EAGG
iShares ESG Aware U.S. Aggregate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
45.12USD-0.177%(-0.08)584,072
After-hoursOct 2, 2026 4:10:30 PM EDT
45.12USD0.000%(0.00)
EAGG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.31 | 45.34 | 45.06 | 45.12 | -0.177% | 584,072 | 0.000% |
| 2026-10-01 | 45.05 | 45.26 | 44.93 | 45.20 | -0.110% | 757,792 | -0.177% |
| 2026-09-30 | 45.35 | 45.35 | 45.17 | 45.25 | -0.088% | 393,131 | -0.287% |
| 2026-09-29 | 45.30 | 45.31 | 45.15 | 45.29 | -0.088% | 456,146 | -0.375% |
| 2026-09-28 | 45.35 | 45.39 | 45.23 | 45.33 | -0.461% | 412,954 | -0.463% |
| 2026-09-25 | 45.49 | 45.56 | 45.36 | 45.54 | +0.220% | 328,834 | -0.922% |
| 2026-09-24 | 45.70 | 45.73 | 45.44 | 45.44 | -0.525% | 372,159 | -0.704% |
| 2026-09-23 | 45.98 | 46.00 | 45.59 | 45.68 | -0.847% | 906,888 | -1.226% |
| 2026-09-22 | 46.09 | 46.11 | 46.00 | 46.07 | +0.043% | 607,436 | -2.062% |
| 2026-09-21 | 46.06 | 46.07 | 46.01 | 46.05 | +0.239% | 393,043 | -2.020% |
| 2026-09-18 | 46.00 | 46.00 | 45.92 | 45.94 | -0.347% | 338,287 | -1.785% |
| 2026-09-17 | 46.07 | 46.12 | 46.02 | 46.10 | +0.480% | 210,644 | -2.126% |
| 2026-09-16 | 45.96 | 46.06 | 45.87 | 45.88 | -0.044% | 322,456 | -1.656% |
| 2026-09-15 | 45.87 | 45.94 | 45.85 | 45.90 | -0.044% | 552,453 | -1.699% |
| 2026-09-14 | 45.89 | 46.04 | 45.84 | 45.92 | -0.065% | 377,824 | -1.742% |
| 2026-09-11 | 46.07 | 46.09 | 45.92 | 45.95 | -0.109% | 421,603 | -1.806% |
| 2026-09-10 | 46.09 | 46.14 | 45.97 | 46.00 | -0.648% | 412,968 | -1.913% |
| 2026-09-09 | 46.38 | 46.40 | 46.24 | 46.30 | -0.237% | 323,845 | -2.549% |
| 2026-09-08 | 46.47 | 46.47 | 46.35 | 46.41 | -0.065% | 429,454 | -2.780% |
| 2026-09-04 | 46.45 | 46.49 | 46.42 | 46.44 | +0.022% | 351,919 | -2.842% |
| 2026-09-03 | 46.50 | 46.51 | 46.42 | 46.43 | +0.108% | 410,039 | -2.821% |
| 2026-09-02 | 46.37 | 46.38 | 46.30 | 46.38 | +0.086% | 236,409 | -2.717% |
| 2026-09-01 | 46.38 | 46.47 | 46.31 | 46.34 | -0.665% | 348,106 | -2.633% |
| 2026-08-31 | 46.64 | 46.65 | 46.58 | 46.65 | -0.064% | 290,275 | -3.280% |
| 2026-08-28 | 46.83 | 46.88 | 46.67 | 46.68 | -0.320% | 346,112 | -3.342% |
| 2026-08-27 | 46.86 | 46.88 | 46.80 | 46.83 | -0.043% | 223,003 | -3.652% |
| 2026-08-26 | 46.85 | 46.86 | 46.80 | 46.85 | -0.170% | 229,593 | -3.693% |
| 2026-08-25 | 46.81 | 46.93 | 46.81 | 46.93 | +0.471% | 240,234 | -3.857% |
| 2026-08-24 | 46.68 | 46.74 | 46.68 | 46.71 | +0.172% | 291,523 | -3.404% |
| 2026-08-21 | 46.67 | 46.67 | 46.60 | 46.63 | -0.107% | 194,386 | -3.238% |
| 2026-08-20 | 46.68 | 46.74 | 46.64 | 46.68 | -0.320% | 1,415,371 | -3.342% |
| 2026-08-19 | 46.81 | 46.84 | 46.72 | 46.83 | +0.429% | 441,819 | -3.652% |
| 2026-08-18 | 46.55 | 46.64 | 46.53 | 46.63 | +0.107% | 249,488 | -3.238% |
| 2026-08-17 | 46.63 | 46.67 | 46.56 | 46.58 | -0.193% | 228,980 | -3.134% |
| 2026-08-14 | 46.77 | 46.78 | 46.65 | 46.67 | -0.235% | 224,033 | -3.321% |
| 2026-08-13 | 46.79 | 46.87 | 46.76 | 46.78 | +0.300% | 493,750 | -3.549% |
| 2026-08-12 | 46.71 | 46.71 | 46.63 | 46.64 | +0.086% | 236,814 | -3.259% |
| 2026-08-11 | 46.62 | 46.66 | 46.59 | 46.60 | +0.107% | 300,044 | -3.176% |
| 2026-08-10 | 46.66 | 46.68 | 46.54 | 46.55 | -0.407% | 1,808,625 | -3.072% |
| 2026-08-07 | 46.76 | 46.80 | 46.68 | 46.74 | +0.171% | 544,623 | -3.466% |
| 2026-08-06 | 46.72 | 46.73 | 46.62 | 46.66 | -0.278% | 536,070 | -3.300% |
| 2026-08-05 | 46.75 | 46.80 | 46.72 | 46.79 | +0.064% | 256,461 | -3.569% |
| 2026-08-04 | 46.70 | 46.77 | 46.70 | 46.76 | +0.408% | 274,196 | -3.507% |
| 2026-08-03 | 46.56 | 46.59 | 46.52 | 46.57 | -0.171% | 292,328 | -3.114% |
| 2026-07-31 | 46.68 | 46.68 | 46.56 | 46.65 | -0.214% | 319,708 | -3.280% |
| 2026-07-30 | 46.76 | 46.80 | 46.72 | 46.75 | +0.043% | 456,010 | -3.487% |
| 2026-07-29 | 46.85 | 46.91 | 46.73 | 46.73 | -0.341% | 608,413 | -3.445% |
| 2026-07-28 | 46.83 | 46.95 | 46.83 | 46.89 | +0.214% | 191,606 | -3.775% |
| 2026-07-27 | 46.78 | 46.80 | 46.73 | 46.79 | +0.257% | 257,911 | -3.569% |
| 2026-07-24 | 46.67 | 46.76 | 46.66 | 46.67 | +0.107% | 223,947 | -3.321% |
| 2026-07-23 | 46.60 | 46.65 | 46.59 | 46.62 | -0.257% | 183,956 | -3.218% |
| 2026-07-22 | 46.79 | 46.80 | 46.73 | 46.74 | -0.150% | 176,430 | -3.466% |
| 2026-07-21 | 46.87 | 46.87 | 46.79 | 46.81 | -0.213% | 151,408 | -3.610% |
| 2026-07-20 | 47.01 | 47.02 | 46.88 | 46.91 | -0.255% | 325,751 | -3.816% |
| 2026-07-17 | 47.08 | 47.13 | 47.03 | 47.03 | +0.043% | 401,079 | -4.061% |
| 2026-07-16 | 46.96 | 47.02 | 46.92 | 47.01 | -0.043% | 209,743 | -4.020% |
| 2026-07-15 | 46.97 | 47.06 | 46.97 | 47.03 | +0.234% | 262,986 | -4.061% |
| 2026-07-14 | 46.91 | 47.01 | 46.88 | 46.92 | +0.235% | 249,053 | -3.836% |
| 2026-07-13 | 46.91 | 46.92 | 46.80 | 46.81 | -0.362% | 164,144 | -3.610% |
| 2026-07-10 | 47.02 | 47.04 | 46.95 | 46.98 | -0.085% | 191,072 | -3.959% |
| 2026-07-09 | 46.99 | 47.08 | 46.97 | 47.02 | +0.149% | 398,446 | -4.041% |
| 2026-07-08 | 46.96 | 46.98 | 46.88 | 46.95 | -0.170% | 332,746 | -3.898% |
| 2026-07-07 | 47.15 | 47.15 | 47.01 | 47.03 | -0.423% | 312,488 | -4.061% |
| 2026-07-06 | 47.19 | 47.24 | 47.16 | 47.23 | +0.064% | 551,742 | -4.467% |
| 2026-07-02 | 47.19 | 47.24 | 47.16 | 47.20 | +0.042% | 400,743 | -4.407% |
| 2026-07-01 | 47.16 | 47.23 | 47.15 | 47.18 | -0.485% | 995,806 | -4.366% |
| 2026-06-30 | 47.55 | 47.55 | 47.41 | 47.41 | -0.420% | 381,866 | -4.830% |
| 2026-06-29 | 47.59 | 47.62 | 47.56 | 47.61 | +0.042% | 220,136 | -5.230% |
| 2026-06-26 | 47.52 | 47.61 | 47.52 | 47.59 | +0.105% | 439,834 | -5.190% |
| 2026-06-25 | 47.56 | 47.62 | 47.53 | 47.54 | +0.105% | 270,320 | -5.090% |
| 2026-06-24 | 47.46 | 47.52 | 47.44 | 47.49 | +0.444% | 216,134 | -4.991% |
| 2026-06-23 | 47.26 | 47.33 | 47.23 | 47.28 | +0.106% | 227,272 | -4.569% |
| 2026-06-22 | 47.25 | 47.26 | 47.20 | 47.23 | -0.253% | 415,692 | -4.467% |
| 2026-06-18 | 47.41 | 47.46 | 47.34 | 47.35 | +0.275% | 206,972 | -4.710% |
| 2026-06-17 | 47.41 | 47.44 | 47.22 | 47.22 | -0.359% | 507,108 | -4.447% |
| 2026-06-16 | 47.36 | 47.45 | 47.35 | 47.39 | +0.148% | 350,318 | -4.790% |
| 2026-06-15 | 47.39 | 47.41 | 47.32 | 47.32 | +0.063% | 493,073 | -4.649% |
| 2026-06-12 | 47.30 | 47.32 | 47.21 | 47.29 | -0.085% | 410,971 | -4.589% |
| 2026-06-11 | 47.11 | 47.37 | 47.09 | 47.33 | +0.552% | 268,430 | -4.669% |
| 2026-06-10 | 47.13 | 47.16 | 47.04 | 47.07 | -0.064% | 188,521 | -4.143% |
| 2026-06-09 | 47.09 | 47.13 | 47.04 | 47.10 | +0.191% | 456,145 | -4.204% |
| 2026-06-08 | 47.11 | 47.13 | 47.00 | 47.01 | -0.064% | 328,029 | -4.020% |
| 2026-06-05 | 47.08 | 47.10 | 47.02 | 47.04 | -0.402% | 227,800 | -4.082% |
| 2026-06-04 | 47.26 | 47.36 | 47.23 | 47.23 | +0.085% | 300,168 | -4.467% |
| 2026-06-03 | 47.16 | 47.21 | 47.13 | 47.19 | -0.190% | 190,937 | -4.387% |
| 2026-06-02 | 47.30 | 47.30 | 47.25 | 47.28 | +0.042% | 303,190 | -4.569% |
| 2026-06-01 | 47.15 | 47.27 | 47.10 | 47.26 | -0.421% | 310,492 | -4.528% |
| 2026-05-29 | 47.45 | 47.51 | 47.42 | 47.46 | +0.084% | 725,237 | -4.930% |
| 2026-05-28 | 47.32 | 47.44 | 47.29 | 47.42 | +0.254% | 2,481,745 | -4.850% |
| 2026-05-27 | 47.32 | 47.35 | 47.29 | 47.30 | +0.042% | 266,851 | -4.609% |
| 2026-05-26 | 47.30 | 47.30 | 47.22 | 47.28 | +0.361% | 293,465 | -4.569% |
| 2026-05-22 | 47.15 | 47.16 | 47.02 | 47.11 | +0.064% | 308,643 | -4.224% |
| 2026-05-21 | 46.91 | 47.16 | 46.87 | 47.08 | +0.149% | 513,886 | -4.163% |
| 2026-05-20 | 46.77 | 47.05 | 46.77 | 47.01 | +0.535% | 271,767 | -4.020% |
| 2026-05-19 | 46.77 | 46.84 | 46.70 | 46.76 | -0.362% | 897,114 | -3.507% |
| 2026-05-18 | 47.00 | 47.03 | 46.87 | 46.93 | -0.085% | 763,215 | -3.857% |
| 2026-05-15 | 46.99 | 47.03 | 46.94 | 46.97 | -0.550% | 1,263,434 | -3.939% |
| 2026-05-14 | 47.34 | 47.63 | 47.22 | 47.23 | -0.063% | 430,079 | -4.467% |
| 2026-05-13 | 47.23 | 47.26 | 47.16 | 47.26 | +0.042% | 188,816 | -4.528% |
| 2026-05-12 | 47.26 | 47.28 | 47.22 | 47.24 | -0.295% | 232,575 | -4.488% |
| 2026-05-11 | 47.45 | 47.46 | 47.38 | 47.38 | -0.274% | 184,546 | -4.770% |
| 2026-05-08 | 47.51 | 47.53 | 47.48 | 47.51 | +0.274% | 415,459 | -5.031% |
| 2026-05-07 | 47.56 | 47.56 | 47.36 | 47.38 | -0.253% | 369,804 | -4.770% |
| 2026-05-06 | 47.48 | 47.51 | 47.45 | 47.50 | +0.423% | 1,161,517 | -5.011% |
| 2026-05-05 | 47.26 | 47.34 | 47.26 | 47.30 | +0.169% | 799,519 | -4.609% |
| 2026-05-04 | 47.31 | 47.31 | 47.15 | 47.22 | -0.317% | 281,987 | -4.447% |
| 2026-05-01 | 47.34 | 47.48 | 47.31 | 47.37 | -0.232% | 241,801 | -4.750% |
| 2026-04-30 | 47.49 | 47.52 | 47.45 | 47.48 | +0.127% | 253,351 | -4.971% |
| 2026-04-29 | 47.51 | 47.51 | 47.38 | 47.42 | -0.420% | 149,812 | -4.850% |
| 2026-04-28 | 47.58 | 47.62 | 47.55 | 47.62 | -0.042% | 204,626 | -5.250% |
| 2026-04-27 | 47.66 | 47.71 | 47.61 | 47.64 | -0.168% | 152,406 | -5.290% |
| 2026-04-24 | 47.63 | 47.73 | 47.59 | 47.72 | +0.147% | 230,191 | -5.448% |
| 2026-04-23 | 47.72 | 47.76 | 47.58 | 47.65 | -0.105% | 154,356 | -5.310% |
| 2026-04-22 | 47.78 | 47.79 | 47.70 | 47.70 | +0.063% | 261,677 | -5.409% |
| 2026-04-21 | 47.76 | 47.78 | 47.66 | 47.67 | -0.314% | 184,240 | -5.349% |
| 2026-04-20 | 47.83 | 47.84 | 47.77 | 47.82 | -0.042% | 193,737 | -5.646% |
| 2026-04-17 | 47.86 | 47.90 | 47.81 | 47.84 | +0.378% | 171,146 | -5.686% |
| 2026-04-16 | 47.77 | 47.77 | 47.63 | 47.66 | -0.126% | 139,087 | -5.329% |
| 2026-04-15 | 47.74 | 47.75 | 47.69 | 47.72 | -0.146% | 183,045 | -5.448% |
| 2026-04-14 | 47.68 | 47.80 | 47.67 | 47.79 | +0.231% | 301,989 | -5.587% |
| 2026-04-13 | 47.56 | 47.69 | 47.55 | 47.68 | +0.189% | 399,883 | -5.369% |
| 2026-04-10 | 47.64 | 47.66 | 47.56 | 47.59 | -0.126% | 180,804 | -5.190% |
| 2026-04-09 | 47.59 | 47.72 | 47.52 | 47.65 | +0.063% | 222,822 | -5.310% |
| 2026-04-08 | 47.74 | 47.76 | 47.58 | 47.62 | +0.210% | 249,018 | -5.250% |
| 2026-04-07 | 47.45 | 47.53 | 47.30 | 47.52 | +0.126% | 194,937 | -5.051% |
| 2026-04-06 | 47.43 | 47.51 | 47.42 | 47.46 | -0.105% | 260,628 | -4.930% |
| 2026-04-02 | 47.38 | 47.55 | 47.38 | 47.51 | +0.211% | 240,572 | -5.031% |
| 2026-04-01 | 47.39 | 47.49 | 47.38 | 47.41 | -0.294% | 186,888 | -4.830% |
| 2026-03-31 | 47.55 | 47.64 | 47.51 | 47.55 | +0.232% | 296,151 | -5.110% |
| 2026-03-30 | 47.44 | 47.51 | 47.40 | 47.44 | +0.508% | 207,030 | -4.890% |
| 2026-03-27 | 47.09 | 47.26 | 47.09 | 47.20 | 0.000% | 371,069 | -4.407% |
| 2026-03-26 | 47.35 | 47.41 | 47.20 | 47.20 | -0.600% | 206,481 | -4.407% |
| 2026-03-25 | 47.50 | 47.52 | 47.42 | 47.48 | +0.370% | 251,302 | -4.981% |
| 2026-03-24 | 47.25 | 47.40 | 47.22 | 47.31 | -0.274% | 427,327 | -4.629% |
| 2026-03-23 | 47.34 | 47.52 | 47.30 | 47.44 | +0.338% | 673,966 | -4.890% |
| 2026-03-20 | 47.48 | 47.48 | 47.25 | 47.28 | -0.776% | 333,452 | -4.569% |
| 2026-03-19 | 47.50 | 47.70 | 47.50 | 47.65 | +0.095% | 1,109,578 | -5.310% |
| 2026-03-18 | 47.73 | 47.77 | 47.60 | 47.60 | -0.408% | 279,072 | -5.220% |
| 2026-03-17 | 47.76 | 47.82 | 47.76 | 47.80 | +0.210% | 405,542 | -5.607% |
| 2026-03-16 | 47.70 | 47.73 | 47.64 | 47.70 | +0.358% | 737,440 | -5.409% |
| 2026-03-13 | 47.64 | 47.66 | 47.49 | 47.53 | -0.105% | 740,740 | -5.070% |
| 2026-03-12 | 47.66 | 47.70 | 47.54 | 47.58 | -0.356% | 1,463,982 | -5.170% |
| 2026-03-11 | 47.86 | 47.87 | 47.72 | 47.75 | -0.417% | 162,613 | -5.508% |
| 2026-03-10 | 48.07 | 48.10 | 47.95 | 47.95 | -0.333% | 350,402 | -5.902% |
| 2026-03-09 | 47.90 | 48.12 | 47.88 | 48.11 | +0.334% | 248,502 | -6.215% |
| 2026-03-06 | 47.88 | 48.07 | 47.86 | 47.95 | -0.125% | 204,366 | -5.902% |
| 2026-03-05 | 48.00 | 48.05 | 47.98 | 48.01 | -0.270% | 318,324 | -6.020% |
| 2026-03-04 | 48.18 | 48.20 | 48.13 | 48.14 | -0.083% | 581,445 | -6.273% |
| 2026-03-03 | 48.01 | 48.23 | 48.01 | 48.18 | -0.104% | 273,141 | -6.351% |
| 2026-03-02 | 48.27 | 48.28 | 48.17 | 48.23 | -0.680% | 215,363 | -6.448% |
| 2026-02-27 | 48.55 | 48.60 | 48.54 | 48.56 | +0.165% | 179,368 | -7.084% |
| 2026-02-26 | 48.41 | 48.48 | 48.41 | 48.48 | +0.207% | 265,881 | -6.931% |
| 2026-02-25 | 48.37 | 48.44 | 48.37 | 48.38 | -0.083% | 303,943 | -6.738% |
| 2026-02-24 | 48.42 | 48.44 | 48.38 | 48.42 | -0.041% | 311,559 | -6.815% |
| 2026-02-23 | 48.36 | 48.46 | 48.36 | 48.44 | +0.228% | 226,898 | -6.854% |
| 2026-02-20 | 48.34 | 48.35 | 48.27 | 48.33 | -0.021% | 242,107 | -6.642% |
| 2026-02-19 | 48.28 | 48.35 | 48.27 | 48.34 | +0.041% | 273,974 | -6.661% |
| 2026-02-18 | 48.32 | 48.36 | 48.31 | 48.32 | -0.124% | 282,873 | -6.623% |
| 2026-02-17 | 48.37 | 48.39 | 48.34 | 48.38 | +0.041% | 293,577 | -6.738% |
| 2026-02-13 | 48.34 | 48.38 | 48.33 | 48.36 | +0.249% | 324,231 | -6.700% |
| 2026-02-12 | 48.08 | 48.24 | 48.08 | 48.24 | +0.479% | 241,340 | -6.468% |
| 2026-02-11 | 48.00 | 48.09 | 47.99 | 48.01 | -0.208% | 481,341 | -6.020% |
| 2026-02-10 | 48.08 | 48.13 | 48.07 | 48.11 | +0.313% | 188,885 | -6.215% |
| 2026-02-09 | 47.92 | 47.98 | 47.88 | 47.96 | +0.042% | 269,815 | -5.922% |
| 2026-02-06 | 47.93 | 47.97 | 47.88 | 47.94 | 0.000% | 705,272 | -5.882% |
| 2026-02-05 | 47.81 | 47.94 | 47.78 | 47.94 | +0.482% | 342,181 | -5.882% |
| 2026-02-04 | 47.71 | 47.76 | 47.67 | 47.71 | -0.084% | 309,094 | -5.429% |
| 2026-02-03 | 47.68 | 47.75 | 47.68 | 47.75 | +0.042% | 355,349 | -5.508% |
| 2026-02-02 | 47.80 | 47.80 | 47.71 | 47.73 | -0.438% | 736,961 | -5.468% |
| 2026-01-30 | 47.95 | 47.99 | 47.93 | 47.94 | -0.042% | 202,405 | -5.882% |
| 2026-01-29 | 47.88 | 48.00 | 47.88 | 47.96 | +0.104% | 309,107 | -5.922% |
| 2026-01-28 | 47.98 | 47.98 | 47.87 | 47.91 | -0.167% | 1,038,332 | -5.823% |
| 2026-01-27 | 48.02 | 48.05 | 47.98 | 47.99 | -0.083% | 192,134 | -5.980% |
| 2026-01-26 | 48.03 | 48.04 | 48.00 | 48.03 | +0.146% | 244,206 | -6.059% |
| 2026-01-23 | 47.93 | 47.97 | 47.87 | 47.96 | +0.083% | 257,155 | -5.922% |
| 2026-01-22 | 47.85 | 47.94 | 47.83 | 47.92 | +0.084% | 298,513 | -5.843% |
| 2026-01-21 | 47.81 | 47.90 | 47.78 | 47.88 | +0.272% | 239,411 | -5.764% |
| 2026-01-20 | 47.76 | 47.82 | 47.74 | 47.75 | -0.376% | 342,079 | -5.508% |
| 2026-01-16 | 48.00 | 48.02 | 47.92 | 47.93 | -0.187% | 196,512 | -5.863% |
| 2026-01-15 | 48.11 | 48.11 | 48.02 | 48.02 | -0.104% | 265,414 | -6.039% |
| 2026-01-14 | 48.01 | 48.10 | 48.01 | 48.07 | +0.146% | 2,459,558 | -6.137% |
| 2026-01-13 | 48.02 | 48.02 | 47.95 | 48.00 | +0.063% | 614,451 | -6.000% |
| 2026-01-12 | 47.94 | 48.01 | 47.91 | 47.97 | -0.063% | 333,340 | -5.941% |
| 2026-01-09 | 47.95 | 48.02 | 47.90 | 48.00 | +0.272% | 380,319 | -6.000% |
| 2026-01-08 | 47.87 | 47.91 | 47.86 | 47.87 | -0.188% | 198,550 | -5.745% |
| 2026-01-07 | 47.98 | 48.00 | 47.92 | 47.96 | +0.083% | 392,140 | -5.922% |
| 2026-01-06 | 47.86 | 47.92 | 47.81 | 47.92 | -0.021% | 338,562 | -5.843% |
| 2026-01-05 | 47.85 | 47.93 | 47.84 | 47.93 | +0.209% | 509,788 | -5.863% |
| 2026-01-02 | 47.89 | 47.89 | 47.81 | 47.83 | -0.042% | 263,545 | -5.666% |
| 2025-12-31 | 47.90 | 47.96 | 47.84 | 47.85 | -0.250% | 260,066 | -5.705% |
| 2025-12-30 | 47.91 | 47.98 | 47.91 | 47.97 | 0.000% | 371,037 | -5.941% |
| 2025-12-29 | 47.95 | 47.97 | 47.93 | 47.97 | +0.083% | 792,812 | -5.941% |
| 2025-12-26 | 47.95 | 47.97 | 47.88 | 47.93 | 0.000% | 270,109 | -5.863% |
| 2025-12-24 | 47.85 | 47.93 | 47.83 | 47.93 | +0.293% | 175,463 | -5.863% |
| 2025-12-23 | 47.71 | 47.81 | 47.70 | 47.79 | -0.042% | 248,210 | -5.587% |
| 2025-12-22 | 47.82 | 47.82 | 47.78 | 47.81 | -0.021% | 404,327 | -5.626% |
| 2025-12-19 | 47.85 | 47.88 | 47.81 | 47.82 | -0.499% | 227,998 | -5.646% |
| 2025-12-18 | 48.06 | 48.08 | 48.01 | 48.06 | +0.250% | 351,540 | -6.117% |
| 2025-12-17 | 47.92 | 47.97 | 47.91 | 47.94 | -0.042% | 347,916 | -5.882% |
| 2025-12-16 | 47.84 | 47.96 | 47.84 | 47.96 | +0.209% | 322,723 | -5.922% |
| 2025-12-15 | 47.90 | 47.94 | 47.85 | 47.86 | +0.063% | 400,207 | -5.725% |
| 2025-12-12 | 47.83 | 47.85 | 47.80 | 47.83 | -0.292% | 378,456 | -5.666% |
| 2025-12-11 | 48.05 | 48.06 | 47.95 | 47.97 | +0.042% | 370,990 | -5.941% |
| 2025-12-10 | 47.79 | 47.96 | 47.79 | 47.95 | +0.272% | 252,779 | -5.902% |
| 2025-12-09 | 47.91 | 47.91 | 47.79 | 47.82 | -0.063% | 337,815 | -5.646% |
| 2025-12-08 | 47.91 | 47.91 | 47.78 | 47.85 | -0.167% | 281,688 | -5.705% |
| 2025-12-05 | 47.99 | 47.99 | 47.89 | 47.93 | -0.125% | 246,535 | -5.863% |
| 2025-12-04 | 48.02 | 48.02 | 47.95 | 47.99 | -0.208% | 441,183 | -5.980% |
| 2025-12-03 | 48.04 | 48.10 | 48.01 | 48.09 | +0.188% | 261,484 | -6.176% |
| 2025-12-02 | 47.96 | 48.01 | 47.93 | 48.00 | +0.104% | 273,753 | -6.000% |
| 2025-12-01 | 47.95 | 47.98 | 47.93 | 47.95 | -0.745% | 173,843 | -5.902% |
| 2025-11-28 | 48.36 | 48.36 | 48.25 | 48.31 | -0.103% | 124,227 | -6.603% |
| 2025-11-26 | 48.30 | 48.38 | 48.24 | 48.36 | +0.083% | 261,203 | -6.700% |
| 2025-11-25 | 48.24 | 48.36 | 48.24 | 48.32 | +0.249% | 316,893 | -6.623% |
| 2025-11-24 | 48.19 | 48.23 | 48.15 | 48.20 | +0.166% | 204,232 | -6.390% |
| 2025-11-21 | 48.13 | 48.13 | 48.04 | 48.12 | +0.229% | 276,619 | -6.234% |
| 2025-11-20 | 47.99 | 48.04 | 47.97 | 48.01 | +0.167% | 310,367 | -6.020% |
| 2025-11-19 | 48.01 | 48.02 | 47.91 | 47.93 | -0.021% | 286,349 | -5.863% |
| 2025-11-18 | 48.00 | 48.02 | 47.89 | 47.94 | +0.021% | 929,502 | -5.882% |
| 2025-11-17 | 47.93 | 47.97 | 47.90 | 47.93 | +0.063% | 329,194 | -5.863% |
| 2025-11-14 | 48.06 | 48.06 | 47.90 | 47.90 | -0.125% | 317,084 | -5.804% |
| 2025-11-13 | 48.03 | 48.06 | 47.96 | 47.96 | -0.333% | 249,855 | -5.922% |
| 2025-11-12 | 48.10 | 48.14 | 48.08 | 48.12 | -0.021% | 237,436 | -6.234% |
| 2025-11-11 | 48.09 | 48.14 | 48.07 | 48.13 | +0.250% | 175,994 | -6.254% |
| 2025-11-10 | 48.01 | 48.03 | 47.98 | 48.01 | -0.021% | 194,068 | -6.020% |
| 2025-11-07 | 47.96 | 48.07 | 47.96 | 48.02 | -0.042% | 241,661 | -6.039% |
| 2025-11-06 | 47.99 | 48.06 | 47.98 | 48.04 | +0.397% | 206,064 | -6.078% |
| 2025-11-05 | 47.97 | 47.97 | 47.83 | 47.85 | -0.354% | 240,981 | -5.705% |
| 2025-11-04 | 47.96 | 48.04 | 47.96 | 48.02 | +0.125% | 204,330 | -6.039% |
| 2025-11-03 | 47.93 | 47.97 | 47.91 | 47.96 | -0.457% | 210,978 | -5.922% |
| 2025-10-31 | 48.22 | 48.25 | 48.16 | 48.18 | -0.041% | 390,075 | -6.351% |
| 2025-10-30 | 48.14 | 48.27 | 48.14 | 48.20 | -0.166% | 190,802 | -6.390% |
| 2025-10-29 | 48.50 | 48.51 | 48.28 | 48.28 | -0.515% | 282,367 | -6.545% |
| 2025-10-28 | 48.48 | 48.53 | 48.47 | 48.53 | +0.103% | 381,258 | -7.027% |
| 2025-10-27 | 48.42 | 48.49 | 48.37 | 48.48 | +0.103% | 246,311 | -6.931% |
| 2025-10-24 | 48.48 | 48.48 | 48.38 | 48.43 | +0.062% | 169,851 | -6.835% |
| 2025-10-23 | 48.42 | 48.46 | 48.38 | 48.40 | -0.165% | 181,990 | -6.777% |
| 2025-10-22 | 48.47 | 48.52 | 48.43 | 48.48 | +0.021% | 200,375 | -6.931% |
| 2025-10-21 | 48.49 | 48.54 | 48.46 | 48.47 | +0.145% | 473,306 | -6.911% |
| 2025-10-20 | 48.42 | 48.44 | 48.39 | 48.40 | +0.062% | 197,542 | -6.777% |
| 2025-10-17 | 48.39 | 48.39 | 48.31 | 48.37 | -0.103% | 213,329 | -6.719% |
| 2025-10-16 | 48.22 | 48.43 | 48.22 | 48.42 | +0.394% | 494,125 | -6.815% |
| 2025-10-15 | 48.30 | 48.35 | 48.23 | 48.23 | -0.062% | 406,415 | -6.448% |
| 2025-10-14 | 48.19 | 48.29 | 48.17 | 48.26 | +0.124% | 120,829 | -6.506% |
| 2025-10-13 | 48.12 | 48.20 | 48.07 | 48.20 | +0.125% | 166,260 | -6.390% |
| 2025-10-10 | 48.06 | 48.16 | 48.03 | 48.14 | +0.417% | 257,871 | -6.273% |
| 2025-10-09 | 47.96 | 47.96 | 47.91 | 47.94 | -0.083% | 216,424 | -5.882% |
| 2025-10-08 | 48.06 | 48.06 | 47.96 | 47.98 | 0.000% | 222,852 | -5.961% |
| 2025-10-07 | 47.94 | 48.02 | 47.91 | 47.98 | +0.188% | 234,545 | -5.961% |
| 2025-10-06 | 47.91 | 47.97 | 47.87 | 47.89 | -0.188% | 325,867 | -5.784% |
| 2025-10-03 | 48.05 | 48.05 | 47.97 | 47.98 | -0.083% | 337,458 | -5.961% |
| 2025-10-02 | 47.98 | 48.06 | 47.95 | 48.02 | +0.063% | 275,230 | -6.039% |
| 2025-10-01 | 48.00 | 48.02 | 47.92 | 47.99 | -0.083% | 204,803 | -5.980% |
| 2025-09-30 | 48.06 | 48.13 | 48.00 | 48.03 | 0.000% | 1,425,731 | -6.059% |
| 2025-09-29 | 47.97 | 48.06 | 47.97 | 48.03 | +0.250% | 267,589 | -6.059% |
| 2025-09-26 | 47.92 | 48.00 | 47.89 | 47.91 | 0.000% | 179,587 | -5.823% |
| 2025-09-25 | 47.92 | 47.93 | 47.84 | 47.91 | -0.167% | 221,061 | -5.823% |
| 2025-09-24 | 48.03 | 48.03 | 47.96 | 47.99 | -0.166% | 156,173 | -5.980% |
| 2025-09-23 | 48.04 | 48.07 | 47.98 | 48.07 | +0.208% | 196,172 | -6.137% |
| 2025-09-22 | 48.02 | 48.03 | 47.96 | 47.97 | -0.187% | 210,090 | -5.941% |
| 2025-09-19 | 48.03 | 48.07 | 47.99 | 48.06 | +0.042% | 235,105 | -6.117% |
| 2025-09-18 | 48.04 | 48.09 | 47.98 | 48.04 | -0.249% | 287,422 | -6.078% |
| 2025-09-17 | 48.31 | 48.38 | 48.15 | 48.16 | -0.228% | 512,510 | -6.312% |
| 2025-09-16 | 48.25 | 48.29 | 48.22 | 48.27 | +0.041% | 1,037,061 | -6.526% |
| 2025-09-15 | 48.24 | 48.27 | 48.21 | 48.25 | +0.145% | 221,259 | -6.487% |
| 2025-09-12 | 48.15 | 48.18 | 48.07 | 48.18 | -0.104% | 235,327 | -6.351% |
| 2025-09-11 | 48.16 | 48.27 | 48.16 | 48.23 | +0.208% | 461,720 | -6.448% |
| 2025-09-10 | 48.10 | 48.19 | 48.07 | 48.13 | +0.187% | 225,477 | -6.254% |
| 2025-09-09 | 48.09 | 48.12 | 47.98 | 48.04 | -0.166% | 380,323 | -6.078% |
| 2025-09-08 | 48.06 | 48.13 | 48.05 | 48.12 | +0.355% | 267,362 | -6.234% |
| 2025-09-05 | 47.98 | 48.02 | 47.95 | 47.95 | +0.440% | 239,272 | -5.902% |
| 2025-09-04 | 47.66 | 47.74 | 47.60 | 47.74 | +0.400% | 428,640 | -5.488% |
| 2025-09-03 | 47.42 | 47.59 | 47.41 | 47.55 | +0.338% | 156,327 | -5.110% |
| 2025-09-02 | 47.34 | 47.41 | 47.33 | 47.39 | -0.567% | 165,018 | -4.790% |
| 2025-08-29 | 47.67 | 47.69 | 47.63 | 47.66 | -0.105% | 233,904 | -5.329% |
| 2025-08-28 | 47.64 | 47.73 | 47.63 | 47.71 | +0.126% | 179,522 | -5.429% |
| 2025-08-27 | 47.54 | 47.65 | 47.51 | 47.65 | +0.084% | 159,850 | -5.310% |
| 2025-08-26 | 47.54 | 47.61 | 47.51 | 47.61 | +0.126% | 295,644 | -5.230% |
| 2025-08-25 | 47.53 | 47.59 | 47.51 | 47.55 | -0.105% | 221,746 | -5.110% |
| 2025-08-22 | 47.44 | 47.63 | 47.44 | 47.60 | +0.486% | 221,841 | -5.210% |
| 2025-08-21 | 47.41 | 47.42 | 47.31 | 47.37 | -0.232% | 315,395 | -4.750% |
| 2025-08-20 | 47.43 | 47.51 | 47.42 | 47.48 | +0.105% | 342,066 | -4.971% |
| 2025-08-19 | 47.40 | 47.45 | 47.40 | 47.43 | +0.169% | 356,546 | -4.870% |
| 2025-08-18 | 47.41 | 47.42 | 47.32 | 47.35 | -0.084% | 175,389 | -4.710% |
| 2025-08-15 | 47.46 | 47.47 | 47.37 | 47.39 | -0.190% | 305,399 | -4.790% |
| 2025-08-14 | 47.54 | 47.54 | 47.45 | 47.48 | -0.252% | 179,192 | -4.971% |
| 2025-08-13 | 47.57 | 47.62 | 47.56 | 47.60 | +0.358% | 159,957 | -5.210% |
| 2025-08-12 | 47.39 | 47.44 | 47.34 | 47.43 | 0.000% | 175,771 | -4.870% |
| 2025-08-11 | 47.44 | 47.49 | 47.42 | 47.43 | +0.042% | 194,061 | -4.870% |
| 2025-08-08 | 47.45 | 47.45 | 47.39 | 47.41 | -0.231% | 163,724 | -4.830% |
| 2025-08-07 | 47.56 | 47.60 | 47.49 | 47.52 | -0.042% | 297,393 | -5.051% |
| 2025-08-06 | 47.53 | 47.56 | 47.37 | 47.54 | -0.063% | 266,292 | -5.090% |
| 2025-08-05 | 47.50 | 47.59 | 47.49 | 47.57 | +0.063% | 257,206 | -5.150% |
| 2025-08-04 | 47.53 | 47.56 | 47.46 | 47.54 | +0.063% | 182,963 | -5.090% |
| 2025-08-01 | 47.38 | 47.52 | 47.36 | 47.51 | +0.550% | 533,409 | -5.031% |
| 2025-07-31 | 47.32 | 47.36 | 47.24 | 47.25 | +0.021% | 843,575 | -4.508% |
| 2025-07-30 | 47.23 | 47.36 | 47.22 | 47.24 | -0.253% | 207,788 | -4.488% |
| 2025-07-29 | 47.19 | 47.36 | 47.18 | 47.36 | +0.467% | 310,924 | -4.730% |
| 2025-07-28 | 47.13 | 47.17 | 47.11 | 47.14 | -0.106% | 158,792 | -4.285% |
| 2025-07-25 | 47.10 | 47.21 | 47.09 | 47.19 | +0.212% | 205,699 | -4.387% |
| 2025-07-24 | 47.02 | 47.15 | 47.02 | 47.09 | -0.148% | 226,570 | -4.183% |
| 2025-07-23 | 47.20 | 47.21 | 47.14 | 47.16 | -0.233% | 317,413 | -4.326% |
| 2025-07-22 | 47.20 | 47.29 | 47.20 | 47.27 | +0.212% | 282,467 | -4.548% |
| 2025-07-21 | 47.21 | 47.25 | 47.16 | 47.17 | +0.319% | 350,932 | -4.346% |
| 2025-07-18 | 47.04 | 47.06 | 47.00 | 47.02 | +0.128% | 159,741 | -4.041% |
| 2025-07-17 | 46.97 | 47.01 | 46.91 | 46.96 | +0.043% | 126,886 | -3.918% |
| 2025-07-16 | 46.92 | 46.99 | 46.82 | 46.94 | +0.171% | 520,932 | -3.877% |
| 2025-07-15 | 47.04 | 47.04 | 46.83 | 46.86 | -0.234% | 180,845 | -3.713% |
| 2025-07-14 | 46.97 | 47.03 | 46.94 | 46.97 | -0.064% | 164,039 | -3.939% |
| 2025-07-11 | 47.06 | 47.07 | 46.98 | 47.00 | -0.403% | 446,971 | -4.000% |
| 2025-07-10 | 47.19 | 47.22 | 47.12 | 47.19 | -0.042% | 193,305 | -4.387% |
| 2025-07-09 | 47.07 | 47.21 | 47.07 | 47.21 | +0.425% | 277,338 | -4.427% |
| 2025-07-08 | 46.96 | 47.01 | 46.95 | 47.01 | -0.064% | 199,718 | -4.020% |
| 2025-07-07 | 47.13 | 47.14 | 47.01 | 47.04 | -0.339% | 253,414 | -4.082% |
| 2025-07-03 | 47.22 | 47.25 | 47.16 | 47.20 | -0.211% | 180,702 | -4.407% |
| 2025-07-02 | 47.24 | 47.31 | 47.23 | 47.30 | -0.169% | 236,768 | -4.609% |
| 2025-07-01 | 47.37 | 47.40 | 47.28 | 47.38 | -0.337% | 928,162 | -4.770% |
| 2025-06-30 | 47.46 | 47.56 | 47.41 | 47.54 | +0.380% | 264,897 | -5.090% |
| 2025-06-27 | 47.39 | 47.49 | 47.35 | 47.36 | -0.253% | 317,382 | -4.730% |
| 2025-06-26 | 47.40 | 47.48 | 47.34 | 47.48 | +0.296% | 311,791 | -4.971% |
| 2025-06-25 | 47.26 | 47.34 | 47.21 | 47.34 | +0.063% | 258,272 | -4.689% |
| 2025-06-24 | 47.14 | 47.34 | 47.13 | 47.31 | +0.339% | 299,400 | -4.629% |
| 2025-06-23 | 47.14 | 47.27 | 47.13 | 47.15 | +0.191% | 779,994 | -4.305% |
| 2025-06-20 | 46.96 | 47.12 | 46.95 | 47.06 | +0.064% | 478,423 | -4.122% |
| 2025-06-18 | 47.08 | 47.16 | 46.99 | 47.03 | +0.021% | 518,316 | -4.061% |
| 2025-06-17 | 46.95 | 47.02 | 46.88 | 47.02 | +0.384% | 851,345 | -4.041% |
| 2025-06-16 | 46.92 | 47.00 | 46.84 | 46.84 | -0.192% | 224,293 | -3.672% |
| 2025-06-13 | 47.02 | 47.04 | 46.86 | 46.93 | -0.403% | 203,112 | -3.857% |
| 2025-06-12 | 47.07 | 47.12 | 47.02 | 47.12 | +0.383% | 590,185 | -4.244% |
| 2025-06-11 | 46.85 | 46.95 | 46.81 | 46.94 | +0.342% | 171,929 | -3.877% |
| 2025-06-10 | 46.84 | 46.84 | 46.72 | 46.78 | +0.171% | 450,721 | -3.549% |
| 2025-06-09 | 46.63 | 46.75 | 46.62 | 46.70 | +0.129% | 241,861 | -3.383% |
| 2025-06-06 | 46.70 | 46.73 | 46.61 | 46.64 | -0.512% | 300,563 | -3.259% |
| 2025-06-05 | 46.97 | 47.02 | 46.86 | 46.88 | -0.213% | 296,422 | -3.754% |
| 2025-06-04 | 46.86 | 47.02 | 46.83 | 46.98 | +0.578% | 350,519 | -3.959% |
| 2025-06-03 | 46.78 | 46.82 | 46.66 | 46.71 | -0.043% | 256,668 | -3.404% |
| 2025-06-02 | 46.72 | 46.77 | 46.66 | 46.73 | -0.574% | 188,812 | -3.445% |
| 2025-05-30 | 46.90 | 47.01 | 46.88 | 47.00 | +0.171% | 323,624 | -4.000% |
| 2025-05-29 | 46.84 | 46.95 | 46.83 | 46.92 | +0.385% | 471,719 | -3.836% |
| 2025-05-28 | 46.75 | 46.77 | 46.66 | 46.74 | -0.128% | 448,942 | -3.466% |
| 2025-05-27 | 46.72 | 46.85 | 46.69 | 46.80 | +0.451% | 194,124 | -3.590% |
| 2025-05-23 | 46.66 | 46.67 | 46.54 | 46.59 | +0.086% | 340,136 | -3.155% |
| 2025-05-22 | 46.40 | 46.55 | 46.34 | 46.55 | +0.302% | 254,257 | -3.072% |
| 2025-05-21 | 46.54 | 46.61 | 46.38 | 46.41 | -0.685% | 394,004 | -2.780% |
| 2025-05-20 | 46.70 | 46.76 | 46.64 | 46.73 | -0.192% | 436,583 | -3.445% |
| 2025-05-19 | 46.56 | 46.83 | 46.53 | 46.82 | +0.043% | 796,681 | -3.631% |
| 2025-05-16 | 46.93 | 46.93 | 46.78 | 46.80 | +0.043% | 280,232 | -3.590% |
| 2025-05-15 | 46.64 | 46.78 | 46.60 | 46.78 | +0.537% | 220,476 | -3.549% |
| 2025-05-14 | 46.63 | 46.66 | 46.51 | 46.53 | -0.300% | 233,115 | -3.030% |
| 2025-05-13 | 46.74 | 46.76 | 46.62 | 46.67 | -0.064% | 284,821 | -3.321% |
| 2025-05-12 | 46.69 | 46.81 | 46.67 | 46.70 | -0.341% | 459,197 | -3.383% |
| 2025-05-09 | 46.90 | 46.95 | 46.84 | 46.86 | +0.107% | 191,026 | -3.713% |
| 2025-05-08 | 47.07 | 47.07 | 46.81 | 46.81 | -0.552% | 134,776 | -3.610% |
| 2025-05-07 | 47.03 | 47.11 | 47.01 | 47.07 | +0.256% | 255,563 | -4.143% |
| 2025-05-06 | 46.84 | 46.96 | 46.81 | 46.95 | +0.171% | 644,989 | -3.898% |
| 2025-05-05 | 46.91 | 46.93 | 46.79 | 46.87 | -0.192% | 339,266 | -3.734% |
| 2025-05-02 | 47.00 | 47.05 | 46.90 | 46.96 | -0.382% | 242,889 | -3.918% |
| 2025-05-01 | 47.36 | 47.36 | 47.09 | 47.14 | -0.653% | 963,623 | -4.285% |
| 2025-04-30 | 47.44 | 47.52 | 47.40 | 47.45 | -0.063% | 213,664 | -4.910% |
| 2025-04-29 | 47.33 | 47.49 | 47.33 | 47.48 | +0.211% | 156,400 | -4.971% |
| 2025-04-28 | 47.21 | 47.40 | 47.21 | 47.38 | +0.254% | 245,207 | -4.770% |
| 2025-04-25 | 47.20 | 47.26 | 47.15 | 47.26 | +0.382% | 215,721 | -4.528% |
| 2025-04-24 | 47.02 | 47.09 | 46.98 | 47.08 | +0.555% | 148,388 | -4.163% |
| 2025-04-23 | 47.14 | 47.20 | 46.80 | 46.82 | +0.235% | 337,635 | -3.631% |
| 2025-04-22 | 46.80 | 46.83 | 46.71 | 46.71 | +0.107% | 342,871 | -3.404% |
| 2025-04-21 | 46.80 | 46.90 | 46.66 | 46.66 | -0.554% | 334,155 | -3.300% |
| 2025-04-17 | 47.00 | 47.04 | 46.90 | 46.92 | -0.234% | 472,567 | -3.836% |
| 2025-04-16 | 46.94 | 47.07 | 46.86 | 47.03 | +0.299% | 282,575 | -4.061% |
| 2025-04-15 | 46.78 | 46.98 | 46.78 | 46.89 | +0.192% | 200,135 | -3.775% |
| 2025-04-14 | 46.72 | 46.84 | 46.65 | 46.80 | 0.000% | 233,126 | -3.590% |