EIRL
iShares MSCI Ireland ETF
stockNYSEETF
Market OpenOct 5, 2026 12:56:51 PM EDT
80.50USD+0.294%(+0.24)2,995
76.86Bid82.79Ask5.93SpreadEIRL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 79.98 | 80.50 | 79.98 | 80.50 | +0.301% | 2,995 | 0.000% |
| 2026-10-02 | 79.48 | 80.26 | 79.48 | 80.26 | +0.885% | 3,970 | +0.301% |
| 2026-10-01 | 79.54 | 79.66 | 79.19 | 79.56 | -2.960% | 6,642 | +1.188% |
| 2026-09-30 | 82.27 | 82.30 | 81.98 | 81.98 | -0.914% | 3,240 | -1.807% |
| 2026-09-29 | 82.21 | 82.74 | 82.21 | 82.74 | -0.303% | 1,210 | -2.705% |
| 2026-09-28 | 82.49 | 83.02 | 82.46 | 82.99 | +0.814% | 1,952 | -3.000% |
| 2026-09-25 | 81.93 | 82.35 | 81.93 | 82.32 | +0.727% | 1,624 | -2.211% |
| 2026-09-24 | 81.87 | 81.93 | 81.69 | 81.73 | +0.122% | 3,078 | -1.500% |
| 2026-09-23 | 81.64 | 81.64 | 81.63 | 81.63 | -1.922% | 1,101 | -1.380% |
| 2026-09-22 | 83.24 | 83.47 | 83.01 | 83.23 | +0.413% | 7,464 | -3.276% |
| 2026-09-21 | 83.19 | 83.19 | 82.38 | 82.88 | +0.648% | 4,073 | -2.877% |
| 2026-09-18 | 82.24 | 82.43 | 82.15 | 82.35 | -0.985% | 5,954 | -2.248% |
| 2026-09-17 | 83.76 | 83.76 | 83.17 | 83.17 | -0.061% | 2,033 | -3.211% |
| 2026-09-16 | 83.21 | 83.90 | 83.21 | 83.22 | +0.369% | 1,433 | -3.270% |
| 2026-09-15 | 82.79 | 82.94 | 82.79 | 82.92 | -0.278% | 2,059 | -2.913% |
| 2026-09-14 | 83.32 | 83.56 | 83.02 | 83.15 | -1.580% | 6,794 | -3.183% |
| 2026-09-11 | 84.55 | 84.55 | 84.48 | 84.48 | +0.639% | 948 | -4.713% |
| 2026-09-10 | 83.56 | 84.18 | 83.56 | 83.94 | +0.008% | 4,419 | -4.104% |
| 2026-09-09 | 84.06 | 84.06 | 83.81 | 83.94 | -0.722% | 1,549 | -4.096% |
| 2026-09-08 | 84.89 | 85.56 | 84.55 | 84.55 | -0.421% | 15,698 | -4.788% |
| 2026-09-04 | 85.14 | 85.14 | 84.67 | 84.91 | +0.608% | 1,820 | -5.189% |
| 2026-09-03 | 84.03 | 84.48 | 83.94 | 84.39 | +1.393% | 1,826 | -4.612% |
| 2026-09-02 | 83.23 | 83.36 | 83.20 | 83.23 | +0.845% | 2,823 | -3.284% |
| 2026-09-01 | 83.19 | 83.19 | 82.54 | 82.54 | -0.553% | 2,561 | -2.466% |
| 2026-08-31 | 83.58 | 83.58 | 82.78 | 82.99 | +0.161% | 8,114 | -3.005% |
| 2026-08-28 | 82.77 | 82.86 | 82.66 | 82.86 | -0.704% | 2,144 | -2.850% |
| 2026-08-27 | 83.87 | 83.87 | 83.19 | 83.45 | -0.502% | 7,935 | -3.534% |
| 2026-08-26 | 84.01 | 84.03 | 83.87 | 83.87 | -0.687% | 1,115 | -4.018% |
| 2026-08-25 | 84.25 | 84.45 | 84.05 | 84.45 | +0.444% | 2,877 | -4.677% |
| 2026-08-24 | 83.95 | 84.08 | 83.95 | 84.08 | +0.177% | 3,030 | -4.254% |
| 2026-08-21 | 83.81 | 83.93 | 83.81 | 83.93 | +1.266% | 2,139 | -4.085% |
| 2026-08-20 | 82.72 | 82.88 | 82.72 | 82.88 | +0.372% | 949 | -2.870% |
| 2026-08-19 | 83.00 | 83.00 | 82.43 | 82.57 | -0.078% | 3,528 | -2.508% |
| 2026-08-18 | 82.75 | 82.75 | 82.64 | 82.64 | -0.455% | 1,188 | -2.585% |
| 2026-08-17 | 83.04 | 83.07 | 83.01 | 83.01 | +0.027% | 1,277 | -3.028% |
| 2026-08-14 | 83.05 | 83.18 | 82.83 | 82.99 | +0.085% | 2,608 | -3.002% |
| 2026-08-13 | 83.20 | 83.20 | 82.78 | 82.92 | +0.517% | 1,602 | -2.919% |
| 2026-08-12 | 82.27 | 82.49 | 82.27 | 82.49 | +0.782% | 3,231 | -2.417% |
| 2026-08-11 | 81.98 | 82.00 | 81.75 | 81.85 | -0.248% | 2,177 | -1.654% |
| 2026-08-10 | 82.75 | 82.75 | 81.98 | 82.06 | -0.750% | 5,525 | -1.898% |
| 2026-08-07 | 82.95 | 82.95 | 82.45 | 82.68 | +1.577% | 2,855 | -2.634% |
| 2026-08-06 | 81.47 | 81.51 | 81.39 | 81.39 | +0.322% | 1,209 | -1.099% |
| 2026-08-05 | 80.98 | 81.26 | 80.98 | 81.13 | +1.478% | 2,614 | -0.781% |
| 2026-08-04 | 79.66 | 80.02 | 79.65 | 79.95 | +0.303% | 3,848 | +0.686% |
| 2026-08-03 | 79.99 | 80.03 | 79.59 | 79.71 | +0.123% | 11,331 | +0.991% |
| 2026-07-31 | 79.23 | 79.66 | 79.07 | 79.61 | -0.360% | 4,267 | +1.115% |
| 2026-07-30 | 79.52 | 79.92 | 79.42 | 79.90 | +0.488% | 40,653 | +0.751% |
| 2026-07-29 | 80.02 | 80.02 | 79.51 | 79.51 | -1.297% | 1,983 | +1.243% |
| 2026-07-28 | 80.33 | 80.62 | 80.27 | 80.56 | +1.118% | 2,131 | -0.071% |
| 2026-07-27 | 79.57 | 79.81 | 79.50 | 79.67 | +1.070% | 6,070 | +1.046% |
| 2026-07-24 | 78.73 | 79.22 | 78.73 | 78.82 | +0.663% | 2,077 | +2.127% |
| 2026-07-23 | 78.43 | 78.55 | 78.27 | 78.30 | -1.508% | 1,171 | +2.804% |
| 2026-07-22 | 79.68 | 79.68 | 79.43 | 79.50 | +0.311% | 5,465 | +1.253% |
| 2026-07-21 | 78.58 | 79.31 | 78.58 | 79.26 | +2.043% | 3,629 | +1.568% |
| 2026-07-20 | 78.52 | 78.52 | 77.67 | 77.67 | -1.164% | 2,519 | +3.644% |
| 2026-07-17 | 78.16 | 78.75 | 78.16 | 78.58 | -1.200% | 3,078 | +2.437% |
| 2026-07-16 | 79.19 | 79.65 | 79.19 | 79.54 | -0.094% | 1,349 | +1.208% |
| 2026-07-15 | 78.96 | 79.68 | 78.96 | 79.61 | +1.262% | 1,045 | +1.113% |
| 2026-07-14 | 78.40 | 78.80 | 78.40 | 78.62 | +0.270% | 1,564 | +2.389% |
| 2026-07-13 | 78.94 | 78.94 | 78.34 | 78.41 | -0.877% | 3,825 | +2.665% |
| 2026-07-10 | 79.13 | 79.22 | 79.02 | 79.10 | -0.085% | 2,152 | +1.766% |
| 2026-07-09 | 78.84 | 79.19 | 78.62 | 79.17 | +0.051% | 4,254 | +1.679% |
| 2026-07-08 | 79.26 | 79.26 | 78.32 | 79.13 | -0.428% | 6,893 | +1.731% |
| 2026-07-07 | 79.92 | 79.93 | 79.34 | 79.47 | -0.500% | 4,441 | +1.295% |
| 2026-07-06 | 79.77 | 79.97 | 79.24 | 79.87 | +0.453% | 8,755 | +0.789% |
| 2026-07-02 | 79.67 | 79.67 | 79.06 | 79.51 | +1.300% | 19,375 | +1.245% |
| 2026-07-01 | 77.59 | 79.48 | 77.59 | 78.49 | +0.184% | 54,825 | +2.561% |
| 2026-06-30 | 78.61 | 78.61 | 78.30 | 78.35 | -0.278% | 1,466 | +2.749% |
| 2026-06-29 | 78.60 | 78.60 | 78.25 | 78.56 | +0.041% | 5,692 | +2.464% |
| 2026-06-26 | 78.53 | 78.53 | 78.53 | 78.53 | +0.412% | 514 | +2.505% |
| 2026-06-25 | 78.54 | 78.54 | 78.21 | 78.21 | +0.903% | 1,497 | +2.928% |
| 2026-06-24 | 76.93 | 77.75 | 76.93 | 77.51 | +0.796% | 1,103 | +3.858% |
| 2026-06-23 | 77.26 | 77.26 | 75.65 | 76.90 | -1.198% | 268,573 | +4.684% |
| 2026-06-22 | 78.57 | 78.57 | 77.64 | 77.83 | +0.673% | 3,995 | +3.430% |
| 2026-06-18 | 77.37 | 77.47 | 77.31 | 77.31 | +0.175% | 3,794 | +4.127% |
| 2026-06-17 | 77.70 | 78.09 | 76.99 | 77.17 | -0.588% | 3,480 | +4.309% |
| 2026-06-16 | 77.62 | 77.75 | 77.55 | 77.63 | +0.734% | 3,791 | +3.696% |
| 2026-06-15 | 77.61 | 77.86 | 77.07 | 77.07 | -1.927% | 3,242 | +4.457% |
| 2026-06-12 | 78.52 | 78.58 | 77.86 | 78.58 | +0.501% | 2,518 | +2.443% |
| 2026-06-11 | 77.11 | 78.19 | 77.11 | 78.19 | +2.180% | 1,250 | +2.957% |
| 2026-06-10 | 76.88 | 76.93 | 76.16 | 76.52 | -0.065% | 7,398 | +5.201% |
| 2026-06-09 | 77.33 | 77.33 | 76.21 | 76.57 | +0.846% | 3,899 | +5.133% |
| 2026-06-08 | 76.22 | 76.29 | 75.92 | 75.93 | -0.477% | 30,124 | +6.022% |
| 2026-06-05 | 77.29 | 77.29 | 76.24 | 76.29 | -1.241% | 7,527 | +5.517% |
| 2026-06-04 | 77.19 | 77.41 | 77.15 | 77.25 | +1.226% | 32,072 | +4.207% |
| 2026-06-03 | 76.50 | 76.50 | 76.31 | 76.31 | -0.800% | 2,827 | +5.485% |
| 2026-06-02 | 76.81 | 77.07 | 76.81 | 76.93 | +0.197% | 3,058 | +4.641% |
| 2026-06-01 | 75.62 | 79.00 | 75.62 | 76.78 | +0.985% | 269,407 | +4.847% |
| 2026-05-29 | 76.52 | 76.82 | 76.03 | 76.03 | -0.231% | 16,773 | +5.879% |
| 2026-05-28 | 75.72 | 76.47 | 75.72 | 76.21 | +0.491% | 2,326 | +5.635% |
| 2026-05-27 | 76.24 | 76.32 | 75.73 | 75.83 | +0.493% | 4,540 | +6.153% |
| 2026-05-26 | 76.16 | 76.27 | 75.38 | 75.46 | +0.706% | 5,505 | +6.677% |
| 2026-05-22 | 74.61 | 75.15 | 74.61 | 74.93 | +0.443% | 3,175 | +7.430% |
| 2026-05-21 | 74.12 | 74.60 | 74.01 | 74.60 | +0.572% | 4,356 | +7.906% |
| 2026-05-20 | 72.40 | 74.18 | 72.40 | 74.18 | +2.058% | 3,987 | +8.523% |
| 2026-05-19 | 73.37 | 73.37 | 72.67 | 72.68 | -1.247% | 1,714 | +10.757% |
| 2026-05-18 | 73.03 | 74.02 | 73.03 | 73.60 | +1.827% | 1,938 | +9.375% |
| 2026-05-15 | 72.90 | 72.90 | 72.28 | 72.28 | -1.643% | 1,231 | +11.373% |
| 2026-05-14 | 73.45 | 73.95 | 73.45 | 73.49 | -0.134% | 3,384 | +9.543% |
| 2026-05-13 | 72.78 | 73.59 | 72.75 | 73.59 | -0.047% | 2,621 | +9.397% |
| 2026-05-12 | 73.32 | 73.62 | 73.27 | 73.62 | -0.891% | 2,235 | +9.345% |
| 2026-05-11 | 74.86 | 74.87 | 74.15 | 74.28 | -0.956% | 2,688 | +8.371% |
| 2026-05-08 | 75.06 | 75.13 | 74.75 | 75.00 | +0.293% | 3,057 | +7.335% |
| 2026-05-07 | 76.48 | 76.48 | 74.78 | 74.78 | -1.219% | 1,796 | +7.650% |
| 2026-05-06 | 75.13 | 75.74 | 75.13 | 75.70 | +3.725% | 859 | +6.338% |
| 2026-05-05 | 72.54 | 72.98 | 72.54 | 72.98 | +0.961% | 2,678 | +10.299% |
| 2026-05-04 | 73.17 | 73.17 | 72.15 | 72.29 | -2.273% | 3,707 | +11.359% |
| 2026-05-01 | 74.20 | 74.36 | 73.94 | 73.97 | +0.111% | 3,145 | +8.828% |
| 2026-04-30 | 73.09 | 73.97 | 72.89 | 73.89 | +2.348% | 6,523 | +8.949% |
| 2026-04-29 | 72.84 | 72.84 | 72.14 | 72.19 | +1.332% | 1,675 | +11.507% |
| 2026-04-28 | 71.29 | 71.29 | 71.19 | 71.24 | +0.627% | 1,634 | +12.992% |
| 2026-04-27 | 71.27 | 71.27 | 70.80 | 70.80 | -0.785% | 9,040 | +13.701% |
| 2026-04-24 | 71.22 | 71.52 | 71.03 | 71.36 | +0.166% | 3,192 | +12.808% |
| 2026-04-23 | 71.61 | 71.88 | 70.70 | 71.24 | -1.867% | 2,627 | +12.996% |
| 2026-04-22 | 72.66 | 72.66 | 72.58 | 72.60 | -0.325% | 1,360 | +10.886% |
| 2026-04-21 | 73.44 | 73.52 | 72.83 | 72.83 | -2.289% | 917 | +10.525% |
| 2026-04-20 | 74.21 | 74.54 | 74.08 | 74.54 | -0.282% | 7,127 | +7.996% |
| 2026-04-17 | 74.26 | 75.30 | 74.26 | 74.75 | +2.588% | 1,907 | +7.692% |
| 2026-04-16 | 73.48 | 73.48 | 72.86 | 72.86 | -1.432% | 975 | +10.479% |
| 2026-04-15 | 73.54 | 73.92 | 73.54 | 73.92 | +0.182% | 1,849 | +8.896% |
| 2026-04-14 | 73.65 | 73.83 | 73.64 | 73.79 | +1.040% | 2,011 | +9.094% |
| 2026-04-13 | 71.99 | 73.03 | 71.99 | 73.03 | +0.776% | 3,970 | +10.229% |
| 2026-04-10 | 72.83 | 72.83 | 72.39 | 72.47 | +0.094% | 1,876 | +11.084% |
| 2026-04-09 | 72.18 | 72.59 | 71.55 | 72.40 | -0.399% | 8,216 | +11.188% |
| 2026-04-08 | 74.00 | 74.00 | 72.49 | 72.69 | +4.906% | 3,661 | +10.744% |
| 2026-04-07 | 68.74 | 69.54 | 68.59 | 69.29 | +0.015% | 3,109 | +16.177% |
| 2026-04-06 | 68.90 | 69.42 | 68.90 | 69.28 | +0.391% | 1,782 | +16.194% |
| 2026-04-02 | 68.42 | 69.07 | 68.42 | 69.01 | -0.481% | 3,412 | +16.649% |
| 2026-04-01 | 69.82 | 69.93 | 69.17 | 69.34 | +0.707% | 5,610 | +16.088% |
| 2026-03-31 | 67.84 | 68.88 | 67.73 | 68.86 | +3.827% | 13,571 | +16.909% |
| 2026-03-30 | 66.56 | 66.94 | 66.21 | 66.32 | -0.839% | 2,706 | +21.384% |
| 2026-03-27 | 67.26 | 67.58 | 66.83 | 66.88 | -1.033% | 2,214 | +20.365% |
| 2026-03-26 | 68.38 | 68.38 | 67.58 | 67.58 | -1.741% | 2,610 | +19.122% |
| 2026-03-25 | 69.10 | 69.14 | 68.64 | 68.78 | +1.464% | 1,729 | +17.047% |
| 2026-03-24 | 67.32 | 68.06 | 67.22 | 67.78 | -0.116% | 4,023 | +18.761% |
| 2026-03-23 | 67.63 | 68.36 | 67.53 | 67.86 | +2.669% | 4,831 | +18.623% |
| 2026-03-20 | 67.60 | 67.63 | 65.85 | 66.10 | -2.797% | 7,153 | +21.789% |
| 2026-03-19 | 67.09 | 68.39 | 67.09 | 68.00 | -0.073% | 3,634 | +18.382% |
| 2026-03-18 | 69.20 | 69.20 | 68.00 | 68.05 | -0.744% | 2,598 | +18.295% |
| 2026-03-17 | 68.91 | 69.02 | 68.41 | 68.56 | -0.047% | 4,508 | +17.415% |
| 2026-03-16 | 68.32 | 68.86 | 68.22 | 68.59 | +0.649% | 5,043 | +17.361% |
| 2026-03-13 | 68.77 | 68.95 | 68.01 | 68.15 | -1.269% | 8,192 | +18.122% |
| 2026-03-12 | 69.75 | 70.01 | 69.03 | 69.03 | -3.214% | 9,173 | +16.623% |
| 2026-03-11 | 70.92 | 71.48 | 70.92 | 71.32 | -0.077% | 3,400 | +12.875% |
| 2026-03-10 | 71.57 | 72.19 | 71.10 | 71.37 | +1.333% | 9,346 | +12.788% |
| 2026-03-09 | 69.62 | 70.67 | 68.78 | 70.43 | -0.023% | 27,501 | +14.291% |
| 2026-03-06 | 70.01 | 70.60 | 69.27 | 70.45 | -0.198% | 16,957 | +14.265% |
| 2026-03-05 | 71.34 | 71.45 | 69.91 | 70.59 | -2.216% | 33,630 | +14.039% |
| 2026-03-04 | 72.14 | 72.20 | 71.70 | 72.19 | +1.106% | 7,121 | +11.511% |
| 2026-03-03 | 70.41 | 71.92 | 70.02 | 71.40 | -3.015% | 13,578 | +12.745% |
| 2026-03-02 | 73.09 | 73.82 | 73.05 | 73.62 | -2.101% | 14,814 | +9.345% |
| 2026-02-27 | 74.63 | 75.31 | 74.18 | 75.20 | +0.160% | 28,015 | +7.048% |
| 2026-02-26 | 74.27 | 75.08 | 74.27 | 75.08 | +2.141% | 2,352 | +7.219% |
| 2026-02-25 | 73.15 | 73.51 | 73.15 | 73.51 | +0.483% | 5,506 | +9.515% |
| 2026-02-24 | 72.72 | 73.26 | 72.72 | 73.15 | +0.063% | 8,404 | +10.043% |
| 2026-02-23 | 74.03 | 74.03 | 73.01 | 73.11 | -0.744% | 5,889 | +10.113% |
| 2026-02-20 | 73.19 | 73.78 | 73.19 | 73.65 | +1.383% | 4,636 | +9.294% |
| 2026-02-19 | 72.63 | 72.79 | 72.00 | 72.65 | -0.344% | 7,629 | +10.805% |
| 2026-02-18 | 72.98 | 73.22 | 72.79 | 72.90 | +0.210% | 3,656 | +10.424% |
| 2026-02-17 | 72.42 | 72.87 | 72.11 | 72.75 | +0.204% | 54,684 | +10.656% |
| 2026-02-13 | 72.93 | 72.93 | 72.24 | 72.60 | -0.939% | 13,601 | +10.882% |
| 2026-02-12 | 73.99 | 74.12 | 73.29 | 73.29 | -2.326% | 4,862 | +9.840% |
| 2026-02-11 | 75.40 | 75.40 | 74.88 | 75.03 | -0.730% | 3,022 | +7.285% |
| 2026-02-10 | 76.11 | 76.11 | 75.59 | 75.59 | -1.516% | 6,567 | +6.501% |
| 2026-02-09 | 76.06 | 76.90 | 75.86 | 76.75 | +1.628% | 22,689 | +4.887% |
| 2026-02-06 | 74.95 | 75.60 | 74.88 | 75.52 | +1.801% | 10,558 | +6.594% |
| 2026-02-05 | 76.02 | 76.02 | 74.18 | 74.18 | -3.794% | 5,570 | +8.514% |
| 2026-02-04 | 77.20 | 77.20 | 76.97 | 77.11 | +1.141% | 7,164 | +4.396% |
| 2026-02-03 | 75.62 | 76.24 | 75.37 | 76.24 | +0.691% | 32,435 | +5.588% |
| 2026-02-02 | 75.45 | 76.32 | 75.45 | 75.72 | +0.447% | 18,609 | +6.317% |
| 2026-01-30 | 75.89 | 75.89 | 75.09 | 75.38 | -0.415% | 4,673 | +6.792% |
| 2026-01-29 | 75.23 | 75.90 | 74.73 | 75.69 | +0.466% | 5,662 | +6.349% |
| 2026-01-28 | 75.34 | 75.52 | 74.92 | 75.34 | -0.364% | 4,570 | +6.845% |
| 2026-01-27 | 75.11 | 75.78 | 74.92 | 75.62 | +1.700% | 8,939 | +6.456% |
| 2026-01-26 | 74.35 | 74.60 | 74.19 | 74.35 | +0.235% | 9,574 | +8.265% |
| 2026-01-23 | 73.75 | 74.18 | 73.41 | 74.18 | -0.855% | 4,673 | +8.519% |
| 2026-01-22 | 74.18 | 74.83 | 74.18 | 74.82 | +1.295% | 5,315 | +7.592% |
| 2026-01-21 | 73.15 | 73.94 | 73.15 | 73.86 | +1.169% | 6,260 | +8.985% |
| 2026-01-20 | 73.47 | 73.47 | 73.00 | 73.01 | -1.137% | 4,456 | +10.259% |
| 2026-01-16 | 73.83 | 73.85 | 73.60 | 73.85 | +0.504% | 5,868 | +9.005% |
| 2026-01-15 | 73.45 | 73.79 | 73.33 | 73.48 | +0.165% | 3,052 | +9.554% |
| 2026-01-14 | 73.53 | 73.53 | 73.21 | 73.36 | -0.083% | 3,462 | +9.734% |
| 2026-01-13 | 73.68 | 73.68 | 73.28 | 73.42 | -0.557% | 2,850 | +9.643% |
| 2026-01-12 | 73.93 | 74.03 | 73.66 | 73.83 | -0.059% | 7,782 | +9.032% |
| 2026-01-09 | 74.21 | 74.21 | 73.57 | 73.88 | -0.077% | 1,816 | +8.968% |
| 2026-01-08 | 73.57 | 74.00 | 73.50 | 73.93 | +0.274% | 5,696 | +8.884% |
| 2026-01-07 | 73.84 | 74.03 | 73.52 | 73.73 | -0.794% | 15,911 | +9.182% |
| 2026-01-06 | 73.97 | 74.32 | 73.97 | 74.32 | -0.195% | 7,586 | +8.315% |
| 2026-01-05 | 73.99 | 74.52 | 73.67 | 74.47 | +0.481% | 7,455 | +8.104% |
| 2026-01-02 | 73.58 | 74.28 | 73.52 | 74.11 | +0.816% | 9,300 | +8.623% |
| 2025-12-31 | 73.48 | 73.65 | 73.17 | 73.51 | -0.215% | 3,382 | +9.509% |
| 2025-12-30 | 73.71 | 73.94 | 73.67 | 73.67 | +0.174% | 4,949 | +9.274% |
| 2025-12-29 | 74.03 | 74.03 | 73.54 | 73.54 | -0.602% | 7,330 | +9.464% |
| 2025-12-26 | 74.22 | 74.47 | 73.85 | 73.99 | -0.464% | 7,210 | +8.805% |
| 2025-12-24 | 74.02 | 74.33 | 73.80 | 74.33 | -0.016% | 2,511 | +8.301% |
| 2025-12-23 | 74.00 | 74.37 | 73.40 | 74.34 | +0.291% | 8,502 | +8.283% |
| 2025-12-22 | 73.77 | 74.16 | 73.25 | 74.13 | +0.391% | 6,974 | +8.598% |
| 2025-12-19 | 73.81 | 74.14 | 73.68 | 73.84 | +0.178% | 2,261 | +9.023% |
| 2025-12-18 | 73.55 | 73.77 | 73.55 | 73.71 | +0.481% | 2,009 | +9.217% |
| 2025-12-17 | 73.21 | 73.48 | 73.21 | 73.35 | -0.426% | 1,863 | +9.743% |
| 2025-12-16 | 73.57 | 73.88 | 73.57 | 73.67 | -1.025% | 2,301 | +9.275% |
| 2025-12-15 | 74.61 | 74.64 | 74.30 | 74.43 | +0.771% | 3,652 | +8.155% |
| 2025-12-12 | 73.90 | 74.02 | 73.85 | 73.86 | -0.591% | 3,784 | +8.989% |
| 2025-12-11 | 73.18 | 74.34 | 73.18 | 74.30 | +1.821% | 1,408 | +8.344% |
| 2025-12-10 | 72.07 | 72.97 | 72.07 | 72.97 | +0.902% | 4,795 | +10.317% |
| 2025-12-09 | 72.41 | 72.70 | 72.11 | 72.32 | -0.010% | 9,181 | +11.311% |
| 2025-12-08 | 72.61 | 72.61 | 72.22 | 72.33 | -0.129% | 10,843 | +11.301% |
| 2025-12-05 | 72.87 | 72.87 | 72.42 | 72.42 | +0.066% | 3,590 | +11.157% |
| 2025-12-04 | 72.56 | 72.56 | 72.18 | 72.37 | -0.602% | 2,385 | +11.231% |
| 2025-12-03 | 72.69 | 72.82 | 72.69 | 72.81 | +0.234% | 2,628 | +10.561% |
| 2025-12-02 | 72.45 | 72.70 | 72.14 | 72.64 | -0.751% | 17,605 | +10.820% |
| 2025-12-01 | 72.55 | 73.58 | 72.55 | 73.19 | +0.479% | 23,952 | +9.989% |
| 2025-11-28 | 72.16 | 72.84 | 72.16 | 72.84 | +1.236% | 1,467 | +10.516% |
| 2025-11-26 | 71.51 | 72.10 | 71.50 | 71.95 | +0.738% | 1,215 | +11.882% |
| 2025-11-25 | 70.41 | 71.51 | 70.41 | 71.42 | +2.583% | 13,537 | +12.708% |
| 2025-11-24 | 69.46 | 69.63 | 69.22 | 69.63 | +0.995% | 3,990 | +15.618% |
| 2025-11-21 | 67.92 | 68.94 | 67.92 | 68.94 | +2.979% | 5,348 | +16.768% |
| 2025-11-20 | 68.00 | 68.00 | 66.95 | 66.95 | -1.820% | 3,262 | +20.247% |
| 2025-11-19 | 68.43 | 68.48 | 67.99 | 68.19 | +0.526% | 2,549 | +18.058% |
| 2025-11-18 | 67.78 | 68.08 | 67.43 | 67.83 | -1.481% | 3,873 | +18.679% |
| 2025-11-17 | 69.20 | 69.20 | 68.51 | 68.85 | -1.528% | 9,798 | +16.921% |
| 2025-11-14 | 69.91 | 69.95 | 69.91 | 69.92 | -1.028% | 1,677 | +15.134% |
| 2025-11-13 | 70.66 | 71.03 | 70.60 | 70.64 | -0.519% | 1,742 | +13.951% |
| 2025-11-12 | 70.81 | 71.04 | 70.81 | 71.01 | +0.448% | 1,601 | +13.359% |
| 2025-11-11 | 70.53 | 70.84 | 70.42 | 70.70 | +1.320% | 1,606 | +13.867% |
| 2025-11-10 | 69.18 | 69.88 | 69.18 | 69.78 | +2.190% | 19,038 | +15.371% |
| 2025-11-07 | 68.34 | 68.66 | 68.28 | 68.28 | -0.713% | 14,814 | +17.897% |
| 2025-11-06 | 68.50 | 68.95 | 68.50 | 68.77 | -0.427% | 2,187 | +17.057% |
| 2025-11-05 | 68.60 | 69.07 | 68.57 | 69.07 | +0.819% | 1,054 | +16.557% |
| 2025-11-04 | 68.44 | 68.80 | 68.44 | 68.50 | +0.094% | 1,733 | +17.511% |
| 2025-11-03 | 68.61 | 68.61 | 68.32 | 68.44 | +0.259% | 5,829 | +17.621% |
| 2025-10-31 | 67.69 | 68.28 | 67.69 | 68.26 | +0.432% | 1,769 | +17.925% |
| 2025-10-30 | 67.99 | 68.30 | 67.89 | 67.97 | -0.116% | 1,690 | +18.435% |
| 2025-10-29 | 68.22 | 68.46 | 67.83 | 68.05 | -0.483% | 2,722 | +18.297% |
| 2025-10-28 | 68.35 | 68.53 | 68.35 | 68.38 | -0.356% | 1,251 | +17.726% |
| 2025-10-27 | 68.69 | 68.72 | 68.43 | 68.62 | +0.424% | 2,540 | +17.307% |
| 2025-10-24 | 68.19 | 68.34 | 68.19 | 68.33 | +0.702% | 1,008 | +17.804% |
| 2025-10-23 | 67.99 | 67.99 | 67.72 | 67.86 | +0.092% | 2,345 | +18.631% |
| 2025-10-22 | 67.93 | 67.93 | 67.79 | 67.79 | +0.821% | 760 | +18.741% |
| 2025-10-21 | 67.37 | 67.40 | 67.12 | 67.24 | -0.328% | 2,585 | +19.716% |
| 2025-10-20 | 67.26 | 67.47 | 67.26 | 67.46 | +0.420% | 1,212 | +19.324% |
| 2025-10-17 | 66.98 | 67.24 | 66.86 | 67.18 | -0.906% | 3,943 | +19.825% |
| 2025-10-16 | 67.20 | 67.94 | 67.20 | 67.80 | +1.285% | 7,192 | +18.740% |
| 2025-10-15 | 66.92 | 67.07 | 66.75 | 66.94 | -0.704% | 3,722 | +20.266% |
| 2025-10-14 | 66.26 | 67.60 | 66.26 | 67.41 | +0.515% | 3,336 | +19.418% |
| 2025-10-13 | 66.42 | 67.08 | 66.41 | 67.06 | +0.910% | 2,184 | +20.033% |
| 2025-10-10 | 66.72 | 66.84 | 66.46 | 66.46 | -0.995% | 3,335 | +21.125% |
| 2025-10-09 | 67.81 | 67.81 | 66.96 | 67.13 | -1.013% | 3,048 | +19.921% |
| 2025-10-08 | 67.71 | 67.81 | 67.54 | 67.81 | +0.323% | 2,552 | +18.705% |
| 2025-10-07 | 67.78 | 67.98 | 67.60 | 67.60 | -0.522% | 1,508 | +19.089% |
| 2025-10-06 | 68.02 | 68.08 | 67.92 | 67.95 | -0.703% | 2,197 | +18.467% |
| 2025-10-03 | 68.39 | 68.44 | 68.31 | 68.43 | +0.518% | 1,292 | +17.634% |
| 2025-10-02 | 67.97 | 68.09 | 67.79 | 68.08 | -0.131% | 2,118 | +18.243% |
| 2025-10-01 | 68.00 | 68.17 | 67.92 | 68.17 | +1.037% | 4,234 | +18.088% |
| 2025-09-30 | 67.00 | 67.54 | 67.00 | 67.47 | +1.115% | 8,524 | +19.313% |
| 2025-09-29 | 66.78 | 66.86 | 66.59 | 66.73 | -0.080% | 3,842 | +20.644% |
| 2025-09-26 | 66.67 | 66.86 | 66.50 | 66.78 | +0.669% | 24,607 | +20.547% |
| 2025-09-25 | 66.40 | 66.40 | 66.18 | 66.33 | -0.513% | 4,099 | +21.354% |
| 2025-09-24 | 66.88 | 66.89 | 66.65 | 66.68 | +0.046% | 1,589 | +20.731% |
| 2025-09-23 | 66.55 | 66.94 | 66.55 | 66.65 | +1.087% | 2,764 | +20.786% |
| 2025-09-22 | 65.95 | 66.06 | 65.73 | 65.93 | -0.693% | 26,707 | +22.099% |
| 2025-09-19 | 66.36 | 66.39 | 66.36 | 66.39 | -0.817% | 877 | +21.253% |
| 2025-09-18 | 66.77 | 66.99 | 66.50 | 66.94 | -0.309% | 1,913 | +20.262% |
| 2025-09-17 | 67.28 | 67.28 | 67.04 | 67.14 | -0.172% | 1,419 | +19.891% |
| 2025-09-16 | 67.56 | 67.56 | 67.14 | 67.26 | -0.208% | 1,947 | +19.685% |
| 2025-09-15 | 67.35 | 67.49 | 67.29 | 67.40 | +0.306% | 3,746 | +19.436% |
| 2025-09-12 | 67.87 | 67.87 | 67.07 | 67.19 | -0.655% | 2,167 | +19.802% |
| 2025-09-11 | 67.20 | 67.74 | 67.20 | 67.64 | +0.969% | 3,385 | +19.017% |
| 2025-09-10 | 67.14 | 67.22 | 66.92 | 66.99 | -0.493% | 2,198 | +20.171% |
| 2025-09-09 | 67.28 | 67.49 | 67.12 | 67.32 | -0.016% | 2,488 | +19.578% |
| 2025-09-08 | 67.33 | 67.33 | 67.33 | 67.33 | +0.380% | 357 | +19.559% |
| 2025-09-05 | 67.07 | 67.10 | 67.06 | 67.08 | +0.822% | 1,210 | +20.013% |
| 2025-09-04 | 66.43 | 66.53 | 66.17 | 66.53 | -0.339% | 2,881 | +20.999% |
| 2025-09-03 | 65.96 | 66.76 | 65.96 | 66.76 | +0.528% | 1,178 | +20.589% |
| 2025-09-02 | 66.32 | 66.50 | 66.16 | 66.41 | -1.387% | 2,616 | +21.226% |
| 2025-08-29 | 67.32 | 67.34 | 67.32 | 67.34 | +0.058% | 645 | +19.544% |
| 2025-08-28 | 67.27 | 67.39 | 67.27 | 67.30 | +0.321% | 1,290 | +19.614% |
| 2025-08-27 | 66.80 | 67.14 | 66.80 | 67.08 | -1.286% | 1,095 | +19.997% |
| 2025-08-26 | 67.93 | 67.96 | 67.93 | 67.96 | -0.580% | 1,017 | +18.454% |
| 2025-08-25 | 68.73 | 68.73 | 68.36 | 68.36 | -1.013% | 3,367 | +17.767% |
| 2025-08-22 | 69.17 | 69.18 | 68.99 | 69.05 | +1.553% | 2,017 | +16.574% |
| 2025-08-21 | 68.09 | 68.09 | 68.00 | 68.00 | -0.682% | 1,715 | +18.385% |
| 2025-08-20 | 68.41 | 68.47 | 68.41 | 68.47 | -0.327% | 1,150 | +17.578% |
| 2025-08-19 | 68.66 | 68.80 | 68.50 | 68.69 | +0.424% | 2,314 | +17.193% |
| 2025-08-18 | 68.41 | 68.41 | 68.32 | 68.40 | -0.204% | 1,044 | +17.690% |
| 2025-08-15 | 68.73 | 68.82 | 68.54 | 68.54 | +0.088% | 1,227 | +17.450% |
| 2025-08-14 | 68.06 | 68.61 | 67.95 | 68.48 | +0.691% | 8,002 | +17.553% |
| 2025-08-13 | 67.39 | 68.08 | 67.39 | 68.01 | +1.386% | 5,033 | +18.365% |
| 2025-08-12 | 66.95 | 67.08 | 66.89 | 67.08 | +1.559% | 1,880 | +20.006% |
| 2025-08-11 | 66.21 | 66.21 | 66.05 | 66.05 | -0.735% | 2,203 | +21.877% |
| 2025-08-08 | 66.44 | 66.61 | 66.41 | 66.54 | -0.122% | 10,286 | +20.982% |
| 2025-08-07 | 66.54 | 66.62 | 66.47 | 66.62 | +1.076% | 959 | +20.835% |
| 2025-08-06 | 65.73 | 65.91 | 65.73 | 65.91 | +0.673% | 896 | +22.135% |
| 2025-08-05 | 65.59 | 65.66 | 65.47 | 65.47 | -0.096% | 1,387 | +22.957% |
| 2025-08-04 | 65.66 | 65.66 | 65.53 | 65.53 | +0.841% | 901 | +22.840% |
| 2025-08-01 | 64.70 | 64.99 | 64.70 | 64.99 | -0.943% | 1,875 | +23.872% |
| 2025-07-31 | 65.93 | 66.14 | 65.57 | 65.61 | -1.019% | 2,713 | +22.704% |
| 2025-07-30 | 66.52 | 66.74 | 66.14 | 66.28 | -1.837% | 14,907 | +21.453% |
| 2025-07-29 | 67.48 | 67.62 | 67.47 | 67.52 | -0.094% | 3,558 | +19.222% |
| 2025-07-28 | 67.81 | 67.81 | 67.40 | 67.58 | -1.062% | 1,314 | +19.110% |
| 2025-07-25 | 67.83 | 68.31 | 67.83 | 68.31 | -0.268% | 2,507 | +17.845% |
| 2025-07-24 | 69.02 | 69.02 | 68.49 | 68.49 | +0.081% | 6,686 | +17.529% |
| 2025-07-23 | 67.41 | 68.44 | 67.41 | 68.44 | +1.698% | 12,466 | +17.624% |
| 2025-07-22 | 65.96 | 67.30 | 65.96 | 67.30 | +1.579% | 14,848 | +19.621% |
| 2025-07-21 | 65.99 | 66.36 | 65.67 | 66.25 | +1.743% | 7,265 | +21.509% |
| 2025-07-18 | 65.66 | 65.66 | 65.11 | 65.11 | -1.022% | 4,281 | +23.627% |
| 2025-07-17 | 65.48 | 65.80 | 65.48 | 65.79 | +0.227% | 8,004 | +22.364% |
| 2025-07-16 | 65.38 | 65.64 | 65.20 | 65.64 | +0.136% | 9,693 | +22.643% |
| 2025-07-15 | 66.36 | 66.36 | 65.55 | 65.55 | -1.099% | 14,136 | +22.810% |
| 2025-07-14 | 66.17 | 66.28 | 66.15 | 66.28 | -0.685% | 26,959 | +21.460% |
| 2025-07-11 | 66.74 | 66.92 | 66.70 | 66.73 | -0.998% | 3,807 | +20.629% |
| 2025-07-10 | 67.21 | 67.45 | 67.21 | 67.41 | -0.112% | 1,892 | +19.424% |
| 2025-07-09 | 67.46 | 67.48 | 67.39 | 67.48 | +0.278% | 901 | +19.291% |
| 2025-07-08 | 66.97 | 67.51 | 66.97 | 67.30 | +0.500% | 1,171 | +19.623% |
| 2025-07-07 | 66.93 | 67.09 | 66.78 | 66.96 | -0.463% | 4,482 | +20.221% |
| 2025-07-03 | 67.32 | 67.32 | 67.27 | 67.27 | +0.188% | 877 | +19.665% |
| 2025-07-02 | 66.46 | 67.15 | 66.46 | 67.14 | -0.215% | 9,228 | +19.890% |
| 2025-07-01 | 66.78 | 67.31 | 66.78 | 67.29 | +0.313% | 3,234 | +19.631% |
| 2025-06-30 | 66.85 | 67.08 | 66.52 | 67.08 | +0.276% | 3,087 | +20.006% |
| 2025-06-27 | 67.00 | 67.00 | 66.74 | 66.90 | +0.475% | 2,998 | +20.337% |
| 2025-06-26 | 66.62 | 66.62 | 66.31 | 66.58 | +1.398% | 2,719 | +20.908% |
| 2025-06-25 | 65.67 | 65.86 | 65.66 | 65.66 | -0.574% | 998 | +22.599% |
| 2025-06-24 | 65.95 | 66.04 | 65.95 | 66.04 | +1.493% | 1,077 | +21.896% |
| 2025-06-23 | 64.54 | 65.07 | 64.50 | 65.07 | -0.461% | 5,836 | +23.715% |
| 2025-06-20 | 65.32 | 65.66 | 65.10 | 65.37 | +0.090% | 18,343 | +23.145% |
| 2025-06-18 | 65.56 | 65.75 | 65.31 | 65.31 | +0.669% | 5,363 | +23.256% |
| 2025-06-17 | 65.86 | 65.89 | 64.87 | 64.88 | -2.279% | 10,385 | +24.082% |
| 2025-06-16 | 66.37 | 66.58 | 66.37 | 66.39 | -1.231% | 1,176 | +21.254% |
| 2025-06-13 | 67.70 | 67.70 | 67.06 | 67.22 | -1.612% | 4,136 | +19.762% |
| 2025-06-12 | 68.22 | 68.53 | 68.13 | 68.32 | +0.424% | 5,657 | +17.831% |
| 2025-06-11 | 68.01 | 68.27 | 67.83 | 68.03 | +0.132% | 1,961 | +18.330% |
| 2025-06-10 | 67.53 | 67.98 | 67.53 | 67.94 | +0.801% | 2,654 | +18.487% |
| 2025-06-09 | 66.76 | 67.47 | 66.76 | 67.40 | +0.672% | 16,711 | +19.436% |
| 2025-06-06 | 66.89 | 66.95 | 66.79 | 66.95 | +0.464% | 2,657 | +20.239% |
| 2025-06-05 | 66.78 | 66.88 | 66.60 | 66.64 | +0.979% | 1,995 | +20.797% |
| 2025-06-04 | 66.04 | 66.04 | 65.99 | 65.99 | +0.111% | 734 | +21.980% |
| 2025-06-03 | 65.87 | 66.00 | 65.75 | 65.92 | -0.452% | 3,539 | +22.115% |
| 2025-06-02 | 65.69 | 66.22 | 65.69 | 66.22 | +0.751% | 2,211 | +21.563% |
| 2025-05-30 | 65.62 | 65.80 | 65.33 | 65.73 | -0.186% | 2,611 | +22.476% |
| 2025-05-29 | 65.75 | 65.85 | 65.60 | 65.85 | +0.902% | 3,693 | +22.248% |
| 2025-05-28 | 65.38 | 65.42 | 65.26 | 65.26 | -0.178% | 1,850 | +23.350% |
| 2025-05-27 | 64.87 | 65.58 | 64.87 | 65.38 | +1.815% | 2,293 | +23.131% |
| 2025-05-23 | 63.95 | 64.22 | 63.95 | 64.21 | +0.192% | 2,017 | +25.366% |
| 2025-05-22 | 63.85 | 64.32 | 63.85 | 64.09 | -0.053% | 3,781 | +25.607% |
| 2025-05-21 | 65.08 | 65.09 | 64.06 | 64.12 | -1.088% | 3,058 | +25.540% |
| 2025-05-20 | 64.56 | 64.83 | 64.56 | 64.83 | +1.420% | 1,771 | +24.174% |
| 2025-05-19 | 63.62 | 63.92 | 63.58 | 63.92 | +1.384% | 5,169 | +25.938% |
| 2025-05-16 | 63.08 | 63.13 | 62.95 | 63.05 | +0.275% | 4,784 | +27.681% |
| 2025-05-15 | 63.06 | 63.06 | 62.74 | 62.87 | +0.012% | 1,572 | +28.033% |
| 2025-05-14 | 63.18 | 63.18 | 62.87 | 62.87 | -0.202% | 1,293 | +28.048% |
| 2025-05-13 | 63.14 | 63.14 | 62.85 | 62.99 | +0.166% | 4,109 | +27.789% |
| 2025-05-12 | 64.03 | 64.03 | 62.55 | 62.89 | +0.298% | 1,521 | +28.001% |
| 2025-05-09 | 63.47 | 63.47 | 62.69 | 62.70 | +0.266% | 1,254 | +28.382% |
| 2025-05-08 | 63.29 | 63.29 | 62.50 | 62.54 | -0.081% | 2,766 | +28.724% |
| 2025-05-07 | 62.50 | 62.81 | 62.38 | 62.59 | +1.085% | 29,433 | +28.620% |
| 2025-05-06 | 61.75 | 62.45 | 61.75 | 61.92 | -0.863% | 1,131 | +30.016% |
| 2025-05-05 | 62.54 | 62.76 | 62.45 | 62.45 | +0.141% | 2,188 | +28.895% |
| 2025-05-02 | 62.55 | 62.55 | 62.37 | 62.37 | +1.247% | 1,324 | +29.077% |
| 2025-05-01 | 61.42 | 61.60 | 61.38 | 61.60 | -0.117% | 5,983 | +30.686% |
| 2025-04-30 | 61.52 | 61.67 | 61.36 | 61.67 | +0.598% | 4,779 | +30.533% |
| 2025-04-29 | 60.97 | 61.30 | 60.97 | 61.30 | +1.203% | 879 | +31.313% |
| 2025-04-28 | 60.25 | 60.58 | 60.25 | 60.58 | +0.417% | 1,802 | +32.893% |
| 2025-04-25 | 60.18 | 60.32 | 60.10 | 60.32 | +0.322% | 1,503 | +33.447% |
| 2025-04-24 | 60.01 | 60.13 | 60.01 | 60.13 | +1.254% | 1,276 | +33.877% |
| 2025-04-23 | 60.34 | 60.34 | 59.39 | 59.39 | +1.033% | 3,744 | +35.556% |
| 2025-04-22 | 58.32 | 58.92 | 58.32 | 58.78 | +0.959% | 3,826 | +36.956% |
| 2025-04-21 | 58.39 | 58.99 | 57.66 | 58.22 | -0.767% | 7,072 | +38.269% |
| 2025-04-17 | 58.97 | 58.97 | 58.45 | 58.67 | +0.154% | 2,993 | +37.208% |
| 2025-04-16 | 59.05 | 59.40 | 58.56 | 58.58 | -0.477% | 5,016 | +37.419% |
| 2025-04-15 | 57.83 | 59.04 | 57.83 | 58.86 | 0.000% | 2,606 | +36.763% |