76.28 | 76.49 | +0.131% | 911,005 | +9.165% |
| 2025-11-10 | 76.15 | 76.44 | 75.97 | 76.39 | +1.098% | 478,519 | +9.308% |
| 2025-11-07 | 75.01 | 75.57 | 74.82 | 75.56 | +0.452% | 761,148 | +10.508% |
| 2025-11-06 | 75.43 | 75.64 | 75.00 | 75.22 | -0.489% | 874,375 | +11.008% |
| 2025-11-05 | 75.56 | 75.73 | 75.38 | 75.59 | +0.225% | 1,220,596 | +10.464% |
| 2025-11-04 | 75.67 | 75.86 | 75.38 | 75.42 | -0.920% | 827,329 | +10.713% |
| 2025-11-03 | 76.26 | 76.26 | 75.98 | 76.12 | -0.118% | 3,980,544 | +9.695% |
| 2025-10-31 | 76.53 | 76.53 | 75.99 | 76.21 | -0.535% | 7,474,786 | +9.566% |
| 2025-10-30 | 76.43 | 76.89 | 76.43 | 76.62 | -0.130% | 4,844,076 | +8.979% |
| 2025-10-29 | 77.20 | 77.37 | 76.33 | 76.72 | -0.802% | 2,577,995 | +8.837% |
| 2025-10-28 | 77.35 | 77.64 | 77.23 | 77.34 | -0.821% | 4,442,555 | +7.965% |
| 2025-10-27 | 78.13 | 78.13 | 77.86 | 77.98 | +0.671% | 1,051,033 | +7.079% |
| 2025-10-24 | 77.51 | 77.66 | 77.42 | 77.46 | +0.207% | 599,450 | +7.798% |
| 2025-10-23 | 77.13 | 77.45 | 77.04 | 77.30 | +0.861% | 3,192,129 | +8.021% |
| 2025-10-22 | 76.44 | 76.82 | 76.34 | 76.64 | +0.498% | 4,558,428 | +8.951% |
| 2025-10-21 | 76.42 | 76.60 | 76.19 | 76.26 | -0.845% | 455,698 | +9.494% |
| 2025-10-20 | 76.63 | 76.97 | 76.63 | 76.91 | +0.681% | 526,959 | +8.568% |
| 2025-10-17 | 76.18 | 76.46 | 76.01 | 76.39 | -0.261% | 629,803 | +9.308% |
| 2025-10-16 | 76.56 | 76.78 | 76.25 | 76.59 | +0.183% | 914,917 | +9.022% |
| 2025-10-15 | 76.38 | 76.59 | 75.99 | 76.45 | +0.552% | 1,017,057 | +9.222% |
| 2025-10-14 | 75.34 | 76.25 | 75.28 | 76.03 | +0.264% | 1,022,746 | +9.825% |
| 2025-10-13 | 75.65 | 75.95 | 75.51 | 75.83 | +0.851% | 1,200,468 | +10.115% |
| 2025-10-10 | 76.20 | 76.24 | 75.08 | 75.19 | -1.930% | 1,581,299 | +11.052% |
| 2025-10-09 | 77.26 | 77.49 | 76.49 | 76.67 | -0.416% | 634,301 | +8.908% |
| 2025-10-08 | 76.98 | 77.04 | 76.75 | 76.99 | +0.117% | 782,927 | +8.456% |
| 2025-10-07 | 77.51 | 77.51 | 76.88 | 76.90 | -1.093% | 1,099,706 | +8.583% |
| 2025-10-06 | 77.72 | 77.92 | 77.56 | 77.75 | +0.051% | 2,130,220 | +7.395% |
| 2025-10-03 | 77.47 | 77.88 | 77.47 | 77.71 | +1.093% | 517,917 | +7.451% |
| 2025-10-02 | 76.99 | 77.02 | 76.53 | 76.87 | -0.039% | 981,284 | +8.625% |
| 2025-10-01 | 76.92 | 77.20 | 76.77 | 76.90 | +0.235% | 2,485,011 | +8.583% |
| 2025-09-30 | 76.53 | 76.81 | 76.53 | 76.72 | +0.274% | 1,912,011 | +8.837% |
| 2025-09-29 | 76.43 | 76.51 | 76.28 | 76.51 | +0.407% | 665,993 | +9.136% |
| 2025-09-26 | 75.95 | 76.20 | 75.86 | 76.20 | +0.661% | 1,206,674 | +9.580% |
| 2025-09-25 | 75.69 | 75.81 | 75.39 | 75.70 | -0.630% | 1,617,587 | +10.304% |
| 2025-09-24 | 76.51 | 76.60 | 76.09 | 76.18 | -1.014% | 1,320,048 | +9.609% |
| 2025-09-23 | 77.20 | 77.39 | 76.87 | 76.96 | -0.065% | 561,341 | +8.498% |
| 2025-09-22 | 76.70 | 77.04 | 76.55 | 77.01 | +0.457% | 621,247 | +8.427% |
| 2025-09-19 | 76.77 | 76.84 | 76.55 | 76.66 | -0.674% | 900,346 | +8.923% |
| 2025-09-18 | 77.01 | 77.33 | 76.75 | 77.18 | +0.208% | 852,370 | +8.189% |
| 2025-09-17 | 77.18 | 77.72 | 76.66 | 77.02 | -0.349% | 1,054,400 | +8.413% |
| 2025-09-16 | 77.37 | 77.44 | 77.09 | 77.29 | -0.078% | 804,731 | +8.035% |
| 2025-09-15 | 77.08 | 77.38 | 77.05 | 77.35 | +0.703% | 949,916 | +7.951% |
| 2025-09-12 | 76.80 | 76.94 | 76.63 | 76.81 | -0.415% | 686,575 | +8.710% |
| 2025-09-11 | 76.61 | 77.16 | 76.61 | 77.13 | +1.088% | 521,567 | +8.259% |
| 2025-09-10 | 76.43 | 76.63 | 76.20 | 76.30 | -0.118% | 425,688 | +9.436% |
| 2025-09-09 | 76.42 | 76.59 | 76.24 | 76.39 | -0.404% | 663,459 | +9.308% |
| 2025-09-08 | 76.44 | 76.75 | 76.29 | 76.70 | +1.254% | 969,241 | +8.866% |
| 2025-09-05 | 75.94 | 76.24 | 75.50 | 75.75 | +0.798% | 595,488 | +10.231% |
| 2025-09-04 | 74.82 | 75.15 | 74.75 | 75.15 | +0.414% | 457,221 | +11.111% |
| 2025-09-03 | 74.63 | 74.90 | 74.59 | 74.84 | +0.161% | 651,809 | +11.571% |
| 2025-09-02 | 74.28 | 74.79 | 74.22 | 74.72 | -1.125% | 1,137,487 | +11.751% |
| 2025-08-29 | 75.55 | 75.67 | 75.47 | 75.57 | -0.448% | 979,577 | +10.494% |
| 2025-08-28 | 75.80 | 76.00 | 75.76 | 75.91 | +0.224% | 915,958 | +9.999% |
| 2025-08-27 | 75.38 | 75.78 | 75.23 | 75.74 | -0.106% | 604,958 | +10.246% |
| 2025-08-26 | 75.62 | 75.89 | 75.62 | 75.82 | -0.040% | 754,833 | +10.129% |
| 2025-08-25 | 76.26 | 76.43 | 75.81 | 75.85 | -0.953% | 482,764 | +10.086% |
| 2025-08-22 | 75.46 | 76.68 | 75.33 | 76.58 | +1.944% | 723,344 | +9.036% |
| 2025-08-21 | 75.22 | 75.34 | 75.05 | 75.12 | -0.451% | 504,439 | +11.155% |
| 2025-08-20 | 75.37 | 75.50 | 75.23 | 75.46 | -0.106% | 1,175,083 | +10.655% |
| 2025-08-19 | 75.65 | 75.80 | 75.44 | 75.54 | +0.199% | 645,119 | +10.537% |
| 2025-08-18 | 75.29 | 75.42 | 75.17 | 75.39 | +0.080% | 421,409 | +10.757% |
| 2025-08-15 | 75.32 | 75.43 | 75.27 | 75.33 | +0.306% | 511,340 | +10.846% |
| 2025-08-14 | 74.88 | 75.12 | 74.79 | 75.10 | -0.292% | 541,658 | +11.185% |
| 2025-08-13 | 75.18 | 75.39 | 75.15 | 75.32 | +0.226% | 459,280 | +10.860% |
| 2025-08-12 | 74.45 | 75.19 | 74.45 | 75.15 | +0.791% | 654,693 | +11.111% |
| 2025-08-11 | 74.61 | 74.77 | 74.48 | 74.56 | -0.441% | 972,424 | +11.990% |
| 2025-08-08 | 74.76 | 75.00 | 74.72 | 74.89 | +0.322% | 693,119 | +11.497% |
| 2025-08-07 | 74.80 | 74.84 | 74.30 | 74.65 | +0.715% | 714,394 | +11.855% |
| 2025-08-06 | 73.82 | 74.17 | 73.82 | 74.12 | +0.761% | 511,530 | +12.655% |
| 2025-08-05 | 73.55 | 73.73 | 73.41 | 73.56 | -0.041% | 1,518,735 | +13.513% |
| 2025-08-04 | 73.33 | 73.59 | 73.28 | 73.59 | +1.252% | 867,414 | +13.467% |
| 2025-08-01 | 72.51 | 72.77 | 72.17 | 72.68 | +0.373% | 1,895,938 | +14.887% |
| 2025-07-31 | 72.60 | 72.65 | 72.15 | 72.41 | -0.344% | 1,054,602 | +15.316% |
| 2025-07-30 | 72.93 | 73.21 | 72.45 | 72.66 | -0.656% | 485,475 | +14.919% |
| 2025-07-29 | 73.29 | 73.36 | 73.03 | 73.14 | -0.259% | 504,391 | +14.165% |
| 2025-07-28 | 73.67 | 73.78 | 73.17 | 73.33 | -1.504% | 552,698 | +13.869% |
| 2025-07-25 | 74.05 | 74.48 | 73.99 | 74.45 | -0.107% | 652,034 | +12.156% |
| 2025-07-24 | 74.56 | 74.81 | 74.50 | 74.53 | -0.640% | 1,447,544 | +12.035% |
| 2025-07-23 | 74.45 | 75.04 | 74.29 | 75.01 | +1.667% | 1,320,582 | +11.318% |
| 2025-07-22 | 73.24 | 73.85 | 73.15 | 73.78 | +0.806% | 5,238,532 | +13.174% |
| 2025-07-21 | 73.15 | 73.51 | 73.08 | 73.19 | +0.785% | 1,019,828 | +14.087% |
| 2025-07-18 | 73.03 | 73.12 | 72.52 | 72.62 | -0.124% | 1,413,570 | +14.982% |
| 2025-07-17 | 72.35 | 72.79 | 72.35 | 72.71 | +0.414% | 719,786 | +14.840% |
| 2025-07-16 | 72.08 | 72.52 | 71.90 | 72.41 | +0.514% | 1,232,106 | +15.316% |
| 2025-07-15 | 72.83 | 72.83 | 71.98 | 72.04 | -1.017% | 2,277,038 | +15.908% |
| 2025-07-14 | 72.57 | 72.85 | 72.57 | 72.78 | +0.096% | 632,858 | +14.729% |
| 2025-07-11 | 72.74 | 72.82 | 72.58 | 72.71 | -0.778% | 481,300 | +14.840% |
| 2025-07-10 | 72.97 | 73.31 | 72.83 | 73.28 | +0.082% | 1,579,574 | +13.947% |
| 2025-07-09 | 72.91 | 73.23 | 72.80 | 73.22 | +0.715% | 2,416,168 | +14.040% |
| 2025-07-08 | 72.25 | 72.78 | 72.19 | 72.70 | +0.846% | 963,184 | +14.856% |
| 2025-07-07 | 72.76 | 72.76 | 71.93 | 72.09 | -1.274% | 1,023,200 | +15.827% |
| 2025-07-03 | 72.84 | 73.09 | 72.84 | 73.02 | +0.344% | 411,007 | +14.352% |
| 2025-07-02 | 72.31 | 72.83 | 72.22 | 72.77 | +0.207% | 952,178 | +14.745% |
| 2025-07-01 | 72.61 | 72.84 | 72.53 | 72.62 | -0.083% | 1,159,943 | +14.982% |
| 2025-06-30 | 72.40 | 72.73 | 72.31 | 72.68 | +0.387% | 1,307,972 | +14.887% |
| 2025-06-27 | 72.33 | 72.62 | 72.14 | 72.40 | +0.723% | 897,820 | +15.331% |
| 2025-06-26 | 71.62 | 71.94 | 71.54 | 71.88 | +1.597% | 1,440,072 | +16.166% |
| 2025-06-25 | 70.78 | 70.84 | 70.55 | 70.75 | -0.282% | 2,415,409 | +18.021% |
| 2025-06-24 | 70.73 | 71.04 | 70.59 | 70.95 | +1.083% | 649,371 | +17.689% |
| 2025-06-23 | 69.16 | 70.20 | 69.16 | 70.19 | +0.833% | 689,126 | +18.963% |
| 2025-06-20 | 70.26 | 70.26 | 69.58 | 69.61 | -0.883% | 1,000,286 | +19.954% |
| 2025-06-18 | 70.23 | 70.66 | 70.14 | 70.23 | +0.357% | 1,408,830 | +18.895% |
| 2025-06-17 | 70.46 | 70.59 | 69.91 | 69.98 | -0.850% | 1,072,632 | +19.320% |
| 2025-06-16 | 70.80 | 71.17 | 70.54 | 70.58 | -0.968% | 566,636 | +18.305% |
| 2025-06-13 | 71.14 | 71.58 | 71.13 | 71.27 | -1.096% | 1,552,267 | +17.160% |
| 2025-06-12 | 71.98 | 72.19 | 71.94 | 72.06 | +0.558% | 663,408 | +15.876% |
| 2025-06-11 | 71.84 | 71.97 | 71.63 | 71.66 | +0.266% | 586,925 | +16.522% |
| 2025-06-10 | 71.64 | 71.71 | 71.33 | 71.47 | +0.098% | 412,992 | +16.832% |
| 2025-06-09 | 71.28 | 71.59 | 71.28 | 71.40 | +0.126% | 652,220 | +16.947% |
| 2025-06-06 | 71.25 | 71.38 | 71.06 | 71.31 | +0.126% | 727,797 | +17.094% |
| 2025-06-05 | 71.48 | 71.64 | 71.12 | 71.22 | -0.112% | 632,593 | +17.242% |
| 2025-06-04 | 71.04 | 71.47 | 71.02 | 71.30 | +0.607% | 997,223 | +17.111% |
| 2025-06-03 | 70.82 | 70.95 | 70.58 | 70.87 | -0.840% | 905,699 | +17.821% |
| 2025-06-02 | 70.81 | 71.47 | 70.76 | 71.47 | +1.189% | 1,030,996 | +16.832% |
| 2025-05-30 | 70.59 | 70.63 | 70.05 | 70.63 | +0.441% | 1,519,706 | +18.222% |
| 2025-05-29 | 70.31 | 70.38 | 70.04 | 70.32 | +0.285% | 725,543 | +18.743% |
| 2025-05-28 | 70.31 | 70.33 | 70.01 | 70.12 | -0.862% | 760,472 | +19.082% |
| 2025-05-27 | 70.64 | 70.77 | 70.56 | 70.73 | +1.390% | 591,389 | +18.055% |
| 2025-05-23 | 69.10 | 69.89 | 68.96 | 69.76 | +0.649% | 594,411 | +19.696% |
| 2025-05-22 | 69.21 | 69.48 | 69.09 | 69.31 | -0.130% | 599,918 | +20.473% |
| 2025-05-21 | 69.73 | 70.07 | 69.38 | 69.40 | -0.502% | 528,848 | +20.317% |
| 2025-05-20 | 69.49 | 69.80 | 69.39 | 69.75 | +0.302% | 522,124 | +19.713% |
| 2025-05-19 | 68.91 | 69.54 | 68.91 | 69.54 | +0.739% | 450,257 | +20.075% |
| 2025-05-16 | 68.87 | 69.12 | 68.74 | 69.03 | +0.174% | 913,646 | +20.962% |
| 2025-05-15 | 68.53 | 68.91 | 68.39 | 68.91 | +1.219% | 3,094,054 | +21.173% |
| 2025-05-14 | 68.74 | 68.86 | 68.06 | 68.08 | -0.453% | 1,400,903 | +22.650% |
| 2025-05-13 | 68.20 | 68.57 | 68.15 | 68.39 | +0.205% | 3,024,845 | +22.094% |
| 2025-05-12 | 68.39 | 68.39 | 67.95 | 68.25 | +0.250% | 565,346 | +22.344% |
| 2025-05-09 | 68.21 | 68.25 | 67.85 | 68.08 | +0.651% | 773,766 | +22.650% |
| 2025-05-08 | 67.91 | 68.05 | 67.61 | 67.64 | +0.118% | 789,228 | +23.448% |
| 2025-05-07 | 67.62 | 67.83 | 67.43 | 67.56 | -0.501% | 1,987,401 | +23.594% |
| 2025-05-06 | 67.72 | 68.06 | 67.72 | 67.90 | +0.355% | 625,848 | +22.975% |
| 2025-05-05 | 67.74 | 67.81 | 67.61 | 67.66 | +0.267% | 1,785,421 | +23.411% |
| 2025-05-02 | 67.37 | 67.69 | 67.30 | 67.48 | +1.749% | 765,716 | +23.740% |
| 2025-05-01 | 66.70 | 66.83 | 66.31 | 66.32 | -0.271% | 1,961,204 | +25.905% |
| 2025-04-30 | 66.10 | 66.92 | 66.01 | 66.50 | -0.270% | 3,676,703 | +25.564% |
| 2025-04-29 | 66.48 | 66.84 | 66.48 | 66.68 | 0.000% | 976,107 | +25.225% |