EMHC
State Street SPDR Bloomberg Emerging Markets USD Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 1:37:33 PM EDT
23.66USD-0.016%(-0.00)19,346
23.64Bid23.67Ask0.03SpreadEMHC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.67 | 23.68 | 23.66 | 23.66 | -0.016% | 19,346 | 0.000% |
| 2026-10-02 | 23.72 | 23.78 | 23.57 | 23.66 | -0.194% | 87,851 | -0.016% |
| 2026-10-01 | 23.72 | 23.79 | 23.58 | 23.71 | -0.670% | 127,790 | -0.211% |
| 2026-09-30 | 24.00 | 24.00 | 23.83 | 23.87 | -0.500% | 51,030 | -0.880% |
| 2026-09-29 | 24.00 | 24.00 | 23.94 | 23.99 | -0.083% | 54,757 | -1.376% |
| 2026-09-28 | 23.99 | 24.02 | 23.94 | 24.01 | -0.867% | 33,946 | -1.458% |
| 2026-09-25 | 24.23 | 24.23 | 24.11 | 24.22 | 0.000% | 61,334 | -2.312% |
| 2026-09-24 | 24.36 | 24.37 | 24.20 | 24.22 | -0.493% | 57,500 | -2.312% |
| 2026-09-23 | 24.54 | 24.54 | 24.33 | 24.34 | -1.097% | 42,888 | -2.794% |
| 2026-09-22 | 24.67 | 24.67 | 24.59 | 24.61 | -0.041% | 44,878 | -3.860% |
| 2026-09-21 | 24.57 | 24.63 | 24.57 | 24.62 | +0.326% | 59,278 | -3.899% |
| 2026-09-18 | 24.54 | 24.54 | 24.52 | 24.54 | -0.244% | 22,076 | -3.586% |
| 2026-09-17 | 24.59 | 24.60 | 24.55 | 24.60 | +0.655% | 27,312 | -3.821% |
| 2026-09-16 | 24.47 | 24.54 | 24.42 | 24.44 | +0.164% | 40,162 | -3.191% |
| 2026-09-15 | 24.44 | 24.44 | 24.40 | 24.40 | -0.204% | 25,704 | -3.033% |
| 2026-09-14 | 24.46 | 24.52 | 24.39 | 24.45 | -0.326% | 156,036 | -3.231% |
| 2026-09-11 | 24.62 | 24.64 | 24.53 | 24.53 | -0.081% | 45,782 | -3.547% |
| 2026-09-10 | 24.64 | 24.64 | 24.54 | 24.55 | -0.768% | 59,245 | -3.625% |
| 2026-09-09 | 24.78 | 24.78 | 24.69 | 24.74 | -0.182% | 99,790 | -4.365% |
| 2026-09-08 | 24.80 | 24.82 | 24.78 | 24.79 | -0.181% | 42,777 | -4.539% |
| 2026-09-04 | 24.83 | 24.85 | 24.81 | 24.83 | +0.081% | 31,236 | -4.712% |
| 2026-09-03 | 24.84 | 24.84 | 24.79 | 24.81 | +0.242% | 46,268 | -4.635% |
| 2026-09-02 | 24.73 | 24.76 | 24.73 | 24.75 | +0.040% | 36,424 | -4.404% |
| 2026-09-01 | 24.72 | 24.77 | 24.72 | 24.74 | -0.643% | 27,085 | -4.365% |
| 2026-08-31 | 24.92 | 24.92 | 24.88 | 24.90 | -0.120% | 18,823 | -4.980% |
| 2026-08-28 | 25.03 | 25.04 | 24.93 | 24.93 | -0.280% | 36,403 | -5.094% |
| 2026-08-27 | 25.02 | 25.05 | 24.99 | 25.00 | -0.200% | 33,140 | -5.360% |
| 2026-08-26 | 25.04 | 25.05 | 25.02 | 25.05 | -0.080% | 30,214 | -5.549% |
| 2026-08-25 | 25.02 | 25.08 | 25.01 | 25.07 | +0.521% | 284,379 | -5.624% |
| 2026-08-24 | 24.94 | 24.98 | 24.93 | 24.94 | +0.161% | 321,345 | -5.132% |
| 2026-08-21 | 24.90 | 24.91 | 24.89 | 24.90 | 0.000% | 38,083 | -4.980% |
| 2026-08-20 | 24.87 | 24.94 | 24.87 | 24.90 | -0.360% | 40,158 | -4.980% |
| 2026-08-19 | 25.01 | 25.02 | 24.98 | 24.99 | +0.442% | 31,328 | -5.322% |
| 2026-08-18 | 24.83 | 24.89 | 24.83 | 24.88 | -0.100% | 29,476 | -4.904% |
| 2026-08-17 | 24.94 | 24.95 | 24.86 | 24.91 | -0.321% | 34,393 | -4.999% |
| 2026-08-14 | 25.03 | 25.04 | 24.97 | 24.99 | -0.280% | 38,738 | -5.304% |
| 2026-08-13 | 25.04 | 25.08 | 25.02 | 25.06 | +0.341% | 25,858 | -5.569% |
| 2026-08-12 | 24.98 | 25.00 | 24.97 | 24.97 | +0.100% | 59,398 | -5.246% |
| 2026-08-11 | 24.97 | 24.99 | 24.94 | 24.95 | -0.020% | 28,739 | -5.151% |
| 2026-08-10 | 25.06 | 25.06 | 24.95 | 24.95 | -0.419% | 39,026 | -5.170% |
| 2026-08-07 | 25.05 | 25.05 | 24.97 | 25.05 | +0.342% | 118,558 | -5.568% |
| 2026-08-06 | 25.06 | 25.06 | 24.95 | 24.97 | -0.181% | 32,967 | -5.245% |
| 2026-08-05 | 25.05 | 25.05 | 25.01 | 25.02 | +0.020% | 26,396 | -5.417% |
| 2026-08-04 | 24.96 | 25.01 | 24.96 | 25.01 | +0.381% | 24,429 | -5.398% |
| 2026-08-03 | 24.84 | 24.92 | 24.84 | 24.91 | +0.100% | 24,987 | -5.037% |
| 2026-07-31 | 24.86 | 24.90 | 24.85 | 24.89 | -0.080% | 29,162 | -4.942% |
| 2026-07-30 | 24.90 | 24.93 | 24.89 | 24.91 | +0.073% | 27,997 | -5.018% |
| 2026-07-29 | 24.98 | 25.02 | 24.89 | 24.89 | -0.549% | 35,682 | -4.949% |
| 2026-07-28 | 24.96 | 25.05 | 24.96 | 25.03 | +0.205% | 37,405 | -5.470% |
| 2026-07-27 | 24.97 | 25.01 | 24.95 | 24.98 | +0.313% | 41,360 | -5.277% |
| 2026-07-24 | 24.93 | 24.93 | 24.87 | 24.90 | +0.081% | 37,550 | -4.980% |
| 2026-07-23 | 24.90 | 24.91 | 24.76 | 24.88 | -0.560% | 33,957 | -4.903% |
| 2026-07-22 | 25.04 | 25.08 | 25.01 | 25.02 | -0.358% | 30,088 | -5.436% |
| 2026-07-21 | 25.12 | 25.12 | 25.04 | 25.11 | +0.060% | 146,601 | -5.775% |
| 2026-07-20 | 25.17 | 25.17 | 25.07 | 25.09 | -0.258% | 25,545 | -5.718% |
| 2026-07-17 | 25.17 | 25.20 | 25.14 | 25.16 | -0.040% | 18,760 | -5.962% |
| 2026-07-16 | 25.14 | 25.19 | 25.13 | 25.17 | -0.159% | 29,493 | -5.999% |
| 2026-07-15 | 25.20 | 25.22 | 25.17 | 25.21 | +0.119% | 97,176 | -6.148% |
| 2026-07-14 | 25.17 | 25.23 | 25.15 | 25.18 | +0.279% | 35,758 | -6.037% |
| 2026-07-13 | 25.19 | 25.24 | 25.10 | 25.11 | -0.593% | 40,510 | -5.775% |
| 2026-07-10 | 25.25 | 25.26 | 25.21 | 25.26 | +0.038% | 35,272 | -6.333% |
| 2026-07-09 | 25.21 | 25.27 | 25.20 | 25.25 | +0.079% | 66,140 | -6.297% |
| 2026-07-08 | 25.20 | 25.25 | 25.15 | 25.23 | -0.079% | 28,809 | -6.223% |
| 2026-07-07 | 25.34 | 25.34 | 25.24 | 25.25 | -0.414% | 31,961 | -6.297% |
| 2026-07-06 | 25.35 | 25.37 | 25.32 | 25.36 | +0.170% | 20,403 | -6.685% |
| 2026-07-02 | 25.28 | 25.33 | 25.28 | 25.31 | +0.126% | 28,484 | -6.526% |
| 2026-07-01 | 25.25 | 25.32 | 25.25 | 25.28 | -0.629% | 51,365 | -6.408% |
| 2026-06-30 | 25.51 | 25.51 | 25.44 | 25.44 | -0.157% | 46,106 | -6.997% |
| 2026-06-29 | 25.43 | 25.53 | 25.43 | 25.48 | +0.236% | 349,375 | -7.143% |
| 2026-06-26 | 25.43 | 25.46 | 25.42 | 25.42 | -0.079% | 22,276 | -6.924% |
| 2026-06-25 | 25.45 | 25.49 | 25.44 | 25.44 | +0.039% | 22,564 | -6.997% |
| 2026-06-24 | 25.41 | 25.48 | 25.40 | 25.43 | +0.316% | 31,383 | -6.960% |
| 2026-06-23 | 25.33 | 25.39 | 25.33 | 25.35 | -0.177% | 26,882 | -6.667% |
| 2026-06-22 | 25.43 | 25.43 | 25.37 | 25.39 | -0.373% | 60,034 | -6.832% |
| 2026-06-18 | 25.45 | 25.51 | 25.45 | 25.49 | +0.394% | 37,307 | -7.179% |
| 2026-06-17 | 25.46 | 25.49 | 25.39 | 25.39 | -0.314% | 40,464 | -6.813% |
| 2026-06-16 | 25.50 | 25.50 | 25.47 | 25.47 | 0.000% | 71,544 | -7.106% |
| 2026-06-15 | 25.47 | 25.50 | 25.46 | 25.47 | +0.335% | 62,972 | -7.106% |
| 2026-06-12 | 25.33 | 25.42 | 25.32 | 25.39 | +0.118% | 20,959 | -6.795% |
| 2026-06-11 | 25.19 | 25.36 | 25.16 | 25.36 | +0.895% | 28,043 | -6.685% |
| 2026-06-10 | 25.14 | 25.20 | 25.08 | 25.13 | -0.258% | 34,426 | -5.850% |
| 2026-06-09 | 25.18 | 25.22 | 25.12 | 25.20 | +0.299% | 32,543 | -6.092% |
| 2026-06-08 | 25.15 | 25.17 | 25.11 | 25.12 | -0.159% | 19,985 | -5.812% |
| 2026-06-05 | 25.23 | 25.23 | 25.14 | 25.16 | -0.632% | 54,561 | -5.962% |
| 2026-06-04 | 25.35 | 25.35 | 25.30 | 25.32 | +0.238% | 44,357 | -6.556% |
| 2026-06-03 | 25.24 | 25.28 | 25.23 | 25.26 | -0.316% | 39,539 | -6.334% |
| 2026-06-02 | 25.32 | 25.35 | 25.30 | 25.34 | +0.317% | 53,707 | -6.630% |
| 2026-06-01 | 25.21 | 25.27 | 25.21 | 25.26 | -0.590% | 12,802 | -6.334% |
| 2026-05-29 | 25.37 | 25.44 | 25.37 | 25.41 | +0.197% | 15,903 | -6.887% |
| 2026-05-28 | 25.24 | 25.38 | 25.24 | 25.36 | +0.336% | 28,129 | -6.703% |
| 2026-05-27 | 25.25 | 25.30 | 25.25 | 25.27 | +0.377% | 24,549 | -6.390% |
| 2026-05-26 | 25.19 | 25.20 | 25.16 | 25.18 | +0.445% | 25,650 | -6.037% |
| 2026-05-22 | 25.10 | 25.10 | 25.04 | 25.07 | +0.209% | 33,350 | -5.619% |
| 2026-05-21 | 24.95 | 25.04 | 24.93 | 25.02 | -0.094% | 24,809 | -5.422% |
| 2026-05-20 | 24.85 | 25.06 | 24.82 | 25.04 | +0.886% | 40,608 | -5.510% |
| 2026-05-19 | 24.86 | 24.87 | 24.80 | 24.82 | -0.559% | 27,951 | -4.674% |
| 2026-05-18 | 24.97 | 25.01 | 24.91 | 24.96 | -0.155% | 24,742 | -5.206% |
| 2026-05-15 | 25.00 | 25.02 | 24.98 | 25.00 | -0.643% | 35,416 | -5.353% |
| 2026-05-14 | 25.21 | 25.24 | 25.16 | 25.16 | 0.000% | 39,489 | -5.962% |
| 2026-05-13 | 25.17 | 25.23 | 25.16 | 25.16 | -0.277% | 29,898 | -5.962% |
| 2026-05-12 | 25.29 | 25.29 | 25.20 | 25.23 | -0.296% | 64,494 | -6.223% |
| 2026-05-11 | 25.33 | 25.35 | 25.29 | 25.30 | -0.213% | 104,306 | -6.501% |
| 2026-05-08 | 25.42 | 25.42 | 25.35 | 25.36 | +0.154% | 70,334 | -6.700% |
| 2026-05-07 | 25.38 | 25.41 | 25.30 | 25.32 | -0.315% | 45,322 | -6.556% |
| 2026-05-06 | 25.33 | 25.40 | 25.32 | 25.40 | +0.833% | 59,717 | -6.850% |
| 2026-05-05 | 25.17 | 25.21 | 25.17 | 25.19 | +0.379% | 33,806 | -6.074% |
| 2026-05-04 | 25.20 | 25.20 | 25.03 | 25.09 | -0.535% | 34,707 | -5.718% |
| 2026-05-01 | 25.20 | 25.29 | 25.20 | 25.23 | -0.277% | 25,056 | -6.223% |
| 2026-04-30 | 25.27 | 25.33 | 25.25 | 25.30 | +0.363% | 48,743 | -6.482% |
| 2026-04-29 | 25.25 | 25.25 | 25.20 | 25.21 | -0.322% | 19,311 | -6.143% |
| 2026-04-28 | 25.29 | 25.31 | 25.25 | 25.29 | -0.256% | 18,024 | -6.445% |
| 2026-04-27 | 25.35 | 25.38 | 25.32 | 25.36 | -0.099% | 28,397 | -6.685% |
| 2026-04-24 | 25.27 | 25.40 | 25.27 | 25.38 | +0.118% | 25,835 | -6.777% |
| 2026-04-23 | 25.46 | 25.46 | 25.28 | 25.35 | -0.284% | 23,558 | -6.667% |
| 2026-04-22 | 25.43 | 25.48 | 25.39 | 25.42 | +0.226% | 22,443 | -6.932% |
| 2026-04-21 | 25.47 | 25.47 | 25.36 | 25.36 | -0.451% | 19,318 | -6.722% |
| 2026-04-20 | 25.51 | 25.52 | 25.46 | 25.48 | -0.078% | 31,204 | -7.143% |
| 2026-04-17 | 25.51 | 25.59 | 25.48 | 25.50 | +0.711% | 18,270 | -7.216% |
| 2026-04-16 | 25.39 | 25.41 | 25.30 | 25.32 | -0.346% | 30,078 | -6.556% |
| 2026-04-15 | 25.40 | 25.41 | 25.37 | 25.41 | -0.145% | 28,222 | -6.880% |
| 2026-04-14 | 25.36 | 25.46 | 25.36 | 25.45 | +0.414% | 20,160 | -7.015% |
| 2026-04-13 | 25.21 | 25.34 | 25.21 | 25.34 | +0.635% | 32,887 | -6.630% |
| 2026-04-10 | 25.23 | 25.23 | 25.16 | 25.18 | +0.040% | 77,019 | -6.037% |
| 2026-04-09 | 25.07 | 25.25 | 25.07 | 25.17 | +0.427% | 31,114 | -5.999% |
| 2026-04-08 | 25.19 | 25.21 | 25.04 | 25.06 | +0.898% | 47,769 | -5.598% |
| 2026-04-07 | 24.76 | 24.84 | 24.66 | 24.84 | +0.177% | 26,785 | -4.750% |
| 2026-04-06 | 24.75 | 24.82 | 24.75 | 24.80 | +0.006% | 31,010 | -4.582% |
| 2026-04-02 | 24.68 | 24.83 | 24.68 | 24.79 | +0.139% | 28,214 | -4.576% |
| 2026-04-01 | 24.78 | 24.85 | 24.75 | 24.76 | -0.161% | 38,795 | -4.443% |
| 2026-03-31 | 24.69 | 24.86 | 24.69 | 24.80 | +0.813% | 36,155 | -4.597% |
| 2026-03-30 | 24.66 | 24.67 | 24.55 | 24.60 | +0.163% | 42,445 | -3.821% |
| 2026-03-27 | 24.55 | 24.64 | 24.54 | 24.56 | -0.527% | 26,831 | -3.664% |
| 2026-03-26 | 24.80 | 24.88 | 24.67 | 24.69 | -0.923% | 23,428 | -4.172% |
| 2026-03-25 | 24.89 | 24.93 | 24.86 | 24.92 | +0.850% | 22,456 | -5.056% |
| 2026-03-24 | 24.69 | 24.77 | 24.66 | 24.71 | -0.443% | 38,933 | -4.249% |
| 2026-03-23 | 24.69 | 24.90 | 24.67 | 24.82 | +0.853% | 40,659 | -4.674% |
| 2026-03-20 | 24.85 | 24.85 | 24.59 | 24.61 | -1.363% | 56,044 | -3.860% |
| 2026-03-19 | 24.84 | 24.96 | 24.82 | 24.95 | +0.040% | 125,868 | -5.170% |
| 2026-03-18 | 25.05 | 25.07 | 24.94 | 24.94 | -0.677% | 22,469 | -5.132% |
| 2026-03-17 | 25.10 | 25.12 | 25.08 | 25.11 | +0.364% | 14,422 | -5.775% |
| 2026-03-16 | 25.03 | 25.08 | 25.00 | 25.02 | +0.313% | 24,650 | -5.432% |
| 2026-03-13 | 25.14 | 25.14 | 24.94 | 24.94 | -0.508% | 31,962 | -5.136% |
| 2026-03-12 | 25.16 | 25.18 | 25.06 | 25.07 | -0.798% | 52,707 | -5.618% |
| 2026-03-11 | 25.34 | 25.34 | 25.25 | 25.27 | -0.237% | 24,188 | -6.371% |
| 2026-03-10 | 25.35 | 25.45 | 25.33 | 25.33 | +0.008% | 23,024 | -6.593% |
| 2026-03-09 | 25.09 | 25.34 | 25.03 | 25.33 | +0.154% | 43,993 | -6.586% |
| 2026-03-06 | 25.26 | 25.34 | 25.26 | 25.29 | -0.437% | 46,157 | -6.442% |
| 2026-03-05 | 25.49 | 25.52 | 25.39 | 25.40 | -0.548% | 22,489 | -6.850% |
| 2026-03-04 | 25.46 | 25.57 | 25.46 | 25.54 | +0.166% | 36,435 | -7.361% |
| 2026-03-03 | 25.33 | 25.51 | 25.32 | 25.50 | -0.399% | 34,495 | -7.208% |
| 2026-03-02 | 25.53 | 25.60 | 25.51 | 25.60 | -0.775% | 36,716 | -7.578% |
| 2026-02-27 | 25.77 | 25.86 | 25.76 | 25.80 | +0.039% | 19,431 | -8.295% |
| 2026-02-26 | 25.79 | 25.81 | 25.75 | 25.79 | -0.044% | 17,967 | -8.259% |
| 2026-02-25 | 25.77 | 25.83 | 25.77 | 25.80 | +0.052% | 26,265 | -8.300% |
| 2026-02-24 | 25.79 | 25.80 | 25.77 | 25.79 | -0.008% | 17,734 | -8.252% |
| 2026-02-23 | 25.78 | 25.82 | 25.77 | 25.79 | +0.078% | 22,314 | -8.259% |
| 2026-02-20 | 25.74 | 25.77 | 25.72 | 25.77 | +0.004% | 26,634 | -8.188% |
| 2026-02-19 | 25.71 | 25.77 | 25.70 | 25.77 | -0.082% | 31,713 | -8.184% |
| 2026-02-18 | 25.77 | 25.83 | 25.77 | 25.79 | 0.000% | 29,036 | -8.259% |
| 2026-02-17 | 25.78 | 25.80 | 25.76 | 25.79 | +0.290% | 33,903 | -8.259% |
| 2026-02-13 | 25.70 | 25.77 | 25.70 | 25.72 | +0.099% | 25,528 | -7.993% |
| 2026-02-12 | 25.66 | 25.71 | 25.63 | 25.69 | +0.312% | 25,652 | -7.902% |
| 2026-02-11 | 25.59 | 25.64 | 25.56 | 25.61 | +0.039% | 29,531 | -7.614% |
| 2026-02-10 | 25.61 | 25.65 | 25.55 | 25.60 | +0.158% | 59,092 | -7.578% |
| 2026-02-09 | 25.52 | 25.59 | 25.48 | 25.56 | +0.153% | 81,173 | -7.432% |
| 2026-02-06 | 25.49 | 25.57 | 25.47 | 25.52 | +0.139% | 24,329 | -7.290% |
| 2026-02-05 | 25.42 | 25.57 | 25.41 | 25.48 | +0.314% | 37,274 | -7.161% |
| 2026-02-04 | 25.41 | 25.45 | 25.39 | 25.41 | +0.060% | 32,384 | -6.870% |
| 2026-02-03 | 25.42 | 25.44 | 25.35 | 25.39 | -0.059% | 37,113 | -6.814% |
| 2026-02-02 | 25.41 | 25.44 | 25.40 | 25.41 | -0.529% | 22,569 | -6.869% |
| 2026-01-30 | 25.53 | 25.60 | 25.52 | 25.54 | +0.007% | 23,434 | -7.361% |
| 2026-01-29 | 25.50 | 25.55 | 25.47 | 25.54 | +0.032% | 16,358 | -7.354% |
| 2026-01-28 | 25.51 | 25.56 | 25.49 | 25.53 | -0.074% | 20,970 | -7.325% |
| 2026-01-27 | 25.54 | 25.58 | 25.52 | 25.55 | -0.118% | 16,618 | -7.394% |
| 2026-01-26 | 25.56 | 25.59 | 25.54 | 25.58 | +0.075% | 17,643 | -7.503% |
| 2026-01-23 | 25.47 | 25.58 | 25.46 | 25.56 | +0.196% | 26,361 | -7.433% |
| 2026-01-22 | 25.49 | 25.52 | 25.43 | 25.51 | +0.118% | 16,111 | -7.252% |
| 2026-01-21 | 25.35 | 25.53 | 25.35 | 25.48 | +0.672% | 19,001 | -7.143% |
| 2026-01-20 | 25.27 | 25.38 | 25.27 | 25.31 | -0.550% | 50,801 | -6.519% |
| 2026-01-16 | 25.48 | 25.50 | 25.43 | 25.45 | 0.000% | 19,796 | -7.033% |
| 2026-01-15 | 25.46 | 25.51 | 25.43 | 25.45 | +0.039% | 25,907 | -7.033% |
| 2026-01-14 | 25.39 | 25.46 | 25.38 | 25.44 | +0.165% | 35,987 | -6.997% |
| 2026-01-13 | 25.41 | 25.41 | 25.36 | 25.40 | -0.086% | 14,942 | -6.843% |
| 2026-01-12 | 25.39 | 25.46 | 25.37 | 25.42 | -0.039% | 28,737 | -6.924% |
| 2026-01-09 | 25.40 | 25.45 | 25.39 | 25.43 | +0.138% | 105,804 | -6.960% |
| 2026-01-08 | 25.35 | 25.43 | 25.32 | 25.39 | -0.059% | 47,222 | -6.832% |
| 2026-01-07 | 25.42 | 25.46 | 25.39 | 25.41 | -0.118% | 30,923 | -6.887% |
| 2026-01-06 | 25.44 | 25.47 | 25.41 | 25.44 | -0.079% | 40,905 | -6.997% |
| 2026-01-05 | 25.45 | 25.48 | 25.44 | 25.46 | +0.094% | 19,111 | -7.070% |
| 2026-01-02 | 25.45 | 25.46 | 25.40 | 25.44 | -0.093% | 16,951 | -6.983% |
| 2025-12-31 | 25.50 | 25.53 | 25.45 | 25.46 | -0.352% | 15,323 | -7.070% |
| 2025-12-30 | 25.51 | 25.55 | 25.50 | 25.55 | +0.078% | 20,053 | -7.397% |
| 2025-12-29 | 25.50 | 25.55 | 25.47 | 25.53 | +0.157% | 15,185 | -7.325% |
| 2025-12-26 | 25.52 | 25.52 | 25.48 | 25.49 | -0.109% | 11,507 | -7.180% |
| 2025-12-24 | 25.46 | 25.52 | 25.45 | 25.52 | +0.326% | 13,373 | -7.280% |
| 2025-12-23 | 25.40 | 25.49 | 25.39 | 25.43 | +0.022% | 39,443 | -6.979% |
| 2025-12-22 | 25.41 | 25.45 | 25.38 | 25.43 | +0.039% | 33,117 | -6.958% |
| 2025-12-19 | 25.43 | 25.46 | 25.41 | 25.42 | -0.106% | 31,105 | -6.923% |
| 2025-12-18 | 25.40 | 25.46 | 25.38 | 25.45 | -0.447% | 24,701 | -7.022% |
| 2025-12-17 | 25.58 | 25.59 | 25.54 | 25.56 | -0.347% | 17,748 | -7.437% |
| 2025-12-16 | 25.58 | 25.66 | 25.58 | 25.65 | +0.195% | 41,069 | -7.758% |
| 2025-12-15 | 25.59 | 25.64 | 25.57 | 25.60 | +0.196% | 21,114 | -7.578% |
| 2025-12-12 | 25.54 | 25.59 | 25.53 | 25.55 | -0.117% | 35,826 | -7.397% |
| 2025-12-11 | 25.56 | 25.60 | 25.54 | 25.58 | +0.117% | 21,958 | -7.506% |
| 2025-12-10 | 25.42 | 25.57 | 25.42 | 25.55 | +0.511% | 30,145 | -7.397% |
| 2025-12-09 | 25.47 | 25.51 | 25.42 | 25.42 | -0.294% | 28,877 | -6.924% |
| 2025-12-08 | 25.49 | 25.52 | 25.46 | 25.50 | -0.254% | 21,765 | -7.197% |
| 2025-12-05 | 25.61 | 25.65 | 25.55 | 25.56 | -0.273% | 20,655 | -7.433% |
| 2025-12-04 | 25.59 | 25.64 | 25.57 | 25.63 | -0.039% | 21,058 | -7.686% |
| 2025-12-03 | 25.63 | 25.66 | 25.61 | 25.64 | +0.235% | 17,751 | -7.722% |
| 2025-12-02 | 25.50 | 25.62 | 25.49 | 25.58 | +0.235% | 44,412 | -7.506% |
| 2025-12-01 | 25.49 | 25.56 | 25.47 | 25.52 | -0.662% | 24,652 | -7.288% |
| 2025-11-28 | 25.70 | 25.71 | 25.68 | 25.69 | -0.078% | 12,856 | -7.902% |
| 2025-11-26 | 25.67 | 25.73 | 25.65 | 25.71 | +0.273% | 28,581 | -7.974% |
| 2025-11-25 | 25.61 | 25.68 | 25.60 | 25.64 | +0.117% | 42,959 | -7.722% |
| 2025-11-24 | 25.60 | 25.64 | 25.55 | 25.61 | +0.215% | 25,658 | -7.614% |
| 2025-11-21 | 25.55 | 25.58 | 25.50 | 25.55 | +0.178% | 30,873 | -7.415% |
| 2025-11-20 | 25.56 | 25.60 | 25.48 | 25.51 | -0.041% | 23,990 | -7.250% |
| 2025-11-19 | 25.49 | 25.57 | 25.49 | 25.52 | +0.039% | 13,949 | -7.288% |
| 2025-11-18 | 25.51 | 25.58 | 25.48 | 25.51 | -0.048% | 34,535 | -7.252% |
| 2025-11-17 | 25.53 | 25.61 | 25.51 | 25.52 | +0.087% | 25,740 | -7.296% |
| 2025-11-14 | 25.51 | 25.55 | 25.50 | 25.50 | -0.078% | 20,876 | -7.216% |
| 2025-11-13 | 25.61 | 25.61 | 25.48 | 25.52 | -0.451% | 140,178 | -7.288% |
| 2025-11-12 | 25.60 | 25.66 | 25.60 | 25.64 | -0.022% | 66,672 | -7.707% |
| 2025-11-11 | 25.58 | 25.68 | 25.58 | 25.64 | +0.225% | 15,950 | -7.727% |
| 2025-11-10 | 25.54 | 25.59 | 25.53 | 25.58 | +0.307% | 11,803 | -7.520% |
| 2025-11-07 | 25.46 | 25.51 | 25.45 | 25.51 | -0.056% | 11,991 | -7.236% |
| 2025-11-06 | 25.51 | 25.57 | 25.49 | 25.52 | +0.393% | 18,519 | -7.288% |
| 2025-11-05 | 25.44 | 25.46 | 25.39 | 25.42 | -0.235% | 17,102 | -6.924% |
| 2025-11-04 | 25.47 | 25.58 | 25.45 | 25.48 | -0.039% | 36,684 | -7.143% |
| 2025-11-03 | 25.53 | 25.60 | 25.49 | 25.49 | -0.857% | 14,110 | -7.179% |
| 2025-10-31 | 25.71 | 25.75 | 25.68 | 25.71 | +0.282% | 12,585 | -7.975% |
| 2025-10-30 | 25.61 | 25.69 | 25.59 | 25.64 | -0.164% | 12,964 | -7.715% |
| 2025-10-29 | 25.76 | 25.80 | 25.67 | 25.68 | -0.426% | 16,212 | -7.866% |
| 2025-10-28 | 25.77 | 25.84 | 25.72 | 25.79 | -0.039% | 23,642 | -8.259% |
| 2025-10-27 | 25.75 | 25.80 | 25.67 | 25.80 | +1.276% | 19,932 | -8.295% |
| 2025-10-24 | 25.48 | 25.50 | 25.43 | 25.48 | +0.216% | 14,865 | -7.125% |
| 2025-10-23 | 25.39 | 25.45 | 25.39 | 25.42 | -0.080% | 18,521 | -6.924% |
| 2025-10-22 | 25.46 | 25.49 | 25.42 | 25.44 | -0.254% | 14,841 | -6.998% |
| 2025-10-21 | 25.55 | 25.58 | 25.49 | 25.50 | +0.177% | 24,381 | -7.234% |
| 2025-10-20 | 25.39 | 25.47 | 25.39 | 25.46 | +0.406% | 27,606 | -7.070% |
| 2025-10-17 | 25.36 | 25.37 | 25.30 | 25.36 | -0.054% | 20,271 | -6.692% |
| 2025-10-16 | 25.34 | 25.40 | 25.32 | 25.37 | +0.082% | 19,781 | -6.743% |
| 2025-10-15 | 25.36 | 25.38 | 25.26 | 25.35 | +0.408% | 21,213 | -6.667% |
| 2025-10-14 | 25.20 | 25.32 | 25.18 | 25.25 | -0.249% | 16,468 | -6.286% |
| 2025-10-13 | 25.19 | 25.31 | 25.17 | 25.31 | +0.756% | 17,199 | -6.519% |
| 2025-10-10 | 25.22 | 25.22 | 25.07 | 25.12 | -0.357% | 26,555 | -5.812% |
| 2025-10-09 | 25.20 | 25.22 | 25.14 | 25.21 | +0.278% | 82,641 | -6.148% |
| 2025-10-08 | 25.15 | 25.19 | 25.13 | 25.14 | -0.079% | 26,126 | -5.887% |
| 2025-10-07 | 25.15 | 25.21 | 25.15 | 25.16 | -0.119% | 20,717 | -5.962% |
| 2025-10-06 | 25.19 | 25.19 | 25.16 | 25.19 | +0.009% | 15,755 | -6.074% |
| 2025-10-03 | 25.20 | 25.21 | 25.17 | 25.19 | +0.130% | 13,586 | -6.065% |
| 2025-10-02 | 25.10 | 25.17 | 25.07 | 25.16 | +0.020% | 54,840 | -5.943% |
| 2025-10-01 | 25.10 | 25.19 | 25.08 | 25.15 | -0.170% | 15,161 | -5.924% |
| 2025-09-30 | 25.24 | 25.29 | 25.18 | 25.19 | -0.187% | 19,317 | -6.085% |
| 2025-09-29 | 25.27 | 25.28 | 25.24 | 25.24 | +0.118% | 15,784 | -6.260% |
| 2025-09-26 | 25.23 | 25.26 | 25.21 | 25.21 | -0.173% | 12,139 | -6.149% |
| 2025-09-25 | 25.27 | 25.29 | 25.23 | 25.25 | -0.300% | 25,432 | -6.312% |
| 2025-09-24 | 25.32 | 25.36 | 25.30 | 25.33 | +0.043% | 39,967 | -6.593% |
| 2025-09-23 | 25.25 | 25.32 | 25.24 | 25.32 | +0.432% | 15,200 | -6.552% |
| 2025-09-22 | 25.14 | 25.24 | 25.12 | 25.21 | +0.550% | 69,603 | -6.148% |
| 2025-09-19 | 25.09 | 25.10 | 25.05 | 25.07 | -0.112% | 49,959 | -5.632% |
| 2025-09-18 | 25.15 | 25.18 | 25.09 | 25.10 | -0.633% | 15,456 | -5.737% |
| 2025-09-17 | 25.32 | 25.37 | 25.21 | 25.26 | -0.040% | 23,355 | -6.334% |
| 2025-09-16 | 25.29 | 25.30 | 25.25 | 25.27 | +0.033% | 20,364 | -6.371% |
| 2025-09-15 | 25.25 | 25.31 | 25.25 | 25.26 | +0.165% | 36,922 | -6.340% |
| 2025-09-12 | 25.25 | 25.25 | 25.19 | 25.22 | -0.356% | 48,592 | -6.186% |
| 2025-09-11 | 25.23 | 25.35 | 25.23 | 25.31 | +0.317% | 26,582 | -6.519% |
| 2025-09-10 | 25.12 | 25.26 | 25.10 | 25.23 | +0.638% | 95,339 | -6.223% |
| 2025-09-09 | 25.04 | 25.16 | 25.00 | 25.07 | 0.000% | 102,973 | -5.624% |
| 2025-09-08 | 25.04 | 25.11 | 25.03 | 25.07 | -0.199% | 61,512 | -5.624% |
| 2025-09-05 | 25.09 | 25.12 | 25.07 | 25.12 | +0.681% | 12,488 | -5.812% |
| 2025-09-04 | 24.91 | 24.95 | 24.89 | 24.95 | +0.376% | 18,427 | -5.170% |
| 2025-09-03 | 24.77 | 24.87 | 24.77 | 24.86 | +0.471% | 62,653 | -4.814% |
| 2025-09-02 | 24.70 | 24.74 | 24.67 | 24.74 | -0.900% | 23,230 | -4.365% |
| 2025-08-29 | 24.94 | 24.99 | 24.93 | 24.96 | -0.222% | 15,242 | -5.226% |
| 2025-08-28 | 24.92 | 25.03 | 24.92 | 25.02 | +0.606% | 21,279 | -5.436% |
| 2025-08-27 | 24.83 | 24.88 | 24.82 | 24.87 | -0.100% | 18,641 | -4.863% |
| 2025-08-26 | 24.86 | 24.90 | 24.83 | 24.89 | -0.144% | 14,052 | -4.958% |
| 2025-08-25 | 24.95 | 24.99 | 24.91 | 24.93 | -0.276% | 39,098 | -5.094% |
| 2025-08-22 | 24.84 | 25.05 | 24.84 | 25.00 | +0.640% | 12,670 | -5.357% |
| 2025-08-21 | 24.89 | 24.89 | 24.84 | 24.84 | -0.341% | 20,094 | -4.750% |
| 2025-08-20 | 24.91 | 24.95 | 24.89 | 24.93 | -0.220% | 24,935 | -5.075% |
| 2025-08-19 | 24.98 | 24.99 | 24.94 | 24.98 | +0.140% | 223,133 | -5.284% |
| 2025-08-18 | 24.95 | 24.96 | 24.92 | 24.95 | +0.100% | 15,675 | -5.151% |
| 2025-08-15 | 24.94 | 24.96 | 24.90 | 24.92 | -0.280% | 73,600 | -5.056% |
| 2025-08-14 | 24.99 | 24.99 | 24.93 | 24.99 | -0.060% | 36,748 | -5.322% |
| 2025-08-13 | 24.96 | 25.02 | 24.96 | 25.00 | +0.442% | 22,829 | -5.379% |
| 2025-08-12 | 24.85 | 24.89 | 24.83 | 24.89 | +0.221% | 19,769 | -4.961% |
| 2025-08-11 | 24.83 | 24.86 | 24.81 | 24.84 | +0.161% | 106,433 | -4.750% |
| 2025-08-08 | 24.80 | 24.82 | 24.79 | 24.80 | +0.032% | 57,805 | -4.597% |
| 2025-08-07 | 24.81 | 24.83 | 24.78 | 24.79 | +0.109% | 14,888 | -4.566% |
| 2025-08-06 | 24.72 | 24.77 | 24.69 | 24.77 | +0.061% | 38,817 | -4.462% |
| 2025-08-05 | 24.76 | 24.79 | 24.73 | 24.75 | -0.020% | 27,556 | -4.404% |
| 2025-08-04 | 24.71 | 24.78 | 24.71 | 24.75 | +0.528% | 68,981 | -4.423% |
| 2025-08-01 | 24.63 | 24.65 | 24.58 | 24.63 | -0.223% | 15,330 | -3.919% |
| 2025-07-31 | 24.73 | 24.73 | 24.66 | 24.68 | +0.037% | 20,387 | -4.133% |
| 2025-07-30 | 24.67 | 24.71 | 24.58 | 24.67 | -0.220% | 20,017 | -4.097% |
| 2025-07-29 | 24.66 | 24.76 | 24.66 | 24.73 | +0.305% | 16,365 | -4.308% |
| 2025-07-28 | 24.63 | 24.71 | 24.60 | 24.65 | 0.000% | 250,078 | -4.016% |
| 2025-07-25 | 24.64 | 24.65 | 24.58 | 24.65 | +0.305% | 24,109 | -4.016% |
| 2025-07-24 | 24.54 | 24.60 | 24.53 | 24.57 | +0.102% | 14,625 | -3.723% |
| 2025-07-23 | 24.56 | 24.58 | 24.55 | 24.55 | -0.067% | 16,055 | -3.625% |
| 2025-07-22 | 24.53 | 24.59 | 24.50 | 24.57 | +0.231% | 15,884 | -3.690% |
| 2025-07-21 | 24.52 | 24.58 | 24.51 | 24.51 | +0.286% | 14,760 | -3.468% |
| 2025-07-18 | 24.44 | 24.45 | 24.42 | 24.44 | +0.287% | 257,621 | -3.191% |
| 2025-07-17 | 24.37 | 24.40 | 24.35 | 24.37 | +0.247% | 16,778 | -2.913% |
| 2025-07-16 | 24.35 | 24.38 | 24.27 | 24.31 | -0.164% | 21,302 | -2.674% |
| 2025-07-15 | 24.44 | 24.44 | 24.31 | 24.35 | -0.205% | 52,810 | -2.834% |
| 2025-07-14 | 24.38 | 24.43 | 24.38 | 24.40 | +0.041% | 33,265 | -3.033% |
| 2025-07-11 | 24.45 | 24.45 | 24.39 | 24.39 | -0.490% | 15,815 | -2.993% |
| 2025-07-10 | 24.51 | 24.54 | 24.46 | 24.51 | -0.041% | 79,719 | -3.468% |
| 2025-07-09 | 24.47 | 24.54 | 24.45 | 24.52 | +0.594% | 54,623 | -3.507% |
| 2025-07-08 | 24.38 | 24.41 | 24.36 | 24.38 | -0.347% | 18,861 | -2.934% |
| 2025-07-07 | 24.53 | 24.53 | 24.43 | 24.46 | -0.488% | 23,613 | -3.271% |
| 2025-07-03 | 24.56 | 24.61 | 24.51 | 24.58 | +0.163% | 8,205 | -3.743% |
| 2025-07-02 | 24.54 | 24.54 | 24.47 | 24.54 | 0.000% | 18,807 | -3.586% |
| 2025-07-01 | 24.54 | 24.57 | 24.49 | 24.54 | -0.284% | 43,661 | -3.586% |
| 2025-06-30 | 24.56 | 24.64 | 24.55 | 24.61 | +0.613% | 18,086 | -3.860% |
| 2025-06-27 | 24.48 | 24.55 | 24.46 | 24.46 | -0.285% | 69,002 | -3.271% |
| 2025-06-26 | 24.45 | 24.53 | 24.45 | 24.53 | +0.368% | 22,026 | -3.547% |
| 2025-06-25 | 24.44 | 24.46 | 24.39 | 24.44 | -0.041% | 26,599 | -3.191% |
| 2025-06-24 | 24.35 | 24.51 | 24.35 | 24.45 | +0.617% | 24,074 | -3.231% |
| 2025-06-23 | 24.26 | 24.33 | 24.26 | 24.30 | +0.165% | 13,739 | -2.634% |
| 2025-06-20 | 24.23 | 24.28 | 24.22 | 24.26 | +0.248% | 261,916 | -2.473% |
| 2025-06-18 | 24.24 | 24.27 | 24.17 | 24.20 | -0.124% | 20,517 | -2.231% |
| 2025-06-17 | 24.23 | 24.25 | 24.20 | 24.23 | +0.165% | 57,247 | -2.352% |
| 2025-06-16 | 24.23 | 24.29 | 24.19 | 24.19 | -0.041% | 32,053 | -2.191% |
| 2025-06-13 | 24.26 | 24.27 | 24.18 | 24.20 | -0.493% | 53,855 | -2.231% |
| 2025-06-12 | 24.29 | 24.34 | 24.29 | 24.32 | +0.206% | 42,872 | -2.714% |
| 2025-06-11 | 24.25 | 24.31 | 24.25 | 24.27 | +0.289% | 13,935 | -2.513% |
| 2025-06-10 | 24.20 | 24.21 | 24.16 | 24.20 | +0.354% | 73,024 | -2.231% |
| 2025-06-09 | 24.09 | 24.14 | 24.08 | 24.11 | +0.311% | 13,934 | -1.886% |
| 2025-06-06 | 24.09 | 24.10 | 24.04 | 24.04 | -0.290% | 16,209 | -1.581% |
| 2025-06-05 | 24.19 | 24.19 | 24.07 | 24.11 | -0.166% | 16,666 | -1.866% |
| 2025-06-04 | 24.13 | 24.20 | 24.13 | 24.15 | +0.312% | 14,611 | -2.029% |
| 2025-06-03 | 24.04 | 24.07 | 24.03 | 24.07 | +0.438% | 18,034 | -1.724% |
| 2025-06-02 | 23.96 | 23.99 | 23.93 | 23.97 | -0.581% | 30,790 | -1.293% |
| 2025-05-30 | 24.09 | 24.13 | 24.08 | 24.11 | -0.166% | 58,050 | -1.866% |
| 2025-05-29 | 24.13 | 24.16 | 24.09 | 24.15 | +0.374% | 169,065 | -2.029% |
| 2025-05-28 | 24.07 | 24.10 | 24.00 | 24.06 | -0.083% | 75,683 | -1.663% |
| 2025-05-27 | 24.04 | 24.11 | 24.02 | 24.08 | +0.522% | 88,958 | -1.744% |
| 2025-05-23 | 23.96 | 23.98 | 23.91 | 23.95 | +0.076% | 42,626 | -1.231% |
| 2025-05-22 | 23.84 | 23.97 | 23.83 | 23.94 | +0.406% | 21,515 | -1.156% |
| 2025-05-21 | 23.96 | 24.02 | 23.84 | 23.84 | -0.896% | 111,294 | -0.755% |
| 2025-05-20 | 24.02 | 24.11 | 24.01 | 24.06 | -0.143% | 60,056 | -1.645% |
| 2025-05-19 | 23.93 | 24.11 | 23.93 | 24.09 | -0.021% | 248,217 | -1.785% |
| 2025-05-16 | 24.11 | 24.12 | 24.04 | 24.09 | +0.308% | 21,573 | -1.805% |
| 2025-05-15 | 23.96 | 24.07 | 23.94 | 24.02 | +0.213% | 22,760 | -1.503% |
| 2025-05-14 | 24.01 | 24.03 | 23.95 | 23.97 | -0.308% | 41,296 | -1.293% |
| 2025-05-13 | 24.05 | 24.11 | 24.03 | 24.04 | +0.017% | 25,918 | -1.597% |
| 2025-05-12 | 24.03 | 24.04 | 24.00 | 24.04 | +0.544% | 183,046 | -1.581% |
| 2025-05-09 | 23.89 | 23.93 | 23.89 | 23.91 | +0.168% | 38,420 | -1.046% |
| 2025-05-08 | 23.92 | 23.96 | 23.85 | 23.87 | -0.355% | 27,129 | -0.880% |
| 2025-05-07 | 23.95 | 24.02 | 23.92 | 23.95 | +0.293% | 24,255 | -1.231% |
| 2025-05-06 | 23.77 | 23.92 | 23.77 | 23.89 | +0.504% | 21,931 | -0.942% |
| 2025-05-05 | 23.78 | 23.82 | 23.77 | 23.77 | -0.292% | 17,743 | -0.443% |
| 2025-05-02 | 23.89 | 23.89 | 23.83 | 23.84 | -0.200% | 16,657 | -0.734% |
| 2025-05-01 | 23.92 | 23.93 | 23.83 | 23.88 | -0.635% | 32,335 | -0.933% |
| 2025-04-30 | 23.93 | 24.05 | 23.93 | 24.04 | -0.433% | 38,592 | -1.562% |
| 2025-04-29 | 24.05 | 24.16 | 24.05 | 24.14 | +0.041% | 16,566 | -1.988% |
| 2025-04-28 | 24.04 | 24.13 | 24.02 | 24.13 | +0.208% | 41,569 | -1.948% |
| 2025-04-25 | 24.03 | 24.12 | 24.01 | 24.08 | +0.166% | 29,698 | -1.744% |
| 2025-04-24 | 23.93 | 24.04 | 23.84 | 24.04 | +1.244% | 24,035 | -1.581% |
| 2025-04-23 | 23.98 | 23.98 | 23.71 | 23.74 | +0.400% | 19,895 | -0.356% |
| 2025-04-22 | 23.60 | 23.72 | 23.59 | 23.65 | +0.939% | 23,608 | +0.042% |
| 2025-04-21 | 23.57 | 23.59 | 23.38 | 23.43 | -1.014% | 45,792 | +0.982% |
| 2025-04-17 | 23.69 | 23.75 | 23.66 | 23.67 | +0.254% | 14,569 | -0.042% |
| 2025-04-16 | 23.63 | 23.67 | 23.57 | 23.61 | -0.042% | 38,550 | +0.212% |
| 2025-04-15 | 23.62 | 23.67 | 23.60 | 23.62 | 0.000% | 59,260 | +0.169% |