EEMS
iShares MSCI Emerging Markets Small-Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 10:26:32 AM EDT
77.10USD+0.837%(+0.64)13,342
77.02Bid77.55Ask0.53SpreadEEMS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 77.01 | 77.14 | 77.00 | 77.10 | +0.837% | 13,342 | 0.000% |
| 2026-10-02 | 76.27 | 76.63 | 76.05 | 76.46 | +1.863% | 23,282 | +0.837% |
| 2026-10-01 | 75.06 | 75.11 | 74.70 | 75.06 | -0.264% | 13,415 | +2.716% |
| 2026-09-30 | 75.54 | 75.55 | 75.20 | 75.26 | -0.346% | 6,163 | +2.445% |
| 2026-09-29 | 75.39 | 75.52 | 75.26 | 75.52 | +0.268% | 4,058 | +2.090% |
| 2026-09-28 | 75.30 | 75.38 | 74.78 | 75.32 | -0.756% | 11,183 | +2.363% |
| 2026-09-25 | 75.54 | 76.01 | 75.43 | 75.89 | +0.948% | 6,064 | +1.590% |
| 2026-09-24 | 75.33 | 75.54 | 75.03 | 75.18 | -0.352% | 4,660 | +2.553% |
| 2026-09-23 | 75.86 | 75.86 | 75.33 | 75.45 | -1.566% | 15,022 | +2.192% |
| 2026-09-22 | 76.24 | 76.65 | 76.21 | 76.65 | -0.004% | 19,411 | +0.591% |
| 2026-09-21 | 76.15 | 76.73 | 76.02 | 76.65 | +1.393% | 17,013 | +0.587% |
| 2026-09-18 | 75.42 | 75.61 | 75.11 | 75.60 | +0.244% | 3,597 | +1.988% |
| 2026-09-17 | 75.15 | 75.67 | 75.15 | 75.41 | +1.621% | 10,512 | +2.237% |
| 2026-09-16 | 74.70 | 75.03 | 73.81 | 74.21 | -0.094% | 17,030 | +3.894% |
| 2026-09-15 | 74.51 | 74.51 | 74.19 | 74.28 | -1.020% | 14,052 | +3.797% |
| 2026-09-14 | 74.94 | 75.37 | 74.84 | 75.05 | -1.755% | 9,046 | +2.738% |
| 2026-09-11 | 76.31 | 76.52 | 76.27 | 76.39 | +0.866% | 9,791 | +0.935% |
| 2026-09-10 | 76.22 | 76.39 | 75.39 | 75.73 | -2.598% | 71,604 | +1.809% |
| 2026-09-09 | 76.68 | 77.88 | 76.66 | 77.75 | +1.528% | 989,853 | -0.836% |
| 2026-09-08 | 76.78 | 76.91 | 76.58 | 76.58 | -0.899% | 8,119 | +0.679% |
| 2026-09-04 | 76.67 | 77.33 | 76.67 | 77.27 | +1.123% | 13,103 | -0.226% |
| 2026-09-03 | 76.00 | 76.47 | 75.95 | 76.42 | +0.150% | 14,950 | +0.894% |
| 2026-09-02 | 75.99 | 76.34 | 75.99 | 76.30 | +0.539% | 3,171 | +1.046% |
| 2026-09-01 | 76.22 | 76.49 | 75.86 | 75.89 | -0.559% | 6,596 | +1.590% |
| 2026-08-31 | 76.47 | 76.56 | 76.20 | 76.32 | -0.261% | 14,536 | +1.022% |
| 2026-08-28 | 77.10 | 77.10 | 76.41 | 76.52 | -0.503% | 11,912 | +0.758% |
| 2026-08-27 | 76.67 | 76.91 | 76.61 | 76.91 | +1.047% | 13,787 | +0.251% |
| 2026-08-26 | 76.17 | 76.41 | 76.10 | 76.11 | +0.489% | 20,329 | +1.301% |
| 2026-08-25 | 75.57 | 75.88 | 75.46 | 75.74 | +1.638% | 12,340 | +1.796% |
| 2026-08-24 | 74.82 | 74.82 | 74.37 | 74.52 | -0.268% | 10,134 | +3.463% |
| 2026-08-21 | 74.95 | 75.06 | 74.72 | 74.72 | -0.200% | 3,254 | +3.185% |
| 2026-08-20 | 74.72 | 75.00 | 74.63 | 74.87 | +0.134% | 10,405 | +2.978% |
| 2026-08-19 | 75.23 | 75.23 | 74.74 | 74.77 | +0.918% | 7,756 | +3.116% |
| 2026-08-18 | 74.69 | 74.79 | 74.09 | 74.09 | -2.292% | 9,286 | +4.063% |
| 2026-08-17 | 75.86 | 76.40 | 75.83 | 75.83 | +0.575% | 10,703 | +1.678% |
| 2026-08-14 | 75.50 | 75.65 | 75.35 | 75.39 | -0.206% | 5,989 | +2.262% |
| 2026-08-13 | 75.47 | 75.81 | 75.34 | 75.55 | -0.221% | 6,620 | +2.052% |
| 2026-08-12 | 75.80 | 75.80 | 75.28 | 75.72 | +0.849% | 22,270 | +1.826% |
| 2026-08-11 | 75.29 | 75.41 | 74.89 | 75.08 | +0.294% | 18,321 | +2.690% |
| 2026-08-10 | 75.25 | 75.34 | 74.77 | 74.86 | +0.398% | 37,255 | +2.992% |
| 2026-08-07 | 74.56 | 74.57 | 74.16 | 74.56 | +0.567% | 17,742 | +3.403% |
| 2026-08-06 | 73.81 | 74.55 | 73.81 | 74.14 | +0.957% | 11,564 | +3.989% |
| 2026-08-05 | 73.92 | 73.92 | 73.44 | 73.44 | -0.312% | 188,693 | +4.984% |
| 2026-08-04 | 72.87 | 73.69 | 72.87 | 73.67 | +3.730% | 8,019 | +4.656% |
| 2026-08-03 | 70.63 | 71.11 | 70.37 | 71.02 | +1.866% | 30,131 | +8.560% |
| 2026-07-31 | 69.98 | 69.98 | 69.15 | 69.72 | +0.345% | 19,265 | +10.585% |
| 2026-07-30 | 68.67 | 69.48 | 68.67 | 69.48 | +1.757% | 15,262 | +10.967% |
| 2026-07-29 | 68.74 | 69.54 | 68.11 | 68.28 | -2.401% | 45,802 | +12.917% |
| 2026-07-28 | 69.66 | 70.27 | 69.39 | 69.96 | -1.574% | 28,269 | +10.206% |
| 2026-07-27 | 71.54 | 71.54 | 70.69 | 71.08 | +0.365% | 6,773 | +8.472% |
| 2026-07-24 | 70.85 | 71.43 | 70.77 | 70.82 | -0.812% | 11,321 | +8.867% |
| 2026-07-23 | 71.70 | 71.91 | 71.38 | 71.40 | -1.260% | 5,416 | +7.983% |
| 2026-07-22 | 72.38 | 72.54 | 72.27 | 72.31 | +0.301% | 5,044 | +6.623% |
| 2026-07-21 | 71.94 | 72.25 | 71.77 | 72.09 | +1.885% | 20,186 | +6.944% |
| 2026-07-20 | 71.19 | 71.24 | 70.72 | 70.76 | -1.297% | 13,288 | +8.960% |
| 2026-07-17 | 70.85 | 72.05 | 70.85 | 71.69 | -1.522% | 67,602 | +7.546% |
| 2026-07-16 | 72.96 | 73.29 | 72.73 | 72.80 | -1.354% | 20,008 | +5.910% |
| 2026-07-15 | 74.02 | 74.11 | 73.19 | 73.80 | +0.321% | 29,154 | +4.476% |
| 2026-07-14 | 73.56 | 73.60 | 73.38 | 73.56 | +0.176% | 11,123 | +4.812% |
| 2026-07-13 | 74.29 | 74.29 | 73.29 | 73.43 | -2.451% | 38,969 | +4.996% |
| 2026-07-10 | 74.69 | 75.34 | 74.69 | 75.28 | +0.947% | 18,160 | +2.423% |
| 2026-07-09 | 74.13 | 74.59 | 73.96 | 74.57 | +1.608% | 223,607 | +3.393% |
| 2026-07-08 | 73.02 | 73.44 | 72.33 | 73.39 | -0.663% | 774,372 | +5.055% |
| 2026-07-07 | 74.32 | 74.32 | 73.74 | 73.88 | -2.546% | 16,347 | +4.358% |
| 2026-07-06 | 75.47 | 75.88 | 75.44 | 75.81 | +1.272% | 59,826 | +1.702% |
| 2026-07-02 | 75.23 | 76.00 | 74.35 | 74.86 | +0.386% | 16,757 | +2.995% |
| 2026-07-01 | 74.75 | 75.55 | 74.57 | 74.57 | -1.739% | 766,437 | +3.393% |
| 2026-06-30 | 75.75 | 75.97 | 75.70 | 75.89 | +1.032% | 13,246 | +1.594% |
| 2026-06-29 | 74.82 | 75.12 | 74.42 | 75.11 | +1.029% | 7,152 | +2.643% |
| 2026-06-26 | 73.88 | 74.56 | 73.78 | 74.35 | -0.386% | 8,784 | +3.699% |
| 2026-06-25 | 75.32 | 75.32 | 74.25 | 74.64 | -0.433% | 13,881 | +3.299% |
| 2026-06-24 | 75.09 | 75.09 | 74.50 | 74.96 | +0.270% | 21,248 | +2.852% |
| 2026-06-23 | 74.79 | 75.38 | 74.76 | 74.76 | -4.006% | 16,618 | +3.130% |
| 2026-06-22 | 78.15 | 78.50 | 77.86 | 77.88 | -0.131% | 16,702 | -1.002% |
| 2026-06-18 | 77.89 | 78.11 | 77.82 | 77.98 | +2.026% | 28,120 | -1.131% |
| 2026-06-17 | 77.62 | 77.84 | 76.43 | 76.43 | -0.386% | 13,046 | +0.872% |
| 2026-06-16 | 77.39 | 77.39 | 76.72 | 76.73 | -1.477% | 7,351 | +0.482% |
| 2026-06-15 | 77.82 | 77.98 | 77.73 | 77.88 | +1.831% | 8,500 | -1.002% |
| 2026-06-12 | 76.26 | 76.93 | 76.02 | 76.48 | +0.433% | 78,720 | +0.811% |
| 2026-06-11 | 74.29 | 76.26 | 74.29 | 76.15 | +4.058% | 15,159 | +1.248% |
| 2026-06-10 | 73.87 | 74.58 | 73.18 | 73.18 | -1.401% | 26,120 | +5.357% |
| 2026-06-09 | 75.48 | 75.60 | 72.89 | 74.22 | +0.365% | 28,942 | +3.880% |
| 2026-06-08 | 74.45 | 74.45 | 73.86 | 73.95 | +0.366% | 15,778 | +4.260% |
| 2026-06-05 | 75.49 | 75.49 | 73.64 | 73.68 | -5.210% | 13,268 | +4.642% |
| 2026-06-04 | 77.36 | 77.80 | 77.30 | 77.73 | +0.489% | 5,792 | -0.810% |
| 2026-06-03 | 77.53 | 77.63 | 77.06 | 77.35 | -1.363% | 11,332 | -0.325% |
| 2026-06-02 | 77.97 | 78.58 | 77.97 | 78.42 | -0.019% | 17,279 | -1.683% |
| 2026-06-01 | 77.71 | 78.70 | 77.60 | 78.44 | +0.946% | 38,080 | -1.702% |
| 2026-05-29 | 78.04 | 78.04 | 77.53 | 77.70 | -0.308% | 8,746 | -0.772% |
| 2026-05-28 | 77.15 | 78.18 | 77.15 | 77.94 | +0.386% | 11,414 | -1.078% |
| 2026-05-27 | 78.19 | 78.36 | 77.40 | 77.64 | -1.759% | 2,019,320 | -0.696% |
| 2026-05-26 | 79.14 | 79.14 | 78.84 | 79.03 | +2.837% | 9,668 | -2.442% |
| 2026-05-22 | 76.96 | 77.17 | 76.72 | 76.85 | +1.533% | 6,373 | +0.325% |
| 2026-05-21 | 75.10 | 75.92 | 75.00 | 75.69 | +0.453% | 27,257 | +1.863% |
| 2026-05-20 | 74.34 | 75.37 | 74.28 | 75.35 | +1.171% | 38,847 | +2.325% |
| 2026-05-19 | 74.36 | 74.82 | 73.82 | 74.48 | -1.673% | 8,170 | +3.523% |
| 2026-05-18 | 76.38 | 76.38 | 75.10 | 75.74 | -0.232% | 33,378 | +1.791% |
| 2026-05-15 | 76.17 | 76.31 | 75.66 | 75.92 | -2.906% | 23,425 | +1.554% |
| 2026-05-14 | 77.75 | 78.22 | 77.75 | 78.19 | +0.589% | 4,391 | -1.397% |
| 2026-05-13 | 77.13 | 77.75 | 77.07 | 77.73 | +0.862% | 6,875 | -0.816% |
| 2026-05-12 | 77.63 | 77.91 | 76.56 | 77.07 | -2.603% | 22,744 | +0.039% |
| 2026-05-11 | 79.21 | 79.34 | 79.10 | 79.13 | -0.164% | 7,474 | -2.565% |
| 2026-05-08 | 78.80 | 79.44 | 78.80 | 79.26 | +1.668% | 39,412 | -2.725% |
| 2026-05-07 | 79.02 | 79.02 | 77.96 | 77.96 | -1.189% | 91,451 | -1.103% |
| 2026-05-06 | 78.39 | 78.90 | 78.31 | 78.90 | +1.443% | 9,295 | -2.279% |
| 2026-05-05 | 77.24 | 77.91 | 77.24 | 77.78 | +2.018% | 4,807 | -0.869% |
| 2026-05-04 | 76.52 | 76.97 | 76.13 | 76.24 | -0.876% | 5,197 | +1.132% |
| 2026-05-01 | 76.78 | 77.45 | 76.78 | 76.91 | +0.065% | 10,337 | +0.245% |
| 2026-04-30 | 75.77 | 76.86 | 75.77 | 76.86 | +2.209% | 7,167 | +0.311% |
| 2026-04-29 | 75.57 | 75.60 | 75.20 | 75.20 | -0.608% | 4,518 | +2.527% |
| 2026-04-28 | 75.51 | 75.71 | 75.43 | 75.66 | -0.412% | 11,009 | +1.903% |
| 2026-04-27 | 76.14 | 76.14 | 75.81 | 75.97 | -0.376% | 4,355 | +1.483% |
| 2026-04-24 | 75.81 | 76.26 | 75.61 | 76.26 | +1.504% | 6,548 | +1.101% |
| 2026-04-23 | 75.89 | 76.14 | 74.76 | 75.13 | -2.302% | 68,380 | +2.622% |
| 2026-04-22 | 76.45 | 76.90 | 76.45 | 76.90 | +1.989% | 6,100 | +0.260% |
| 2026-04-21 | 76.47 | 76.53 | 75.36 | 75.40 | -1.554% | 6,843 | +2.255% |
| 2026-04-20 | 76.30 | 76.59 | 76.23 | 76.59 | -0.623% | 46,070 | +0.666% |
| 2026-04-17 | 77.03 | 77.59 | 76.79 | 77.07 | +2.555% | 7,753 | +0.039% |
| 2026-04-16 | 75.17 | 75.50 | 74.76 | 75.15 | +0.471% | 10,645 | +2.595% |
| 2026-04-15 | 74.54 | 74.85 | 74.46 | 74.80 | +0.154% | 28,589 | +3.078% |
| 2026-04-14 | 74.13 | 74.68 | 74.13 | 74.68 | +0.874% | 7,025 | +3.237% |
| 2026-04-13 | 72.83 | 74.04 | 72.83 | 74.04 | +1.280% | 4,424 | +4.139% |
| 2026-04-10 | 73.11 | 73.39 | 73.00 | 73.10 | +0.426% | 9,952 | +5.472% |
| 2026-04-09 | 72.43 | 73.00 | 72.00 | 72.79 | +0.082% | 17,537 | +5.921% |
| 2026-04-08 | 72.95 | 73.17 | 72.28 | 72.73 | +4.919% | 17,990 | +6.009% |
| 2026-04-07 | 69.16 | 69.32 | 68.43 | 69.32 | -0.302% | 12,385 | +11.223% |
| 2026-04-06 | 69.47 | 69.83 | 69.22 | 69.53 | +0.448% | 13,165 | +10.887% |
| 2026-04-02 | 67.97 | 69.31 | 67.97 | 69.22 | -0.774% | 34,149 | +11.384% |
| 2026-04-01 | 69.55 | 70.29 | 69.55 | 69.76 | +0.838% | 9,095 | +10.522% |
| 2026-03-31 | 67.38 | 69.24 | 67.36 | 69.18 | +2.519% | 9,914 | +11.448% |
| 2026-03-30 | 68.17 | 68.25 | 67.09 | 67.48 | -0.531% | 15,441 | +14.256% |
| 2026-03-27 | 68.25 | 68.33 | 67.73 | 67.84 | -0.103% | 16,436 | +13.650% |
| 2026-03-26 | 68.93 | 69.22 | 67.91 | 67.91 | -3.013% | 15,772 | +13.533% |
| 2026-03-25 | 69.88 | 70.37 | 69.85 | 70.02 | +2.413% | 59,564 | +10.111% |
| 2026-03-24 | 68.08 | 68.75 | 68.00 | 68.37 | -2.468% | 7,826 | +12.769% |
| 2026-03-23 | 69.46 | 70.49 | 69.16 | 70.10 | +2.907% | 22,321 | +9.986% |
| 2026-03-20 | 69.78 | 69.78 | 67.77 | 68.12 | -2.963% | 34,856 | +13.183% |
| 2026-03-19 | 68.91 | 70.31 | 68.91 | 70.20 | +0.964% | 22,897 | +9.829% |
| 2026-03-18 | 70.32 | 70.45 | 69.53 | 69.53 | -1.627% | 21,251 | +10.887% |
| 2026-03-17 | 70.73 | 70.91 | 70.52 | 70.68 | +0.555% | 9,430 | +9.083% |
| 2026-03-16 | 69.96 | 70.39 | 69.75 | 70.29 | +2.255% | 14,258 | +9.688% |
| 2026-03-13 | 69.58 | 69.71 | 68.60 | 68.74 | -0.073% | 6,926 | +12.162% |
| 2026-03-12 | 70.10 | 70.11 | 68.79 | 68.79 | -2.426% | 7,176 | +12.080% |
| 2026-03-11 | 70.40 | 70.91 | 70.25 | 70.50 | +0.142% | 7,848 | +9.362% |
| 2026-03-10 | 70.47 | 71.47 | 70.03 | 70.40 | +0.107% | 16,762 | +9.517% |
| 2026-03-09 | 68.50 | 70.43 | 68.18 | 70.33 | +1.274% | 58,752 | +9.634% |
| 2026-03-06 | 69.33 | 69.81 | 68.68 | 69.44 | -0.014% | 26,681 | +11.031% |
| 2026-03-05 | 70.33 | 70.50 | 68.88 | 69.45 | -1.503% | 30,068 | +11.015% |
| 2026-03-04 | 69.86 | 70.94 | 69.60 | 70.51 | +0.227% | 28,929 | +9.346% |
| 2026-03-03 | 70.23 | 70.68 | 68.80 | 70.35 | -4.533% | 43,923 | +9.595% |
| 2026-03-02 | 73.05 | 74.04 | 73.05 | 73.69 | -1.877% | 19,181 | +4.627% |
| 2026-02-27 | 74.72 | 75.15 | 74.65 | 75.10 | +0.069% | 14,974 | +2.663% |
| 2026-02-26 | 75.62 | 75.62 | 74.68 | 75.05 | -0.874% | 28,444 | +2.734% |
| 2026-02-25 | 75.64 | 75.72 | 75.40 | 75.71 | +0.585% | 5,650 | +1.836% |
| 2026-02-24 | 74.83 | 75.49 | 74.83 | 75.27 | +1.226% | 24,107 | +2.431% |
| 2026-02-23 | 74.70 | 74.83 | 74.19 | 74.36 | -0.802% | 6,027 | +3.687% |
| 2026-02-20 | 73.83 | 74.96 | 73.79 | 74.96 | +1.572% | 17,018 | +2.855% |
| 2026-02-19 | 73.65 | 73.84 | 73.50 | 73.80 | -0.054% | 20,307 | +4.472% |
| 2026-02-18 | 73.76 | 74.13 | 73.64 | 73.84 | +0.340% | 7,736 | +4.415% |
| 2026-02-17 | 73.40 | 73.78 | 72.95 | 73.59 | -0.244% | 28,326 | +4.770% |
| 2026-02-13 | 73.18 | 73.77 | 72.86 | 73.77 | +0.422% | 13,360 | +4.514% |
| 2026-02-12 | 74.32 | 74.35 | 73.24 | 73.46 | -0.850% | 16,322 | +4.955% |
| 2026-02-11 | 73.65 | 74.11 | 73.38 | 74.09 | +1.119% | 26,236 | +4.063% |
| 2026-02-10 | 73.28 | 73.44 | 73.13 | 73.27 | -0.303% | 9,623 | +5.227% |
| 2026-02-09 | 73.17 | 73.59 | 73.05 | 73.49 | +1.747% | 11,772 | +4.909% |
| 2026-02-06 | 71.60 | 72.26 | 71.60 | 72.23 | +1.178% | 12,934 | +6.741% |
| 2026-02-05 | 71.63 | 71.83 | 71.26 | 71.39 | -1.125% | 9,852 | +7.998% |
| 2026-02-04 | 73.02 | 73.02 | 72.11 | 72.20 | -0.038% | 8,367 | +6.783% |
| 2026-02-03 | 72.89 | 72.89 | 71.89 | 72.23 | -0.124% | 20,234 | +6.742% |
| 2026-02-02 | 71.17 | 72.32 | 71.17 | 72.32 | +0.417% | 21,741 | +6.610% |
| 2026-01-30 | 72.63 | 72.89 | 71.83 | 72.02 | -1.221% | 23,828 | +7.054% |
| 2026-01-29 | 73.21 | 73.21 | 72.01 | 72.91 | -0.041% | 17,764 | +5.747% |
| 2026-01-28 | 73.22 | 73.35 | 72.68 | 72.94 | +0.206% | 20,822 | +5.703% |
| 2026-01-27 | 72.07 | 72.79 | 72.05 | 72.79 | +1.602% | 33,072 | +5.921% |
| 2026-01-26 | 71.40 | 71.78 | 71.40 | 71.64 | +1.082% | 8,436 | +7.618% |
| 2026-01-23 | 70.28 | 70.91 | 70.27 | 70.88 | +0.391% | 11,517 | +8.782% |
| 2026-01-22 | 70.45 | 70.71 | 70.27 | 70.60 | +1.161% | 20,393 | +9.207% |
| 2026-01-21 | 69.46 | 70.00 | 69.46 | 69.79 | +0.969% | 36,058 | +10.474% |
| 2026-01-20 | 69.21 | 69.54 | 69.04 | 69.12 | -0.245% | 29,464 | +11.545% |
| 2026-01-16 | 69.34 | 69.40 | 69.20 | 69.29 | -0.388% | 14,153 | +11.271% |
| 2026-01-15 | 69.74 | 69.84 | 69.50 | 69.56 | +0.375% | 22,829 | +10.840% |
| 2026-01-14 | 69.35 | 69.39 | 69.08 | 69.30 | +0.566% | 19,390 | +11.255% |
| 2026-01-13 | 69.22 | 69.23 | 68.85 | 68.91 | -0.548% | 17,548 | +11.885% |
| 2026-01-12 | 68.83 | 69.40 | 68.83 | 69.29 | +0.595% | 19,757 | +11.271% |
| 2026-01-09 | 68.68 | 68.89 | 68.47 | 68.88 | +0.342% | 17,306 | +11.934% |
| 2026-01-08 | 68.57 | 68.68 | 68.44 | 68.64 | -0.413% | 13,630 | +12.317% |
| 2026-01-07 | 68.99 | 69.16 | 68.90 | 68.93 | +0.145% | 23,860 | +11.853% |
| 2026-01-06 | 68.70 | 68.99 | 68.70 | 68.83 | +0.335% | 26,665 | +12.015% |
| 2026-01-05 | 68.18 | 68.60 | 68.18 | 68.60 | +0.542% | 28,206 | +12.391% |
| 2026-01-02 | 68.07 | 68.23 | 67.92 | 68.23 | +1.111% | 100,129 | +13.000% |
| 2025-12-31 | 67.30 | 67.55 | 67.17 | 67.48 | +0.282% | 40,397 | +14.256% |
| 2025-12-30 | 67.07 | 67.32 | 67.05 | 67.29 | +0.583% | 53,964 | +14.579% |
| 2025-12-29 | 66.87 | 67.00 | 66.80 | 66.90 | -0.624% | 16,389 | +15.247% |
| 2025-12-26 | 66.89 | 67.43 | 66.89 | 67.32 | +0.515% | 77,395 | +14.528% |
| 2025-12-24 | 66.92 | 67.08 | 66.92 | 66.97 | +0.232% | 21,042 | +15.118% |
| 2025-12-23 | 66.68 | 66.98 | 66.64 | 66.82 | +0.197% | 146,048 | +15.385% |
| 2025-12-22 | 66.50 | 66.71 | 66.50 | 66.69 | +0.556% | 15,518 | +15.612% |
| 2025-12-19 | 66.05 | 66.53 | 66.05 | 66.32 | +0.974% | 33,552 | +16.255% |
| 2025-12-18 | 65.48 | 65.83 | 65.48 | 65.68 | +0.875% | 46,760 | +17.387% |
| 2025-12-17 | 65.70 | 65.70 | 65.04 | 65.11 | -0.898% | 73,372 | +18.415% |
| 2025-12-16 | 65.70 | 65.71 | 65.48 | 65.70 | -3.126% | 30,704 | +17.352% |
| 2025-12-15 | 68.15 | 68.23 | 67.82 | 67.82 | +0.266% | 22,456 | +13.683% |
| 2025-12-12 | 68.31 | 68.37 | 67.54 | 67.64 | -0.656% | 318,371 | +13.986% |
| 2025-12-11 | 67.88 | 68.14 | 67.80 | 68.09 | -0.063% | 4,329 | +13.238% |
| 2025-12-10 | 67.81 | 68.22 | 67.69 | 68.13 | +0.309% | 22,966 | +13.166% |
| 2025-12-09 | 67.70 | 67.93 | 67.70 | 67.92 | +0.578% | 5,594 | +13.516% |
| 2025-12-08 | 67.77 | 67.77 | 67.43 | 67.53 | -0.633% | 8,831 | +14.171% |
| 2025-12-05 | 68.46 | 68.46 | 67.96 | 67.96 | -0.044% | 5,216 | +13.449% |
| 2025-12-04 | 68.24 | 68.24 | 67.96 | 67.99 | -0.088% | 8,178 | +13.399% |
| 2025-12-03 | 67.86 | 68.11 | 67.86 | 68.05 | +0.096% | 8,173 | +13.299% |
| 2025-12-02 | 68.04 | 68.06 | 67.79 | 67.98 | -0.323% | 13,868 | +13.408% |
| 2025-12-01 | 67.94 | 68.30 | 67.94 | 68.21 | -0.278% | 50,240 | +13.041% |
| 2025-11-28 | 68.31 | 68.44 | 68.28 | 68.40 | +0.921% | 4,735 | +12.727% |
| 2025-11-26 | 67.47 | 67.80 | 67.43 | 67.77 | +0.683% | 10,725 | +13.765% |
| 2025-11-25 | 67.04 | 67.35 | 66.85 | 67.31 | +0.345% | 22,787 | +14.542% |
| 2025-11-24 | 66.66 | 67.10 | 66.66 | 67.08 | +0.708% | 7,465 | +14.937% |
| 2025-11-21 | 66.26 | 66.77 | 65.99 | 66.61 | -0.388% | 29,818 | +15.751% |
| 2025-11-20 | 68.08 | 68.13 | 66.87 | 66.87 | -0.926% | 27,537 | +15.302% |
| 2025-11-19 | 67.46 | 67.82 | 67.34 | 67.49 | -0.344% | 19,513 | +14.234% |
| 2025-11-18 | 67.52 | 67.87 | 67.44 | 67.73 | -0.679% | 23,870 | +13.841% |
| 2025-11-17 | 68.59 | 68.79 | 68.06 | 68.19 | -1.072% | 14,305 | +13.068% |
| 2025-11-14 | 68.50 | 69.13 | 68.48 | 68.93 | +0.626% | 21,279 | +11.856% |
| 2025-11-13 | 69.07 | 69.20 | 68.50 | 68.50 | -0.721% | 17,063 | +12.555% |
| 2025-11-12 | 69.01 | 69.01 | 68.86 | 69.00 | +0.227% | 7,822 | +11.744% |
| 2025-11-11 | 68.65 | 68.91 | 68.65 | 68.84 | +0.139% | 9,383 | +11.998% |
| 2025-11-10 | 68.34 | 68.77 | 68.29 | 68.75 | +1.285% | 9,325 | +12.154% |
| 2025-11-07 | 67.70 | 67.87 | 67.33 | 67.87 | -0.400% | 17,927 | +13.595% |
| 2025-11-06 | 68.80 | 68.80 | 67.92 | 68.14 | -1.056% | 56,837 | +13.141% |
| 2025-11-05 | 68.32 | 68.96 | 68.32 | 68.87 | +0.821% | 5,394 | +11.946% |
| 2025-11-04 | 68.53 | 68.67 | 68.31 | 68.31 | -1.655% | 8,270 | +12.865% |
| 2025-11-03 | 69.45 | 69.51 | 69.21 | 69.46 | +0.745% | 18,495 | +10.997% |
| 2025-10-31 | 69.00 | 69.00 | 68.74 | 68.95 | +0.354% | 8,369 | +11.824% |
| 2025-10-30 | 68.86 | 68.92 | 68.70 | 68.70 | -0.918% | 12,159 | +12.221% |
| 2025-10-29 | 69.66 | 69.69 | 69.14 | 69.34 | -0.025% | 8,528 | +11.191% |
| 2025-10-28 | 69.14 | 69.41 | 69.09 | 69.36 | +0.315% | 7,641 | +11.163% |
| 2025-10-27 | 69.02 | 69.14 | 68.96 | 69.14 | +0.714% | 6,882 | +11.513% |
| 2025-10-24 | 68.72 | 68.73 | 68.65 | 68.65 | +0.358% | 4,745 | +12.309% |
| 2025-10-23 | 68.08 | 68.50 | 68.08 | 68.40 | +0.183% | 19,808 | +12.711% |
| 2025-10-22 | 68.42 | 68.53 | 68.09 | 68.28 | +0.364% | 29,538 | +12.917% |
| 2025-10-21 | 68.19 | 68.19 | 68.03 | 68.03 | -0.776% | 5,871 | +13.328% |
| 2025-10-20 | 68.14 | 68.59 | 68.14 | 68.56 | +0.757% | 39,699 | +12.448% |
| 2025-10-17 | 67.79 | 68.11 | 67.67 | 68.05 | -0.293% | 15,898 | +13.299% |
| 2025-10-16 | 68.36 | 68.54 | 68.07 | 68.25 | +0.406% | 16,658 | +12.967% |
| 2025-10-15 | 67.86 | 68.06 | 67.76 | 67.97 | +1.677% | 32,230 | +13.426% |
| 2025-10-14 | 66.52 | 67.05 | 66.49 | 66.85 | -1.168% | 3,880 | +15.328% |
| 2025-10-13 | 67.72 | 67.75 | 67.46 | 67.64 | +2.075% | 15,365 | +13.980% |
| 2025-10-10 | 67.86 | 67.99 | 66.18 | 66.27 | -2.470% | 18,017 | +16.345% |
| 2025-10-09 | 68.43 | 68.43 | 67.88 | 67.95 | -0.775% | 6,039 | +13.471% |
| 2025-10-08 | 68.24 | 68.49 | 68.24 | 68.48 | +0.422% | 9,459 | +12.592% |
| 2025-10-07 | 68.70 | 68.70 | 68.18 | 68.19 | -0.457% | 20,042 | +13.066% |
| 2025-10-06 | 68.50 | 68.62 | 68.45 | 68.50 | +0.190% | 30,290 | +12.550% |
| 2025-10-03 | 68.41 | 68.53 | 68.31 | 68.37 | +0.405% | 9,763 | +12.763% |
| 2025-10-02 | 68.44 | 68.44 | 68.01 | 68.10 | -0.238% | 11,231 | +13.220% |
| 2025-10-01 | 68.12 | 68.33 | 68.12 | 68.26 | +0.515% | 5,733 | +12.950% |
| 2025-09-30 | 67.77 | 67.91 | 67.64 | 67.91 | +0.591% | 22,623 | +13.533% |
| 2025-09-29 | 67.52 | 67.70 | 67.43 | 67.51 | +0.478% | 31,168 | +14.204% |
| 2025-09-26 | 67.14 | 67.26 | 66.89 | 67.19 | -0.363% | 8,306 | +14.749% |
| 2025-09-25 | 67.66 | 67.72 | 67.35 | 67.44 | -1.049% | 36,474 | +14.332% |
| 2025-09-24 | 68.49 | 68.49 | 68.15 | 68.15 | -1.002% | 5,238 | +13.133% |
| 2025-09-23 | 68.82 | 69.00 | 68.82 | 68.84 | -0.387% | 5,744 | +11.999% |
| 2025-09-22 | 69.03 | 69.14 | 68.89 | 69.11 | -0.010% | 19,961 | +11.566% |
| 2025-09-19 | 69.14 | 69.15 | 69.00 | 69.11 | +0.172% | 5,145 | +11.555% |
| 2025-09-18 | 68.99 | 69.04 | 68.87 | 69.00 | +0.101% | 3,940 | +11.747% |
| 2025-09-17 | 69.01 | 69.34 | 68.80 | 68.93 | +0.197% | 19,951 | +11.860% |
| 2025-09-16 | 68.86 | 68.88 | 68.63 | 68.79 | +0.408% | 7,526 | +12.080% |
| 2025-09-15 | 68.43 | 68.53 | 68.38 | 68.51 | +0.722% | 17,693 | +12.537% |
| 2025-09-12 | 68.16 | 68.16 | 68.00 | 68.02 | -0.293% | 6,678 | +13.349% |
| 2025-09-11 | 67.93 | 68.27 | 67.93 | 68.22 | +0.533% | 11,641 | +13.017% |
| 2025-09-10 | 67.78 | 67.98 | 67.78 | 67.86 | +0.516% | 14,852 | +13.619% |
| 2025-09-09 | 67.50 | 67.53 | 67.44 | 67.51 | +0.015% | 6,147 | +14.205% |
| 2025-09-08 | 67.23 | 67.50 | 67.13 | 67.50 | +0.903% | 21,364 | +14.222% |
| 2025-09-05 | 67.03 | 67.03 | 66.68 | 66.90 | +1.142% | 8,467 | +15.254% |
| 2025-09-04 | 65.88 | 66.14 | 65.84 | 66.14 | -0.174% | 14,087 | +16.571% |
| 2025-09-03 | 66.27 | 66.27 | 66.19 | 66.25 | +0.768% | 5,083 | +16.369% |
| 2025-09-02 | 65.50 | 65.80 | 65.50 | 65.75 | -0.889% | 6,603 | +17.262% |
| 2025-08-29 | 66.31 | 66.34 | 66.19 | 66.34 | -0.442% | 5,476 | +16.220% |
| 2025-08-28 | 66.40 | 66.68 | 66.40 | 66.63 | +0.555% | 6,957 | +15.706% |
| 2025-08-27 | 65.89 | 66.27 | 65.86 | 66.27 | +0.036% | 3,219 | +16.349% |
| 2025-08-26 | 66.22 | 66.32 | 66.15 | 66.24 | -0.072% | 8,611 | +16.390% |
| 2025-08-25 | 66.44 | 66.68 | 66.29 | 66.29 | -0.734% | 6,969 | +16.307% |
| 2025-08-22 | 66.04 | 66.78 | 66.04 | 66.78 | +1.623% | 3,309 | +15.454% |
| 2025-08-21 | 65.74 | 65.80 | 65.70 | 65.71 | +0.210% | 1,756 | +17.328% |
| 2025-08-20 | 65.61 | 65.61 | 65.36 | 65.58 | -0.401% | 6,426 | +17.574% |
| 2025-08-19 | 66.11 | 66.11 | 65.81 | 65.84 | -0.754% | 16,261 | +17.102% |
| 2025-08-18 | 66.22 | 66.34 | 66.16 | 66.34 | +1.097% | 9,007 | +16.219% |
| 2025-08-15 | 65.73 | 65.76 | 65.62 | 65.62 | +0.440% | 5,252 | +17.495% |
| 2025-08-14 | 65.42 | 65.42 | 65.22 | 65.33 | -0.683% | 60,367 | +18.012% |
| 2025-08-13 | 65.83 | 65.95 | 65.69 | 65.78 | +0.305% | 7,811 | +17.206% |
| 2025-08-12 | 65.20 | 65.65 | 65.17 | 65.58 | +0.965% | 3,790 | +17.563% |
| 2025-08-11 | 65.20 | 65.20 | 64.93 | 64.95 | -0.269% | 5,177 | +18.698% |
| 2025-08-08 | 65.05 | 65.27 | 65.05 | 65.13 | -0.058% | 29,541 | +18.379% |
| 2025-08-07 | 65.40 | 65.40 | 65.03 | 65.17 | +0.320% | 5,700 | +18.310% |
| 2025-08-06 | 64.81 | 64.96 | 64.78 | 64.96 | +0.528% | 7,592 | +18.688% |
| 2025-08-05 | 64.75 | 64.76 | 64.55 | 64.62 | +0.513% | 9,550 | +19.316% |
| 2025-08-04 | 64.39 | 64.50 | 64.17 | 64.29 | +0.640% | 17,787 | +19.928% |
| 2025-08-01 | 63.82 | 64.00 | 63.62 | 63.88 | -0.265% | 29,696 | +20.695% |
| 2025-07-31 | 64.50 | 64.50 | 64.05 | 64.05 | -0.713% | 12,558 | +20.375% |
| 2025-07-30 | 64.76 | 64.80 | 64.51 | 64.51 | -0.978% | 5,711 | +19.516% |
| 2025-07-29 | 65.19 | 65.23 | 65.10 | 65.15 | +0.660% | 12,911 | +18.348% |
| 2025-07-28 | 64.94 | 64.94 | 64.66 | 64.72 | -0.994% | 6,649 | +19.129% |
| 2025-07-25 | 65.35 | 65.41 | 65.22 | 65.37 | -0.502% | 5,350 | +17.944% |
| 2025-07-24 | 65.87 | 65.93 | 65.70 | 65.70 | -0.692% | 8,595 | +17.352% |
| 2025-07-23 | 65.79 | 66.23 | 65.79 | 66.16 | +0.773% | 10,187 | +16.540% |
| 2025-07-22 | 65.39 | 65.69 | 65.30 | 65.65 | -0.478% | 21,975 | +17.441% |
| 2025-07-21 | 65.89 | 66.17 | 65.89 | 65.97 | +0.679% | 11,672 | +16.880% |
| 2025-07-18 | 65.87 | 65.87 | 65.51 | 65.52 | -0.504% | 20,524 | +17.674% |
| 2025-07-17 | 65.47 | 65.85 | 65.47 | 65.85 | +0.690% | 10,277 | +17.081% |
| 2025-07-16 | 65.05 | 65.40 | 65.05 | 65.40 | +0.508% | 5,940 | +17.889% |
| 2025-07-15 | 65.44 | 65.44 | 65.07 | 65.07 | +0.236% | 9,973 | +18.488% |
| 2025-07-14 | 64.79 | 64.98 | 64.79 | 64.92 | +0.367% | 3,618 | +18.767% |
| 2025-07-11 | 64.74 | 64.74 | 64.67 | 64.68 | -0.294% | 4,209 | +19.204% |
| 2025-07-10 | 64.80 | 64.87 | 64.74 | 64.87 | +0.196% | 19,709 | +18.854% |
| 2025-07-09 | 64.79 | 64.84 | 64.58 | 64.74 | +0.627% | 7,429 | +19.087% |
| 2025-07-08 | 64.18 | 64.34 | 64.16 | 64.34 | +0.610% | 26,175 | +19.834% |
| 2025-07-07 | 64.33 | 64.41 | 63.90 | 63.95 | -2.054% | 8,784 | +20.564% |
| 2025-07-03 | 64.95 | 65.31 | 64.95 | 65.29 | +0.974% | 5,472 | +18.089% |
| 2025-07-02 | 64.21 | 64.66 | 64.15 | 64.66 | +0.404% | 163,975 | +19.239% |
| 2025-07-01 | 64.81 | 64.81 | 64.31 | 64.40 | -0.694% | 205,945 | +19.720% |
| 2025-06-30 | 64.51 | 64.85 | 64.51 | 64.85 | +0.796% | 5,926 | +18.890% |
| 2025-06-27 | 64.30 | 64.51 | 64.18 | 64.34 | -0.035% | 34,954 | +19.836% |
| 2025-06-26 | 64.06 | 64.46 | 64.06 | 64.36 | +0.872% | 20,620 | +19.793% |
| 2025-06-25 | 63.64 | 63.89 | 63.60 | 63.80 | +0.164% | 18,195 | +20.838% |
| 2025-06-24 | 63.27 | 63.78 | 63.27 | 63.70 | +2.251% | 14,794 | +21.036% |
| 2025-06-23 | 61.83 | 62.36 | 61.83 | 62.30 | +1.096% | 4,242 | +23.760% |
| 2025-06-20 | 62.36 | 62.36 | 61.61 | 61.62 | -1.282% | 12,832 | +25.116% |
| 2025-06-18 | 62.40 | 62.64 | 62.29 | 62.42 | +0.129% | 10,245 | +23.513% |
| 2025-06-17 | 62.82 | 62.82 | 62.28 | 62.34 | -1.652% | 8,150 | +23.672% |
| 2025-06-16 | 63.24 | 63.60 | 63.24 | 63.39 | +0.428% | 14,664 | +21.628% |
| 2025-06-13 | 62.84 | 63.15 | 62.80 | 63.12 | -1.437% | 115,371 | +22.148% |
| 2025-06-12 | 63.85 | 64.04 | 63.85 | 64.04 | +0.283% | 8,316 | +20.394% |
| 2025-06-11 | 63.88 | 63.97 | 63.78 | 63.86 | +0.360% | 41,079 | +20.734% |
| 2025-06-10 | 63.67 | 63.69 | 63.43 | 63.63 | +0.692% | 11,067 | +21.169% |
| 2025-06-09 | 62.86 | 63.30 | 62.86 | 63.19 | +0.621% | 9,962 | +22.007% |
| 2025-06-06 | 62.75 | 62.85 | 62.62 | 62.80 | +0.466% | 16,832 | +22.764% |
| 2025-06-05 | 62.69 | 62.79 | 62.45 | 62.51 | +0.437% | 6,892 | +23.336% |
| 2025-06-04 | 62.19 | 62.37 | 62.19 | 62.24 | +0.875% | 6,022 | +23.875% |
| 2025-06-03 | 61.60 | 61.79 | 61.52 | 61.70 | -0.000% | 7,201 | +24.959% |
| 2025-06-02 | 61.47 | 61.70 | 61.39 | 61.70 | +0.583% | 8,194 | +24.959% |
| 2025-05-30 | 61.36 | 61.36 | 60.96 | 61.34 | -0.531% | 16,329 | +25.688% |
| 2025-05-29 | 61.67 | 61.73 | 61.59 | 61.67 | +0.660% | 6,796 | +25.020% |
| 2025-05-28 | 61.35 | 61.35 | 61.19 | 61.27 | -0.153% | 8,031 | +25.845% |
| 2025-05-27 | 61.23 | 61.41 | 61.23 | 61.36 | +0.414% | 9,265 | +25.653% |
| 2025-05-23 | 60.76 | 61.23 | 60.70 | 61.11 | +0.652% | 7,326 | +26.173% |
| 2025-05-22 | 60.68 | 60.82 | 60.51 | 60.71 | -0.172% | 13,529 | +26.995% |
| 2025-05-21 | 61.06 | 61.23 | 60.70 | 60.82 | +0.225% | 9,154 | +26.777% |
| 2025-05-20 | 60.57 | 60.68 | 60.44 | 60.68 | -0.337% | 8,778 | +27.063% |
| 2025-05-19 | 60.35 | 60.88 | 60.35 | 60.88 | +0.485% | 4,027 | +26.635% |
| 2025-05-16 | 60.65 | 60.65 | 60.47 | 60.59 | +0.248% | 7,741 | +27.250% |
| 2025-05-15 | 60.34 | 60.47 | 60.32 | 60.44 | +0.455% | 9,430 | +27.565% |
| 2025-05-14 | 60.29 | 60.32 | 60.14 | 60.17 | +0.485% | 10,530 | +28.145% |
| 2025-05-13 | 59.47 | 59.99 | 59.47 | 59.88 | +0.701% | 4,989 | +28.767% |
| 2025-05-12 | 59.30 | 59.49 | 59.26 | 59.46 | +1.673% | 23,163 | +29.670% |
| 2025-05-09 | 58.89 | 58.89 | 58.42 | 58.48 | +1.018% | 7,674 | +31.840% |
| 2025-05-08 | 58.02 | 58.26 | 57.84 | 57.89 | -0.338% | 8,333 | +33.182% |
| 2025-05-07 | 58.39 | 58.44 | 58.01 | 58.09 | -1.166% | 22,082 | +32.733% |
| 2025-05-06 | 58.87 | 58.87 | 58.39 | 58.77 | -1.108% | 5,414 | +31.186% |
| 2025-05-05 | 59.28 | 59.67 | 59.24 | 59.43 | +1.219% | 25,041 | +29.732% |
| 2025-05-02 | 58.90 | 58.90 | 58.60 | 58.71 | +2.860% | 24,644 | +31.315% |
| 2025-05-01 | 57.41 | 57.41 | 57.02 | 57.08 | -0.172% | 13,587 | +35.070% |
| 2025-04-30 | 56.72 | 57.29 | 56.63 | 57.18 | -0.582% | 9,246 | +34.837% |
| 2025-04-29 | 57.16 | 57.59 | 57.16 | 57.51 | +0.930% | 6,978 | +34.052% |
| 2025-04-28 | 57.13 | 57.13 | 56.73 | 56.98 | +0.167% | 17,660 | +35.299% |
| 2025-04-25 | 56.60 | 56.89 | 56.47 | 56.89 | -0.923% | 23,768 | +35.525% |
| 2025-04-24 | 56.75 | 57.42 | 56.75 | 57.42 | +1.395% | 10,024 | +34.274% |
| 2025-04-23 | 56.63 | 56.83 | 56.34 | 56.63 | +0.783% | 7,226 | +36.147% |
| 2025-04-22 | 55.96 | 56.37 | 55.79 | 56.19 | +1.562% | 14,822 | +37.213% |
| 2025-04-21 | 55.76 | 55.77 | 55.06 | 55.33 | +0.019% | 13,606 | +39.356% |
| 2025-04-17 | 55.52 | 55.74 | 55.30 | 55.32 | +1.061% | 11,253 | +39.383% |
| 2025-04-16 | 55.00 | 55.32 | 54.64 | 54.73 | -0.905% | 21,464 | +40.862% |
| 2025-04-15 | 55.11 | 55.45 | 55.11 | 55.23 | 0.000% | 20,686 | +39.586% |