EPP
iShares MSCI Pacific ex Japan ETF
stockNYSEETF
Market OpenOct 5, 2026 2:48:21 PM EDT
55.01USD+0.548%(+0.30)173,731
55.05Bid55.06Ask0.01SpreadPre-marketOct 5, 2026 8:58:30 AM EDT
54.74USD+0.055%(+0.03)
EPP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 54.74 | 55.01 | 54.65 | 55.01 | +0.548% | 173,731 | 0.000% |
| 2026-10-02 | 54.76 | 54.91 | 54.49 | 54.71 | +0.110% | 243,104 | +0.548% |
| 2026-10-01 | 54.57 | 54.67 | 54.23 | 54.65 | -0.691% | 286,383 | +0.659% |
| 2026-09-30 | 55.37 | 55.48 | 54.99 | 55.03 | -0.308% | 287,874 | -0.036% |
| 2026-09-29 | 55.34 | 55.34 | 54.93 | 55.20 | -0.541% | 258,332 | -0.344% |
| 2026-09-28 | 55.50 | 55.75 | 55.32 | 55.50 | +0.344% | 212,383 | -0.883% |
| 2026-09-25 | 55.25 | 55.43 | 55.05 | 55.31 | +0.236% | 256,109 | -0.542% |
| 2026-09-24 | 55.30 | 55.45 | 54.98 | 55.18 | -0.163% | 256,604 | -0.308% |
| 2026-09-23 | 55.70 | 55.70 | 55.10 | 55.27 | -1.986% | 283,115 | -0.470% |
| 2026-09-22 | 56.47 | 56.53 | 56.11 | 56.39 | +0.231% | 176,811 | -2.447% |
| 2026-09-21 | 56.31 | 56.34 | 56.09 | 56.26 | +1.024% | 124,694 | -2.222% |
| 2026-09-18 | 55.57 | 55.70 | 55.43 | 55.69 | -0.855% | 123,328 | -1.221% |
| 2026-09-17 | 56.20 | 56.22 | 55.97 | 56.17 | +1.684% | 255,111 | -2.065% |
| 2026-09-16 | 55.76 | 55.76 | 54.94 | 55.24 | -1.234% | 206,951 | -0.416% |
| 2026-09-15 | 55.98 | 55.98 | 55.75 | 55.93 | -0.816% | 183,412 | -1.645% |
| 2026-09-14 | 56.27 | 56.63 | 56.07 | 56.39 | -0.283% | 172,283 | -2.447% |
| 2026-09-11 | 56.80 | 56.84 | 56.48 | 56.55 | +0.587% | 122,567 | -2.723% |
| 2026-09-10 | 56.34 | 56.45 | 56.12 | 56.22 | -1.558% | 158,531 | -2.152% |
| 2026-09-09 | 57.47 | 57.52 | 57.04 | 57.11 | -1.262% | 169,567 | -3.677% |
| 2026-09-08 | 57.97 | 58.01 | 57.78 | 57.84 | -0.789% | 124,211 | -4.893% |
| 2026-09-04 | 58.18 | 58.39 | 58.13 | 58.30 | 0.000% | 148,813 | -5.643% |
| 2026-09-03 | 58.18 | 58.37 | 58.03 | 58.30 | +0.848% | 171,634 | -5.643% |
| 2026-09-02 | 57.64 | 57.83 | 57.64 | 57.81 | +1.243% | 110,907 | -4.843% |
| 2026-09-01 | 57.43 | 57.63 | 57.07 | 57.10 | -1.194% | 248,524 | -3.660% |
| 2026-08-31 | 58.03 | 58.03 | 57.75 | 57.79 | +0.121% | 319,473 | -4.811% |
| 2026-08-28 | 58.17 | 58.19 | 57.53 | 57.72 | -0.259% | 238,857 | -4.695% |
| 2026-08-27 | 57.74 | 57.88 | 57.56 | 57.87 | -0.190% | 129,095 | -4.942% |
| 2026-08-26 | 58.23 | 58.27 | 57.95 | 57.98 | -0.974% | 103,613 | -5.122% |
| 2026-08-25 | 58.27 | 58.55 | 58.22 | 58.55 | +1.123% | 166,457 | -6.046% |
| 2026-08-24 | 57.87 | 58.02 | 57.83 | 57.90 | -0.310% | 266,353 | -4.991% |
| 2026-08-21 | 57.96 | 58.15 | 57.84 | 58.08 | +1.149% | 139,686 | -5.286% |
| 2026-08-20 | 57.26 | 57.55 | 57.20 | 57.42 | -0.451% | 169,524 | -4.197% |
| 2026-08-19 | 57.50 | 57.75 | 57.49 | 57.68 | +1.246% | 203,773 | -4.629% |
| 2026-08-18 | 57.25 | 57.35 | 56.94 | 56.97 | -0.105% | 476,584 | -3.440% |
| 2026-08-17 | 57.07 | 57.23 | 56.94 | 57.03 | -0.035% | 199,589 | -3.542% |
| 2026-08-14 | 57.13 | 57.20 | 56.95 | 57.05 | -0.123% | 130,791 | -3.576% |
| 2026-08-13 | 57.40 | 57.44 | 57.10 | 57.12 | -0.488% | 173,580 | -3.694% |
| 2026-08-12 | 57.67 | 57.67 | 57.31 | 57.40 | -0.313% | 443,067 | -4.164% |
| 2026-08-11 | 57.75 | 57.89 | 57.47 | 57.58 | +0.035% | 213,119 | -4.463% |
| 2026-08-10 | 57.63 | 57.69 | 57.48 | 57.56 | -0.776% | 197,694 | -4.430% |
| 2026-08-07 | 57.98 | 58.12 | 57.91 | 58.01 | +1.045% | 918,198 | -5.172% |
| 2026-08-06 | 57.58 | 57.67 | 57.33 | 57.41 | -0.087% | 422,810 | -4.180% |
| 2026-08-05 | 57.54 | 57.60 | 57.35 | 57.46 | -0.278% | 515,718 | -4.264% |
| 2026-08-04 | 57.29 | 57.67 | 57.24 | 57.62 | +1.838% | 518,118 | -4.530% |
| 2026-08-03 | 56.43 | 56.59 | 56.33 | 56.58 | +0.142% | 301,653 | -2.775% |
| 2026-07-31 | 56.56 | 56.58 | 55.98 | 56.50 | -1.258% | 194,881 | -2.637% |
| 2026-07-30 | 56.93 | 57.26 | 56.78 | 57.22 | +1.779% | 421,458 | -3.862% |
| 2026-07-29 | 56.51 | 57.08 | 56.16 | 56.22 | -0.390% | 272,357 | -2.152% |
| 2026-07-28 | 56.08 | 56.56 | 55.99 | 56.44 | +1.238% | 432,445 | -2.534% |
| 2026-07-27 | 55.76 | 55.85 | 55.50 | 55.75 | +0.614% | 234,516 | -1.327% |
| 2026-07-24 | 55.36 | 55.65 | 55.20 | 55.41 | +0.837% | 200,630 | -0.722% |
| 2026-07-23 | 54.93 | 55.09 | 54.82 | 54.95 | -1.187% | 177,786 | +0.109% |
| 2026-07-22 | 55.62 | 55.75 | 55.59 | 55.61 | +0.834% | 295,759 | -1.079% |
| 2026-07-21 | 55.03 | 55.20 | 54.78 | 55.15 | +0.565% | 151,559 | -0.254% |
| 2026-07-20 | 55.08 | 55.09 | 54.78 | 54.84 | -0.436% | 201,997 | +0.310% |
| 2026-07-17 | 54.74 | 55.16 | 54.72 | 55.08 | +0.109% | 250,134 | -0.127% |
| 2026-07-16 | 55.08 | 55.26 | 54.95 | 55.02 | -0.775% | 124,353 | -0.018% |
| 2026-07-15 | 55.23 | 55.56 | 55.17 | 55.45 | +0.965% | 179,166 | -0.794% |
| 2026-07-14 | 54.98 | 55.28 | 54.89 | 54.92 | +1.160% | 209,100 | +0.164% |
| 2026-07-13 | 54.62 | 54.71 | 54.22 | 54.29 | -0.568% | 160,874 | +1.326% |
| 2026-07-10 | 54.53 | 54.70 | 54.33 | 54.60 | +0.999% | 185,027 | +0.751% |
| 2026-07-09 | 54.03 | 54.17 | 53.88 | 54.06 | +0.558% | 1,113,716 | +1.757% |
| 2026-07-08 | 53.53 | 53.83 | 53.27 | 53.76 | +0.149% | 282,124 | +2.325% |
| 2026-07-07 | 54.11 | 54.15 | 53.59 | 53.68 | -0.371% | 141,020 | +2.478% |
| 2026-07-06 | 53.75 | 53.96 | 53.67 | 53.88 | +0.918% | 277,312 | +2.097% |
| 2026-07-02 | 53.54 | 53.89 | 53.09 | 53.39 | +0.964% | 424,550 | +3.034% |
| 2026-07-01 | 52.65 | 53.06 | 52.63 | 52.88 | -0.713% | 737,688 | +4.028% |
| 2026-06-30 | 52.98 | 53.32 | 52.94 | 53.26 | 0.000% | 161,023 | +3.286% |
| 2026-06-29 | 53.21 | 53.34 | 52.97 | 53.26 | +0.320% | 304,076 | +3.286% |
| 2026-06-26 | 52.86 | 53.30 | 52.86 | 53.09 | +0.038% | 85,596 | +3.617% |
| 2026-06-25 | 53.23 | 53.37 | 52.82 | 53.07 | +0.132% | 1,500,590 | +3.656% |
| 2026-06-24 | 53.01 | 53.20 | 52.84 | 53.00 | -0.207% | 182,658 | +3.792% |
| 2026-06-23 | 53.02 | 53.41 | 52.99 | 53.11 | -1.338% | 174,188 | +3.577% |
| 2026-06-22 | 53.89 | 53.98 | 53.75 | 53.83 | -0.185% | 229,861 | +2.192% |
| 2026-06-18 | 54.15 | 54.16 | 53.84 | 53.93 | -0.037% | 165,335 | +2.003% |
| 2026-06-17 | 54.67 | 54.87 | 53.87 | 53.95 | -0.900% | 243,547 | +1.965% |
| 2026-06-16 | 54.53 | 54.69 | 54.43 | 54.44 | +1.021% | 114,191 | +1.047% |
| 2026-06-15 | 54.63 | 54.63 | 53.86 | 53.89 | -1.696% | 226,804 | +2.078% |
| 2026-06-12 | 54.71 | 55.02 | 54.45 | 54.82 | +0.661% | 294,099 | +0.347% |
| 2026-06-11 | 53.57 | 54.51 | 53.34 | 54.46 | +2.735% | 540,835 | +1.010% |
| 2026-06-10 | 53.37 | 53.77 | 53.01 | 53.01 | -0.730% | 362,330 | +3.773% |
| 2026-06-09 | 53.72 | 53.88 | 52.65 | 53.40 | +0.527% | 597,691 | +3.015% |
| 2026-06-08 | 53.54 | 53.66 | 53.11 | 53.12 | -0.038% | 465,886 | +3.558% |
| 2026-06-05 | 54.11 | 54.11 | 52.95 | 53.14 | -3.399% | 489,600 | +3.519% |
| 2026-06-04 | 55.04 | 55.13 | 54.92 | 55.01 | -0.524% | 219,784 | 0.000% |
| 2026-06-03 | 55.59 | 55.60 | 55.26 | 55.30 | -1.073% | 203,662 | -0.524% |
| 2026-06-02 | 55.71 | 55.99 | 55.63 | 55.90 | +1.048% | 207,554 | -1.592% |
| 2026-06-01 | 55.05 | 55.55 | 54.95 | 55.32 | -0.216% | 398,694 | -0.560% |
| 2026-05-29 | 55.52 | 55.78 | 55.43 | 55.44 | +0.635% | 283,236 | -0.776% |
| 2026-05-28 | 54.76 | 55.22 | 54.70 | 55.09 | -0.199% | 301,060 | -0.145% |
| 2026-05-27 | 55.09 | 55.20 | 54.95 | 55.20 | +0.127% | 600,402 | -0.344% |
| 2026-05-26 | 55.08 | 55.24 | 54.90 | 55.13 | +0.273% | 329,295 | -0.218% |
| 2026-05-22 | 55.12 | 55.20 | 54.85 | 54.98 | -0.722% | 237,637 | +0.055% |
| 2026-05-21 | 54.80 | 55.52 | 54.73 | 55.38 | +0.127% | 428,684 | -0.668% |
| 2026-05-20 | 54.61 | 55.38 | 54.53 | 55.31 | +1.134% | 423,270 | -0.542% |
| 2026-05-19 | 54.66 | 54.94 | 54.49 | 54.69 | -0.780% | 449,633 | +0.585% |
| 2026-05-18 | 55.26 | 55.31 | 54.74 | 55.12 | +0.236% | 488,748 | -0.200% |
| 2026-05-15 | 55.07 | 55.14 | 54.76 | 54.99 | -1.557% | 425,423 | +0.036% |
| 2026-05-14 | 55.91 | 55.99 | 55.68 | 55.86 | +0.018% | 388,674 | -1.522% |
| 2026-05-13 | 55.53 | 55.96 | 55.44 | 55.85 | +0.036% | 304,873 | -1.504% |
| 2026-05-12 | 55.57 | 55.88 | 55.34 | 55.83 | -0.552% | 561,313 | -1.469% |
| 2026-05-11 | 56.10 | 56.30 | 56.05 | 56.14 | +0.304% | 553,212 | -2.013% |
| 2026-05-08 | 56.09 | 56.16 | 55.87 | 55.97 | +0.179% | 624,777 | -1.715% |
| 2026-05-07 | 56.85 | 56.87 | 55.87 | 55.87 | -1.793% | 858,535 | -1.539% |
| 2026-05-06 | 56.55 | 56.95 | 56.55 | 56.89 | +2.838% | 208,001 | -3.305% |
| 2026-05-05 | 55.17 | 55.40 | 55.01 | 55.32 | +1.152% | 387,758 | -0.560% |
| 2026-05-04 | 55.02 | 55.16 | 54.52 | 54.69 | -1.282% | 334,833 | +0.585% |
| 2026-05-01 | 55.49 | 55.77 | 55.39 | 55.40 | -0.485% | 222,496 | -0.704% |
| 2026-04-30 | 55.16 | 55.72 | 55.07 | 55.67 | +2.807% | 280,910 | -1.186% |
| 2026-04-29 | 54.45 | 54.45 | 53.90 | 54.15 | -1.042% | 319,241 | +1.588% |
| 2026-04-28 | 54.72 | 54.85 | 54.55 | 54.72 | -0.382% | 265,331 | +0.530% |
| 2026-04-27 | 55.12 | 55.20 | 54.88 | 54.93 | -0.200% | 178,079 | +0.146% |
| 2026-04-24 | 54.97 | 55.14 | 54.87 | 55.04 | -0.091% | 205,667 | -0.055% |
| 2026-04-23 | 55.31 | 55.48 | 54.60 | 55.09 | -0.667% | 278,287 | -0.145% |
| 2026-04-22 | 55.56 | 55.56 | 55.32 | 55.46 | +0.144% | 197,077 | -0.811% |
| 2026-04-21 | 56.14 | 56.24 | 55.34 | 55.38 | -1.826% | 659,669 | -0.668% |
| 2026-04-20 | 56.37 | 56.48 | 56.16 | 56.41 | -0.353% | 204,208 | -2.482% |
| 2026-04-17 | 56.71 | 57.07 | 56.56 | 56.61 | +0.855% | 505,975 | -2.826% |
| 2026-04-16 | 56.32 | 56.44 | 55.95 | 56.13 | -1.023% | 274,277 | -1.995% |
| 2026-04-15 | 56.44 | 56.76 | 56.36 | 56.71 | +0.141% | 208,612 | -2.998% |
| 2026-04-14 | 56.41 | 56.76 | 56.39 | 56.63 | +0.035% | 307,429 | -2.861% |
| 2026-04-13 | 55.83 | 56.63 | 55.73 | 56.61 | +0.694% | 199,676 | -2.826% |
| 2026-04-10 | 56.39 | 56.52 | 56.06 | 56.22 | +0.178% | 134,916 | -2.152% |
| 2026-04-09 | 55.69 | 56.31 | 55.58 | 56.12 | +0.537% | 254,894 | -1.978% |
| 2026-04-08 | 55.89 | 55.94 | 55.43 | 55.82 | +3.179% | 366,282 | -1.451% |
| 2026-04-07 | 53.87 | 54.20 | 53.51 | 54.10 | +0.558% | 638,054 | +1.682% |
| 2026-04-06 | 53.71 | 53.89 | 53.59 | 53.80 | +0.448% | 453,650 | +2.249% |
| 2026-04-02 | 52.87 | 53.87 | 52.81 | 53.56 | -0.168% | 417,816 | +2.707% |
| 2026-04-01 | 53.73 | 54.01 | 53.49 | 53.65 | +0.960% | 495,056 | +2.535% |
| 2026-03-31 | 52.32 | 53.19 | 52.18 | 53.14 | +2.468% | 664,901 | +3.519% |
| 2026-03-30 | 52.25 | 52.33 | 51.68 | 51.86 | -0.154% | 366,242 | +6.074% |
| 2026-03-27 | 51.88 | 52.29 | 51.79 | 51.94 | -0.058% | 378,466 | +5.911% |
| 2026-03-26 | 52.48 | 52.82 | 51.97 | 51.97 | -2.017% | 589,619 | +5.850% |
| 2026-03-25 | 53.15 | 53.31 | 52.79 | 53.04 | +1.183% | 438,414 | +3.714% |
| 2026-03-24 | 52.03 | 52.71 | 51.97 | 52.42 | -1.281% | 443,205 | +4.941% |
| 2026-03-23 | 53.10 | 53.74 | 52.71 | 53.10 | +2.037% | 856,465 | +3.597% |
| 2026-03-20 | 53.20 | 53.21 | 51.85 | 52.04 | -3.019% | 3,810,837 | +5.707% |
| 2026-03-19 | 52.80 | 53.89 | 52.68 | 53.66 | +0.865% | 440,966 | +2.516% |
| 2026-03-18 | 53.83 | 53.88 | 53.19 | 53.20 | -2.026% | 367,166 | +3.402% |
| 2026-03-17 | 54.61 | 54.70 | 54.18 | 54.30 | +0.148% | 208,300 | +1.308% |
| 2026-03-16 | 53.96 | 54.30 | 53.79 | 54.22 | +2.321% | 356,462 | +1.457% |
| 2026-03-13 | 53.74 | 53.91 | 52.92 | 52.99 | -1.322% | 377,755 | +3.812% |
| 2026-03-12 | 54.30 | 54.35 | 53.53 | 53.70 | -1.846% | 524,373 | +2.439% |
| 2026-03-11 | 54.67 | 54.91 | 54.40 | 54.71 | +0.128% | 485,974 | +0.548% |
| 2026-03-10 | 54.73 | 55.41 | 54.41 | 54.64 | +0.460% | 809,925 | +0.677% |
| 2026-03-09 | 53.33 | 54.53 | 52.97 | 54.39 | +1.172% | 1,064,353 | +1.140% |
| 2026-03-06 | 53.50 | 54.00 | 53.21 | 53.76 | -0.830% | 689,148 | +2.325% |
| 2026-03-05 | 54.45 | 54.72 | 53.63 | 54.21 | -1.580% | 1,243,761 | +1.476% |
| 2026-03-04 | 54.93 | 55.13 | 54.65 | 55.08 | +0.182% | 872,466 | -0.127% |
| 2026-03-03 | 54.50 | 55.19 | 53.65 | 54.98 | -2.327% | 964,600 | +0.055% |
| 2026-03-02 | 55.79 | 56.52 | 55.79 | 56.29 | -0.898% | 585,941 | -2.274% |
| 2026-02-27 | 56.88 | 57.04 | 56.68 | 56.80 | 0.000% | 353,022 | -3.151% |
| 2026-02-26 | 56.73 | 56.80 | 56.19 | 56.80 | -0.106% | 1,314,540 | -3.151% |
| 2026-02-25 | 56.63 | 56.89 | 56.50 | 56.86 | +1.156% | 214,971 | -3.254% |
| 2026-02-24 | 55.88 | 56.31 | 55.82 | 56.21 | +0.268% | 482,088 | -2.135% |
| 2026-02-23 | 56.33 | 56.41 | 55.83 | 56.06 | -0.744% | 230,805 | -1.873% |
| 2026-02-20 | 55.68 | 56.48 | 55.65 | 56.48 | +1.309% | 466,006 | -2.603% |
| 2026-02-19 | 55.51 | 55.79 | 55.38 | 55.75 | +0.270% | 270,736 | -1.327% |
| 2026-02-18 | 55.57 | 55.94 | 55.45 | 55.60 | +0.180% | 246,645 | -1.061% |
| 2026-02-17 | 55.19 | 55.64 | 54.83 | 55.50 | +0.344% | 595,088 | -0.883% |
| 2026-02-13 | 55.05 | 55.39 | 54.77 | 55.31 | -0.270% | 465,311 | -0.542% |
| 2026-02-12 | 56.17 | 56.23 | 55.20 | 55.46 | -0.681% | 484,206 | -0.811% |
| 2026-02-11 | 55.81 | 55.95 | 55.41 | 55.84 | +1.712% | 398,281 | -1.486% |
| 2026-02-10 | 54.97 | 55.05 | 54.81 | 54.90 | -0.327% | 474,116 | +0.200% |
| 2026-02-09 | 54.76 | 55.19 | 54.61 | 55.08 | +1.343% | 329,659 | -0.127% |
| 2026-02-06 | 53.90 | 54.37 | 53.74 | 54.35 | +1.286% | 828,179 | +1.214% |
| 2026-02-05 | 53.94 | 54.27 | 53.63 | 53.66 | -1.415% | 468,977 | +2.516% |
| 2026-02-04 | 54.89 | 54.89 | 53.96 | 54.43 | +0.647% | 1,328,168 | +1.066% |
| 2026-02-03 | 53.97 | 54.17 | 53.50 | 54.08 | +0.633% | 752,143 | +1.720% |
| 2026-02-02 | 53.60 | 53.88 | 53.55 | 53.74 | +0.280% | 445,687 | +2.363% |
| 2026-01-30 | 54.20 | 54.36 | 53.31 | 53.59 | -2.101% | 625,278 | +2.650% |
| 2026-01-29 | 55.13 | 55.16 | 54.02 | 54.74 | +0.607% | 425,581 | +0.493% |
| 2026-01-28 | 54.36 | 54.44 | 54.07 | 54.41 | +0.018% | 310,791 | +1.103% |
| 2026-01-27 | 53.90 | 54.42 | 53.90 | 54.40 | +2.198% | 415,208 | +1.121% |
| 2026-01-26 | 53.27 | 53.55 | 53.23 | 53.23 | +0.567% | 225,027 | +3.344% |
| 2026-01-23 | 52.60 | 52.99 | 52.55 | 52.93 | +1.050% | 238,324 | +3.930% |
| 2026-01-22 | 52.31 | 52.55 | 52.24 | 52.38 | +1.100% | 422,580 | +5.021% |
| 2026-01-21 | 51.60 | 51.91 | 51.41 | 51.81 | +0.758% | 359,155 | +6.176% |
| 2026-01-20 | 51.39 | 51.67 | 51.33 | 51.42 | -0.753% | 361,573 | +6.982% |
| 2026-01-16 | 51.95 | 51.95 | 51.65 | 51.81 | -0.135% | 344,442 | +6.176% |
| 2026-01-15 | 51.87 | 52.01 | 51.64 | 51.88 | +0.504% | 478,840 | +6.033% |
| 2026-01-14 | 51.55 | 51.62 | 51.31 | 51.62 | +0.467% | 411,514 | +6.567% |
| 2026-01-13 | 51.66 | 51.70 | 51.28 | 51.38 | -0.407% | 434,811 | +7.065% |
| 2026-01-12 | 51.28 | 51.63 | 51.25 | 51.59 | +0.841% | 457,726 | +6.629% |
| 2026-01-09 | 51.07 | 51.27 | 50.95 | 51.16 | -0.215% | 183,836 | +7.525% |
| 2026-01-08 | 51.05 | 51.30 | 51.05 | 51.27 | -0.020% | 495,047 | +7.295% |
| 2026-01-07 | 51.44 | 51.47 | 51.16 | 51.28 | -0.582% | 414,800 | +7.274% |
| 2026-01-06 | 51.43 | 51.66 | 51.43 | 51.58 | 0.000% | 408,651 | +6.650% |
| 2026-01-05 | 51.04 | 51.58 | 51.03 | 51.58 | +0.841% | 554,048 | +6.650% |
| 2026-01-02 | 51.09 | 51.17 | 50.80 | 51.15 | +1.347% | 367,033 | +7.546% |
| 2025-12-31 | 50.71 | 50.71 | 50.41 | 50.47 | -0.806% | 298,926 | +8.995% |
| 2025-12-30 | 51.07 | 51.13 | 50.88 | 50.88 | -0.098% | 238,673 | +8.117% |
| 2025-12-29 | 50.95 | 51.09 | 50.86 | 50.93 | -1.011% | 387,821 | +8.011% |
| 2025-12-26 | 51.37 | 51.47 | 51.31 | 51.45 | +0.390% | 1,083,689 | +6.919% |
| 2025-12-24 | 51.19 | 51.25 | 51.10 | 51.25 | +0.078% | 109,054 | +7.337% |
| 2025-12-23 | 51.07 | 51.23 | 51.00 | 51.21 | +1.226% | 274,711 | +7.420% |
| 2025-12-22 | 50.40 | 50.60 | 50.33 | 50.59 | +0.978% | 268,972 | +8.737% |
| 2025-12-19 | 50.03 | 50.28 | 50.03 | 50.10 | +0.401% | 580,877 | +9.800% |
| 2025-12-18 | 50.04 | 50.15 | 49.80 | 49.90 | +0.992% | 312,017 | +10.240% |
| 2025-12-17 | 49.72 | 49.83 | 49.38 | 49.41 | -0.803% | 257,029 | +11.334% |
| 2025-12-16 | 50.14 | 50.14 | 49.69 | 49.81 | -2.486% | 331,606 | +10.440% |
| 2025-12-15 | 51.48 | 51.48 | 51.02 | 51.08 | +0.039% | 298,575 | +7.694% |
| 2025-12-12 | 51.70 | 51.70 | 50.94 | 51.06 | -0.681% | 397,809 | +7.736% |
| 2025-12-11 | 51.21 | 51.47 | 51.14 | 51.41 | +0.312% | 172,871 | +7.003% |
| 2025-12-10 | 50.85 | 51.41 | 50.85 | 51.25 | +0.826% | 465,515 | +7.337% |
| 2025-12-09 | 50.79 | 50.97 | 50.77 | 50.83 | +0.177% | 318,518 | +8.223% |
| 2025-12-08 | 51.03 | 51.03 | 50.64 | 50.74 | -0.490% | 251,926 | +8.415% |
| 2025-12-05 | 51.16 | 51.29 | 50.95 | 50.99 | -0.254% | 187,943 | +7.884% |
| 2025-12-04 | 50.92 | 51.12 | 50.88 | 51.12 | +0.472% | 471,979 | +7.610% |
| 2025-12-03 | 50.70 | 50.93 | 50.70 | 50.88 | +0.514% | 162,494 | +8.117% |
| 2025-12-02 | 50.61 | 50.66 | 50.42 | 50.62 | +0.417% | 163,518 | +8.672% |
| 2025-12-01 | 50.49 | 50.65 | 50.39 | 50.41 | -0.435% | 366,600 | +9.125% |
| 2025-11-28 | 50.38 | 50.65 | 50.36 | 50.63 | +0.377% | 268,317 | +8.651% |
| 2025-11-26 | 50.15 | 50.52 | 50.15 | 50.44 | +0.578% | 198,384 | +9.060% |
| 2025-11-25 | 49.86 | 50.15 | 49.61 | 50.15 | +0.602% | 615,835 | +9.691% |
| 2025-11-24 | 49.56 | 49.94 | 49.49 | 49.85 | +0.697% | 177,123 | +10.351% |
| 2025-11-21 | 49.13 | 49.63 | 48.98 | 49.51 | +1.113% | 436,209 | +11.120% |
| 2025-11-20 | 50.03 | 50.08 | 48.93 | 48.96 | -1.410% | 523,376 | +12.357% |
| 2025-11-19 | 49.78 | 49.97 | 49.44 | 49.66 | -0.541% | 307,168 | +10.773% |
| 2025-11-18 | 49.91 | 50.10 | 49.62 | 49.93 | -0.834% | 510,528 | +10.174% |
| 2025-11-17 | 50.58 | 50.80 | 50.12 | 50.35 | -1.022% | 360,669 | +9.255% |
| 2025-11-14 | 50.64 | 51.05 | 50.58 | 50.87 | -0.118% | 372,771 | +8.138% |
| 2025-11-13 | 51.47 | 51.50 | 50.79 | 50.93 | -1.907% | 166,770 | +8.011% |
| 2025-11-12 | 51.80 | 51.98 | 51.79 | 51.92 | +0.193% | 220,470 | +5.951% |
| 2025-11-11 | 51.90 | 51.91 | 51.73 | 51.82 | -0.193% | 99,681 | +6.156% |
| 2025-11-10 | 51.69 | 51.99 | 51.57 | 51.92 | +1.268% | 195,237 | +5.951% |
| 2025-11-07 | 50.98 | 51.28 | 50.70 | 51.27 | +0.020% | 228,216 | +7.295% |
| 2025-11-06 | 51.60 | 51.65 | 51.16 | 51.26 | -0.253% | 226,429 | +7.316% |
| 2025-11-05 | 51.13 | 51.55 | 51.13 | 51.39 | +0.765% | 285,931 | +7.044% |
| 2025-11-04 | 50.92 | 51.23 | 50.86 | 51.00 | -1.258% | 105,467 | +7.863% |
| 2025-11-03 | 51.62 | 51.65 | 51.37 | 51.65 | +0.663% | 138,562 | +6.505% |
| 2025-10-31 | 51.29 | 51.41 | 51.12 | 51.31 | -0.097% | 168,356 | +7.211% |
| 2025-10-30 | 51.29 | 51.62 | 51.23 | 51.36 | -0.658% | 168,347 | +7.107% |
| 2025-10-29 | 52.10 | 52.20 | 51.54 | 51.70 | -1.392% | 194,524 | +6.402% |
| 2025-10-28 | 52.25 | 52.55 | 52.16 | 52.43 | +0.498% | 357,285 | +4.921% |
| 2025-10-27 | 52.00 | 52.17 | 51.95 | 52.17 | +1.026% | 190,962 | +5.444% |
| 2025-10-24 | 51.66 | 51.74 | 51.55 | 51.64 | +0.078% | 85,527 | +6.526% |
| 2025-10-23 | 51.46 | 51.72 | 51.44 | 51.60 | +0.644% | 121,819 | +6.609% |
| 2025-10-22 | 51.35 | 51.48 | 51.00 | 51.27 | -0.408% | 227,372 | +7.295% |
| 2025-10-21 | 51.67 | 51.71 | 51.45 | 51.48 | -0.809% | 153,502 | +6.857% |
| 2025-10-20 | 51.51 | 51.91 | 51.51 | 51.90 | +1.328% | 98,172 | +5.992% |
| 2025-10-17 | 50.89 | 51.31 | 50.89 | 51.22 | +0.137% | 186,828 | +7.399% |
| 2025-10-16 | 51.58 | 51.64 | 51.05 | 51.15 | 0.000% | 204,909 | +7.546% |
| 2025-10-15 | 51.31 | 51.50 | 50.95 | 51.15 | +0.196% | 119,167 | +7.546% |
| 2025-10-14 | 50.47 | 51.28 | 50.39 | 51.05 | -0.137% | 308,837 | +7.757% |
| 2025-10-13 | 51.03 | 51.20 | 50.92 | 51.12 | +1.148% | 345,645 | +7.610% |
| 2025-10-10 | 51.82 | 51.95 | 50.45 | 50.54 | -2.130% | 420,333 | +8.844% |
| 2025-10-09 | 52.31 | 52.31 | 51.54 | 51.64 | -1.130% | 194,407 | +6.526% |
| 2025-10-08 | 52.17 | 52.28 | 52.06 | 52.23 | +0.230% | 320,941 | +5.323% |
| 2025-10-07 | 52.39 | 52.39 | 52.04 | 52.11 | -0.515% | 208,908 | +5.565% |
| 2025-10-06 | 52.26 | 52.48 | 52.23 | 52.38 | +0.076% | 353,526 | +5.021% |
| 2025-10-03 | 52.21 | 52.52 | 52.19 | 52.34 | +0.596% | 674,720 | +5.101% |
| 2025-10-02 | 52.15 | 52.18 | 51.76 | 52.03 | +0.250% | 194,822 | +5.727% |
| 2025-10-01 | 51.73 | 51.96 | 51.71 | 51.90 | +0.659% | 305,279 | +5.992% |
| 2025-09-30 | 51.53 | 51.61 | 51.42 | 51.56 | +0.078% | 450,109 | +6.691% |
| 2025-09-29 | 51.40 | 51.55 | 51.36 | 51.52 | +1.000% | 154,125 | +6.774% |
| 2025-09-26 | 50.87 | 51.01 | 50.76 | 51.01 | +0.651% | 150,341 | +7.842% |
| 2025-09-25 | 50.62 | 50.77 | 50.42 | 50.68 | -0.236% | 156,247 | +8.544% |
| 2025-09-24 | 50.95 | 51.02 | 50.73 | 50.80 | -1.129% | 184,055 | +8.287% |
| 2025-09-23 | 51.60 | 51.62 | 51.30 | 51.38 | -0.368% | 301,936 | +7.065% |
| 2025-09-22 | 51.44 | 51.64 | 51.32 | 51.57 | +0.058% | 156,298 | +6.671% |
| 2025-09-19 | 51.60 | 51.65 | 51.50 | 51.54 | -0.097% | 730,675 | +6.733% |
| 2025-09-18 | 51.51 | 51.74 | 51.38 | 51.59 | -0.827% | 225,242 | +6.629% |
| 2025-09-17 | 52.27 | 52.44 | 51.74 | 52.02 | -0.687% | 230,283 | +5.748% |
| 2025-09-16 | 52.41 | 52.47 | 52.18 | 52.38 | -0.569% | 144,691 | +5.021% |
| 2025-09-15 | 52.67 | 52.72 | 52.50 | 52.68 | +0.592% | 171,337 | +4.423% |
| 2025-09-12 | 52.40 | 52.47 | 52.26 | 52.37 | -0.607% | 168,005 | +5.041% |
| 2025-09-11 | 52.15 | 52.69 | 52.15 | 52.69 | +1.210% | 227,017 | +4.403% |
| 2025-09-10 | 52.14 | 52.23 | 52.00 | 52.06 | +0.755% | 152,602 | +5.667% |
| 2025-09-09 | 51.62 | 51.75 | 51.52 | 51.67 | 0.000% | 636,855 | +6.464% |
| 2025-09-08 | 51.71 | 51.74 | 51.51 | 51.67 | +0.486% | 161,224 | +6.464% |
| 2025-09-05 | 51.64 | 51.77 | 51.22 | 51.42 | +0.214% | 167,837 | +6.982% |
| 2025-09-04 | 50.96 | 51.32 | 50.92 | 51.31 | +0.924% | 517,752 | +7.211% |
| 2025-09-03 | 50.71 | 50.92 | 50.71 | 50.84 | -0.723% | 170,282 | +8.202% |
| 2025-09-02 | 50.81 | 51.21 | 50.74 | 51.21 | -0.660% | 204,864 | +7.420% |
| 2025-08-29 | 51.51 | 51.64 | 51.44 | 51.55 | +0.019% | 148,343 | +6.712% |
| 2025-08-28 | 51.58 | 51.64 | 51.45 | 51.54 | +0.448% | 100,882 | +6.733% |
| 2025-08-27 | 51.04 | 51.35 | 51.01 | 51.31 | -0.253% | 111,272 | +7.211% |
| 2025-08-26 | 51.25 | 51.51 | 51.25 | 51.44 | +0.312% | 118,622 | +6.940% |
| 2025-08-25 | 51.48 | 51.59 | 51.27 | 51.28 | -1.309% | 108,615 | +7.274% |
| 2025-08-22 | 51.13 | 51.99 | 51.13 | 51.96 | +1.663% | 620,793 | +5.870% |
| 2025-08-21 | 51.06 | 51.19 | 50.98 | 51.11 | +0.334% | 105,066 | +7.631% |
| 2025-08-20 | 50.87 | 50.95 | 50.68 | 50.94 | +0.295% | 149,813 | +7.990% |
| 2025-08-19 | 50.98 | 51.08 | 50.73 | 50.79 | -0.431% | 94,822 | +8.309% |
| 2025-08-18 | 51.07 | 51.10 | 50.87 | 51.01 | -0.157% | 80,503 | +7.842% |
| 2025-08-15 | 51.16 | 51.22 | 51.07 | 51.09 | +0.020% | 165,585 | +7.673% |
| 2025-08-14 | 51.06 | 51.13 | 50.85 | 51.08 | -0.796% | 784,449 | +7.694% |
| 2025-08-13 | 51.32 | 51.49 | 51.31 | 51.49 | +0.566% | 628,252 | +6.836% |
| 2025-08-12 | 50.82 | 51.32 | 50.78 | 51.20 | +1.346% | 357,419 | +7.441% |
| 2025-08-11 | 50.53 | 50.56 | 50.41 | 50.52 | +0.198% | 89,821 | +8.888% |
| 2025-08-08 | 50.43 | 50.57 | 50.39 | 50.42 | +0.079% | 109,046 | +9.104% |
| 2025-08-07 | 50.70 | 50.72 | 50.20 | 50.38 | +0.159% | 200,261 | +9.190% |
| 2025-08-06 | 50.30 | 50.42 | 50.19 | 50.30 | +0.459% | 134,622 | +9.364% |
| 2025-08-05 | 50.12 | 50.14 | 49.89 | 50.07 | +0.421% | 203,613 | +9.866% |
| 2025-08-04 | 49.67 | 49.86 | 49.67 | 49.86 | +1.383% | 155,220 | +10.329% |
| 2025-08-01 | 49.29 | 49.29 | 48.92 | 49.18 | -0.324% | 179,309 | +11.854% |
| 2025-07-31 | 49.52 | 49.64 | 49.28 | 49.34 | -0.724% | 279,046 | +11.492% |
| 2025-07-30 | 50.01 | 50.13 | 49.58 | 49.70 | -1.173% | 251,168 | +10.684% |
| 2025-07-29 | 50.28 | 50.36 | 50.17 | 50.29 | +0.500% | 240,105 | +9.386% |
| 2025-07-28 | 50.13 | 50.17 | 49.92 | 50.04 | -0.398% | 190,590 | +9.932% |
| 2025-07-25 | 50.08 | 50.31 | 50.03 | 50.24 | -0.317% | 253,626 | +9.494% |
| 2025-07-24 | 50.65 | 50.69 | 50.40 | 50.40 | -0.533% | 659,941 | +9.147% |
| 2025-07-23 | 50.60 | 50.77 | 50.50 | 50.67 | +0.756% | 3,734,026 | +8.565% |
| 2025-07-22 | 50.09 | 50.41 | 49.92 | 50.29 | +0.439% | 263,356 | +9.386% |
| 2025-07-21 | 50.13 | 50.25 | 50.01 | 50.07 | 0.000% | 151,262 | +9.866% |
| 2025-07-18 | 50.33 | 50.41 | 50.04 | 50.07 | +0.522% | 106,257 | +9.866% |
| 2025-07-17 | 49.36 | 49.84 | 49.34 | 49.81 | +0.525% | 158,451 | +10.440% |
| 2025-07-16 | 49.35 | 49.62 | 49.21 | 49.55 | +0.527% | 186,175 | +11.019% |
| 2025-07-15 | 49.83 | 49.83 | 49.27 | 49.29 | -0.665% | 99,203 | +11.605% |
| 2025-07-14 | 49.55 | 49.73 | 49.54 | 49.62 | +0.121% | 213,338 | +10.863% |
| 2025-07-11 | 49.59 | 49.67 | 49.48 | 49.56 | -0.422% | 94,308 | +10.997% |
| 2025-07-10 | 49.52 | 49.79 | 49.38 | 49.77 | +0.769% | 208,152 | +10.528% |
| 2025-07-09 | 49.35 | 49.45 | 49.16 | 49.39 | +0.427% | 1,206,990 | +11.379% |
| 2025-07-08 | 49.21 | 49.33 | 49.04 | 49.18 | +0.634% | 397,670 | +11.854% |
| 2025-07-07 | 49.08 | 49.23 | 48.77 | 48.87 | -1.591% | 219,409 | +12.564% |
| 2025-07-03 | 49.54 | 49.78 | 49.54 | 49.66 | +0.081% | 655,832 | +10.773% |
| 2025-07-02 | 49.30 | 49.65 | 49.20 | 49.62 | +0.567% | 94,067 | +10.863% |
| 2025-07-01 | 49.35 | 49.45 | 49.21 | 49.34 | -0.061% | 374,389 | +11.492% |
| 2025-06-30 | 49.09 | 49.38 | 48.98 | 49.37 | +0.652% | 122,453 | +11.424% |
| 2025-06-27 | 49.13 | 49.23 | 48.82 | 49.05 | -0.809% | 895,759 | +12.151% |
| 2025-06-26 | 49.33 | 49.57 | 49.27 | 49.45 | +1.083% | 146,142 | +11.244% |
| 2025-06-25 | 48.97 | 49.03 | 48.80 | 48.92 | +0.061% | 146,405 | +12.449% |
| 2025-06-24 | 48.75 | 49.04 | 48.67 | 48.89 | +1.201% | 105,820 | +12.518% |
| 2025-06-23 | 47.67 | 48.31 | 47.62 | 48.31 | +1.004% | 139,924 | +13.869% |
| 2025-06-20 | 48.30 | 48.30 | 47.80 | 47.83 | -1.055% | 214,203 | +15.011% |
| 2025-06-18 | 48.45 | 48.66 | 48.30 | 48.34 | +0.062% | 165,883 | +13.798% |
| 2025-06-17 | 48.74 | 48.84 | 48.26 | 48.31 | -0.903% | 122,186 | +13.869% |
| 2025-06-16 | 48.90 | 49.19 | 48.75 | 48.75 | -1.015% | 204,131 | +12.841% |
| 2025-06-13 | 49.27 | 49.57 | 49.19 | 49.25 | -1.045% | 166,601 | +11.695% |
| 2025-06-12 | 49.60 | 49.81 | 49.60 | 49.77 | +0.201% | 147,024 | +10.528% |
| 2025-06-11 | 49.87 | 49.98 | 49.66 | 49.67 | -0.321% | 91,457 | +10.751% |
| 2025-06-10 | 49.92 | 50.03 | 49.73 | 49.83 | +0.504% | 136,626 | +10.395% |
| 2025-06-09 | 49.57 | 49.78 | 49.49 | 49.58 | +0.405% | 109,520 | +10.952% |
| 2025-06-06 | 49.40 | 49.50 | 49.25 | 49.38 | +0.041% | 131,445 | +11.401% |
| 2025-06-05 | 49.58 | 49.60 | 49.31 | 49.36 | +0.122% | 314,756 | +11.447% |
| 2025-06-04 | 49.16 | 49.41 | 49.15 | 49.30 | +0.736% | 203,909 | +11.582% |
| 2025-06-03 | 48.76 | 48.94 | 48.66 | 48.94 | +0.061% | 208,923 | +12.403% |
| 2025-06-02 | 48.56 | 48.95 | 48.41 | 48.91 | +1.347% | 228,671 | +12.472% |
| 2025-05-30 | 48.16 | 48.35 | 47.94 | 48.26 | +0.249% | 376,935 | +13.987% |
| 2025-05-29 | 48.33 | 48.33 | 47.95 | 48.14 | +0.271% | 138,161 | +14.271% |
| 2025-05-28 | 47.99 | 48.13 | 47.95 | 48.01 | -0.929% | 132,226 | +14.580% |
| 2025-05-27 | 48.39 | 48.51 | 48.33 | 48.46 | +0.853% | 278,887 | +13.516% |
| 2025-05-23 | 47.57 | 48.20 | 47.57 | 48.05 | +0.649% | 241,102 | +14.485% |
| 2025-05-22 | 47.69 | 47.91 | 47.62 | 47.74 | +0.063% | 881,866 | +15.228% |
| 2025-05-21 | 48.05 | 48.28 | 47.70 | 47.71 | -0.770% | 221,364 | +15.301% |
| 2025-05-20 | 47.96 | 48.13 | 47.92 | 48.08 | -0.021% | 274,122 | +14.413% |
| 2025-05-19 | 47.67 | 48.09 | 47.67 | 48.09 | +0.460% | 257,986 | +14.390% |
| 2025-05-16 | 47.68 | 47.87 | 47.59 | 47.87 | 0.000% | 209,098 | +14.915% |
| 2025-05-15 | 47.74 | 47.88 | 47.57 | 47.87 | +1.120% | 171,278 | +14.915% |
| 2025-05-14 | 47.54 | 47.58 | 47.23 | 47.34 | -0.400% | 3,561,511 | +16.202% |
| 2025-05-13 | 47.33 | 47.65 | 47.22 | 47.53 | +0.785% | 321,403 | +15.737% |
| 2025-05-12 | 47.16 | 47.22 | 46.96 | 47.16 | +0.920% | 495,452 | +16.645% |
| 2025-05-09 | 46.88 | 46.95 | 46.70 | 46.73 | +0.646% | 285,318 | +17.719% |
| 2025-05-08 | 46.58 | 46.70 | 46.36 | 46.43 | -0.493% | 300,868 | +18.479% |
| 2025-05-07 | 46.63 | 46.88 | 46.51 | 46.66 | -0.427% | 945,708 | +17.895% |
| 2025-05-06 | 46.66 | 46.95 | 46.66 | 46.86 | +0.515% | 360,054 | +17.392% |
| 2025-05-05 | 46.62 | 46.74 | 46.58 | 46.62 | -0.703% | 348,970 | +17.997% |
| 2025-05-02 | 46.89 | 46.99 | 46.74 | 46.95 | +2.601% | 232,958 | +17.167% |
| 2025-05-01 | 45.80 | 45.97 | 45.66 | 45.76 | -0.022% | 149,143 | +20.214% |
| 2025-04-30 | 45.51 | 45.89 | 45.20 | 45.77 | +0.837% | 337,339 | +20.188% |
| 2025-04-29 | 45.32 | 45.52 | 45.24 | 45.39 | -0.088% | 77,721 | +21.194% |
| 2025-04-28 | 45.17 | 45.47 | 45.12 | 45.43 | +0.110% | 219,267 | +21.087% |
| 2025-04-25 | 45.22 | 45.41 | 45.07 | 45.38 | -0.022% | 140,827 | +21.221% |
| 2025-04-24 | 44.96 | 45.44 | 44.96 | 45.39 | +1.908% | 312,490 | +21.194% |
| 2025-04-23 | 44.88 | 45.22 | 44.49 | 44.54 | +0.135% | 726,748 | +23.507% |
| 2025-04-22 | 44.12 | 44.78 | 44.12 | 44.48 | +2.229% | 293,444 | +23.674% |
| 2025-04-21 | 43.84 | 43.84 | 43.24 | 43.51 | -0.344% | 218,427 | +26.431% |
| 2025-04-17 | 43.52 | 43.92 | 43.52 | 43.66 | +0.995% | 378,687 | +25.996% |
| 2025-04-16 | 43.40 | 43.71 | 43.11 | 43.23 | +0.325% | 282,444 | +27.250% |
| 2025-04-15 | 43.10 | 43.42 | 43.05 | 43.09 | 0.000% | 324,862 | +27.663% |