EUSB
iShares ESG Advanced Universal USD Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
41.45USD-0.169%(-0.07)43,383
EUSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.82 | 41.82 | 41.43 | 41.46 | -0.145% | 43,383 | 0.000% |
| 2026-10-01 | 41.37 | 41.57 | 41.30 | 41.52 | -0.120% | 70,110 | -0.145% |
| 2026-09-30 | 41.66 | 41.66 | 41.50 | 41.57 | -0.048% | 197,252 | -0.265% |
| 2026-09-29 | 41.64 | 41.64 | 41.50 | 41.59 | -0.096% | 133,647 | -0.313% |
| 2026-09-28 | 41.67 | 41.69 | 41.58 | 41.63 | -0.502% | 29,674 | -0.408% |
| 2026-09-25 | 41.84 | 41.86 | 41.68 | 41.84 | +0.216% | 250,655 | -0.908% |
| 2026-09-24 | 41.97 | 41.99 | 41.75 | 41.75 | -0.477% | 88,058 | -0.695% |
| 2026-09-23 | 42.23 | 42.23 | 41.90 | 41.95 | -0.757% | 45,024 | -1.168% |
| 2026-09-22 | 42.31 | 42.32 | 42.23 | 42.27 | -0.012% | 98,130 | -1.916% |
| 2026-09-21 | 42.30 | 42.30 | 42.25 | 42.27 | +0.213% | 33,350 | -1.928% |
| 2026-09-18 | 42.24 | 42.24 | 42.18 | 42.19 | -0.354% | 32,584 | -1.719% |
| 2026-09-17 | 42.28 | 42.34 | 42.27 | 42.34 | +0.487% | 20,230 | -2.067% |
| 2026-09-16 | 42.23 | 42.29 | 42.13 | 42.13 | -0.071% | 16,847 | -1.590% |
| 2026-09-15 | 42.17 | 42.17 | 42.12 | 42.16 | -0.029% | 68,544 | -1.660% |
| 2026-09-14 | 42.15 | 42.27 | 42.13 | 42.17 | -0.090% | 24,192 | -1.689% |
| 2026-09-11 | 42.32 | 42.32 | 42.20 | 42.21 | -0.095% | 25,180 | -1.777% |
| 2026-09-10 | 42.34 | 42.34 | 42.23 | 42.25 | -0.635% | 26,751 | -1.870% |
| 2026-09-09 | 42.58 | 42.59 | 42.49 | 42.52 | -0.188% | 28,291 | -2.493% |
| 2026-09-08 | 42.64 | 42.64 | 42.56 | 42.60 | -0.117% | 27,827 | -2.676% |
| 2026-09-04 | 42.66 | 42.68 | 42.62 | 42.65 | +0.047% | 144,070 | -2.790% |
| 2026-09-03 | 42.69 | 42.69 | 42.63 | 42.63 | +0.141% | 75,602 | -2.745% |
| 2026-09-02 | 42.61 | 42.61 | 42.52 | 42.57 | +0.023% | 79,279 | -2.607% |
| 2026-09-01 | 42.60 | 42.66 | 42.54 | 42.56 | -0.607% | 138,824 | -2.585% |
| 2026-08-31 | 42.81 | 42.82 | 42.77 | 42.82 | -0.093% | 112,275 | -3.176% |
| 2026-08-28 | 42.99 | 43.01 | 42.84 | 42.86 | -0.244% | 36,355 | -3.266% |
| 2026-08-27 | 43.00 | 43.01 | 42.96 | 42.97 | -0.035% | 31,720 | -3.503% |
| 2026-08-26 | 43.00 | 43.00 | 42.94 | 42.98 | -0.186% | 96,414 | -3.537% |
| 2026-08-25 | 43.02 | 43.06 | 42.97 | 43.06 | +0.420% | 27,647 | -3.716% |
| 2026-08-24 | 42.85 | 42.89 | 42.85 | 42.88 | +0.175% | 16,336 | -3.312% |
| 2026-08-21 | 42.84 | 42.84 | 42.78 | 42.80 | -0.105% | 21,375 | -3.142% |
| 2026-08-20 | 42.93 | 42.93 | 42.82 | 42.85 | -0.326% | 30,641 | -3.244% |
| 2026-08-19 | 42.96 | 42.99 | 42.89 | 42.99 | +0.420% | 48,799 | -3.559% |
| 2026-08-18 | 42.72 | 42.81 | 42.72 | 42.81 | +0.070% | 58,513 | -3.153% |
| 2026-08-17 | 42.82 | 42.84 | 42.77 | 42.78 | -0.152% | 58,182 | -3.086% |
| 2026-08-14 | 42.93 | 42.93 | 42.83 | 42.84 | -0.244% | 22,943 | -3.233% |
| 2026-08-13 | 42.96 | 43.01 | 42.94 | 42.95 | +0.315% | 52,065 | -3.469% |
| 2026-08-12 | 42.88 | 42.88 | 42.81 | 42.81 | +0.084% | 17,052 | -3.165% |
| 2026-08-11 | 42.80 | 42.82 | 42.78 | 42.78 | +0.092% | 11,663 | -3.084% |
| 2026-08-10 | 42.83 | 42.83 | 42.74 | 42.74 | -0.326% | 21,324 | -2.995% |
| 2026-08-07 | 42.94 | 42.94 | 42.84 | 42.88 | +0.117% | 103,340 | -3.312% |
| 2026-08-06 | 42.89 | 42.89 | 42.80 | 42.83 | -0.256% | 29,626 | -3.199% |
| 2026-08-05 | 42.91 | 42.95 | 42.88 | 42.94 | +0.070% | 52,860 | -3.447% |
| 2026-08-04 | 42.86 | 42.91 | 42.84 | 42.91 | +0.445% | 44,098 | -3.379% |
| 2026-08-03 | 42.71 | 42.75 | 42.70 | 42.72 | -0.187% | 69,346 | -2.949% |
| 2026-07-31 | 42.83 | 42.83 | 42.73 | 42.80 | -0.163% | 83,139 | -3.131% |
| 2026-07-30 | 42.89 | 42.91 | 42.86 | 42.87 | +0.047% | 28,076 | -3.289% |
| 2026-07-29 | 42.96 | 43.00 | 42.85 | 42.85 | -0.347% | 41,045 | -3.244% |
| 2026-07-28 | 42.95 | 43.03 | 42.94 | 43.00 | +0.231% | 21,723 | -3.580% |
| 2026-07-27 | 42.88 | 42.95 | 42.86 | 42.90 | +0.257% | 19,705 | -3.357% |
| 2026-07-24 | 42.77 | 42.85 | 42.74 | 42.79 | +0.047% | 54,629 | -3.108% |
| 2026-07-23 | 42.75 | 42.78 | 42.73 | 42.77 | -0.237% | 31,147 | -3.063% |
| 2026-07-22 | 42.94 | 42.94 | 42.86 | 42.87 | -0.183% | 33,668 | -3.292% |
| 2026-07-21 | 43.00 | 43.00 | 42.93 | 42.95 | -0.232% | 69,681 | -3.469% |
| 2026-07-20 | 43.13 | 43.13 | 43.01 | 43.05 | -0.185% | 15,547 | -3.693% |
| 2026-07-17 | 43.19 | 43.21 | 43.12 | 43.13 | 0.000% | 31,969 | -3.872% |
| 2026-07-16 | 43.06 | 43.13 | 43.06 | 43.13 | +0.023% | 12,916 | -3.872% |
| 2026-07-15 | 43.06 | 43.16 | 43.06 | 43.12 | +0.186% | 22,485 | -3.850% |
| 2026-07-14 | 43.05 | 43.09 | 43.01 | 43.04 | +0.268% | 46,152 | -3.671% |
| 2026-07-13 | 43.01 | 43.02 | 42.92 | 42.92 | -0.360% | 15,445 | -3.413% |
| 2026-07-10 | 43.12 | 43.13 | 43.05 | 43.08 | -0.093% | 40,058 | -3.760% |
| 2026-07-09 | 43.11 | 43.20 | 43.09 | 43.12 | +0.070% | 23,556 | -3.850% |
| 2026-07-08 | 43.09 | 43.09 | 43.01 | 43.09 | -0.116% | 34,381 | -3.783% |
| 2026-07-07 | 43.25 | 43.27 | 43.13 | 43.14 | -0.416% | 70,711 | -3.894% |
| 2026-07-06 | 43.28 | 43.33 | 43.24 | 43.32 | +0.073% | 44,807 | -4.294% |
| 2026-07-02 | 43.31 | 43.32 | 43.26 | 43.29 | -0.003% | 44,284 | -4.224% |
| 2026-07-01 | 43.25 | 43.31 | 43.23 | 43.29 | -0.368% | 34,917 | -4.227% |
| 2026-06-30 | 43.58 | 43.58 | 43.45 | 43.45 | -0.385% | 27,863 | -4.580% |
| 2026-06-29 | 43.59 | 43.62 | 43.58 | 43.62 | +0.030% | 26,101 | -4.948% |
| 2026-06-26 | 43.57 | 43.62 | 43.57 | 43.60 | +0.103% | 34,738 | -4.919% |
| 2026-06-25 | 43.61 | 43.61 | 43.55 | 43.56 | +0.069% | 31,168 | -4.821% |
| 2026-06-24 | 43.49 | 43.54 | 43.48 | 43.53 | +0.415% | 37,568 | -4.755% |
| 2026-06-23 | 43.34 | 43.39 | 43.32 | 43.35 | +0.069% | 38,250 | -4.360% |
| 2026-06-22 | 43.35 | 43.35 | 43.28 | 43.32 | -0.184% | 26,473 | -4.294% |
| 2026-06-18 | 43.46 | 43.49 | 43.40 | 43.40 | +0.208% | 35,621 | -4.470% |
| 2026-06-17 | 43.45 | 43.48 | 43.30 | 43.31 | -0.299% | 29,125 | -4.272% |
| 2026-06-16 | 43.43 | 43.49 | 43.41 | 43.44 | +0.092% | 41,895 | -4.558% |
| 2026-06-15 | 43.47 | 43.47 | 43.38 | 43.40 | +0.092% | 26,325 | -4.470% |
| 2026-06-12 | 43.36 | 43.39 | 43.29 | 43.36 | -0.069% | 40,387 | -4.382% |
| 2026-06-11 | 43.20 | 43.41 | 43.18 | 43.39 | +0.533% | 48,098 | -4.448% |
| 2026-06-10 | 43.20 | 43.23 | 43.13 | 43.16 | -0.093% | 46,111 | -3.939% |
| 2026-06-09 | 43.17 | 43.21 | 43.12 | 43.20 | +0.186% | 37,540 | -4.028% |
| 2026-06-08 | 43.21 | 43.21 | 43.11 | 43.12 | -0.026% | 266,004 | -3.850% |
| 2026-06-05 | 43.28 | 43.28 | 43.11 | 43.13 | -0.436% | 20,432 | -3.874% |
| 2026-06-04 | 43.36 | 43.36 | 43.30 | 43.32 | +0.150% | 67,755 | -4.294% |
| 2026-06-03 | 43.31 | 43.31 | 43.22 | 43.26 | -0.196% | 53,454 | -4.150% |
| 2026-06-02 | 43.38 | 43.39 | 43.33 | 43.34 | -0.023% | 49,742 | -4.338% |
| 2026-06-01 | 43.25 | 43.35 | 43.20 | 43.35 | -0.391% | 45,361 | -4.360% |
| 2026-05-29 | 43.52 | 43.54 | 43.47 | 43.52 | +0.161% | 302,964 | -4.733% |
| 2026-05-28 | 43.38 | 43.48 | 43.36 | 43.45 | +0.184% | 130,079 | -4.580% |
| 2026-05-27 | 43.39 | 43.41 | 43.37 | 43.37 | +0.069% | 17,233 | -4.404% |
| 2026-05-26 | 43.36 | 43.36 | 43.29 | 43.34 | +0.347% | 46,948 | -4.338% |
| 2026-05-22 | 43.25 | 43.25 | 43.12 | 43.19 | +0.046% | 26,110 | -4.006% |
| 2026-05-21 | 43.08 | 43.17 | 43.01 | 43.17 | +0.093% | 30,991 | -3.961% |
| 2026-05-20 | 42.89 | 43.13 | 42.89 | 43.13 | +0.513% | 75,650 | -3.872% |
| 2026-05-19 | 42.91 | 42.95 | 42.84 | 42.91 | -0.302% | 41,192 | -3.379% |
| 2026-05-18 | 43.10 | 43.10 | 42.99 | 43.04 | -0.070% | 61,526 | -3.671% |
| 2026-05-15 | 43.14 | 43.14 | 43.05 | 43.07 | -0.508% | 56,413 | -3.738% |
| 2026-05-14 | 43.39 | 43.41 | 43.29 | 43.29 | -0.069% | 43,322 | -4.227% |
| 2026-05-13 | 43.32 | 43.32 | 43.26 | 43.32 | +0.046% | 21,171 | -4.294% |
| 2026-05-12 | 43.34 | 43.34 | 43.30 | 43.30 | -0.304% | 47,816 | -4.249% |
| 2026-05-11 | 43.51 | 43.51 | 43.43 | 43.43 | -0.202% | 22,841 | -4.540% |
| 2026-05-08 | 43.54 | 43.56 | 43.51 | 43.52 | +0.253% | 27,423 | -4.733% |
| 2026-05-07 | 43.59 | 43.59 | 43.41 | 43.41 | -0.276% | 128,188 | -4.492% |
| 2026-05-06 | 43.52 | 43.54 | 43.49 | 43.53 | +0.369% | 128,409 | -4.755% |
| 2026-05-05 | 43.37 | 43.39 | 43.34 | 43.37 | +0.203% | 84,003 | -4.404% |
| 2026-05-04 | 43.38 | 43.38 | 43.23 | 43.28 | -0.318% | 47,394 | -4.210% |
| 2026-05-01 | 43.54 | 43.54 | 43.37 | 43.42 | -0.253% | 46,413 | -4.514% |
| 2026-04-30 | 43.58 | 43.58 | 43.48 | 43.53 | +0.184% | 493,027 | -4.755% |
| 2026-04-29 | 43.69 | 43.69 | 43.41 | 43.45 | -0.390% | 25,819 | -4.580% |
| 2026-04-28 | 43.68 | 43.68 | 43.56 | 43.62 | -0.092% | 14,688 | -4.952% |
| 2026-04-27 | 43.66 | 43.69 | 43.61 | 43.66 | -0.069% | 39,087 | -5.039% |
| 2026-04-24 | 43.65 | 43.71 | 43.61 | 43.69 | +0.138% | 43,921 | -5.104% |
| 2026-04-23 | 43.70 | 43.73 | 43.58 | 43.63 | -0.126% | 29,203 | -4.974% |
| 2026-04-22 | 43.75 | 43.75 | 43.68 | 43.69 | -0.011% | 30,428 | -5.093% |
| 2026-04-21 | 43.75 | 43.75 | 43.64 | 43.69 | -0.228% | 42,351 | -5.104% |
| 2026-04-20 | 43.82 | 43.82 | 43.74 | 43.79 | -0.046% | 47,654 | -5.321% |
| 2026-04-17 | 43.94 | 43.94 | 43.79 | 43.81 | +0.413% | 44,662 | -5.364% |
| 2026-04-16 | 43.74 | 43.74 | 43.63 | 43.63 | -0.206% | 45,373 | -4.974% |
| 2026-04-15 | 43.70 | 43.73 | 43.68 | 43.72 | -0.067% | 26,791 | -5.169% |
| 2026-04-14 | 43.66 | 43.75 | 43.66 | 43.75 | +0.296% | 32,269 | -5.232% |
| 2026-04-13 | 43.59 | 43.65 | 43.54 | 43.62 | +0.154% | 46,241 | -4.952% |
| 2026-04-10 | 43.61 | 43.62 | 43.54 | 43.55 | -0.199% | 16,125 | -4.806% |
| 2026-04-09 | 43.63 | 43.70 | 43.54 | 43.64 | +0.069% | 21,049 | -4.995% |
| 2026-04-08 | 43.73 | 43.73 | 43.58 | 43.61 | +0.253% | 23,740 | -4.930% |
| 2026-04-07 | 43.45 | 43.50 | 43.33 | 43.50 | +0.092% | 45,545 | -4.690% |
| 2026-04-06 | 43.42 | 43.57 | 43.42 | 43.46 | -0.093% | 44,311 | -4.602% |
| 2026-04-02 | 43.36 | 43.51 | 43.36 | 43.50 | +0.185% | 19,417 | -4.691% |
| 2026-04-01 | 43.39 | 43.47 | 43.39 | 43.42 | -0.184% | 24,258 | -4.514% |
| 2026-03-31 | 43.52 | 43.59 | 43.48 | 43.50 | +0.161% | 264,704 | -4.690% |
| 2026-03-30 | 43.41 | 43.48 | 43.41 | 43.43 | +0.463% | 40,105 | -4.536% |
| 2026-03-27 | 43.14 | 43.27 | 43.13 | 43.23 | +0.023% | 46,238 | -4.094% |
| 2026-03-26 | 43.37 | 43.40 | 43.22 | 43.22 | -0.562% | 28,403 | -4.072% |
| 2026-03-25 | 43.48 | 43.49 | 43.43 | 43.46 | +0.368% | 33,299 | -4.611% |
| 2026-03-24 | 43.27 | 43.38 | 43.24 | 43.30 | -0.253% | 38,926 | -4.260% |
| 2026-03-23 | 43.38 | 43.51 | 43.32 | 43.41 | +0.289% | 86,073 | -4.503% |
| 2026-03-20 | 43.48 | 43.49 | 43.27 | 43.29 | -0.757% | 473,360 | -4.227% |
| 2026-03-19 | 43.50 | 43.65 | 43.47 | 43.62 | +0.023% | 119,537 | -4.952% |
| 2026-03-18 | 43.70 | 43.71 | 43.59 | 43.61 | -0.320% | 112,379 | -4.930% |
| 2026-03-17 | 43.72 | 43.78 | 43.72 | 43.75 | +0.160% | 190,964 | -5.234% |
| 2026-03-16 | 43.66 | 43.70 | 43.63 | 43.68 | +0.368% | 180,990 | -5.082% |
| 2026-03-13 | 43.61 | 43.66 | 43.49 | 43.52 | -0.092% | 272,819 | -4.733% |
| 2026-03-12 | 43.66 | 43.68 | 43.52 | 43.56 | -0.384% | 69,186 | -4.821% |
| 2026-03-11 | 43.83 | 43.83 | 43.71 | 43.73 | -0.392% | 19,029 | -5.187% |
| 2026-03-10 | 44.00 | 44.19 | 43.90 | 43.90 | -0.227% | 16,540 | -5.558% |
| 2026-03-09 | 43.85 | 44.04 | 43.83 | 44.00 | +0.223% | 46,033 | -5.773% |
| 2026-03-06 | 43.84 | 43.99 | 43.83 | 43.90 | -0.144% | 56,934 | -5.562% |
| 2026-03-05 | 44.01 | 44.01 | 43.92 | 43.97 | -0.351% | 32,932 | -5.698% |
| 2026-03-04 | 44.08 | 44.12 | 44.06 | 44.12 | +0.079% | 56,429 | -6.029% |
| 2026-03-03 | 43.96 | 44.12 | 43.96 | 44.09 | -0.113% | 29,811 | -5.954% |
| 2026-03-02 | 44.20 | 44.20 | 44.09 | 44.13 | -0.664% | 38,929 | -6.061% |
| 2026-02-27 | 44.47 | 44.47 | 44.42 | 44.43 | +0.138% | 46,351 | -6.685% |
| 2026-02-26 | 44.33 | 44.37 | 44.32 | 44.37 | +0.110% | 42,774 | -6.556% |
| 2026-02-25 | 44.31 | 44.34 | 44.30 | 44.32 | +0.016% | 40,898 | -6.453% |
| 2026-02-24 | 44.32 | 44.33 | 44.29 | 44.31 | -0.028% | 29,931 | -6.438% |
| 2026-02-23 | 44.31 | 44.35 | 44.28 | 44.33 | +0.154% | 19,263 | -6.464% |
| 2026-02-20 | 44.26 | 44.26 | 44.21 | 44.26 | -0.007% | 23,464 | -6.320% |
| 2026-02-19 | 44.21 | 44.26 | 44.20 | 44.26 | +0.045% | 14,260 | -6.326% |
| 2026-02-18 | 44.26 | 44.27 | 44.23 | 44.24 | -0.113% | 44,365 | -6.284% |
| 2026-02-17 | 44.30 | 44.30 | 44.27 | 44.29 | 0.000% | 30,782 | -6.390% |
| 2026-02-13 | 44.28 | 44.30 | 44.25 | 44.29 | +0.249% | 44,758 | -6.390% |
| 2026-02-12 | 44.09 | 44.18 | 44.06 | 44.18 | +0.455% | 25,325 | -6.157% |
| 2026-02-11 | 43.98 | 44.03 | 43.96 | 43.98 | -0.204% | 15,558 | -5.730% |
| 2026-02-10 | 44.04 | 44.08 | 44.04 | 44.07 | +0.319% | 66,476 | -5.922% |
| 2026-02-09 | 43.93 | 43.96 | 43.90 | 43.93 | -0.023% | 47,220 | -5.623% |
| 2026-02-06 | 43.94 | 43.95 | 43.89 | 43.94 | +0.023% | 44,425 | -5.644% |
| 2026-02-05 | 43.86 | 43.95 | 43.83 | 43.93 | +0.388% | 54,741 | -5.623% |
| 2026-02-04 | 43.77 | 43.80 | 43.75 | 43.76 | -0.034% | 22,244 | -5.256% |
| 2026-02-03 | 43.75 | 43.78 | 43.73 | 43.77 | -0.034% | 79,297 | -5.288% |
| 2026-02-02 | 43.85 | 43.85 | 43.76 | 43.79 | -0.409% | 32,750 | -5.321% |
| 2026-01-30 | 43.98 | 44.01 | 43.95 | 43.97 | -0.011% | 167,301 | -5.708% |
| 2026-01-29 | 43.97 | 44.01 | 43.91 | 43.98 | +0.023% | 39,905 | -5.719% |
| 2026-01-28 | 43.98 | 43.98 | 43.91 | 43.97 | -0.019% | 33,607 | -5.698% |
| 2026-01-27 | 44.03 | 44.04 | 43.97 | 43.97 | -0.072% | 22,712 | -5.716% |
| 2026-01-26 | 44.02 | 44.02 | 43.98 | 44.01 | +0.102% | 30,197 | -5.783% |
| 2026-01-23 | 44.00 | 44.00 | 43.91 | 43.96 | +0.046% | 41,177 | -5.687% |
| 2026-01-22 | 43.88 | 43.94 | 43.87 | 43.94 | +0.068% | 139,734 | -5.644% |
| 2026-01-21 | 43.83 | 43.91 | 43.79 | 43.91 | +0.251% | 48,089 | -5.580% |
| 2026-01-20 | 43.88 | 43.88 | 43.77 | 43.80 | -0.307% | 27,390 | -5.342% |
| 2026-01-16 | 44.03 | 44.03 | 43.93 | 43.94 | -0.125% | 22,491 | -5.633% |
| 2026-01-15 | 44.07 | 44.08 | 43.99 | 43.99 | -0.149% | 29,254 | -5.751% |
| 2026-01-14 | 44.02 | 44.07 | 44.02 | 44.06 | +0.161% | 16,668 | -5.892% |
| 2026-01-13 | 44.00 | 44.00 | 43.95 | 43.98 | +0.088% | 20,385 | -5.741% |
| 2026-01-12 | 43.94 | 43.99 | 43.92 | 43.95 | -0.122% | 31,886 | -5.658% |
| 2026-01-09 | 43.89 | 44.01 | 43.89 | 44.00 | +0.251% | 39,122 | -5.773% |
| 2026-01-08 | 43.89 | 43.92 | 43.88 | 43.89 | -0.148% | 31,238 | -5.537% |
| 2026-01-07 | 43.98 | 43.99 | 43.92 | 43.95 | +0.082% | 13,944 | -5.676% |
| 2026-01-06 | 43.91 | 43.92 | 43.84 | 43.92 | -0.002% | 16,352 | -5.599% |
| 2026-01-05 | 43.97 | 43.97 | 43.88 | 43.92 | +0.160% | 27,790 | -5.601% |
| 2026-01-02 | 43.96 | 43.96 | 43.82 | 43.85 | -0.137% | 34,265 | -5.450% |
| 2025-12-31 | 43.94 | 43.97 | 43.89 | 43.91 | -0.114% | 92,136 | -5.580% |
| 2025-12-30 | 43.94 | 43.98 | 43.91 | 43.96 | -0.034% | 48,877 | -5.687% |
| 2025-12-29 | 43.97 | 43.98 | 43.93 | 43.98 | +0.171% | 94,789 | -5.719% |
| 2025-12-26 | 43.93 | 43.96 | 43.89 | 43.90 | -0.034% | 47,640 | -5.558% |
| 2025-12-24 | 43.86 | 43.94 | 43.85 | 43.92 | +0.286% | 39,767 | -5.591% |
| 2025-12-23 | 43.77 | 43.82 | 43.72 | 43.79 | -0.068% | 62,078 | -5.321% |
| 2025-12-22 | 43.83 | 43.83 | 43.77 | 43.82 | 0.000% | 78,084 | -5.386% |
| 2025-12-19 | 43.86 | 43.87 | 43.82 | 43.82 | -0.477% | 26,345 | -5.386% |
| 2025-12-18 | 44.04 | 44.05 | 43.99 | 44.03 | +0.239% | 34,348 | -5.837% |
| 2025-12-17 | 43.91 | 43.95 | 43.90 | 43.92 | -0.034% | 76,566 | -5.612% |
| 2025-12-16 | 43.94 | 43.95 | 43.86 | 43.94 | +0.189% | 24,244 | -5.644% |
| 2025-12-15 | 43.90 | 43.93 | 43.84 | 43.86 | +0.130% | 19,872 | -5.466% |
| 2025-12-12 | 43.83 | 43.83 | 43.80 | 43.80 | -0.296% | 21,458 | -5.342% |
| 2025-12-11 | 44.02 | 44.02 | 43.92 | 43.93 | +0.010% | 33,670 | -5.623% |
| 2025-12-10 | 43.79 | 43.94 | 43.76 | 43.93 | +0.275% | 13,650 | -5.613% |
| 2025-12-09 | 43.91 | 43.92 | 43.79 | 43.80 | -0.059% | 35,706 | -5.353% |
| 2025-12-08 | 43.91 | 43.91 | 43.78 | 43.83 | -0.146% | 32,810 | -5.409% |
| 2025-12-05 | 43.95 | 43.95 | 43.86 | 43.90 | -0.141% | 21,828 | -5.547% |
| 2025-12-04 | 43.97 | 43.98 | 43.92 | 43.96 | -0.153% | 32,182 | -5.681% |
| 2025-12-03 | 44.01 | 44.04 | 43.97 | 44.02 | +0.135% | 24,567 | -5.825% |
| 2025-12-02 | 43.94 | 43.97 | 43.91 | 43.97 | +0.125% | 38,753 | -5.698% |
| 2025-12-01 | 43.93 | 43.93 | 43.88 | 43.91 | -0.611% | 27,732 | -5.580% |
| 2025-11-28 | 44.26 | 44.28 | 44.18 | 44.18 | -0.271% | 205,134 | -6.157% |
| 2025-11-26 | 44.24 | 44.30 | 44.16 | 44.30 | +0.136% | 136,543 | -6.411% |
| 2025-11-25 | 44.19 | 44.26 | 44.15 | 44.24 | +0.181% | 65,501 | -6.284% |
| 2025-11-24 | 44.12 | 44.16 | 44.09 | 44.16 | +0.204% | 34,245 | -6.114% |
| 2025-11-21 | 44.06 | 44.07 | 44.00 | 44.07 | +0.227% | 29,047 | -5.922% |
| 2025-11-20 | 43.96 | 43.99 | 43.93 | 43.97 | +0.171% | 37,112 | -5.708% |
| 2025-11-19 | 44.02 | 44.02 | 43.89 | 43.90 | -0.080% | 36,316 | -5.547% |
| 2025-11-18 | 43.97 | 43.98 | 43.89 | 43.93 | +0.091% | 36,031 | -5.623% |
| 2025-11-17 | 43.93 | 43.93 | 43.88 | 43.89 | +0.091% | 31,871 | -5.536% |
| 2025-11-14 | 44.01 | 44.01 | 43.85 | 43.85 | -0.250% | 29,331 | -5.450% |
| 2025-11-13 | 43.99 | 44.02 | 43.95 | 43.96 | -0.227% | 28,469 | -5.687% |
| 2025-11-12 | 44.07 | 44.10 | 44.04 | 44.06 | -0.064% | 23,355 | -5.901% |
| 2025-11-11 | 44.05 | 44.10 | 44.03 | 44.09 | +0.303% | 34,663 | -5.961% |
| 2025-11-10 | 43.98 | 43.99 | 43.95 | 43.95 | -0.057% | 40,293 | -5.676% |
| 2025-11-07 | 43.93 | 44.02 | 43.93 | 43.98 | -0.023% | 31,648 | -5.730% |
| 2025-11-06 | 43.97 | 44.00 | 43.95 | 43.99 | +0.369% | 33,240 | -5.751% |
| 2025-11-05 | 43.95 | 43.95 | 43.81 | 43.83 | -0.266% | 22,782 | -5.403% |
| 2025-11-04 | 43.91 | 43.98 | 43.91 | 43.95 | +0.080% | 47,184 | -5.655% |
| 2025-11-03 | 44.10 | 44.10 | 43.87 | 43.91 | -0.544% | 47,314 | -5.580% |
| 2025-10-31 | 44.16 | 44.16 | 44.08 | 44.15 | +0.091% | 85,848 | -6.093% |
| 2025-10-30 | 44.05 | 44.17 | 44.05 | 44.11 | -0.204% | 20,855 | -6.008% |
| 2025-10-29 | 44.39 | 44.39 | 44.17 | 44.20 | -0.412% | 23,296 | -6.199% |
| 2025-10-28 | 44.35 | 44.39 | 44.35 | 44.38 | +0.096% | 43,447 | -6.585% |
| 2025-10-27 | 44.34 | 44.35 | 44.27 | 44.34 | +0.090% | 44,099 | -6.495% |
| 2025-10-24 | 44.34 | 44.36 | 44.25 | 44.30 | +0.136% | 15,809 | -6.411% |
| 2025-10-23 | 44.28 | 44.31 | 44.24 | 44.24 | -0.202% | 28,791 | -6.284% |
| 2025-10-22 | 44.32 | 44.33 | 44.29 | 44.33 | +0.022% | 35,279 | -6.473% |
| 2025-10-21 | 44.31 | 44.37 | 44.31 | 44.32 | +0.113% | 22,992 | -6.453% |
| 2025-10-20 | 44.27 | 44.28 | 44.24 | 44.27 | +0.113% | 32,993 | -6.347% |
| 2025-10-17 | 44.26 | 44.26 | 44.19 | 44.22 | -0.068% | 25,453 | -6.242% |
| 2025-10-16 | 44.12 | 44.27 | 44.11 | 44.25 | +0.272% | 22,978 | -6.305% |
| 2025-10-15 | 44.19 | 44.22 | 44.09 | 44.13 | 0.000% | 29,660 | -6.050% |
| 2025-10-14 | 44.05 | 44.16 | 44.05 | 44.13 | +0.159% | 22,211 | -6.050% |
| 2025-10-13 | 44.04 | 44.08 | 43.98 | 44.06 | +0.136% | 32,836 | -5.901% |
| 2025-10-10 | 44.00 | 44.04 | 43.95 | 44.00 | +0.342% | 35,906 | -5.773% |
| 2025-10-09 | 43.90 | 43.90 | 43.83 | 43.85 | -0.068% | 23,129 | -5.450% |
| 2025-10-08 | 43.97 | 43.97 | 43.88 | 43.88 | 0.000% | 44,587 | -5.515% |
| 2025-10-07 | 43.86 | 43.93 | 43.86 | 43.88 | +0.137% | 58,597 | -5.515% |
| 2025-10-06 | 43.86 | 43.90 | 43.80 | 43.82 | -0.159% | 88,602 | -5.386% |
| 2025-10-03 | 43.99 | 43.99 | 43.88 | 43.89 | -0.159% | 54,040 | -5.537% |
| 2025-10-02 | 43.89 | 43.97 | 43.87 | 43.96 | +0.205% | 38,955 | -5.687% |
| 2025-10-01 | 43.85 | 43.91 | 43.83 | 43.87 | -0.114% | 51,857 | -5.494% |
| 2025-09-30 | 43.96 | 44.01 | 43.91 | 43.92 | -0.034% | 71,793 | -5.601% |
| 2025-09-29 | 43.91 | 43.96 | 43.91 | 43.94 | +0.217% | 20,711 | -5.633% |
| 2025-09-26 | 43.85 | 43.89 | 43.81 | 43.84 | +0.046% | 32,598 | -5.429% |
| 2025-09-25 | 43.85 | 43.87 | 43.76 | 43.82 | -0.228% | 61,547 | -5.385% |
| 2025-09-24 | 43.97 | 43.97 | 43.82 | 43.92 | -0.159% | 73,230 | -5.601% |
| 2025-09-23 | 43.94 | 43.99 | 43.87 | 43.99 | +0.274% | 31,557 | -5.751% |
| 2025-09-22 | 43.96 | 43.96 | 43.87 | 43.87 | -0.137% | 50,647 | -5.494% |
| 2025-09-19 | 43.94 | 43.98 | 43.90 | 43.93 | 0.000% | 43,411 | -5.623% |
| 2025-09-18 | 43.96 | 43.99 | 43.91 | 43.93 | -0.338% | 42,310 | -5.623% |
| 2025-09-17 | 44.17 | 44.25 | 44.06 | 44.08 | -0.116% | 135,876 | -5.942% |
| 2025-09-16 | 44.13 | 44.18 | 43.97 | 44.13 | -0.147% | 2,431,466 | -6.050% |
| 2025-09-15 | 44.19 | 44.20 | 44.11 | 44.20 | +0.193% | 33,552 | -6.188% |
| 2025-09-12 | 44.11 | 44.13 | 44.05 | 44.11 | -0.136% | 25,230 | -6.008% |
| 2025-09-11 | 44.14 | 44.20 | 44.12 | 44.17 | +0.227% | 24,926 | -6.135% |
| 2025-09-10 | 44.04 | 44.11 | 44.03 | 44.07 | +0.148% | 32,967 | -5.922% |
| 2025-09-09 | 44.06 | 44.06 | 43.98 | 44.01 | -0.166% | 20,600 | -5.783% |
| 2025-09-08 | 44.07 | 44.08 | 44.02 | 44.08 | +0.269% | 18,508 | -5.940% |
| 2025-09-05 | 43.98 | 44.00 | 43.94 | 43.96 | +0.434% | 38,774 | -5.687% |
| 2025-09-04 | 43.66 | 43.81 | 43.65 | 43.77 | +0.401% | 47,518 | -5.278% |
| 2025-09-03 | 43.50 | 43.63 | 43.48 | 43.59 | +0.334% | 27,056 | -4.897% |
| 2025-09-02 | 43.43 | 43.47 | 43.41 | 43.45 | -0.595% | 40,987 | -4.580% |
| 2025-08-29 | 43.71 | 43.73 | 43.67 | 43.71 | -0.069% | 30,259 | -5.148% |
| 2025-08-28 | 43.68 | 43.74 | 43.68 | 43.74 | +0.160% | 24,310 | -5.213% |
| 2025-08-27 | 43.58 | 43.68 | 43.57 | 43.67 | +0.048% | 25,380 | -5.061% |
| 2025-08-26 | 43.60 | 43.65 | 43.56 | 43.65 | +0.136% | 25,155 | -5.015% |
| 2025-08-25 | 43.60 | 43.65 | 43.57 | 43.59 | -0.183% | 37,071 | -4.886% |
| 2025-08-22 | 43.51 | 43.67 | 43.49 | 43.67 | +0.529% | 26,848 | -5.061% |
| 2025-08-21 | 43.49 | 43.49 | 43.39 | 43.44 | -0.046% | 24,003 | -4.558% |
| 2025-08-20 | 43.50 | 43.57 | 43.46 | 43.46 | -0.103% | 103,374 | -4.602% |
| 2025-08-19 | 43.47 | 43.56 | 43.46 | 43.51 | +0.150% | 74,204 | -4.701% |
| 2025-08-18 | 43.48 | 43.48 | 43.40 | 43.44 | -0.035% | 43,343 | -4.558% |
| 2025-08-15 | 43.50 | 43.52 | 43.43 | 43.45 | -0.126% | 20,443 | -4.591% |
| 2025-08-14 | 43.55 | 43.56 | 43.49 | 43.51 | -0.264% | 16,896 | -4.712% |
| 2025-08-13 | 43.59 | 43.64 | 43.59 | 43.63 | +0.368% | 27,736 | -4.963% |
| 2025-08-12 | 43.42 | 43.47 | 43.39 | 43.47 | 0.000% | 23,374 | -4.613% |
| 2025-08-11 | 43.47 | 43.49 | 43.45 | 43.47 | +0.081% | 15,179 | -4.613% |
| 2025-08-08 | 43.48 | 43.49 | 43.42 | 43.43 | -0.207% | 25,839 | -4.536% |
| 2025-08-07 | 43.54 | 43.59 | 43.50 | 43.52 | -0.046% | 27,887 | -4.733% |
| 2025-08-06 | 43.51 | 43.55 | 43.40 | 43.54 | -0.023% | 63,230 | -4.777% |
| 2025-08-05 | 43.54 | 43.59 | 43.51 | 43.55 | -0.012% | 63,535 | -4.799% |
| 2025-08-04 | 43.56 | 43.56 | 43.48 | 43.56 | +0.081% | 46,501 | -4.810% |
| 2025-08-01 | 43.42 | 43.52 | 43.39 | 43.52 | +0.462% | 25,402 | -4.733% |
| 2025-07-31 | 43.36 | 43.40 | 43.31 | 43.32 | +0.012% | 73,064 | -4.294% |
| 2025-07-30 | 43.32 | 43.41 | 43.29 | 43.31 | -0.219% | 28,394 | -4.283% |
| 2025-07-29 | 43.27 | 43.42 | 43.27 | 43.41 | +0.428% | 72,134 | -4.492% |
| 2025-07-28 | 43.23 | 43.24 | 43.19 | 43.23 | -0.127% | 52,363 | -4.083% |
| 2025-07-25 | 43.22 | 43.29 | 43.19 | 43.28 | +0.162% | 22,323 | -4.205% |
| 2025-07-24 | 43.14 | 43.25 | 43.14 | 43.21 | -0.081% | 57,209 | -4.050% |
| 2025-07-23 | 43.27 | 43.28 | 43.23 | 43.24 | -0.173% | 60,667 | -4.128% |
| 2025-07-22 | 43.28 | 43.35 | 43.28 | 43.32 | +0.163% | 242,247 | -4.294% |
| 2025-07-21 | 43.27 | 43.32 | 43.25 | 43.25 | +0.324% | 79,154 | -4.138% |
| 2025-07-18 | 43.17 | 43.17 | 43.11 | 43.11 | +0.098% | 94,377 | -3.827% |
| 2025-07-17 | 43.06 | 43.10 | 43.03 | 43.07 | +0.065% | 23,784 | -3.734% |
| 2025-07-16 | 43.03 | 43.08 | 42.96 | 43.04 | +0.163% | 85,999 | -3.671% |
| 2025-07-15 | 43.20 | 43.20 | 42.95 | 42.97 | -0.278% | 59,043 | -3.514% |
| 2025-07-14 | 43.09 | 43.11 | 43.05 | 43.09 | -0.070% | 31,368 | -3.783% |
| 2025-07-11 | 43.13 | 43.13 | 43.09 | 43.12 | -0.347% | 24,425 | -3.850% |
| 2025-07-10 | 43.25 | 43.28 | 43.20 | 43.27 | -0.046% | 107,481 | -4.183% |
| 2025-07-09 | 43.15 | 43.29 | 43.15 | 43.29 | +0.394% | 46,397 | -4.227% |
| 2025-07-08 | 43.06 | 43.12 | 43.04 | 43.12 | -0.093% | 59,996 | -3.850% |
| 2025-07-07 | 43.20 | 43.20 | 43.10 | 43.16 | -0.277% | 119,509 | -3.939% |
| 2025-07-03 | 43.27 | 43.30 | 43.24 | 43.28 | -0.208% | 32,663 | -4.205% |
| 2025-07-02 | 43.28 | 43.37 | 43.28 | 43.37 | -0.023% | 37,601 | -4.404% |
| 2025-07-01 | 43.39 | 43.41 | 43.33 | 43.38 | -0.390% | 45,996 | -4.426% |
| 2025-06-30 | 43.50 | 43.58 | 43.44 | 43.55 | +0.323% | 166,191 | -4.799% |
| 2025-06-27 | 43.41 | 43.51 | 43.26 | 43.41 | -0.193% | 117,576 | -4.492% |
| 2025-06-26 | 43.42 | 43.49 | 43.37 | 43.49 | +0.286% | 38,501 | -4.677% |
| 2025-06-25 | 43.29 | 43.38 | 43.28 | 43.37 | +0.058% | 25,575 | -4.404% |
| 2025-06-24 | 43.19 | 43.37 | 43.19 | 43.34 | +0.336% | 44,875 | -4.349% |
| 2025-06-23 | 43.19 | 43.30 | 43.17 | 43.20 | +0.209% | 43,338 | -4.028% |
| 2025-06-20 | 43.04 | 43.16 | 43.03 | 43.11 | +0.070% | 45,232 | -3.827% |
| 2025-06-18 | 43.11 | 43.17 | 43.06 | 43.08 | +0.093% | 69,166 | -3.760% |
| 2025-06-17 | 43.02 | 43.08 | 42.97 | 43.04 | +0.210% | 53,972 | -3.671% |
| 2025-06-16 | 42.98 | 43.06 | 42.93 | 42.95 | -0.093% | 18,588 | -3.469% |
| 2025-06-13 | 43.05 | 43.09 | 42.94 | 42.99 | -0.348% | 19,529 | -3.559% |
| 2025-06-12 | 43.14 | 43.16 | 43.08 | 43.14 | +0.256% | 44,866 | -3.894% |
| 2025-06-11 | 42.94 | 43.04 | 42.93 | 43.03 | +0.303% | 28,458 | -3.649% |
| 2025-06-10 | 42.92 | 42.93 | 42.84 | 42.90 | +0.199% | 31,053 | -3.357% |
| 2025-06-09 | 42.75 | 42.86 | 42.75 | 42.81 | +0.199% | 18,358 | -3.165% |
| 2025-06-06 | 42.80 | 42.83 | 42.73 | 42.73 | -0.535% | 14,063 | -2.972% |
| 2025-06-05 | 43.04 | 43.13 | 42.95 | 42.96 | -0.209% | 89,265 | -3.492% |
| 2025-06-04 | 42.92 | 43.09 | 42.92 | 43.05 | +0.624% | 45,109 | -3.693% |
| 2025-06-03 | 42.84 | 42.85 | 42.76 | 42.78 | -0.343% | 23,071 | -3.092% |
| 2025-06-02 | 42.82 | 43.09 | 42.76 | 42.93 | -0.371% | 38,436 | -3.424% |
| 2025-05-30 | 42.97 | 43.11 | 42.97 | 43.09 | +0.233% | 308,837 | -3.783% |
| 2025-05-29 | 42.92 | 43.03 | 42.91 | 42.99 | +0.374% | 19,636 | -3.559% |
| 2025-05-28 | 42.85 | 42.87 | 42.80 | 42.83 | -0.117% | 36,222 | -3.199% |
| 2025-05-27 | 42.83 | 42.92 | 42.79 | 42.88 | +0.398% | 45,563 | -3.312% |
| 2025-05-23 | 42.79 | 42.83 | 42.65 | 42.71 | +0.164% | 48,237 | -2.927% |
| 2025-05-22 | 42.52 | 42.66 | 42.52 | 42.64 | +0.188% | 23,982 | -2.767% |
| 2025-05-21 | 42.67 | 42.72 | 42.51 | 42.56 | -0.561% | 74,016 | -2.585% |
| 2025-05-20 | 42.80 | 42.89 | 42.73 | 42.80 | -0.163% | 589,189 | -3.131% |
| 2025-05-19 | 42.66 | 42.88 | 42.66 | 42.87 | +0.023% | 24,858 | -3.289% |
| 2025-05-16 | 42.99 | 43.02 | 42.86 | 42.86 | +0.093% | 32,569 | -3.266% |
| 2025-05-15 | 42.75 | 42.87 | 42.71 | 42.82 | +0.399% | 31,119 | -3.176% |
| 2025-05-14 | 42.75 | 42.80 | 42.61 | 42.65 | -0.281% | 35,047 | -2.790% |
| 2025-05-13 | 42.83 | 42.83 | 42.72 | 42.77 | -0.070% | 16,500 | -3.063% |
| 2025-05-12 | 42.85 | 42.88 | 42.77 | 42.80 | -0.256% | 21,059 | -3.131% |
| 2025-05-09 | 42.95 | 43.04 | 42.89 | 42.91 | +0.023% | 33,959 | -3.379% |
| 2025-05-08 | 43.10 | 43.10 | 42.87 | 42.90 | -0.418% | 42,081 | -3.357% |
| 2025-05-07 | 43.05 | 43.12 | 43.03 | 43.08 | +0.186% | 17,232 | -3.760% |
| 2025-05-06 | 42.92 | 43.02 | 42.87 | 43.00 | +0.116% | 57,908 | -3.581% |
| 2025-05-05 | 42.95 | 42.95 | 42.85 | 42.95 | -0.080% | 119,699 | -3.469% |
| 2025-05-02 | 43.01 | 43.06 | 42.92 | 42.98 | -0.453% | 25,666 | -3.547% |
| 2025-05-01 | 43.32 | 43.41 | 43.11 | 43.18 | -0.484% | 55,745 | -3.983% |
| 2025-04-30 | 43.33 | 43.45 | 43.33 | 43.39 | -0.023% | 23,787 | -4.448% |
| 2025-04-29 | 43.28 | 43.42 | 43.27 | 43.40 | +0.254% | 25,351 | -4.470% |
| 2025-04-28 | 43.16 | 43.33 | 43.15 | 43.29 | +0.208% | 28,147 | -4.227% |
| 2025-04-25 | 43.16 | 43.24 | 43.13 | 43.20 | +0.255% | 36,817 | -4.028% |
| 2025-04-24 | 42.98 | 43.10 | 42.96 | 43.09 | +0.607% | 22,623 | -3.783% |
| 2025-04-23 | 43.12 | 43.12 | 42.81 | 42.83 | +0.234% | 35,804 | -3.199% |
| 2025-04-22 | 42.77 | 42.84 | 42.73 | 42.73 | +0.117% | 51,432 | -2.972% |
| 2025-04-21 | 42.79 | 42.89 | 42.68 | 42.68 | -0.512% | 45,220 | -2.859% |
| 2025-04-17 | 42.95 | 43.02 | 42.86 | 42.90 | -0.140% | 71,577 | -3.357% |
| 2025-04-16 | 42.88 | 43.02 | 42.80 | 42.96 | +0.210% | 40,411 | -3.492% |
| 2025-04-15 | 42.77 | 42.94 | 42.76 | 42.87 | +0.375% | 68,187 | -3.289% |
| 2025-04-14 | 42.69 | 42.80 | 42.65 | 42.71 | 0.000% | 31,856 | -2.927% |