EUSA
iShares MSCI USA Equal Weighted ETF
stockNYSEETF
At CloseOct 2, 2026 3:57:40 PM EDT
112.57USD+0.478%(+0.53)424,360
After-hoursOct 2, 2026 4:46:30 PM EDT
112.55USD-0.022%(-0.02)
EUSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 112.78 | 112.97 | 112.27 | 112.51 | +0.419% | 424,360 | 0.000% |
| 2026-10-01 | 111.60 | 112.20 | 111.07 | 112.04 | +0.629% | 66,877 | +0.419% |
| 2026-09-30 | 112.37 | 112.61 | 111.34 | 111.34 | -0.669% | 67,789 | +1.051% |
| 2026-09-29 | 112.33 | 112.33 | 111.62 | 112.09 | -0.098% | 53,686 | +0.375% |
| 2026-09-28 | 112.41 | 112.66 | 111.92 | 112.20 | -0.778% | 58,664 | +0.276% |
| 2026-09-25 | 112.89 | 113.36 | 112.56 | 113.08 | +0.302% | 31,627 | -0.504% |
| 2026-09-24 | 113.06 | 113.23 | 112.55 | 112.74 | -0.521% | 223,717 | -0.204% |
| 2026-09-23 | 113.91 | 114.07 | 113.20 | 113.33 | -0.666% | 63,812 | -0.724% |
| 2026-09-22 | 114.40 | 114.40 | 113.86 | 114.09 | +0.070% | 51,579 | -1.385% |
| 2026-09-21 | 113.92 | 114.22 | 113.46 | 114.01 | +0.769% | 78,148 | -1.316% |
| 2026-09-18 | 113.54 | 113.59 | 112.78 | 113.14 | -0.344% | 32,893 | -0.557% |
| 2026-09-17 | 114.02 | 114.04 | 113.39 | 113.53 | +0.576% | 57,078 | -0.898% |
| 2026-09-16 | 113.89 | 114.03 | 112.25 | 112.88 | -0.739% | 43,581 | -0.328% |
| 2026-09-15 | 114.39 | 114.39 | 113.66 | 113.72 | -0.993% | 68,891 | -1.064% |
| 2026-09-14 | 114.73 | 115.22 | 114.53 | 114.86 | -0.148% | 43,961 | -2.046% |
| 2026-09-11 | 115.28 | 115.28 | 114.78 | 115.03 | +0.736% | 34,717 | -2.191% |
| 2026-09-10 | 114.73 | 114.91 | 114.11 | 114.19 | -0.782% | 36,804 | -1.471% |
| 2026-09-09 | 115.96 | 115.96 | 115.05 | 115.09 | -0.904% | 175,300 | -2.242% |
| 2026-09-08 | 116.71 | 116.71 | 116.08 | 116.14 | -0.803% | 41,406 | -3.126% |
| 2026-09-04 | 116.70 | 117.38 | 116.70 | 117.08 | -0.273% | 66,456 | -3.903% |
| 2026-09-03 | 116.98 | 117.46 | 116.52 | 117.40 | +0.972% | 58,723 | -4.165% |
| 2026-09-02 | 115.88 | 116.52 | 115.88 | 116.27 | +0.345% | 90,332 | -3.234% |
| 2026-09-01 | 116.69 | 117.01 | 115.73 | 115.87 | -1.093% | 30,452 | -2.900% |
| 2026-08-31 | 117.34 | 117.34 | 116.93 | 117.15 | -0.568% | 51,245 | -3.961% |
| 2026-08-28 | 118.71 | 118.71 | 117.66 | 117.82 | -0.507% | 75,378 | -4.507% |
| 2026-08-27 | 118.38 | 118.67 | 118.27 | 118.42 | +0.017% | 49,546 | -4.991% |
| 2026-08-26 | 117.70 | 118.64 | 117.70 | 118.40 | +0.220% | 33,614 | -4.975% |
| 2026-08-25 | 118.51 | 118.51 | 117.87 | 118.14 | -0.110% | 52,489 | -4.766% |
| 2026-08-24 | 118.34 | 118.51 | 117.98 | 118.27 | -0.084% | 33,094 | -4.870% |
| 2026-08-21 | 118.20 | 118.52 | 118.05 | 118.37 | +0.663% | 52,902 | -4.951% |
| 2026-08-20 | 117.81 | 118.46 | 117.53 | 117.59 | -0.701% | 80,995 | -4.320% |
| 2026-08-19 | 118.63 | 119.13 | 118.32 | 118.42 | +0.475% | 33,559 | -4.991% |
| 2026-08-18 | 118.50 | 118.78 | 117.86 | 117.86 | -0.655% | 178,279 | -4.539% |
| 2026-08-17 | 119.25 | 119.25 | 118.64 | 118.64 | -0.780% | 36,949 | -5.164% |
| 2026-08-14 | 119.75 | 119.75 | 119.44 | 119.57 | -0.079% | 33,041 | -5.904% |
| 2026-08-13 | 119.12 | 119.74 | 119.00 | 119.67 | +0.810% | 79,213 | -5.979% |
| 2026-08-12 | 118.96 | 118.96 | 118.26 | 118.70 | +0.282% | 66,007 | -5.218% |
| 2026-08-11 | 118.14 | 118.64 | 118.14 | 118.37 | +0.314% | 24,633 | -4.951% |
| 2026-08-10 | 117.88 | 118.18 | 117.83 | 118.00 | +0.008% | 55,147 | -4.653% |
| 2026-08-07 | 117.34 | 118.03 | 117.34 | 117.99 | +1.052% | 48,037 | -4.644% |
| 2026-08-06 | 117.25 | 117.25 | 116.56 | 116.76 | -0.450% | 31,960 | -3.642% |
| 2026-08-05 | 118.11 | 118.11 | 117.12 | 117.29 | -0.331% | 35,733 | -4.075% |
| 2026-08-04 | 116.17 | 117.76 | 115.95 | 117.68 | +1.597% | 82,789 | -4.393% |
| 2026-08-03 | 115.06 | 115.83 | 114.88 | 115.83 | +1.188% | 81,711 | -2.866% |
| 2026-07-31 | 114.94 | 114.94 | 113.90 | 114.47 | -0.183% | 258,602 | -1.712% |
| 2026-07-30 | 114.95 | 114.96 | 113.39 | 114.68 | +0.061% | 92,747 | -1.892% |
| 2026-07-29 | 115.44 | 116.00 | 114.60 | 114.61 | -1.079% | 74,665 | -1.832% |
| 2026-07-28 | 115.08 | 116.11 | 115.08 | 115.86 | +0.923% | 42,526 | -2.891% |
| 2026-07-27 | 114.70 | 114.83 | 114.29 | 114.80 | +0.790% | 31,523 | -1.995% |
| 2026-07-24 | 113.39 | 114.37 | 113.39 | 113.90 | +0.780% | 61,527 | -1.220% |
| 2026-07-23 | 113.00 | 113.60 | 112.86 | 113.02 | -0.407% | 278,802 | -0.449% |
| 2026-07-22 | 113.74 | 114.19 | 113.35 | 113.48 | -0.132% | 77,166 | -0.855% |
| 2026-07-21 | 113.52 | 113.84 | 113.16 | 113.63 | +0.247% | 37,710 | -0.986% |
| 2026-07-20 | 114.06 | 114.09 | 113.35 | 113.35 | -0.518% | 18,016 | -0.741% |
| 2026-07-17 | 114.31 | 115.17 | 113.83 | 113.94 | -0.740% | 37,051 | -1.255% |
| 2026-07-16 | 114.14 | 114.85 | 114.14 | 114.79 | +0.684% | 349,390 | -1.986% |
| 2026-07-15 | 114.73 | 114.78 | 113.78 | 114.01 | -0.384% | 41,452 | -1.316% |
| 2026-07-14 | 114.86 | 115.29 | 114.35 | 114.45 | -0.148% | 274,189 | -1.695% |
| 2026-07-13 | 114.95 | 115.39 | 114.42 | 114.62 | -0.164% | 29,220 | -1.840% |
| 2026-07-10 | 114.96 | 115.08 | 114.57 | 114.81 | +0.146% | 36,678 | -2.001% |
| 2026-07-09 | 114.31 | 115.00 | 114.25 | 114.64 | +0.774% | 26,115 | -1.858% |
| 2026-07-08 | 114.37 | 114.37 | 113.26 | 113.76 | -1.070% | 16,204 | -1.099% |
| 2026-07-07 | 115.77 | 115.97 | 114.92 | 114.99 | -0.390% | 47,518 | -2.157% |
| 2026-07-06 | 115.38 | 115.61 | 115.07 | 115.44 | +0.261% | 48,129 | -2.538% |
| 2026-07-02 | 115.11 | 115.57 | 114.24 | 115.14 | +0.541% | 482,829 | -2.284% |
| 2026-07-01 | 114.19 | 115.32 | 114.03 | 114.52 | +0.289% | 29,514 | -1.755% |
| 2026-06-30 | 113.88 | 114.48 | 113.78 | 114.19 | +0.061% | 79,970 | -1.471% |
| 2026-06-29 | 113.80 | 114.16 | 113.34 | 114.12 | +0.555% | 33,334 | -1.411% |
| 2026-06-26 | 113.05 | 113.72 | 112.78 | 113.49 | +0.371% | 23,788 | -0.864% |
| 2026-06-25 | 113.26 | 114.21 | 112.94 | 113.07 | +0.426% | 18,024 | -0.495% |
| 2026-06-24 | 111.93 | 113.21 | 111.93 | 112.59 | +0.544% | 18,735 | -0.071% |
| 2026-06-23 | 111.50 | 112.28 | 111.50 | 111.98 | -0.470% | 23,866 | +0.473% |
| 2026-06-22 | 112.42 | 112.95 | 112.20 | 112.51 | +0.116% | 20,938 | 0.000% |
| 2026-06-18 | 112.79 | 112.93 | 112.12 | 112.38 | +0.474% | 26,879 | +0.116% |
| 2026-06-17 | 113.46 | 114.07 | 111.71 | 111.85 | -1.462% | 27,298 | +0.590% |
| 2026-06-16 | 114.06 | 114.55 | 113.50 | 113.51 | -0.237% | 18,113 | -0.881% |
| 2026-06-15 | 114.09 | 114.35 | 113.71 | 113.78 | +0.424% | 31,141 | -1.116% |
| 2026-06-12 | 113.18 | 113.50 | 112.47 | 113.30 | +0.666% | 35,033 | -0.697% |
| 2026-06-11 | 111.17 | 112.87 | 111.13 | 112.55 | +1.579% | 27,982 | -0.036% |
| 2026-06-10 | 112.00 | 112.68 | 110.79 | 110.80 | -1.284% | 120,095 | +1.543% |
| 2026-06-09 | 111.98 | 113.00 | 110.39 | 112.24 | +0.719% | 32,079 | +0.240% |
| 2026-06-08 | 112.30 | 112.30 | 111.44 | 111.44 | -0.134% | 23,687 | +0.960% |
| 2026-06-05 | 112.75 | 113.09 | 111.49 | 111.59 | -1.561% | 168,683 | +0.824% |
| 2026-06-04 | 112.87 | 113.46 | 112.87 | 113.36 | +0.809% | 31,539 | -0.750% |
| 2026-06-03 | 112.95 | 112.95 | 112.40 | 112.45 | -0.654% | 298,411 | +0.053% |
| 2026-06-02 | 112.59 | 113.24 | 112.51 | 113.19 | +0.292% | 22,067 | -0.601% |
| 2026-06-01 | 112.37 | 113.16 | 112.24 | 112.86 | +0.186% | 31,229 | -0.310% |
| 2026-05-29 | 112.40 | 112.76 | 112.33 | 112.65 | +0.554% | 11,364 | -0.124% |
| 2026-05-28 | 111.58 | 112.39 | 111.19 | 112.03 | +0.475% | 23,206 | +0.428% |
| 2026-05-27 | 111.73 | 111.90 | 111.47 | 111.50 | -0.152% | 19,576 | +0.906% |
| 2026-05-26 | 111.55 | 111.91 | 111.41 | 111.67 | +0.595% | 23,064 | +0.752% |
| 2026-05-22 | 110.55 | 111.20 | 110.55 | 111.01 | +0.999% | 22,718 | +1.351% |
| 2026-05-21 | 108.94 | 110.00 | 108.50 | 109.91 | +0.349% | 33,470 | +2.364% |
| 2026-05-20 | 108.36 | 109.53 | 107.95 | 109.53 | +1.323% | 48,290 | +2.721% |
| 2026-05-19 | 108.40 | 108.64 | 107.88 | 108.10 | -0.552% | 30,638 | +4.080% |
| 2026-05-18 | 108.38 | 109.00 | 108.04 | 108.70 | +0.416% | 19,016 | +3.505% |
| 2026-05-15 | 108.71 | 108.82 | 108.24 | 108.25 | -1.117% | 25,806 | +3.935% |
| 2026-05-14 | 109.12 | 109.80 | 109.00 | 109.47 | +0.517% | 43,008 | +2.775% |
| 2026-05-13 | 109.08 | 109.29 | 108.56 | 108.91 | -0.275% | 23,648 | +3.305% |
| 2026-05-12 | 109.28 | 109.37 | 108.46 | 109.21 | -0.274% | 67,191 | +3.022% |
| 2026-05-11 | 109.21 | 109.73 | 109.21 | 109.51 | +0.178% | 44,038 | +2.739% |
| 2026-05-08 | 109.56 | 109.56 | 108.87 | 109.32 | +0.041% | 33,366 | +2.922% |
| 2026-05-07 | 110.02 | 110.02 | 109.03 | 109.27 | -0.865% | 26,864 | +2.965% |
| 2026-05-06 | 109.99 | 110.34 | 109.69 | 110.22 | +1.008% | 24,531 | +2.074% |
| 2026-05-05 | 108.83 | 109.37 | 108.61 | 109.12 | +0.779% | 12,734 | +3.103% |
| 2026-05-04 | 108.66 | 109.31 | 108.25 | 108.28 | -0.502% | 27,527 | +3.907% |
| 2026-05-01 | 109.24 | 109.24 | 108.83 | 108.83 | +0.015% | 13,991 | +3.385% |
| 2026-04-30 | 107.59 | 108.85 | 107.56 | 108.81 | +1.445% | 25,049 | +3.400% |
| 2026-04-29 | 107.48 | 107.48 | 106.90 | 107.26 | -0.102% | 20,552 | +4.895% |
| 2026-04-28 | 107.97 | 108.06 | 107.20 | 107.37 | -0.639% | 50,686 | +4.787% |
| 2026-04-27 | 108.21 | 108.32 | 107.99 | 108.06 | -0.117% | 65,303 | +4.118% |
| 2026-04-24 | 108.64 | 108.64 | 107.87 | 108.19 | -0.089% | 24,847 | +3.997% |
| 2026-04-23 | 108.50 | 108.54 | 107.17 | 108.28 | -0.283% | 34,637 | +3.904% |
| 2026-04-22 | 109.19 | 109.24 | 108.25 | 108.59 | +0.148% | 20,076 | +3.610% |
| 2026-04-21 | 109.47 | 109.75 | 108.24 | 108.43 | -0.578% | 19,308 | +3.763% |
| 2026-04-20 | 108.44 | 109.06 | 108.44 | 109.06 | +0.470% | 38,695 | +3.163% |
| 2026-04-17 | 108.17 | 108.98 | 108.15 | 108.55 | +1.193% | 47,183 | +3.648% |
| 2026-04-16 | 107.19 | 107.42 | 106.85 | 107.27 | +0.487% | 39,035 | +4.885% |
| 2026-04-15 | 106.85 | 106.95 | 106.37 | 106.75 | +0.320% | 48,908 | +5.396% |
| 2026-04-14 | 106.06 | 106.53 | 105.93 | 106.41 | +0.596% | 23,602 | +5.733% |
| 2026-04-13 | 104.07 | 105.80 | 104.06 | 105.78 | +1.545% | 37,775 | +6.362% |
| 2026-04-10 | 105.00 | 105.04 | 104.11 | 104.17 | -0.679% | 30,041 | +8.006% |
| 2026-04-09 | 104.69 | 105.17 | 104.41 | 104.88 | -0.179% | 24,701 | +7.273% |
| 2026-04-08 | 104.97 | 105.35 | 104.64 | 105.07 | +2.298% | 261,693 | +7.081% |
| 2026-04-07 | 102.53 | 102.92 | 102.17 | 102.71 | -0.204% | 26,848 | +9.541% |
| 2026-04-06 | 102.45 | 102.95 | 102.45 | 102.92 | +0.361% | 36,850 | +9.318% |
| 2026-04-02 | 100.96 | 102.83 | 100.78 | 102.55 | +0.431% | 44,864 | +9.712% |
| 2026-04-01 | 102.15 | 102.63 | 102.00 | 102.11 | +0.334% | 34,657 | +10.185% |
| 2026-03-31 | 100.52 | 101.79 | 100.26 | 101.77 | +2.302% | 38,380 | +10.553% |
| 2026-03-30 | 100.63 | 100.67 | 99.08 | 99.48 | -0.311% | 87,574 | +13.098% |
| 2026-03-27 | 100.83 | 100.85 | 99.53 | 99.79 | -1.456% | 57,031 | +12.747% |
| 2026-03-26 | 101.63 | 102.77 | 101.19 | 101.26 | -1.110% | 25,015 | +11.106% |
| 2026-03-25 | 102.82 | 103.10 | 101.72 | 102.40 | +0.479% | 31,114 | +9.872% |
| 2026-03-24 | 101.34 | 102.36 | 101.13 | 101.91 | -0.116% | 25,588 | +10.399% |
| 2026-03-23 | 102.34 | 103.23 | 101.90 | 102.03 | +1.130% | 47,822 | +10.271% |
| 2026-03-20 | 102.33 | 102.33 | 100.41 | 100.89 | -1.513% | 28,569 | +11.517% |
| 2026-03-19 | 101.64 | 102.94 | 101.60 | 102.44 | -0.010% | 60,448 | +9.830% |
| 2026-03-18 | 103.33 | 103.65 | 102.41 | 102.45 | -1.310% | 34,514 | +9.819% |
| 2026-03-17 | 103.88 | 104.58 | 103.81 | 103.81 | +0.174% | 19,379 | +8.381% |
| 2026-03-16 | 103.65 | 104.20 | 103.47 | 103.63 | +0.906% | 38,577 | +8.569% |
| 2026-03-13 | 103.46 | 103.90 | 102.56 | 102.70 | -0.010% | 20,595 | +9.552% |
| 2026-03-12 | 103.60 | 104.14 | 102.71 | 102.71 | -1.713% | 61,767 | +9.541% |
| 2026-03-11 | 104.83 | 104.83 | 104.00 | 104.50 | -0.294% | 41,417 | +7.665% |
| 2026-03-10 | 105.77 | 105.95 | 104.74 | 104.81 | -0.947% | 17,623 | +7.349% |
| 2026-03-09 | 104.41 | 105.95 | 103.34 | 105.81 | +0.313% | 37,524 | +6.332% |
| 2026-03-06 | 105.80 | 105.82 | 104.70 | 105.48 | -1.217% | 39,403 | +6.665% |
| 2026-03-05 | 107.07 | 107.55 | 106.22 | 106.78 | -0.734% | 52,508 | +5.366% |
| 2026-03-04 | 107.57 | 107.86 | 106.95 | 107.57 | +0.486% | 73,044 | +4.592% |
| 2026-03-03 | 106.20 | 107.58 | 104.95 | 107.05 | -1.054% | 30,640 | +5.100% |
| 2026-03-02 | 107.02 | 108.50 | 107.02 | 108.19 | +0.074% | 49,091 | +3.993% |
| 2026-02-27 | 107.50 | 108.11 | 107.25 | 108.11 | -0.166% | 22,477 | +4.070% |
| 2026-02-26 | 107.98 | 108.33 | 107.43 | 108.29 | +0.613% | 30,614 | +3.897% |
| 2026-02-25 | 107.62 | 107.74 | 106.94 | 107.63 | +0.177% | 43,021 | +4.534% |
| 2026-02-24 | 106.53 | 107.52 | 106.47 | 107.44 | +0.873% | 31,882 | +4.719% |
| 2026-02-23 | 107.52 | 107.69 | 106.17 | 106.51 | -1.325% | 22,531 | +5.633% |
| 2026-02-20 | 107.34 | 108.13 | 107.22 | 107.94 | +0.297% | 29,394 | +4.234% |
| 2026-02-19 | 107.52 | 107.80 | 107.03 | 107.62 | -0.195% | 22,332 | +4.544% |
| 2026-02-18 | 107.29 | 108.12 | 107.29 | 107.83 | +0.597% | 53,520 | +4.340% |
| 2026-02-17 | 107.37 | 107.37 | 106.35 | 107.19 | -0.158% | 34,394 | +4.963% |
| 2026-02-13 | 106.41 | 107.82 | 106.33 | 107.36 | +1.035% | 36,994 | +4.797% |
| 2026-02-12 | 108.27 | 108.54 | 106.11 | 106.26 | -1.502% | 56,560 | +5.882% |
| 2026-02-11 | 108.52 | 108.52 | 107.40 | 107.88 | -0.083% | 55,864 | +4.292% |
| 2026-02-10 | 107.83 | 108.37 | 107.72 | 107.97 | +0.325% | 34,274 | +4.205% |
| 2026-02-09 | 107.21 | 107.74 | 106.86 | 107.62 | +0.280% | 58,159 | +4.544% |
| 2026-02-06 | 106.10 | 107.35 | 105.94 | 107.32 | +2.180% | 36,289 | +4.836% |
| 2026-02-05 | 105.78 | 105.78 | 104.90 | 105.03 | -1.018% | 67,995 | +7.122% |
| 2026-02-04 | 105.78 | 106.52 | 105.57 | 106.11 | +0.607% | 44,015 | +6.031% |
| 2026-02-03 | 105.87 | 106.39 | 104.84 | 105.47 | -0.444% | 19,800 | +6.675% |
| 2026-02-02 | 105.31 | 106.16 | 105.31 | 105.94 | +0.417% | 23,929 | +6.202% |
| 2026-01-30 | 105.69 | 106.03 | 104.85 | 105.50 | -0.589% | 27,264 | +6.645% |
| 2026-01-29 | 106.80 | 106.97 | 105.48 | 106.13 | -0.230% | 70,669 | +6.016% |
| 2026-01-28 | 106.78 | 106.99 | 106.23 | 106.37 | -0.244% | 53,421 | +5.772% |
| 2026-01-27 | 106.80 | 106.80 | 106.45 | 106.63 | -0.103% | 35,713 | +5.514% |
| 2026-01-26 | 106.83 | 107.11 | 106.65 | 106.74 | +0.207% | 31,335 | +5.406% |
| 2026-01-23 | 106.90 | 106.90 | 106.23 | 106.52 | -0.467% | 29,114 | +5.623% |
| 2026-01-22 | 107.34 | 107.53 | 106.89 | 107.02 | +0.178% | 27,292 | +5.130% |
| 2026-01-21 | 105.93 | 107.08 | 105.87 | 106.83 | +1.424% | 59,306 | +5.317% |
| 2026-01-20 | 105.65 | 106.29 | 105.23 | 105.33 | -1.653% | 61,586 | +6.817% |
| 2026-01-16 | 107.35 | 107.40 | 106.92 | 107.10 | -0.158% | 38,575 | +5.051% |
| 2026-01-15 | 107.34 | 107.68 | 107.24 | 107.27 | +0.440% | 40,916 | +4.885% |
| 2026-01-14 | 106.48 | 106.82 | 106.23 | 106.80 | +0.216% | 48,942 | +5.346% |
| 2026-01-13 | 106.92 | 107.00 | 106.29 | 106.57 | -0.139% | 23,261 | +5.574% |
| 2026-01-12 | 106.29 | 106.74 | 106.29 | 106.72 | +0.129% | 41,715 | +5.427% |
| 2026-01-09 | 106.53 | 106.86 | 106.25 | 106.58 | +0.462% | 145,106 | +5.564% |
| 2026-01-08 | 105.15 | 106.27 | 105.15 | 106.09 | +0.669% | 35,005 | +6.051% |
| 2026-01-07 | 106.54 | 106.70 | 105.35 | 105.39 | -1.000% | 36,922 | +6.761% |
| 2026-01-06 | 105.15 | 106.52 | 105.04 | 106.45 | +1.213% | 233,079 | +5.693% |
| 2026-01-05 | 104.53 | 105.43 | 104.33 | 105.17 | +1.061% | 24,721 | +6.975% |
| 2026-01-02 | 103.76 | 104.30 | 103.17 | 104.07 | +0.677% | 35,200 | +8.110% |
| 2025-12-31 | 104.33 | 104.33 | 103.35 | 103.37 | -0.882% | 60,125 | +8.842% |
| 2025-12-30 | 104.65 | 104.65 | 104.28 | 104.29 | -0.182% | 226,251 | +7.882% |
| 2025-12-29 | 104.47 | 104.72 | 104.29 | 104.48 | -0.229% | 27,832 | +7.686% |
| 2025-12-26 | 104.78 | 104.80 | 104.44 | 104.72 | -0.019% | 29,641 | +7.439% |
| 2025-12-24 | 104.48 | 104.87 | 104.39 | 104.74 | +0.341% | 17,862 | +7.418% |
| 2025-12-23 | 104.61 | 104.61 | 104.19 | 104.38 | -0.311% | 25,537 | +7.785% |
| 2025-12-22 | 104.21 | 104.78 | 104.21 | 104.71 | +0.850% | 50,361 | +7.449% |
| 2025-12-19 | 103.48 | 104.19 | 103.48 | 103.83 | +0.462% | 41,818 | +8.363% |
| 2025-12-18 | 103.73 | 104.13 | 103.26 | 103.35 | +0.330% | 33,637 | +8.863% |
| 2025-12-17 | 103.51 | 104.05 | 102.96 | 103.01 | -0.387% | 35,650 | +9.222% |
| 2025-12-16 | 103.97 | 104.10 | 102.96 | 103.41 | -1.128% | 30,760 | +8.800% |
| 2025-12-15 | 105.23 | 105.23 | 104.29 | 104.59 | -0.096% | 27,843 | +7.572% |
| 2025-12-12 | 105.68 | 105.80 | 104.53 | 104.69 | -0.787% | 20,721 | +7.470% |
| 2025-12-11 | 104.61 | 105.57 | 104.61 | 105.52 | +0.841% | 36,756 | +6.624% |
| 2025-12-10 | 103.39 | 104.93 | 103.39 | 104.64 | +1.229% | 39,759 | +7.521% |
| 2025-12-09 | 103.47 | 103.93 | 103.35 | 103.37 | -0.203% | 36,327 | +8.842% |
| 2025-12-08 | 104.33 | 104.33 | 103.46 | 103.58 | -0.585% | 29,758 | +8.621% |
| 2025-12-05 | 104.05 | 104.56 | 104.03 | 104.19 | +0.221% | 81,265 | +7.985% |
| 2025-12-04 | 103.80 | 104.19 | 103.71 | 103.96 | +0.164% | 41,514 | +8.224% |
| 2025-12-03 | 103.19 | 103.82 | 103.19 | 103.79 | +0.843% | 24,798 | +8.402% |
| 2025-12-02 | 103.45 | 103.45 | 102.82 | 102.92 | -0.007% | 27,879 | +9.315% |
| 2025-12-01 | 102.83 | 103.68 | 102.83 | 102.93 | -0.589% | 28,462 | +9.307% |
| 2025-11-28 | 102.96 | 103.75 | 102.96 | 103.54 | +0.690% | 10,769 | +8.663% |
| 2025-11-26 | 102.30 | 103.29 | 102.30 | 102.83 | +0.607% | 125,331 | +9.414% |
| 2025-11-25 | 101.07 | 102.47 | 101.00 | 102.21 | +1.313% | 86,239 | +10.077% |
| 2025-11-24 | 100.56 | 101.16 | 100.34 | 100.89 | +0.593% | 34,121 | +11.523% |
| 2025-11-21 | 99.04 | 100.84 | 98.87 | 100.29 | +1.745% | 67,484 | +12.185% |
| 2025-11-20 | 100.92 | 101.16 | 98.53 | 98.57 | -1.321% | 27,407 | +14.142% |
| 2025-11-19 | 100.22 | 100.28 | 99.52 | 99.89 | -0.309% | 36,188 | +12.634% |
| 2025-11-18 | 99.93 | 100.71 | 99.66 | 100.20 | -0.070% | 41,338 | +12.285% |
| 2025-11-17 | 101.54 | 101.59 | 99.92 | 100.27 | -1.358% | 37,474 | +12.207% |
| 2025-11-14 | 101.26 | 102.24 | 101.26 | 101.65 | -0.245% | 26,336 | +10.684% |
| 2025-11-13 | 103.23 | 103.25 | 101.83 | 101.90 | -1.407% | 146,410 | +10.412% |
| 2025-11-12 | 103.42 | 103.89 | 103.35 | 103.35 | +0.217% | 31,649 | +8.859% |
| 2025-11-11 | 102.75 | 103.43 | 102.72 | 103.13 | +0.409% | 72,530 | +9.095% |
| 2025-11-10 | 102.70 | 102.96 | 101.92 | 102.71 | +0.647% | 36,916 | +9.541% |
| 2025-11-07 | 100.77 | 102.06 | 100.72 | 102.05 | +0.900% | 74,824 | +10.250% |
| 2025-11-06 | 102.00 | 102.11 | 101.07 | 101.14 | -0.814% | 49,179 | +11.242% |
| 2025-11-05 | 101.42 | 102.39 | 101.42 | 101.97 | +0.522% | 49,223 | +10.336% |
| 2025-11-04 | 101.34 | 101.83 | 101.25 | 101.44 | -0.763% | 82,157 | +10.913% |
| 2025-11-03 | 102.65 | 102.65 | 101.50 | 102.22 | -0.351% | 28,189 | +10.067% |
| 2025-10-31 | 102.03 | 102.71 | 101.84 | 102.58 | +0.648% | 32,986 | +9.680% |
| 2025-10-30 | 101.91 | 102.98 | 101.89 | 101.92 | -0.546% | 45,900 | +10.391% |
| 2025-10-29 | 103.20 | 103.41 | 102.25 | 102.48 | -0.957% | 40,813 | +9.787% |
| 2025-10-28 | 104.32 | 104.32 | 103.44 | 103.47 | -0.853% | 29,979 | +8.737% |
| 2025-10-27 | 104.41 | 104.41 | 104.07 | 104.36 | +0.481% | 109,982 | +7.810% |
| 2025-10-24 | 104.38 | 104.38 | 103.82 | 103.86 | +0.280% | 59,887 | +8.329% |
| 2025-10-23 | 103.09 | 103.69 | 102.95 | 103.57 | +0.544% | 92,487 | +8.632% |
| 2025-10-22 | 103.70 | 103.70 | 102.62 | 103.01 | -0.598% | 114,291 | +9.222% |
| 2025-10-21 | 103.15 | 103.88 | 102.95 | 103.63 | +0.514% | 39,993 | +8.569% |
| 2025-10-20 | 102.58 | 103.20 | 102.58 | 103.10 | +1.078% | 24,854 | +9.127% |
| 2025-10-17 | 101.74 | 102.14 | 101.50 | 102.00 | +0.433% | 55,617 | +10.304% |
| 2025-10-16 | 102.72 | 102.79 | 101.33 | 101.56 | -1.023% | 27,994 | +10.782% |
| 2025-10-15 | 102.97 | 103.36 | 102.00 | 102.61 | +0.190% | 21,053 | +9.648% |
| 2025-10-14 | 100.69 | 102.83 | 100.69 | 102.42 | +0.762% | 38,022 | +9.857% |
| 2025-10-13 | 101.43 | 101.90 | 101.28 | 101.64 | +1.064% | 50,107 | +10.695% |
| 2025-10-10 | 103.25 | 103.33 | 100.56 | 100.57 | -2.321% | 23,129 | +11.872% |
| 2025-10-09 | 103.73 | 103.74 | 102.76 | 102.96 | -0.704% | 30,460 | +9.275% |
| 2025-10-08 | 103.57 | 103.75 | 103.40 | 103.69 | +0.446% | 13,252 | +8.506% |
| 2025-10-07 | 103.80 | 103.89 | 103.04 | 103.23 | -0.578% | 31,162 | +8.990% |
| 2025-10-06 | 104.36 | 104.36 | 103.72 | 103.83 | +0.029% | 20,554 | +8.360% |
| 2025-10-03 | 103.56 | 104.33 | 103.50 | 103.80 | +0.377% | 28,880 | +8.391% |
| 2025-10-02 | 103.20 | 103.48 | 102.95 | 103.41 | +0.281% | 519,671 | +8.800% |
| 2025-10-01 | 102.76 | 103.20 | 102.76 | 103.12 | +0.146% | 46,644 | +9.106% |
| 2025-09-30 | 102.73 | 103.06 | 102.34 | 102.97 | +0.049% | 71,688 | +9.265% |
| 2025-09-29 | 103.19 | 103.19 | 102.60 | 102.92 | +0.273% | 36,159 | +9.318% |
| 2025-09-26 | 101.89 | 102.68 | 101.89 | 102.64 | +0.924% | 37,378 | +9.616% |
| 2025-09-25 | 101.98 | 101.99 | 101.47 | 101.70 | -0.751% | 798,746 | +10.629% |
| 2025-09-24 | 102.90 | 103.13 | 102.40 | 102.47 | -0.277% | 24,201 | +9.798% |
| 2025-09-23 | 102.85 | 103.41 | 102.67 | 102.75 | -0.066% | 19,632 | +9.494% |
| 2025-09-22 | 102.33 | 102.88 | 102.18 | 102.82 | +0.053% | 112,266 | +9.422% |
| 2025-09-19 | 103.24 | 103.24 | 102.44 | 102.77 | -0.167% | 17,786 | +9.479% |
| 2025-09-18 | 102.57 | 103.22 | 102.48 | 102.94 | +0.764% | 25,727 | +9.297% |
| 2025-09-17 | 102.28 | 103.28 | 101.99 | 102.16 | +0.088% | 50,439 | +10.131% |
| 2025-09-16 | 102.47 | 102.58 | 101.87 | 102.07 | -0.575% | 37,430 | +10.228% |
| 2025-09-15 | 103.11 | 103.30 | 102.66 | 102.66 | -0.262% | 90,695 | +9.595% |
| 2025-09-12 | 103.62 | 103.62 | 102.90 | 102.93 | -0.618% | 17,743 | +9.307% |
| 2025-09-11 | 102.49 | 103.76 | 102.45 | 103.57 | +1.331% | 172,276 | +8.632% |
| 2025-09-10 | 102.67 | 102.85 | 101.89 | 102.21 | -0.283% | 428,158 | +10.077% |
| 2025-09-09 | 102.45 | 102.56 | 102.18 | 102.50 | -0.107% | 63,146 | +9.766% |
| 2025-09-08 | 102.67 | 102.67 | 102.02 | 102.61 | -0.029% | 108,906 | +9.648% |
| 2025-09-05 | 102.78 | 103.08 | 102.05 | 102.64 | +0.234% | 180,850 | +9.616% |
| 2025-09-04 | 101.82 | 102.48 | 101.66 | 102.40 | +0.698% | 138,938 | +9.873% |
| 2025-09-03 | 101.91 | 102.00 | 101.32 | 101.69 | -0.255% | 41,475 | +10.640% |
| 2025-09-02 | 101.75 | 102.06 | 101.35 | 101.95 | -0.679% | 33,133 | +10.358% |
| 2025-08-29 | 102.79 | 102.88 | 102.36 | 102.65 | -0.148% | 25,553 | +9.609% |
| 2025-08-28 | 102.64 | 102.80 | 102.42 | 102.80 | +0.090% | 20,324 | +9.447% |
| 2025-08-27 | 102.26 | 102.75 | 102.20 | 102.71 | +0.525% | 25,473 | +9.545% |
| 2025-08-26 | 101.94 | 102.22 | 101.86 | 102.17 | +0.078% | 49,522 | +10.120% |
| 2025-08-25 | 102.68 | 102.68 | 102.05 | 102.09 | -0.710% | 14,934 | +10.207% |
| 2025-08-22 | 101.24 | 103.07 | 101.24 | 102.82 | +1.893% | 40,199 | +9.424% |
| 2025-08-21 | 100.85 | 101.14 | 100.81 | 100.91 | -0.306% | 19,226 | +11.495% |
| 2025-08-20 | 101.27 | 101.45 | 100.75 | 101.22 | -0.099% | 127,246 | +11.154% |
| 2025-08-19 | 101.05 | 101.68 | 101.05 | 101.32 | +0.237% | 35,576 | +11.044% |
| 2025-08-18 | 101.10 | 101.33 | 101.08 | 101.08 | -0.030% | 25,244 | +11.308% |
| 2025-08-15 | 101.55 | 101.55 | 101.10 | 101.11 | -0.207% | 53,811 | +11.275% |
| 2025-08-14 | 101.25 | 101.39 | 100.93 | 101.32 | -0.664% | 21,313 | +11.044% |
| 2025-08-13 | 101.10 | 102.00 | 100.97 | 102.00 | +1.178% | 58,568 | +10.307% |
| 2025-08-12 | 100.02 | 100.81 | 99.94 | 100.81 | +1.357% | 228,373 | +11.606% |
| 2025-08-11 | 99.99 | 100.14 | 99.34 | 99.46 | -0.460% | 28,641 | +13.121% |
| 2025-08-08 | 100.05 | 100.16 | 99.73 | 99.92 | +0.030% | 111,429 | +12.600% |
| 2025-08-07 | 100.57 | 100.57 | 99.47 | 99.89 | -0.140% | 13,782 | +12.634% |
| 2025-08-06 | 100.10 | 100.24 | 99.59 | 100.03 | -0.060% | 17,549 | +12.476% |
| 2025-08-05 | 100.48 | 100.48 | 99.80 | 100.09 | -0.309% | 20,879 | +12.409% |
| 2025-08-04 | 99.48 | 100.40 | 99.48 | 100.40 | +1.332% | 30,254 | +12.062% |
| 2025-08-01 | 99.44 | 99.44 | 98.24 | 99.08 | -1.107% | 18,919 | +13.555% |
| 2025-07-31 | 100.90 | 101.47 | 100.18 | 100.19 | -0.803% | 18,270 | +12.298% |
| 2025-07-30 | 101.72 | 101.91 | 100.60 | 101.00 | -0.708% | 141,311 | +11.396% |
| 2025-07-29 | 102.03 | 102.03 | 101.48 | 101.72 | -0.079% | 22,512 | +10.608% |
| 2025-07-28 | 102.29 | 102.30 | 101.76 | 101.80 | -0.450% | 35,722 | +10.521% |
| 2025-07-25 | 102.02 | 102.29 | 101.65 | 102.26 | +0.481% | 18,817 | +10.023% |
| 2025-07-24 | 101.79 | 102.08 | 101.59 | 101.77 | -0.265% | 60,687 | +10.553% |
| 2025-07-23 | 101.52 | 102.04 | 101.47 | 102.04 | +0.780% | 41,671 | +10.261% |
| 2025-07-22 | 100.40 | 101.29 | 100.40 | 101.25 | +1.159% | 28,878 | +11.121% |
| 2025-07-21 | 100.76 | 100.85 | 100.09 | 100.09 | -0.388% | 34,903 | +12.409% |
| 2025-07-18 | 100.86 | 100.86 | 100.17 | 100.48 | +0.159% | 21,717 | +11.973% |
| 2025-07-17 | 99.85 | 100.43 | 99.70 | 100.32 | +0.804% | 27,009 | +12.151% |
| 2025-07-16 | 99.54 | 99.64 | 98.62 | 99.52 | +0.414% | 134,448 | +13.053% |
| 2025-07-15 | 100.66 | 100.66 | 99.11 | 99.11 | -1.275% | 38,914 | +13.520% |
| 2025-07-14 | 99.96 | 100.50 | 99.96 | 100.39 | +0.236% | 19,005 | +12.073% |
| 2025-07-11 | 100.39 | 100.39 | 100.06 | 100.15 | -0.773% | 24,396 | +12.337% |
| 2025-07-10 | 100.59 | 101.28 | 100.40 | 100.93 | +0.378% | 21,471 | +11.469% |
| 2025-07-09 | 100.44 | 100.55 | 99.93 | 100.55 | +0.293% | 39,179 | +11.890% |
| 2025-07-08 | 100.14 | 100.42 | 99.97 | 100.26 | +0.190% | 18,493 | +12.218% |
| 2025-07-07 | 100.50 | 100.71 | 99.50 | 100.07 | -0.762% | 121,929 | +12.431% |
| 2025-07-03 | 100.51 | 100.97 | 100.51 | 100.84 | +0.557% | 19,130 | +11.575% |
| 2025-07-02 | 99.85 | 100.29 | 99.71 | 100.28 | +0.330% | 58,600 | +12.196% |
| 2025-07-01 | 98.96 | 100.20 | 98.96 | 99.95 | +0.837% | 21,124 | +12.566% |
| 2025-06-30 | 98.75 | 99.19 | 98.55 | 99.12 | +0.580% | 38,156 | +13.509% |
| 2025-06-27 | 98.34 | 99.04 | 98.07 | 98.55 | +0.365% | 23,154 | +14.167% |
| 2025-06-26 | 97.90 | 98.22 | 97.58 | 98.19 | +0.759% | 33,493 | +14.584% |
| 2025-06-25 | 98.12 | 98.12 | 97.34 | 97.45 | -0.744% | 23,087 | +15.454% |
| 2025-06-24 | 97.75 | 98.30 | 97.47 | 98.18 | +1.060% | 63,050 | +14.596% |
| 2025-06-23 | 96.31 | 97.15 | 95.82 | 97.15 | +0.830% | 47,000 | +15.811% |
| 2025-06-20 | 96.83 | 96.90 | 96.11 | 96.35 | +0.114% | 61,689 | +16.772% |
| 2025-06-18 | 96.24 | 96.72 | 96.04 | 96.24 | +0.062% | 21,970 | +16.906% |
| 2025-06-17 | 96.52 | 96.81 | 95.97 | 96.18 | -0.753% | 200,957 | +16.979% |
| 2025-06-16 | 96.74 | 97.32 | 96.72 | 96.91 | +0.550% | 27,899 | +16.097% |
| 2025-06-13 | 96.83 | 97.15 | 96.13 | 96.38 | -1.199% | 230,511 | +16.736% |
| 2025-06-12 | 96.98 | 97.55 | 96.89 | 97.55 | +0.217% | 28,946 | +15.336% |
| 2025-06-11 | 97.91 | 97.91 | 97.13 | 97.34 | -0.278% | 25,352 | +15.586% |
| 2025-06-10 | 97.42 | 97.75 | 97.32 | 97.61 | +0.319% | 88,422 | +15.265% |
| 2025-06-09 | 97.58 | 97.74 | 97.08 | 97.30 | -0.041% | 14,223 | +15.632% |
| 2025-06-06 | 97.29 | 97.39 | 97.00 | 97.34 | +0.818% | 24,007 | +15.585% |
| 2025-06-05 | 96.91 | 97.14 | 96.33 | 96.55 | -0.196% | 15,921 | +16.530% |
| 2025-06-04 | 97.05 | 97.17 | 96.74 | 96.74 | -0.134% | 13,460 | +16.301% |
| 2025-06-03 | 96.11 | 96.92 | 95.74 | 96.87 | +0.854% | 19,211 | +16.145% |
| 2025-06-02 | 95.89 | 96.12 | 95.00 | 96.05 | +0.094% | 30,018 | +17.137% |
| 2025-05-30 | 95.50 | 96.09 | 95.20 | 95.96 | +0.063% | 15,501 | +17.247% |
| 2025-05-29 | 96.22 | 96.22 | 95.56 | 95.90 | +0.261% | 42,032 | +17.320% |
| 2025-05-28 | 96.40 | 96.52 | 95.61 | 95.65 | -0.796% | 24,795 | +17.627% |
| 2025-05-27 | 95.81 | 96.48 | 95.66 | 96.42 | +1.778% | 18,699 | +16.690% |
| 2025-05-23 | 94.12 | 94.97 | 94.12 | 94.73 | -0.418% | 13,360 | +18.766% |
| 2025-05-22 | 95.41 | 95.63 | 94.69 | 95.13 | -0.252% | 21,064 | +18.270% |
| 2025-05-21 | 96.75 | 96.89 | 95.31 | 95.37 | -2.144% | 21,291 | +17.972% |
| 2025-05-20 | 97.62 | 97.78 | 97.15 | 97.46 | -0.358% | 25,769 | +15.442% |
| 2025-05-19 | 96.84 | 97.83 | 96.72 | 97.81 | +0.041% | 86,922 | +15.029% |
| 2025-05-16 | 96.90 | 97.78 | 96.53 | 97.77 | +1.002% | 34,939 | +15.076% |
| 2025-05-15 | 95.85 | 96.81 | 95.69 | 96.80 | +0.865% | 51,053 | +16.229% |
| 2025-05-14 | 96.51 | 96.51 | 95.83 | 95.97 | -0.539% | 481,025 | +17.235% |
| 2025-05-13 | 96.51 | 96.85 | 96.33 | 96.49 | +0.229% | 30,923 | +16.603% |
| 2025-05-12 | 96.23 | 96.30 | 95.54 | 96.27 | +2.793% | 170,802 | +16.869% |
| 2025-05-09 | 94.05 | 94.05 | 93.44 | 93.65 | -0.015% | 100,311 | +20.133% |
| 2025-05-08 | 93.57 | 94.56 | 93.26 | 93.67 | +0.838% | 67,217 | +20.115% |
| 2025-05-07 | 92.72 | 93.19 | 92.25 | 92.89 | +0.530% | 28,613 | +21.122% |
| 2025-05-06 | 92.34 | 93.08 | 92.01 | 92.40 | -0.667% | 35,468 | +21.764% |
| 2025-05-05 | 92.71 | 93.57 | 92.71 | 93.02 | -0.300% | 334,180 | +20.952% |
| 2025-05-02 | 92.91 | 93.49 | 92.80 | 93.30 | +1.634% | 27,278 | +20.589% |
| 2025-05-01 | 92.08 | 92.68 | 91.67 | 91.80 | -0.146% | 30,274 | +22.560% |
| 2025-04-30 | 90.69 | 91.93 | 89.97 | 91.93 | +0.233% | 41,876 | +22.381% |
| 2025-04-29 | 90.88 | 91.90 | 90.75 | 91.72 | +0.647% | 27,669 | +22.667% |
| 2025-04-28 | 91.02 | 91.53 | 90.39 | 91.13 | +0.187% | 35,947 | +23.461% |
| 2025-04-25 | 90.73 | 90.96 | 90.25 | 90.96 | -0.197% | 29,446 | +23.692% |
| 2025-04-24 | 89.71 | 91.21 | 89.62 | 91.14 | +1.901% | 61,758 | +23.447% |
| 2025-04-23 | 90.45 | 91.38 | 89.24 | 89.44 | +0.982% | 43,147 | +25.794% |
| 2025-04-22 | 87.42 | 88.81 | 87.29 | 88.57 | +2.482% | 60,303 | +27.029% |
| 2025-04-21 | 87.51 | 87.51 | 85.60 | 86.42 | -2.101% | 240,786 | +30.182% |
| 2025-04-17 | 87.97 | 88.85 | 87.92 | 88.28 | +0.673% | 49,930 | +27.447% |
| 2025-04-16 | 88.50 | 88.97 | 86.97 | 87.69 | -1.294% | 47,842 | +28.304% |
| 2025-04-15 | 89.14 | 89.66 | 88.65 | 88.84 | -0.101% | 49,306 | +26.643% |
| 2025-04-14 | 89.18 | 89.45 | 88.30 | 88.93 | 0.000% | 84,472 | +26.515% |