DVYE
iShares Emerging Markets Dividend ETF
stockNYSEETF
Market OpenOct 5, 2026 2:00:31 PM EDT
35.05USD+2.937%(+1.00)44,283
35.04Bid35.55Ask0.51SpreadDVYE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.10 | 35.10 | 34.96 | 35.05 | +2.937% | 44,283 | 0.000% |
| 2026-10-02 | 33.80 | 34.06 | 33.64 | 34.05 | +1.099% | 88,070 | +2.937% |
| 2026-10-01 | 33.83 | 33.95 | 33.54 | 33.68 | -0.941% | 73,735 | +4.068% |
| 2026-09-30 | 34.15 | 34.24 | 33.92 | 34.00 | +0.206% | 498,888 | +3.088% |
| 2026-09-29 | 33.93 | 34.00 | 33.79 | 33.93 | -0.557% | 80,231 | +3.301% |
| 2026-09-28 | 34.14 | 34.31 | 34.09 | 34.12 | -0.205% | 45,248 | +2.726% |
| 2026-09-25 | 34.14 | 34.30 | 34.06 | 34.19 | +0.146% | 66,622 | +2.515% |
| 2026-09-24 | 34.39 | 34.51 | 34.13 | 34.14 | -0.640% | 62,102 | +2.665% |
| 2026-09-23 | 34.68 | 34.68 | 34.26 | 34.36 | -1.491% | 529,730 | +2.008% |
| 2026-09-22 | 34.79 | 34.98 | 34.78 | 34.88 | -0.598% | 96,852 | +0.487% |
| 2026-09-21 | 35.09 | 35.15 | 34.97 | 35.09 | +1.037% | 144,198 | -0.114% |
| 2026-09-18 | 34.77 | 34.83 | 34.66 | 34.73 | -0.913% | 168,408 | +0.921% |
| 2026-09-17 | 35.00 | 35.13 | 34.88 | 35.05 | +0.892% | 107,787 | 0.000% |
| 2026-09-16 | 35.02 | 35.06 | 34.62 | 34.74 | -0.515% | 78,826 | +0.892% |
| 2026-09-15 | 34.98 | 35.05 | 34.90 | 34.92 | -2.648% | 737,628 | +0.372% |
| 2026-09-14 | 35.78 | 35.96 | 35.72 | 35.87 | -0.637% | 103,525 | -2.286% |
| 2026-09-11 | 36.30 | 36.31 | 36.05 | 36.10 | +0.166% | 78,971 | -2.909% |
| 2026-09-10 | 35.94 | 36.16 | 35.80 | 36.04 | -0.332% | 89,097 | -2.747% |
| 2026-09-09 | 36.34 | 36.44 | 36.16 | 36.16 | -0.221% | 59,593 | -3.070% |
| 2026-09-08 | 36.25 | 36.40 | 36.20 | 36.24 | +0.166% | 132,359 | -3.284% |
| 2026-09-04 | 35.98 | 36.29 | 35.98 | 36.18 | +0.138% | 39,755 | -3.123% |
| 2026-09-03 | 36.28 | 36.31 | 36.11 | 36.13 | +0.250% | 87,365 | -2.989% |
| 2026-09-02 | 35.65 | 36.07 | 35.65 | 36.04 | +1.236% | 79,412 | -2.747% |
| 2026-09-01 | 35.48 | 35.75 | 35.48 | 35.60 | +0.679% | 112,296 | -1.545% |
| 2026-08-31 | 35.50 | 35.52 | 35.29 | 35.36 | +1.057% | 79,035 | -0.877% |
| 2026-08-28 | 35.17 | 35.25 | 34.85 | 34.99 | -0.766% | 388,983 | +0.171% |
| 2026-08-27 | 35.18 | 35.33 | 35.11 | 35.26 | +0.256% | 77,630 | -0.596% |
| 2026-08-26 | 35.28 | 35.34 | 35.17 | 35.17 | -1.125% | 58,593 | -0.341% |
| 2026-08-25 | 35.41 | 35.60 | 35.30 | 35.57 | +0.423% | 117,596 | -1.462% |
| 2026-08-24 | 35.34 | 35.44 | 35.30 | 35.42 | -0.085% | 60,373 | -1.045% |
| 2026-08-21 | 35.22 | 35.49 | 35.22 | 35.45 | +1.809% | 93,190 | -1.128% |
| 2026-08-20 | 34.71 | 34.95 | 34.71 | 34.82 | +0.375% | 88,941 | +0.661% |
| 2026-08-19 | 34.78 | 34.88 | 34.60 | 34.69 | +1.760% | 209,728 | +1.038% |
| 2026-08-18 | 34.34 | 34.38 | 34.07 | 34.09 | -0.612% | 127,989 | +2.816% |
| 2026-08-17 | 34.21 | 34.33 | 34.16 | 34.30 | +1.180% | 76,543 | +2.187% |
| 2026-08-14 | 34.00 | 34.05 | 33.85 | 33.90 | -0.265% | 110,303 | +3.392% |
| 2026-08-13 | 34.05 | 34.09 | 33.95 | 33.99 | -0.264% | 289,771 | +3.119% |
| 2026-08-12 | 34.20 | 34.25 | 34.08 | 34.08 | -0.117% | 67,811 | +2.846% |
| 2026-08-11 | 34.41 | 34.47 | 34.09 | 34.12 | -0.756% | 67,240 | +2.726% |
| 2026-08-10 | 34.31 | 34.48 | 34.28 | 34.38 | +0.409% | 141,565 | +1.949% |
| 2026-08-07 | 34.46 | 34.46 | 34.16 | 34.24 | +0.234% | 83,665 | +2.366% |
| 2026-08-06 | 34.25 | 34.38 | 34.14 | 34.16 | +0.117% | 61,935 | +2.605% |
| 2026-08-05 | 34.39 | 34.40 | 34.12 | 34.12 | -0.321% | 130,606 | +2.726% |
| 2026-08-04 | 34.24 | 34.33 | 34.10 | 34.23 | 0.000% | 91,453 | +2.396% |
| 2026-08-03 | 34.05 | 34.25 | 33.95 | 34.23 | -0.088% | 104,804 | +2.396% |
| 2026-07-31 | 34.22 | 34.37 | 34.02 | 34.26 | -0.087% | 202,037 | +2.306% |
| 2026-07-30 | 34.03 | 34.32 | 34.03 | 34.29 | +1.700% | 63,637 | +2.216% |
| 2026-07-29 | 33.76 | 34.05 | 33.62 | 33.72 | -0.158% | 137,715 | +3.954% |
| 2026-07-28 | 33.70 | 33.86 | 33.65 | 33.77 | -0.089% | 97,901 | +3.790% |
| 2026-07-27 | 33.71 | 33.82 | 33.63 | 33.80 | +0.030% | 75,879 | +3.698% |
| 2026-07-24 | 33.77 | 33.95 | 33.74 | 33.79 | +0.237% | 46,292 | +3.729% |
| 2026-07-23 | 33.74 | 33.87 | 33.70 | 33.71 | -0.795% | 86,220 | +3.975% |
| 2026-07-22 | 33.68 | 33.98 | 33.68 | 33.98 | +1.403% | 115,868 | +3.149% |
| 2026-07-21 | 33.41 | 33.52 | 33.35 | 33.51 | +0.782% | 222,895 | +4.596% |
| 2026-07-20 | 33.25 | 33.40 | 33.22 | 33.25 | +0.302% | 257,128 | +5.414% |
| 2026-07-17 | 32.96 | 33.17 | 32.93 | 33.15 | +0.151% | 206,488 | +5.732% |
| 2026-07-16 | 33.16 | 33.22 | 32.99 | 33.10 | -0.750% | 630,132 | +5.891% |
| 2026-07-15 | 33.29 | 33.45 | 33.19 | 33.35 | +0.090% | 74,991 | +5.097% |
| 2026-07-14 | 33.31 | 33.37 | 33.20 | 33.32 | +1.246% | 120,059 | +5.192% |
| 2026-07-13 | 33.22 | 33.26 | 32.87 | 32.91 | -1.023% | 187,648 | +6.503% |
| 2026-07-10 | 33.00 | 33.33 | 33.00 | 33.25 | +1.403% | 324,170 | +5.414% |
| 2026-07-09 | 32.73 | 32.85 | 32.68 | 32.79 | +0.153% | 123,500 | +6.892% |
| 2026-07-08 | 32.61 | 32.80 | 32.50 | 32.74 | +0.677% | 125,668 | +7.056% |
| 2026-07-07 | 32.66 | 32.76 | 32.44 | 32.52 | -0.793% | 84,895 | +7.780% |
| 2026-07-06 | 32.65 | 32.78 | 32.57 | 32.78 | +1.928% | 142,193 | +6.925% |
| 2026-07-02 | 32.18 | 32.40 | 31.96 | 32.16 | +0.752% | 127,601 | +8.986% |
| 2026-07-01 | 31.89 | 32.13 | 31.86 | 31.92 | -0.962% | 178,840 | +9.806% |
| 2026-06-30 | 32.17 | 32.27 | 32.11 | 32.23 | -0.248% | 169,662 | +8.750% |
| 2026-06-29 | 32.30 | 32.34 | 32.09 | 32.31 | +0.062% | 289,578 | +8.480% |
| 2026-06-26 | 32.14 | 32.37 | 32.08 | 32.29 | +0.093% | 104,329 | +8.548% |
| 2026-06-25 | 32.44 | 32.45 | 32.10 | 32.26 | 0.000% | 167,342 | +8.648% |
| 2026-06-24 | 32.48 | 32.48 | 32.15 | 32.26 | -1.073% | 258,895 | +8.648% |
| 2026-06-23 | 32.67 | 32.83 | 32.61 | 32.61 | -2.043% | 181,404 | +7.482% |
| 2026-06-22 | 33.23 | 33.45 | 33.20 | 33.29 | +0.544% | 87,622 | +5.287% |
| 2026-06-18 | 33.15 | 33.23 | 33.04 | 33.11 | -0.181% | 226,827 | +5.859% |
| 2026-06-17 | 33.52 | 33.64 | 33.03 | 33.17 | -1.044% | 201,013 | +5.668% |
| 2026-06-16 | 33.62 | 33.70 | 33.50 | 33.52 | -0.946% | 124,988 | +4.564% |
| 2026-06-15 | 34.14 | 34.16 | 33.78 | 33.84 | -1.771% | 181,610 | +3.576% |
| 2026-06-12 | 34.34 | 34.49 | 34.27 | 34.45 | +0.878% | 149,437 | +1.742% |
| 2026-06-11 | 33.51 | 34.19 | 33.46 | 34.15 | +2.215% | 156,630 | +2.635% |
| 2026-06-10 | 33.42 | 33.64 | 33.36 | 33.41 | +0.060% | 274,784 | +4.909% |
| 2026-06-09 | 33.60 | 33.65 | 33.05 | 33.39 | +0.481% | 1,134,078 | +4.972% |
| 2026-06-08 | 33.36 | 33.47 | 33.20 | 33.23 | -0.479% | 974,370 | +5.477% |
| 2026-06-05 | 34.00 | 34.03 | 33.39 | 33.39 | -2.936% | 407,293 | +4.972% |
| 2026-06-04 | 34.38 | 34.46 | 34.24 | 34.40 | +0.233% | 134,758 | +1.890% |
| 2026-06-03 | 34.63 | 34.67 | 34.31 | 34.32 | -1.774% | 105,843 | +2.127% |
| 2026-06-02 | 34.79 | 35.00 | 34.79 | 34.94 | +0.605% | 178,800 | +0.315% |
| 2026-06-01 | 34.43 | 34.88 | 34.25 | 34.73 | +1.967% | 102,625 | +0.921% |
| 2026-05-29 | 34.16 | 34.25 | 34.04 | 34.06 | -0.584% | 825,260 | +2.907% |
| 2026-05-28 | 34.24 | 34.39 | 34.11 | 34.26 | -0.349% | 178,470 | +2.306% |
| 2026-05-27 | 34.40 | 34.46 | 34.29 | 34.38 | -0.463% | 114,019 | +1.949% |
| 2026-05-26 | 34.32 | 34.57 | 34.32 | 34.54 | +0.906% | 161,335 | +1.477% |
| 2026-05-22 | 34.13 | 34.28 | 34.01 | 34.23 | -0.088% | 165,187 | +2.396% |
| 2026-05-21 | 34.05 | 34.40 | 34.02 | 34.26 | -0.407% | 64,911 | +2.306% |
| 2026-05-20 | 34.05 | 34.45 | 34.01 | 34.40 | +1.926% | 115,463 | +1.890% |
| 2026-05-19 | 33.66 | 33.85 | 33.55 | 33.75 | -1.113% | 163,305 | +3.852% |
| 2026-05-18 | 34.07 | 34.17 | 34.00 | 34.13 | +0.887% | 123,278 | +2.696% |
| 2026-05-15 | 34.11 | 34.19 | 33.82 | 33.83 | -2.759% | 145,721 | +3.606% |
| 2026-05-14 | 34.79 | 34.88 | 34.71 | 34.79 | -0.229% | 71,721 | +0.747% |
| 2026-05-13 | 34.80 | 35.11 | 34.74 | 34.87 | -0.386% | 101,456 | +0.516% |
| 2026-05-12 | 35.11 | 35.20 | 34.87 | 35.01 | -1.004% | 102,323 | +0.129% |
| 2026-05-11 | 35.50 | 35.58 | 35.30 | 35.36 | -0.618% | 105,248 | -0.877% |
| 2026-05-08 | 35.54 | 35.63 | 35.48 | 35.58 | +1.022% | 99,384 | -1.490% |
| 2026-05-07 | 35.57 | 35.61 | 35.16 | 35.22 | -1.206% | 100,547 | -0.483% |
| 2026-05-06 | 35.50 | 35.66 | 35.42 | 35.65 | +1.480% | 82,151 | -1.683% |
| 2026-05-05 | 35.02 | 35.33 | 34.91 | 35.13 | +1.385% | 102,811 | -0.228% |
| 2026-05-04 | 34.88 | 34.94 | 34.52 | 34.65 | -0.972% | 106,013 | +1.154% |
| 2026-05-01 | 34.93 | 35.15 | 34.91 | 34.99 | -0.057% | 92,119 | +0.171% |
| 2026-04-30 | 34.55 | 35.06 | 34.52 | 35.01 | +1.390% | 102,768 | +0.114% |
| 2026-04-29 | 34.61 | 34.69 | 34.46 | 34.53 | -0.346% | 110,753 | +1.506% |
| 2026-04-28 | 34.66 | 34.75 | 34.53 | 34.65 | -0.345% | 92,072 | +1.154% |
| 2026-04-27 | 34.95 | 35.15 | 34.73 | 34.77 | -0.940% | 118,533 | +0.805% |
| 2026-04-24 | 35.15 | 35.19 | 35.03 | 35.10 | -0.028% | 141,391 | -0.142% |
| 2026-04-23 | 35.40 | 35.52 | 35.00 | 35.11 | -1.432% | 199,078 | -0.171% |
| 2026-04-22 | 35.70 | 35.76 | 35.58 | 35.62 | +0.338% | 88,465 | -1.600% |
| 2026-04-21 | 35.80 | 35.95 | 35.50 | 35.50 | -0.560% | 130,158 | -1.268% |
| 2026-04-20 | 35.66 | 35.77 | 35.60 | 35.70 | -0.196% | 71,545 | -1.821% |
| 2026-04-17 | 35.82 | 35.89 | 35.68 | 35.77 | +0.619% | 101,370 | -2.013% |
| 2026-04-16 | 35.62 | 35.62 | 35.37 | 35.55 | -0.028% | 125,988 | -1.406% |
| 2026-04-15 | 35.70 | 35.70 | 35.53 | 35.56 | -0.531% | 89,815 | -1.434% |
| 2026-04-14 | 35.68 | 35.80 | 35.59 | 35.75 | +0.450% | 206,201 | -1.958% |
| 2026-04-13 | 35.19 | 35.59 | 35.19 | 35.59 | +0.594% | 109,291 | -1.517% |
| 2026-04-10 | 35.37 | 35.50 | 35.28 | 35.38 | +0.454% | 131,970 | -0.933% |
| 2026-04-09 | 34.89 | 35.27 | 34.89 | 35.22 | +0.600% | 128,711 | -0.483% |
| 2026-04-08 | 35.00 | 35.12 | 34.75 | 35.01 | +2.518% | 607,565 | +0.114% |
| 2026-04-07 | 34.16 | 34.26 | 33.91 | 34.15 | -0.727% | 131,056 | +2.635% |
| 2026-04-06 | 34.36 | 34.50 | 34.25 | 34.40 | +0.233% | 99,568 | +1.890% |
| 2026-04-02 | 33.99 | 34.40 | 33.94 | 34.32 | -0.058% | 99,914 | +2.127% |
| 2026-04-01 | 34.24 | 34.50 | 34.23 | 34.34 | -0.116% | 153,535 | +2.068% |
| 2026-03-31 | 33.72 | 34.38 | 33.71 | 34.38 | +2.200% | 126,904 | +1.949% |
| 2026-03-30 | 33.74 | 33.78 | 33.47 | 33.64 | +0.870% | 143,109 | +4.191% |
| 2026-03-27 | 33.32 | 33.58 | 33.22 | 33.35 | -0.090% | 106,426 | +5.097% |
| 2026-03-26 | 33.70 | 33.89 | 33.37 | 33.38 | -1.968% | 105,120 | +5.003% |
| 2026-03-25 | 33.87 | 34.16 | 33.87 | 34.05 | +2.068% | 120,745 | +2.937% |
| 2026-03-24 | 33.05 | 33.51 | 33.05 | 33.36 | -0.714% | 128,826 | +5.066% |
| 2026-03-23 | 33.33 | 33.81 | 33.26 | 33.60 | +1.388% | 291,893 | +4.315% |
| 2026-03-20 | 33.63 | 33.63 | 33.01 | 33.14 | -2.242% | 225,772 | +5.763% |
| 2026-03-19 | 33.37 | 34.05 | 33.32 | 33.90 | +0.833% | 356,057 | +3.392% |
| 2026-03-18 | 34.00 | 34.09 | 33.62 | 33.62 | -1.408% | 148,899 | +4.253% |
| 2026-03-17 | 34.26 | 34.34 | 34.10 | 34.10 | +0.324% | 102,928 | +2.786% |
| 2026-03-16 | 33.81 | 34.04 | 33.73 | 33.99 | +1.950% | 205,351 | +3.119% |
| 2026-03-13 | 33.98 | 34.02 | 33.23 | 33.34 | -1.215% | 289,070 | +5.129% |
| 2026-03-12 | 34.23 | 34.23 | 33.67 | 33.75 | -1.431% | 277,511 | +3.852% |
| 2026-03-11 | 34.19 | 34.41 | 34.04 | 34.24 | +0.381% | 149,928 | +2.366% |
| 2026-03-10 | 34.03 | 34.47 | 33.88 | 34.11 | +0.265% | 358,572 | +2.756% |
| 2026-03-09 | 33.44 | 34.09 | 33.26 | 34.02 | +1.220% | 369,438 | +3.028% |
| 2026-03-06 | 33.39 | 33.77 | 33.26 | 33.61 | -0.149% | 220,330 | +4.284% |
| 2026-03-05 | 33.88 | 34.07 | 33.36 | 33.66 | -1.636% | 406,448 | +4.130% |
| 2026-03-04 | 34.06 | 34.29 | 33.93 | 34.22 | +0.855% | 177,314 | +2.425% |
| 2026-03-03 | 33.85 | 34.11 | 33.22 | 33.93 | -2.779% | 588,586 | +3.301% |
| 2026-03-02 | 34.67 | 35.03 | 34.61 | 34.90 | -0.824% | 276,790 | +0.430% |
| 2026-02-27 | 35.07 | 35.30 | 35.04 | 35.19 | +0.228% | 292,769 | -0.398% |
| 2026-02-26 | 35.21 | 35.24 | 34.86 | 35.11 | -1.238% | 186,474 | -0.171% |
| 2026-02-25 | 35.43 | 35.59 | 35.31 | 35.55 | +0.994% | 360,448 | -1.406% |
| 2026-02-24 | 35.06 | 35.36 | 35.00 | 35.20 | +0.342% | 553,212 | -0.426% |
| 2026-02-23 | 35.02 | 35.30 | 34.93 | 35.08 | +0.602% | 343,021 | -0.086% |
| 2026-02-20 | 34.50 | 34.92 | 34.41 | 34.87 | +1.043% | 227,266 | +0.516% |
| 2026-02-19 | 34.30 | 34.51 | 34.17 | 34.51 | +0.583% | 164,142 | +1.565% |
| 2026-02-18 | 34.43 | 34.62 | 34.20 | 34.31 | +0.234% | 323,895 | +2.157% |
| 2026-02-17 | 34.30 | 34.30 | 33.89 | 34.23 | -0.667% | 315,079 | +2.396% |
| 2026-02-13 | 34.45 | 34.51 | 34.18 | 34.46 | -0.977% | 278,030 | +1.712% |
| 2026-02-12 | 35.30 | 35.30 | 34.71 | 34.80 | -1.416% | 296,988 | +0.718% |
| 2026-02-11 | 35.07 | 35.33 | 34.98 | 35.30 | +1.641% | 189,072 | -0.708% |
| 2026-02-10 | 34.91 | 34.94 | 34.71 | 34.73 | -0.544% | 375,160 | +0.921% |
| 2026-02-09 | 34.65 | 34.95 | 34.58 | 34.92 | +1.276% | 322,780 | +0.372% |
| 2026-02-06 | 34.31 | 34.55 | 34.28 | 34.48 | +1.174% | 1,157,568 | +1.653% |
| 2026-02-05 | 34.29 | 34.38 | 34.03 | 34.08 | -0.786% | 199,099 | +2.846% |
| 2026-02-04 | 34.65 | 34.69 | 34.25 | 34.35 | -0.116% | 272,941 | +2.038% |
| 2026-02-03 | 34.27 | 34.50 | 34.09 | 34.39 | +1.207% | 464,316 | +1.919% |
| 2026-02-02 | 33.65 | 34.00 | 33.65 | 33.98 | +0.147% | 174,860 | +3.149% |
| 2026-01-30 | 34.31 | 34.42 | 33.72 | 33.93 | -2.556% | 387,805 | +3.301% |
| 2026-01-29 | 35.00 | 35.12 | 34.35 | 34.82 | +0.694% | 327,200 | +0.661% |
| 2026-01-28 | 34.60 | 34.71 | 34.31 | 34.58 | +0.377% | 386,657 | +1.359% |
| 2026-01-27 | 34.15 | 34.46 | 34.15 | 34.45 | +1.742% | 394,936 | +1.742% |
| 2026-01-26 | 33.88 | 34.03 | 33.81 | 33.86 | +0.148% | 266,646 | +3.514% |
| 2026-01-23 | 33.45 | 33.83 | 33.41 | 33.81 | +1.046% | 287,491 | +3.668% |
| 2026-01-22 | 33.03 | 33.57 | 33.03 | 33.46 | +1.733% | 165,558 | +4.752% |
| 2026-01-21 | 32.60 | 32.94 | 32.60 | 32.89 | +0.921% | 227,895 | +6.567% |
| 2026-01-20 | 32.33 | 32.64 | 32.33 | 32.59 | +0.400% | 267,269 | +7.548% |
| 2026-01-16 | 32.47 | 32.54 | 32.32 | 32.46 | -0.885% | 182,209 | +7.979% |
| 2026-01-15 | 32.62 | 32.84 | 32.52 | 32.75 | +0.522% | 256,953 | +7.023% |
| 2026-01-14 | 32.36 | 32.64 | 32.35 | 32.58 | +0.711% | 134,408 | +7.581% |
| 2026-01-13 | 32.30 | 32.35 | 32.20 | 32.35 | +0.435% | 220,244 | +8.346% |
| 2026-01-12 | 31.98 | 32.22 | 31.98 | 32.21 | +0.909% | 198,109 | +8.817% |
| 2026-01-09 | 31.80 | 32.04 | 31.80 | 31.92 | +0.220% | 193,393 | +9.806% |
| 2026-01-08 | 31.73 | 31.87 | 31.62 | 31.85 | +0.189% | 238,010 | +10.047% |
| 2026-01-07 | 31.79 | 31.91 | 31.79 | 31.79 | -0.282% | 266,971 | +10.255% |
| 2026-01-06 | 31.85 | 31.94 | 31.80 | 31.88 | +0.727% | 265,187 | +9.944% |
| 2026-01-05 | 31.47 | 31.69 | 31.45 | 31.65 | +0.127% | 220,500 | +10.742% |
| 2026-01-02 | 31.46 | 31.61 | 31.42 | 31.61 | +1.444% | 117,389 | +10.883% |
| 2025-12-31 | 31.20 | 31.22 | 31.12 | 31.16 | -0.288% | 124,178 | +12.484% |
| 2025-12-30 | 31.20 | 31.30 | 31.15 | 31.25 | +0.579% | 108,478 | +12.160% |
| 2025-12-29 | 31.06 | 31.10 | 30.95 | 31.07 | -0.417% | 135,493 | +12.810% |
| 2025-12-26 | 31.08 | 31.20 | 31.06 | 31.20 | +0.515% | 91,949 | +12.340% |
| 2025-12-24 | 31.09 | 31.09 | 31.00 | 31.04 | +0.194% | 49,580 | +12.919% |
| 2025-12-23 | 30.77 | 31.03 | 30.75 | 30.98 | +0.748% | 163,230 | +13.138% |
| 2025-12-22 | 30.81 | 30.88 | 30.68 | 30.75 | -0.195% | 194,269 | +13.984% |
| 2025-12-19 | 30.85 | 30.95 | 30.80 | 30.81 | +0.228% | 245,207 | +13.762% |
| 2025-12-18 | 30.70 | 30.90 | 30.68 | 30.74 | +1.019% | 381,691 | +14.021% |
| 2025-12-17 | 30.56 | 30.67 | 30.33 | 30.43 | -0.458% | 364,307 | +15.182% |
| 2025-12-16 | 30.70 | 30.70 | 30.45 | 30.57 | -0.779% | 139,735 | +14.655% |
| 2025-12-15 | 31.01 | 31.01 | 30.79 | 30.81 | -1.155% | 149,054 | +13.762% |
| 2025-12-12 | 31.29 | 31.35 | 30.92 | 31.17 | -0.256% | 278,660 | +12.448% |
| 2025-12-11 | 31.05 | 31.27 | 31.05 | 31.25 | +0.644% | 165,905 | +12.160% |
| 2025-12-10 | 30.97 | 31.15 | 30.87 | 31.05 | +0.648% | 178,279 | +12.882% |
| 2025-12-09 | 30.66 | 30.93 | 30.66 | 30.85 | -0.097% | 141,311 | +13.614% |
| 2025-12-08 | 31.05 | 31.05 | 30.80 | 30.88 | -0.548% | 119,130 | +13.504% |
| 2025-12-05 | 31.66 | 31.66 | 31.05 | 31.05 | -1.335% | 155,726 | +12.882% |
| 2025-12-04 | 31.54 | 31.58 | 31.47 | 31.47 | -0.064% | 112,287 | +11.376% |
| 2025-12-03 | 31.24 | 31.49 | 31.24 | 31.49 | +0.607% | 150,520 | +11.305% |
| 2025-12-02 | 31.28 | 31.30 | 31.14 | 31.30 | +0.643% | 122,162 | +11.981% |
| 2025-12-01 | 31.10 | 31.23 | 31.10 | 31.10 | -0.128% | 122,259 | +12.701% |
| 2025-11-28 | 31.06 | 31.14 | 31.01 | 31.14 | -0.128% | 130,421 | +12.556% |
| 2025-11-26 | 30.95 | 31.18 | 30.95 | 31.18 | +0.939% | 208,185 | +12.412% |
| 2025-11-25 | 30.80 | 30.92 | 30.69 | 30.89 | +0.750% | 179,588 | +13.467% |
| 2025-11-24 | 30.61 | 30.71 | 30.57 | 30.66 | +0.098% | 167,159 | +14.318% |
| 2025-11-21 | 30.48 | 30.66 | 30.27 | 30.63 | +0.065% | 172,215 | +14.430% |
| 2025-11-20 | 31.13 | 31.17 | 30.61 | 30.61 | -1.226% | 123,537 | +14.505% |
| 2025-11-19 | 31.01 | 31.13 | 30.87 | 30.99 | -0.129% | 111,938 | +13.101% |
| 2025-11-18 | 31.01 | 31.07 | 30.91 | 31.03 | -0.513% | 172,208 | +12.955% |
| 2025-11-17 | 31.34 | 31.46 | 31.12 | 31.19 | -1.172% | 142,679 | +12.376% |
| 2025-11-14 | 31.46 | 31.65 | 31.41 | 31.56 | -0.032% | 137,646 | +11.058% |
| 2025-11-13 | 31.76 | 31.93 | 31.52 | 31.57 | -0.567% | 282,566 | +11.023% |
| 2025-11-12 | 31.72 | 31.80 | 31.65 | 31.75 | +0.095% | 276,328 | +10.394% |
| 2025-11-11 | 31.62 | 31.75 | 31.58 | 31.72 | +0.826% | 124,771 | +10.498% |
| 2025-11-10 | 31.35 | 31.49 | 31.28 | 31.46 | +1.223% | 127,167 | +11.411% |
| 2025-11-07 | 30.90 | 31.11 | 30.81 | 31.08 | +0.615% | 136,112 | +12.773% |
| 2025-11-06 | 30.94 | 31.01 | 30.86 | 30.89 | +0.260% | 100,120 | +13.467% |
| 2025-11-05 | 30.64 | 30.89 | 30.64 | 30.81 | +1.149% | 77,061 | +13.762% |
| 2025-11-04 | 30.46 | 30.57 | 30.38 | 30.46 | -0.782% | 109,232 | +15.069% |
| 2025-11-03 | 30.66 | 30.71 | 30.57 | 30.70 | +1.053% | 95,812 | +14.169% |
| 2025-10-31 | 30.40 | 30.40 | 30.21 | 30.38 | -0.491% | 85,368 | +15.372% |
| 2025-10-30 | 30.51 | 30.65 | 30.49 | 30.53 | -0.392% | 105,647 | +14.805% |
| 2025-10-29 | 30.80 | 30.81 | 30.56 | 30.65 | +0.065% | 95,384 | +14.356% |
| 2025-10-28 | 30.48 | 30.64 | 30.41 | 30.63 | +0.459% | 87,921 | +14.430% |
| 2025-10-27 | 30.48 | 30.49 | 30.40 | 30.49 | +0.760% | 91,128 | +14.956% |
| 2025-10-24 | 30.45 | 30.50 | 30.24 | 30.26 | +0.099% | 132,340 | +15.829% |
| 2025-10-23 | 30.26 | 30.32 | 30.20 | 30.23 | +1.138% | 127,976 | +15.944% |
| 2025-10-22 | 29.84 | 30.00 | 29.76 | 29.89 | +0.302% | 64,839 | +17.263% |
| 2025-10-21 | 29.85 | 29.94 | 29.77 | 29.80 | -0.567% | 214,843 | +17.617% |
| 2025-10-20 | 29.81 | 29.99 | 29.78 | 29.97 | +1.216% | 134,405 | +16.950% |
| 2025-10-17 | 29.34 | 29.67 | 29.32 | 29.61 | +0.186% | 103,935 | +18.372% |
| 2025-10-16 | 29.59 | 29.71 | 29.49 | 29.56 | +0.391% | 90,560 | +18.592% |
| 2025-10-15 | 29.42 | 29.55 | 29.33 | 29.44 | +0.615% | 74,439 | +19.056% |
| 2025-10-14 | 29.09 | 29.38 | 29.02 | 29.26 | +0.103% | 78,272 | +19.788% |
| 2025-10-13 | 29.20 | 29.30 | 29.11 | 29.23 | +2.096% | 114,058 | +19.911% |
| 2025-10-10 | 29.42 | 29.43 | 28.63 | 28.63 | -2.586% | 204,134 | +22.424% |
| 2025-10-09 | 29.61 | 29.66 | 29.32 | 29.39 | +0.034% | 72,988 | +19.258% |
| 2025-10-08 | 29.37 | 29.44 | 29.34 | 29.38 | +0.205% | 82,605 | +19.299% |
| 2025-10-07 | 29.51 | 29.51 | 29.28 | 29.32 | -0.678% | 92,133 | +19.543% |
| 2025-10-06 | 29.53 | 29.54 | 29.46 | 29.52 | -0.068% | 100,619 | +18.733% |
| 2025-10-03 | 29.54 | 29.63 | 29.50 | 29.54 | +0.034% | 77,414 | +18.653% |
| 2025-10-02 | 29.70 | 29.70 | 29.40 | 29.53 | -0.438% | 132,107 | +18.693% |
| 2025-10-01 | 29.65 | 29.69 | 29.59 | 29.66 | -0.101% | 104,991 | +18.173% |
| 2025-09-30 | 29.71 | 29.71 | 29.57 | 29.69 | +0.338% | 107,874 | +18.053% |
| 2025-09-29 | 29.60 | 29.66 | 29.56 | 29.59 | +0.510% | 119,329 | +18.452% |
| 2025-09-26 | 29.34 | 29.50 | 29.26 | 29.44 | +0.650% | 1,361,343 | +19.056% |
| 2025-09-25 | 29.50 | 29.50 | 29.14 | 29.25 | -0.982% | 517,651 | +19.829% |
| 2025-09-24 | 29.80 | 29.80 | 29.51 | 29.54 | -1.369% | 483,153 | +18.653% |
| 2025-09-23 | 29.80 | 30.02 | 29.79 | 29.95 | +0.503% | 199,641 | +17.028% |
| 2025-09-22 | 29.82 | 29.83 | 29.65 | 29.80 | -0.401% | 154,807 | +17.617% |
| 2025-09-19 | 29.93 | 29.99 | 29.87 | 29.92 | +0.100% | 245,840 | +17.146% |
| 2025-09-18 | 29.95 | 29.97 | 29.82 | 29.89 | -0.764% | 190,254 | +17.263% |
| 2025-09-17 | 30.16 | 30.35 | 30.08 | 30.12 | +0.100% | 178,319 | +16.368% |
| 2025-09-16 | 30.11 | 30.11 | 29.96 | 30.09 | -1.795% | 205,392 | +16.484% |
| 2025-09-15 | 30.57 | 30.64 | 30.48 | 30.64 | +0.558% | 119,351 | +14.393% |
| 2025-09-12 | 30.45 | 30.54 | 30.40 | 30.47 | +0.131% | 138,290 | +15.031% |
| 2025-09-11 | 30.27 | 30.47 | 30.24 | 30.43 | +1.231% | 187,191 | +15.182% |
| 2025-09-10 | 30.17 | 30.19 | 30.06 | 30.06 | +0.233% | 121,949 | +16.600% |
| 2025-09-09 | 30.08 | 30.09 | 29.96 | 29.99 | -0.067% | 177,626 | +16.872% |
| 2025-09-08 | 30.00 | 30.05 | 29.89 | 30.01 | +0.368% | 278,934 | +16.794% |
| 2025-09-05 | 29.95 | 30.02 | 29.77 | 29.90 | +0.843% | 160,906 | +17.224% |
| 2025-09-04 | 29.62 | 29.72 | 29.54 | 29.65 | -0.034% | 100,289 | +18.212% |
| 2025-09-03 | 29.69 | 29.72 | 29.55 | 29.66 | +0.270% | 225,940 | +18.173% |
| 2025-09-02 | 29.45 | 29.61 | 29.41 | 29.58 | -0.571% | 86,234 | +18.492% |
| 2025-08-29 | 29.76 | 29.84 | 29.70 | 29.75 | -0.800% | 119,593 | +17.815% |
| 2025-08-28 | 29.88 | 30.00 | 29.83 | 29.99 | +0.739% | 93,852 | +16.872% |
| 2025-08-27 | 29.73 | 29.79 | 29.55 | 29.77 | -0.368% | 152,500 | +17.736% |
| 2025-08-26 | 29.87 | 29.95 | 29.85 | 29.88 | -0.200% | 140,215 | +17.303% |
| 2025-08-25 | 29.97 | 30.10 | 29.94 | 29.94 | -0.399% | 246,418 | +17.067% |
| 2025-08-22 | 29.59 | 30.11 | 29.55 | 30.06 | +1.623% | 250,527 | +16.600% |
| 2025-08-21 | 29.59 | 29.64 | 29.50 | 29.58 | +0.339% | 108,470 | +18.492% |
| 2025-08-20 | 29.46 | 29.55 | 29.38 | 29.48 | +0.306% | 128,092 | +18.894% |
| 2025-08-19 | 29.56 | 29.59 | 29.39 | 29.39 | -0.709% | 107,380 | +19.258% |
| 2025-08-18 | 29.58 | 29.68 | 29.57 | 29.60 | +0.203% | 76,325 | +18.412% |
| 2025-08-15 | 29.55 | 29.69 | 29.50 | 29.54 | +0.102% | 99,246 | +18.653% |
| 2025-08-14 | 29.48 | 29.65 | 29.45 | 29.51 | -1.469% | 137,923 | +18.773% |
| 2025-08-13 | 29.88 | 29.99 | 29.84 | 29.95 | +0.571% | 85,164 | +17.028% |
| 2025-08-12 | 29.62 | 29.87 | 29.62 | 29.78 | +1.500% | 165,794 | +17.696% |
| 2025-08-11 | 29.38 | 29.39 | 29.24 | 29.34 | -0.340% | 86,590 | +19.461% |
| 2025-08-08 | 29.40 | 29.53 | 29.37 | 29.44 | +0.136% | 82,957 | +19.056% |
| 2025-08-07 | 29.41 | 29.43 | 29.12 | 29.40 | +0.892% | 75,979 | +19.218% |
| 2025-08-06 | 29.02 | 29.16 | 29.02 | 29.14 | +0.761% | 62,152 | +20.281% |
| 2025-08-05 | 28.83 | 29.01 | 28.83 | 28.92 | +0.591% | 90,619 | +21.196% |
| 2025-08-04 | 28.82 | 28.84 | 28.72 | 28.75 | +0.877% | 72,561 | +21.913% |
| 2025-08-01 | 28.59 | 28.70 | 28.44 | 28.50 | -0.070% | 63,902 | +22.982% |
| 2025-07-31 | 28.61 | 28.71 | 28.46 | 28.52 | -1.553% | 434,554 | +22.896% |
| 2025-07-30 | 29.00 | 29.06 | 28.92 | 28.97 | -0.447% | 106,294 | +20.987% |
| 2025-07-29 | 29.06 | 29.16 | 29.03 | 29.10 | +0.310% | 188,613 | +20.447% |
| 2025-07-28 | 29.16 | 29.16 | 28.97 | 29.01 | -0.990% | 436,869 | +20.820% |
| 2025-07-25 | 29.41 | 29.41 | 29.21 | 29.30 | -1.047% | 69,223 | +19.625% |
| 2025-07-24 | 29.63 | 29.71 | 29.42 | 29.61 | -0.303% | 53,767 | +18.372% |
| 2025-07-23 | 29.46 | 29.72 | 29.46 | 29.70 | +1.020% | 110,390 | +18.013% |
| 2025-07-22 | 29.34 | 29.45 | 29.29 | 29.40 | +0.823% | 88,597 | +19.218% |
| 2025-07-21 | 29.12 | 29.25 | 29.08 | 29.16 | +0.935% | 195,437 | +20.199% |
| 2025-07-18 | 29.08 | 29.12 | 28.84 | 28.89 | -0.138% | 87,770 | +21.322% |
| 2025-07-17 | 28.73 | 29.00 | 28.73 | 28.93 | +0.138% | 100,016 | +21.155% |
| 2025-07-16 | 28.77 | 28.94 | 28.70 | 28.89 | +0.347% | 76,937 | +21.322% |
| 2025-07-15 | 29.01 | 29.01 | 28.72 | 28.79 | -0.758% | 321,033 | +21.744% |
| 2025-07-14 | 29.01 | 29.05 | 28.94 | 29.01 | -0.103% | 118,185 | +20.820% |
| 2025-07-11 | 29.00 | 29.09 | 28.91 | 29.04 | 0.000% | 119,008 | +20.696% |
| 2025-07-10 | 28.91 | 29.07 | 28.91 | 29.04 | +0.938% | 118,367 | +20.696% |
| 2025-07-09 | 28.87 | 28.93 | 28.71 | 28.77 | -0.519% | 134,130 | +21.828% |
| 2025-07-08 | 28.89 | 28.95 | 28.78 | 28.92 | +0.347% | 139,774 | +21.196% |
| 2025-07-07 | 29.00 | 29.05 | 28.76 | 28.82 | -1.317% | 99,451 | +21.617% |
| 2025-07-03 | 29.08 | 29.25 | 29.08 | 29.20 | +0.256% | 53,105 | +20.015% |
| 2025-07-02 | 28.84 | 29.14 | 28.76 | 29.13 | +1.746% | 77,860 | +20.323% |
| 2025-07-01 | 28.64 | 28.69 | 28.56 | 28.63 | -0.070% | 212,554 | +22.424% |
| 2025-06-30 | 28.43 | 28.66 | 28.37 | 28.65 | +0.774% | 87,819 | +22.339% |
| 2025-06-27 | 28.52 | 28.55 | 28.37 | 28.43 | -0.629% | 113,264 | +23.285% |
| 2025-06-26 | 28.44 | 28.62 | 28.42 | 28.61 | +1.346% | 98,958 | +22.510% |
| 2025-06-25 | 28.25 | 28.25 | 28.09 | 28.23 | -0.388% | 95,350 | +24.159% |
| 2025-06-24 | 28.14 | 28.40 | 28.13 | 28.34 | +1.613% | 141,456 | +23.677% |
| 2025-06-23 | 27.78 | 27.91 | 27.73 | 27.89 | +0.072% | 126,715 | +25.672% |
| 2025-06-20 | 28.08 | 28.09 | 27.82 | 27.87 | -1.170% | 163,051 | +25.762% |
| 2025-06-18 | 28.22 | 28.32 | 28.14 | 28.20 | -0.248% | 187,592 | +24.291% |
| 2025-06-17 | 28.40 | 28.47 | 28.20 | 28.27 | -0.528% | 307,690 | +23.983% |
| 2025-06-16 | 28.45 | 28.53 | 28.40 | 28.42 | -1.490% | 102,199 | +23.329% |
| 2025-06-13 | 28.72 | 28.92 | 28.72 | 28.85 | -0.620% | 89,243 | +21.490% |
| 2025-06-12 | 28.96 | 29.08 | 28.93 | 29.03 | 0.000% | 49,266 | +20.737% |
| 2025-06-11 | 28.99 | 29.09 | 28.90 | 29.03 | +0.729% | 97,835 | +20.737% |
| 2025-06-10 | 28.87 | 28.92 | 28.79 | 28.82 | +0.875% | 120,305 | +21.617% |
| 2025-06-09 | 28.51 | 28.63 | 28.30 | 28.57 | +0.387% | 97,747 | +22.681% |
| 2025-06-06 | 28.46 | 28.50 | 28.34 | 28.46 | +0.247% | 49,919 | +23.155% |
| 2025-06-05 | 28.56 | 28.57 | 28.37 | 28.39 | +0.070% | 155,352 | +23.459% |
| 2025-06-04 | 28.51 | 28.55 | 28.34 | 28.37 | -0.106% | 79,215 | +23.546% |
| 2025-06-03 | 28.37 | 28.44 | 28.22 | 28.40 | +0.318% | 100,225 | +23.415% |
| 2025-06-02 | 28.35 | 28.39 | 28.24 | 28.31 | +0.106% | 138,018 | +23.808% |
| 2025-05-30 | 28.40 | 28.40 | 28.14 | 28.28 | -1.153% | 80,827 | +23.939% |
| 2025-05-29 | 28.65 | 28.72 | 28.54 | 28.61 | +0.245% | 289,474 | +22.510% |
| 2025-05-28 | 28.58 | 28.60 | 28.46 | 28.54 | -0.035% | 117,008 | +22.810% |
| 2025-05-27 | 28.50 | 28.68 | 28.50 | 28.55 | +0.422% | 109,205 | +22.767% |
| 2025-05-23 | 28.07 | 28.46 | 27.96 | 28.43 | +0.459% | 148,377 | +23.285% |
| 2025-05-22 | 28.34 | 28.46 | 28.26 | 28.30 | -0.492% | 116,900 | +23.852% |
| 2025-05-21 | 28.62 | 28.70 | 28.32 | 28.44 | -0.105% | 156,585 | +23.242% |
| 2025-05-20 | 28.35 | 28.62 | 28.35 | 28.47 | +0.035% | 106,857 | +23.112% |
| 2025-05-19 | 28.26 | 28.60 | 28.26 | 28.46 | +0.317% | 138,639 | +23.155% |
| 2025-05-16 | 28.33 | 28.38 | 28.07 | 28.37 | +0.354% | 134,442 | +23.546% |
| 2025-05-15 | 28.45 | 28.46 | 28.15 | 28.27 | 0.000% | 150,903 | +23.983% |
| 2025-05-14 | 28.27 | 28.39 | 28.25 | 28.27 | +0.748% | 232,064 | +23.983% |
| 2025-05-13 | 27.71 | 28.20 | 27.71 | 28.06 | +1.300% | 523,345 | +24.911% |
| 2025-05-12 | 27.92 | 27.94 | 27.49 | 27.70 | +0.727% | 326,450 | +26.534% |
| 2025-05-09 | 27.50 | 27.62 | 27.42 | 27.50 | +1.177% | 142,135 | +27.455% |
| 2025-05-08 | 27.26 | 27.41 | 27.18 | 27.18 | 0.000% | 90,733 | +28.955% |
| 2025-05-07 | 27.25 | 27.35 | 27.15 | 27.18 | -0.367% | 500,635 | +28.955% |
| 2025-05-06 | 27.23 | 27.33 | 27.17 | 27.28 | +0.037% | 80,684 | +28.482% |
| 2025-05-05 | 27.44 | 27.55 | 27.21 | 27.27 | -0.511% | 97,111 | +28.530% |
| 2025-05-02 | 27.45 | 27.55 | 27.32 | 27.41 | +1.972% | 525,521 | +27.873% |
| 2025-05-01 | 26.94 | 27.07 | 26.85 | 26.88 | -0.408% | 94,307 | +30.394% |
| 2025-04-30 | 27.03 | 27.15 | 26.86 | 26.99 | -0.918% | 185,676 | +29.863% |
| 2025-04-29 | 27.22 | 27.36 | 27.08 | 27.24 | +0.110% | 413,228 | +28.671% |
| 2025-04-28 | 27.09 | 27.27 | 26.97 | 27.21 | +0.815% | 112,316 | +28.813% |
| 2025-04-25 | 27.04 | 27.04 | 26.81 | 26.99 | -0.589% | 66,892 | +29.863% |
| 2025-04-24 | 27.00 | 27.23 | 26.85 | 27.15 | +1.838% | 73,684 | +29.098% |
| 2025-04-23 | 26.91 | 26.98 | 26.66 | 26.66 | +0.339% | 128,456 | +31.470% |
| 2025-04-22 | 26.25 | 26.70 | 26.25 | 26.57 | +1.567% | 163,781 | +31.916% |
| 2025-04-21 | 26.16 | 26.24 | 25.90 | 26.16 | +0.538% | 134,264 | +33.983% |
| 2025-04-17 | 26.01 | 26.27 | 26.01 | 26.02 | +0.541% | 400,691 | +34.704% |
| 2025-04-16 | 25.94 | 26.06 | 25.84 | 25.88 | 0.000% | 101,248 | +35.433% |
| 2025-04-15 | 26.21 | 26.21 | 25.84 | 25.88 | 0.000% | 160,988 | +35.433% |