EWA
iShares MSCI Australia ETF
stockNYSEETF
Market OpenOct 5, 2026 11:53:20 AM EDT
28.35USD+0.124%(+0.03)493,258
28.35Bid28.36Ask0.01SpreadEWA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.27 | 28.36 | 28.22 | 28.35 | +0.106% | 493,258 | 0.000% |
| 2026-10-02 | 28.29 | 28.43 | 28.18 | 28.32 | +1.179% | 5,283,189 | +0.106% |
| 2026-10-01 | 27.93 | 28.02 | 27.75 | 27.99 | -1.130% | 2,893,156 | +1.286% |
| 2026-09-30 | 28.53 | 28.63 | 28.30 | 28.31 | -0.211% | 3,190,420 | +0.141% |
| 2026-09-29 | 28.41 | 28.48 | 28.22 | 28.37 | -0.456% | 3,009,114 | -0.070% |
| 2026-09-28 | 28.48 | 28.67 | 28.41 | 28.50 | +0.246% | 2,672,307 | -0.526% |
| 2026-09-25 | 28.36 | 28.50 | 28.25 | 28.43 | +0.424% | 2,536,111 | -0.281% |
| 2026-09-24 | 28.40 | 28.46 | 28.21 | 28.31 | -0.176% | 2,941,765 | +0.141% |
| 2026-09-23 | 28.69 | 28.69 | 28.29 | 28.36 | -2.509% | 3,119,742 | -0.035% |
| 2026-09-22 | 29.10 | 29.16 | 28.93 | 29.09 | +0.172% | 2,032,025 | -2.544% |
| 2026-09-21 | 29.14 | 29.14 | 28.98 | 29.04 | +1.009% | 1,513,016 | -2.376% |
| 2026-09-18 | 28.75 | 28.80 | 28.61 | 28.75 | -1.304% | 2,093,041 | -1.391% |
| 2026-09-17 | 29.02 | 29.14 | 28.97 | 29.13 | +2.246% | 2,627,692 | -2.678% |
| 2026-09-16 | 28.76 | 28.80 | 28.32 | 28.49 | -1.385% | 5,058,556 | -0.491% |
| 2026-09-15 | 28.85 | 28.92 | 28.80 | 28.89 | -0.585% | 4,364,756 | -1.869% |
| 2026-09-14 | 29.03 | 29.23 | 28.91 | 29.06 | -0.717% | 3,987,875 | -2.443% |
| 2026-09-11 | 29.42 | 29.43 | 29.23 | 29.27 | +0.653% | 2,717,685 | -3.143% |
| 2026-09-10 | 29.17 | 29.20 | 29.00 | 29.08 | -1.823% | 5,909,198 | -2.510% |
| 2026-09-09 | 29.81 | 29.84 | 29.59 | 29.62 | -1.267% | 2,076,987 | -4.288% |
| 2026-09-08 | 30.04 | 30.11 | 29.98 | 30.00 | -0.761% | 3,079,252 | -5.500% |
| 2026-09-04 | 30.13 | 30.25 | 30.09 | 30.23 | -0.461% | 2,004,364 | -6.219% |
| 2026-09-03 | 30.35 | 30.40 | 30.20 | 30.37 | +1.132% | 4,322,892 | -6.651% |
| 2026-09-02 | 29.92 | 30.04 | 29.92 | 30.03 | +1.179% | 2,572,076 | -5.594% |
| 2026-09-01 | 29.93 | 29.99 | 29.66 | 29.68 | -1.133% | 3,065,477 | -4.481% |
| 2026-08-31 | 30.08 | 30.12 | 29.96 | 30.02 | +0.067% | 2,172,067 | -5.563% |
| 2026-08-28 | 30.27 | 30.32 | 29.89 | 30.00 | -0.365% | 3,936,142 | -5.500% |
| 2026-08-27 | 30.01 | 30.11 | 29.89 | 30.11 | -0.133% | 2,318,345 | -5.845% |
| 2026-08-26 | 30.23 | 30.30 | 30.12 | 30.15 | -0.920% | 2,927,490 | -5.970% |
| 2026-08-25 | 30.30 | 30.44 | 30.25 | 30.43 | +1.231% | 3,031,060 | -6.835% |
| 2026-08-24 | 30.06 | 30.14 | 30.02 | 30.06 | -0.265% | 1,675,802 | -5.689% |
| 2026-08-21 | 29.99 | 30.16 | 29.98 | 30.14 | +1.311% | 1,384,367 | -5.939% |
| 2026-08-20 | 29.67 | 29.86 | 29.65 | 29.75 | -0.734% | 1,089,462 | -4.706% |
| 2026-08-19 | 29.96 | 30.04 | 29.85 | 29.97 | +1.216% | 1,906,285 | -5.405% |
| 2026-08-18 | 29.77 | 29.86 | 29.61 | 29.61 | +0.203% | 1,889,469 | -4.255% |
| 2026-08-17 | 29.52 | 29.64 | 29.49 | 29.55 | -0.337% | 938,305 | -4.061% |
| 2026-08-14 | 29.69 | 29.77 | 29.58 | 29.65 | -0.303% | 1,588,530 | -4.384% |
| 2026-08-13 | 29.88 | 29.88 | 29.72 | 29.74 | -0.502% | 1,272,558 | -4.674% |
| 2026-08-12 | 30.04 | 30.05 | 29.86 | 29.89 | -0.200% | 1,900,101 | -5.152% |
| 2026-08-11 | 30.10 | 30.16 | 29.89 | 29.95 | -0.333% | 1,155,925 | -5.342% |
| 2026-08-10 | 30.05 | 30.11 | 29.98 | 30.05 | -1.184% | 3,804,339 | -5.657% |
| 2026-08-07 | 30.39 | 30.45 | 30.32 | 30.41 | +0.829% | 1,199,114 | -6.774% |
| 2026-08-06 | 30.20 | 30.32 | 30.13 | 30.16 | +0.066% | 1,280,599 | -6.001% |
| 2026-08-05 | 30.15 | 30.24 | 30.06 | 30.14 | +0.066% | 1,492,971 | -5.939% |
| 2026-08-04 | 29.93 | 30.14 | 29.89 | 30.12 | +2.449% | 3,396,883 | -5.876% |
| 2026-08-03 | 29.31 | 29.41 | 29.25 | 29.40 | +0.204% | 1,681,630 | -3.571% |
| 2026-07-31 | 29.36 | 29.40 | 29.02 | 29.34 | -1.610% | 2,100,503 | -3.374% |
| 2026-07-30 | 29.50 | 29.82 | 29.46 | 29.82 | +2.439% | 2,095,760 | -4.930% |
| 2026-07-29 | 29.30 | 29.59 | 29.07 | 29.11 | -0.716% | 2,052,663 | -2.611% |
| 2026-07-28 | 29.11 | 29.42 | 29.06 | 29.32 | +1.524% | 2,681,223 | -3.308% |
| 2026-07-27 | 28.89 | 28.96 | 28.73 | 28.88 | +0.557% | 1,034,264 | -1.835% |
| 2026-07-24 | 28.68 | 28.86 | 28.61 | 28.72 | +0.807% | 1,178,238 | -1.288% |
| 2026-07-23 | 28.42 | 28.55 | 28.40 | 28.49 | -1.282% | 1,311,147 | -0.491% |
| 2026-07-22 | 28.86 | 28.95 | 28.84 | 28.86 | +0.628% | 897,296 | -1.767% |
| 2026-07-21 | 28.53 | 28.70 | 28.43 | 28.68 | +0.561% | 1,271,757 | -1.151% |
| 2026-07-20 | 28.70 | 28.73 | 28.48 | 28.52 | -0.800% | 2,262,371 | -0.596% |
| 2026-07-17 | 28.52 | 28.78 | 28.49 | 28.75 | +0.419% | 1,652,702 | -1.391% |
| 2026-07-16 | 28.63 | 28.75 | 28.57 | 28.63 | -0.590% | 2,468,418 | -0.978% |
| 2026-07-15 | 28.70 | 28.91 | 28.64 | 28.80 | +0.313% | 1,954,083 | -1.562% |
| 2026-07-14 | 28.63 | 28.86 | 28.63 | 28.71 | +1.270% | 1,288,490 | -1.254% |
| 2026-07-13 | 28.49 | 28.55 | 28.30 | 28.35 | -0.351% | 1,474,205 | 0.000% |
| 2026-07-10 | 28.36 | 28.54 | 28.29 | 28.45 | +0.887% | 2,484,076 | -0.351% |
| 2026-07-09 | 28.17 | 28.27 | 28.14 | 28.20 | +0.284% | 1,764,781 | +0.532% |
| 2026-07-08 | 27.95 | 28.12 | 27.79 | 28.12 | -0.036% | 4,142,129 | +0.818% |
| 2026-07-07 | 28.39 | 28.43 | 28.09 | 28.13 | -0.706% | 921,152 | +0.782% |
| 2026-07-06 | 28.28 | 28.37 | 28.23 | 28.33 | +0.854% | 1,152,361 | +0.071% |
| 2026-07-02 | 28.14 | 28.33 | 27.90 | 28.09 | +1.408% | 3,355,319 | +0.926% |
| 2026-07-01 | 27.69 | 27.86 | 27.66 | 27.70 | -1.634% | 3,124,293 | +2.347% |
| 2026-06-30 | 28.00 | 28.18 | 27.95 | 28.16 | +0.178% | 2,222,972 | +0.675% |
| 2026-06-29 | 28.12 | 28.13 | 27.89 | 28.11 | +0.501% | 1,673,553 | +0.854% |
| 2026-06-26 | 27.93 | 28.10 | 27.88 | 27.97 | +0.143% | 2,675,344 | +1.359% |
| 2026-06-25 | 28.05 | 28.10 | 27.82 | 27.93 | +0.072% | 4,723,503 | +1.504% |
| 2026-06-24 | 28.00 | 28.05 | 27.81 | 27.91 | -0.393% | 3,318,508 | +1.576% |
| 2026-06-23 | 28.06 | 28.23 | 28.02 | 28.02 | -1.511% | 1,166,224 | +1.178% |
| 2026-06-22 | 28.53 | 28.57 | 28.42 | 28.45 | -0.385% | 1,369,281 | -0.351% |
| 2026-06-18 | 28.69 | 28.76 | 28.55 | 28.56 | -0.314% | 2,523,573 | -0.735% |
| 2026-06-17 | 29.06 | 29.20 | 28.59 | 28.65 | -1.139% | 2,745,663 | -1.047% |
| 2026-06-16 | 29.04 | 29.13 | 28.97 | 28.98 | +1.329% | 1,409,071 | -2.174% |
| 2026-06-15 | 28.98 | 29.04 | 28.55 | 28.60 | -2.122% | 3,433,502 | -0.874% |
| 2026-06-12 | 29.14 | 29.34 | 28.98 | 29.22 | +0.898% | 2,361,178 | -2.977% |
| 2026-06-11 | 28.39 | 29.00 | 28.32 | 28.96 | +2.768% | 2,659,216 | -2.106% |
| 2026-06-10 | 28.42 | 28.64 | 28.18 | 28.18 | -0.248% | 3,513,345 | +0.603% |
| 2026-06-09 | 28.48 | 28.60 | 27.86 | 28.25 | +0.641% | 4,279,004 | +0.354% |
| 2026-06-08 | 28.26 | 28.33 | 28.02 | 28.07 | +0.036% | 2,834,870 | +0.998% |
| 2026-06-05 | 28.55 | 28.55 | 27.95 | 28.06 | -3.375% | 9,699,782 | +1.033% |
| 2026-06-04 | 29.08 | 29.15 | 28.99 | 29.04 | -0.343% | 1,608,305 | -2.376% |
| 2026-06-03 | 29.29 | 29.29 | 29.14 | 29.14 | -1.120% | 1,350,032 | -2.711% |
| 2026-06-02 | 29.33 | 29.50 | 29.30 | 29.47 | +1.167% | 1,664,432 | -3.800% |
| 2026-06-01 | 29.03 | 29.27 | 28.92 | 29.13 | -0.410% | 1,281,497 | -2.678% |
| 2026-05-29 | 29.35 | 29.46 | 29.25 | 29.25 | +0.967% | 1,354,457 | -3.077% |
| 2026-05-28 | 28.80 | 29.05 | 28.71 | 28.97 | +0.138% | 1,453,992 | -2.140% |
| 2026-05-27 | 29.02 | 29.03 | 28.84 | 28.93 | -0.069% | 1,241,481 | -2.005% |
| 2026-05-26 | 29.04 | 29.05 | 28.86 | 28.95 | +0.591% | 1,362,552 | -2.073% |
| 2026-05-22 | 28.93 | 28.93 | 28.70 | 28.78 | -0.724% | 1,606,800 | -1.494% |
| 2026-05-21 | 28.75 | 29.09 | 28.64 | 28.99 | +0.311% | 1,570,029 | -2.208% |
| 2026-05-20 | 28.47 | 28.96 | 28.43 | 28.90 | +1.297% | 3,656,739 | -1.903% |
| 2026-05-19 | 28.56 | 28.70 | 28.41 | 28.53 | -0.972% | 2,103,407 | -0.631% |
| 2026-05-18 | 28.87 | 28.91 | 28.56 | 28.81 | +0.313% | 3,534,184 | -1.597% |
| 2026-05-15 | 28.81 | 28.84 | 28.62 | 28.72 | -1.913% | 2,612,768 | -1.288% |
| 2026-05-14 | 29.37 | 29.39 | 29.23 | 29.28 | +0.549% | 2,852,205 | -3.176% |
| 2026-05-13 | 29.01 | 29.20 | 28.96 | 29.12 | -0.682% | 1,492,582 | -2.644% |
| 2026-05-12 | 29.21 | 29.35 | 29.05 | 29.32 | -0.912% | 2,317,989 | -3.308% |
| 2026-05-11 | 29.64 | 29.71 | 29.53 | 29.59 | +0.169% | 2,716,725 | -4.191% |
| 2026-05-08 | 29.62 | 29.66 | 29.48 | 29.54 | +0.204% | 1,946,621 | -4.028% |
| 2026-05-07 | 30.09 | 30.09 | 29.48 | 29.48 | -2.125% | 1,859,669 | -3.833% |
| 2026-05-06 | 30.01 | 30.14 | 29.96 | 30.12 | +3.186% | 2,200,723 | -5.876% |
| 2026-05-05 | 29.15 | 29.25 | 29.04 | 29.19 | +1.073% | 1,088,829 | -2.878% |
| 2026-05-04 | 29.10 | 29.16 | 28.77 | 28.88 | -1.332% | 2,058,491 | -1.835% |
| 2026-05-01 | 29.32 | 29.48 | 29.25 | 29.27 | -0.746% | 1,482,033 | -3.143% |
| 2026-04-30 | 29.25 | 29.52 | 29.17 | 29.49 | +3.040% | 1,573,833 | -3.866% |
| 2026-04-29 | 28.75 | 28.77 | 28.48 | 28.62 | -1.548% | 1,631,513 | -0.943% |
| 2026-04-28 | 29.11 | 29.16 | 28.95 | 29.07 | -0.411% | 2,172,120 | -2.477% |
| 2026-04-27 | 29.29 | 29.31 | 29.14 | 29.19 | +0.069% | 1,227,896 | -2.878% |
| 2026-04-24 | 29.21 | 29.28 | 29.12 | 29.17 | -0.342% | 1,774,793 | -2.811% |
| 2026-04-23 | 29.41 | 29.52 | 29.00 | 29.27 | -0.544% | 2,189,265 | -3.143% |
| 2026-04-22 | 29.43 | 29.47 | 29.31 | 29.43 | -0.170% | 2,164,896 | -3.670% |
| 2026-04-21 | 29.91 | 29.94 | 29.45 | 29.48 | -1.897% | 2,101,592 | -3.833% |
| 2026-04-20 | 30.09 | 30.10 | 29.88 | 30.05 | -0.530% | 1,858,245 | -5.657% |
| 2026-04-17 | 30.37 | 30.48 | 30.17 | 30.21 | +0.936% | 3,736,836 | -6.157% |
| 2026-04-16 | 30.06 | 30.09 | 29.82 | 29.93 | -1.091% | 4,997,301 | -5.279% |
| 2026-04-15 | 30.21 | 30.30 | 30.10 | 30.26 | +0.265% | 1,342,672 | -6.312% |
| 2026-04-14 | 30.15 | 30.23 | 30.05 | 30.18 | +0.100% | 1,813,760 | -6.064% |
| 2026-04-13 | 29.73 | 30.18 | 29.70 | 30.15 | +1.039% | 2,237,558 | -5.970% |
| 2026-04-10 | 29.97 | 30.04 | 29.77 | 29.84 | +0.235% | 1,630,962 | -4.993% |
| 2026-04-09 | 29.59 | 29.90 | 29.50 | 29.77 | +0.847% | 2,701,090 | -4.770% |
| 2026-04-08 | 29.61 | 29.63 | 29.30 | 29.52 | +3.434% | 2,915,740 | -3.963% |
| 2026-04-07 | 28.44 | 28.59 | 28.19 | 28.54 | +1.134% | 6,781,754 | -0.666% |
| 2026-04-06 | 28.13 | 28.27 | 28.05 | 28.22 | +0.427% | 4,038,365 | +0.461% |
| 2026-04-02 | 27.74 | 28.31 | 27.70 | 28.10 | +0.036% | 6,877,436 | +0.890% |
| 2026-04-01 | 28.18 | 28.27 | 27.99 | 28.09 | +1.189% | 2,503,505 | +0.926% |
| 2026-03-31 | 27.42 | 27.80 | 27.27 | 27.76 | +2.284% | 7,054,628 | +2.125% |
| 2026-03-30 | 27.37 | 27.43 | 27.05 | 27.14 | -0.257% | 3,588,464 | +4.458% |
| 2026-03-27 | 27.16 | 27.41 | 27.08 | 27.21 | +0.147% | 3,154,669 | +4.190% |
| 2026-03-26 | 27.45 | 27.65 | 27.16 | 27.17 | -2.266% | 3,552,633 | +4.343% |
| 2026-03-25 | 27.87 | 27.96 | 27.68 | 27.80 | +0.871% | 3,956,218 | +1.978% |
| 2026-03-24 | 27.32 | 27.73 | 27.30 | 27.56 | -1.887% | 5,488,227 | +2.866% |
| 2026-03-23 | 28.05 | 28.45 | 27.83 | 28.09 | +2.894% | 9,811,793 | +0.926% |
| 2026-03-20 | 28.01 | 28.02 | 27.20 | 27.30 | -3.397% | 5,904,399 | +3.846% |
| 2026-03-19 | 27.71 | 28.41 | 27.63 | 28.26 | +0.929% | 10,633,645 | +0.318% |
| 2026-03-18 | 28.33 | 28.43 | 27.98 | 28.00 | -2.439% | 7,861,699 | +1.250% |
| 2026-03-17 | 28.88 | 28.92 | 28.68 | 28.70 | +0.070% | 4,392,384 | -1.220% |
| 2026-03-16 | 28.54 | 28.72 | 28.43 | 28.68 | +2.502% | 3,130,540 | -1.151% |
| 2026-03-13 | 28.44 | 28.54 | 27.95 | 27.98 | -1.548% | 4,382,641 | +1.322% |
| 2026-03-12 | 28.84 | 28.84 | 28.34 | 28.42 | -2.000% | 6,006,050 | -0.246% |
| 2026-03-11 | 28.93 | 29.14 | 28.81 | 29.00 | +0.173% | 4,242,186 | -2.241% |
| 2026-03-10 | 28.94 | 29.36 | 28.82 | 28.95 | +0.312% | 6,570,524 | -2.073% |
| 2026-03-09 | 28.19 | 28.95 | 27.97 | 28.86 | +1.871% | 10,106,069 | -1.767% |
| 2026-03-06 | 28.14 | 28.49 | 28.02 | 28.33 | -0.979% | 7,848,415 | +0.071% |
| 2026-03-05 | 28.82 | 29.00 | 28.32 | 28.61 | -2.521% | 11,098,999 | -0.909% |
| 2026-03-04 | 29.18 | 29.39 | 29.09 | 29.35 | +0.894% | 8,450,735 | -3.407% |
| 2026-03-03 | 28.84 | 29.25 | 28.41 | 29.09 | -2.807% | 10,237,184 | -2.544% |
| 2026-03-02 | 29.65 | 30.05 | 29.61 | 29.93 | -0.532% | 7,854,983 | -5.279% |
| 2026-02-27 | 30.11 | 30.24 | 30.00 | 30.09 | -0.166% | 6,243,888 | -5.783% |
| 2026-02-26 | 30.13 | 30.17 | 29.82 | 30.14 | -0.066% | 5,971,382 | -5.939% |
| 2026-02-25 | 30.03 | 30.21 | 29.95 | 30.16 | +1.961% | 4,294,927 | -6.001% |
| 2026-02-24 | 29.34 | 29.64 | 29.32 | 29.58 | +0.441% | 4,376,749 | -4.158% |
| 2026-02-23 | 29.52 | 29.63 | 29.30 | 29.45 | -0.842% | 4,101,024 | -3.735% |
| 2026-02-20 | 29.33 | 29.73 | 29.33 | 29.70 | +1.124% | 4,431,287 | -4.545% |
| 2026-02-19 | 29.24 | 29.41 | 29.13 | 29.37 | +0.205% | 4,360,403 | -3.473% |
| 2026-02-18 | 29.35 | 29.52 | 29.21 | 29.31 | -0.034% | 6,894,184 | -3.275% |
| 2026-02-17 | 29.06 | 29.38 | 28.89 | 29.32 | +0.549% | 7,325,993 | -3.308% |
| 2026-02-13 | 29.07 | 29.23 | 28.83 | 29.16 | +0.206% | 7,172,764 | -2.778% |
| 2026-02-12 | 29.57 | 29.58 | 29.02 | 29.10 | -0.683% | 9,189,986 | -2.577% |
| 2026-02-11 | 29.35 | 29.39 | 29.05 | 29.30 | +2.304% | 5,288,133 | -3.242% |
| 2026-02-10 | 28.74 | 28.77 | 28.61 | 28.64 | -0.659% | 7,568,891 | -1.013% |
| 2026-02-09 | 28.55 | 28.88 | 28.51 | 28.83 | +2.125% | 4,272,164 | -1.665% |
| 2026-02-06 | 27.93 | 28.25 | 27.90 | 28.23 | +1.401% | 6,123,442 | +0.425% |
| 2026-02-05 | 28.01 | 28.18 | 27.84 | 27.84 | -1.799% | 5,369,447 | +1.832% |
| 2026-02-04 | 28.63 | 28.64 | 28.17 | 28.35 | +0.818% | 7,283,373 | 0.000% |
| 2026-02-03 | 28.04 | 28.21 | 27.84 | 28.12 | +0.608% | 9,566,313 | +0.818% |
| 2026-02-02 | 27.81 | 27.98 | 27.77 | 27.95 | +0.721% | 6,340,393 | +1.431% |
| 2026-01-30 | 28.11 | 28.21 | 27.59 | 27.75 | -2.357% | 11,657,221 | +2.162% |
| 2026-01-29 | 28.61 | 28.64 | 27.95 | 28.42 | +0.887% | 12,570,927 | -0.246% |
| 2026-01-28 | 28.11 | 28.22 | 27.98 | 28.17 | -0.248% | 6,471,139 | +0.639% |
| 2026-01-27 | 27.93 | 28.27 | 27.89 | 28.24 | +2.245% | 5,176,615 | +0.390% |
| 2026-01-26 | 27.70 | 27.83 | 27.61 | 27.62 | +0.877% | 6,013,929 | +2.643% |
| 2026-01-23 | 27.17 | 27.41 | 27.14 | 27.38 | +1.145% | 4,768,631 | +3.543% |
| 2026-01-22 | 27.07 | 27.16 | 26.95 | 27.07 | +1.386% | 4,528,944 | +4.728% |
| 2026-01-21 | 26.55 | 26.75 | 26.48 | 26.70 | +0.907% | 5,332,405 | +6.180% |
| 2026-01-20 | 26.50 | 26.61 | 26.43 | 26.46 | -1.047% | 7,796,958 | +7.143% |
| 2026-01-16 | 26.76 | 26.79 | 26.63 | 26.74 | +0.338% | 3,567,260 | +6.021% |
| 2026-01-15 | 26.65 | 26.77 | 26.59 | 26.65 | +0.414% | 3,899,454 | +6.379% |
| 2026-01-14 | 26.49 | 26.55 | 26.39 | 26.54 | +0.492% | 5,668,024 | +6.820% |
| 2026-01-13 | 26.58 | 26.58 | 26.38 | 26.41 | -0.151% | 4,070,106 | +7.346% |
| 2026-01-12 | 26.32 | 26.50 | 26.31 | 26.45 | +0.724% | 3,364,378 | +7.183% |
| 2026-01-09 | 26.20 | 26.27 | 26.10 | 26.26 | -0.417% | 3,432,645 | +7.959% |
| 2026-01-08 | 26.23 | 26.37 | 26.23 | 26.37 | +0.381% | 4,550,186 | +7.509% |
| 2026-01-07 | 26.42 | 26.42 | 26.23 | 26.27 | -0.831% | 4,223,284 | +7.918% |
| 2026-01-06 | 26.38 | 26.52 | 26.34 | 26.49 | -0.451% | 2,932,914 | +7.022% |
| 2026-01-05 | 26.37 | 26.62 | 26.37 | 26.61 | +0.529% | 5,432,337 | +6.539% |
| 2026-01-02 | 26.49 | 26.49 | 26.25 | 26.47 | +1.069% | 4,207,856 | +7.102% |
| 2025-12-31 | 26.34 | 26.36 | 26.19 | 26.19 | -0.833% | 4,005,662 | +8.247% |
| 2025-12-30 | 26.50 | 26.53 | 26.41 | 26.41 | -0.264% | 3,270,295 | +7.346% |
| 2025-12-29 | 26.46 | 26.55 | 26.42 | 26.48 | -0.750% | 6,724,238 | +7.062% |
| 2025-12-26 | 26.71 | 26.71 | 26.63 | 26.68 | +0.301% | 2,219,394 | +6.259% |
| 2025-12-24 | 26.57 | 26.62 | 26.55 | 26.60 | -0.038% | 2,375,164 | +6.579% |
| 2025-12-23 | 26.54 | 26.64 | 26.50 | 26.61 | +1.759% | 5,604,164 | +6.539% |
| 2025-12-22 | 26.07 | 26.18 | 26.04 | 26.15 | +1.043% | 4,202,560 | +8.413% |
| 2025-12-19 | 25.87 | 26.04 | 25.84 | 25.88 | +0.271% | 3,186,513 | +9.544% |
| 2025-12-18 | 25.89 | 25.99 | 25.78 | 25.81 | +0.899% | 6,073,099 | +9.841% |
| 2025-12-17 | 25.77 | 25.82 | 25.58 | 25.58 | -0.930% | 6,151,021 | +10.829% |
| 2025-12-16 | 25.94 | 25.97 | 25.73 | 25.82 | -2.271% | 4,849,387 | +9.799% |
| 2025-12-15 | 26.56 | 26.56 | 26.34 | 26.42 | -0.377% | 6,151,284 | +7.305% |
| 2025-12-12 | 26.75 | 26.79 | 26.39 | 26.52 | -0.450% | 4,881,286 | +6.900% |
| 2025-12-11 | 26.62 | 26.72 | 26.56 | 26.64 | -0.038% | 3,517,205 | +6.419% |
| 2025-12-10 | 26.36 | 26.71 | 26.35 | 26.65 | +1.139% | 5,814,073 | +6.379% |
| 2025-12-09 | 26.32 | 26.47 | 26.29 | 26.35 | +0.419% | 3,765,137 | +7.590% |
| 2025-12-08 | 26.41 | 26.41 | 26.20 | 26.24 | -0.380% | 3,181,821 | +8.041% |
| 2025-12-05 | 26.40 | 26.47 | 26.27 | 26.34 | +0.190% | 4,334,449 | +7.631% |
| 2025-12-04 | 26.28 | 26.35 | 26.21 | 26.29 | +0.612% | 3,025,380 | +7.836% |
| 2025-12-03 | 26.01 | 26.14 | 26.00 | 26.13 | +0.771% | 2,680,650 | +8.496% |
| 2025-12-02 | 25.93 | 25.94 | 25.81 | 25.93 | +0.777% | 4,067,646 | +9.333% |
| 2025-12-01 | 25.81 | 25.92 | 25.73 | 25.73 | -0.464% | 4,322,998 | +10.183% |
| 2025-11-28 | 25.76 | 25.90 | 25.75 | 25.85 | +0.116% | 1,440,305 | +9.671% |
| 2025-11-26 | 25.65 | 25.88 | 25.65 | 25.82 | +0.781% | 3,471,784 | +9.799% |
| 2025-11-25 | 25.36 | 25.65 | 25.27 | 25.62 | +0.708% | 7,016,554 | +10.656% |
| 2025-11-24 | 25.28 | 25.50 | 25.23 | 25.44 | +0.434% | 5,463,321 | +11.439% |
| 2025-11-21 | 25.13 | 25.40 | 25.06 | 25.33 | +1.523% | 7,083,595 | +11.923% |
| 2025-11-20 | 25.48 | 25.55 | 24.94 | 24.95 | -1.383% | 6,612,276 | +13.627% |
| 2025-11-19 | 25.35 | 25.45 | 25.16 | 25.30 | -0.394% | 4,300,804 | +12.055% |
| 2025-11-18 | 25.40 | 25.51 | 25.23 | 25.40 | -0.936% | 8,385,265 | +11.614% |
| 2025-11-17 | 25.85 | 25.92 | 25.52 | 25.64 | -1.195% | 3,847,673 | +10.569% |
| 2025-11-14 | 25.85 | 26.06 | 25.80 | 25.95 | +0.039% | 5,528,881 | +9.249% |
| 2025-11-13 | 26.26 | 26.30 | 25.91 | 25.94 | -2.408% | 3,758,437 | +9.291% |
| 2025-11-12 | 26.52 | 26.64 | 26.52 | 26.58 | -0.188% | 3,721,269 | +6.659% |
| 2025-11-11 | 26.60 | 26.68 | 26.55 | 26.63 | -0.671% | 3,332,381 | +6.459% |
| 2025-11-10 | 26.71 | 26.85 | 26.61 | 26.81 | +1.399% | 3,543,913 | +5.744% |
| 2025-11-07 | 26.25 | 26.44 | 26.13 | 26.44 | -0.076% | 4,141,911 | +7.224% |
| 2025-11-06 | 26.66 | 26.67 | 26.38 | 26.46 | -0.787% | 5,067,386 | +7.143% |
| 2025-11-05 | 26.56 | 26.75 | 26.54 | 26.67 | +0.984% | 2,239,875 | +6.299% |
| 2025-11-04 | 26.39 | 26.57 | 26.36 | 26.41 | -1.602% | 4,889,367 | +7.346% |
| 2025-11-03 | 26.85 | 26.86 | 26.67 | 26.84 | +0.261% | 2,369,572 | +5.626% |
| 2025-10-31 | 26.78 | 26.82 | 26.66 | 26.77 | -0.446% | 2,404,203 | +5.902% |
| 2025-10-30 | 26.80 | 27.03 | 26.79 | 26.89 | -0.407% | 3,271,546 | +5.430% |
| 2025-10-29 | 27.23 | 27.26 | 26.86 | 27.00 | -1.890% | 4,423,959 | +5.000% |
| 2025-10-28 | 27.39 | 27.57 | 27.35 | 27.52 | +0.548% | 2,979,216 | +3.016% |
| 2025-10-27 | 27.34 | 27.38 | 27.25 | 27.37 | +0.699% | 4,273,247 | +3.581% |
| 2025-10-24 | 27.14 | 27.20 | 27.09 | 27.18 | -0.037% | 2,820,119 | +4.305% |
| 2025-10-23 | 27.16 | 27.25 | 27.13 | 27.19 | +0.443% | 2,576,182 | +4.266% |
| 2025-10-22 | 27.11 | 27.17 | 26.91 | 27.07 | -0.148% | 4,447,796 | +4.728% |
| 2025-10-21 | 27.18 | 27.21 | 27.03 | 27.11 | -0.550% | 5,339,876 | +4.574% |
| 2025-10-20 | 27.11 | 27.29 | 27.10 | 27.26 | +1.263% | 2,256,467 | +3.999% |
| 2025-10-17 | 26.81 | 26.98 | 26.75 | 26.92 | -0.185% | 6,695,111 | +5.312% |
| 2025-10-16 | 27.25 | 27.29 | 26.91 | 26.97 | +0.298% | 4,854,012 | +5.117% |
| 2025-10-15 | 26.84 | 26.98 | 26.68 | 26.89 | +0.712% | 6,297,041 | +5.430% |
| 2025-10-14 | 26.35 | 26.83 | 26.32 | 26.70 | +0.150% | 5,820,018 | +6.180% |
| 2025-10-13 | 26.59 | 26.73 | 26.53 | 26.66 | +0.832% | 3,488,616 | +6.339% |
| 2025-10-10 | 27.04 | 27.07 | 26.41 | 26.44 | -1.783% | 5,372,834 | +7.224% |
| 2025-10-09 | 27.18 | 27.20 | 26.82 | 26.92 | -1.138% | 3,935,859 | +5.312% |
| 2025-10-08 | 27.22 | 27.29 | 27.16 | 27.23 | +0.332% | 2,102,849 | +4.113% |
| 2025-10-07 | 27.29 | 27.32 | 27.11 | 27.14 | -0.804% | 3,164,403 | +4.458% |
| 2025-10-06 | 27.38 | 27.44 | 27.33 | 27.36 | -0.255% | 3,227,749 | +3.618% |
| 2025-10-03 | 27.37 | 27.54 | 27.34 | 27.43 | +0.920% | 3,757,967 | +3.354% |
| 2025-10-02 | 27.27 | 27.27 | 27.00 | 27.18 | +0.110% | 2,905,918 | +4.305% |
| 2025-10-01 | 27.09 | 27.21 | 27.04 | 27.15 | +0.556% | 5,580,427 | +4.420% |
| 2025-09-30 | 26.93 | 27.01 | 26.90 | 27.00 | +0.074% | 4,173,949 | +5.000% |
| 2025-09-29 | 26.86 | 27.00 | 26.86 | 26.98 | +1.162% | 4,988,397 | +5.078% |
| 2025-09-26 | 26.58 | 26.67 | 26.55 | 26.67 | +0.756% | 5,534,012 | +6.299% |
| 2025-09-25 | 26.43 | 26.54 | 26.32 | 26.47 | 0.000% | 4,465,414 | +7.102% |
| 2025-09-24 | 26.59 | 26.65 | 26.46 | 26.47 | -1.489% | 4,965,291 | +7.102% |
| 2025-09-23 | 26.99 | 27.00 | 26.81 | 26.87 | -0.186% | 3,467,542 | +5.508% |
| 2025-09-22 | 26.79 | 26.93 | 26.71 | 26.92 | +0.112% | 1,898,793 | +5.312% |
| 2025-09-19 | 26.87 | 26.93 | 26.82 | 26.89 | 0.000% | 2,387,401 | +5.430% |
| 2025-09-18 | 26.82 | 26.95 | 26.71 | 26.89 | -0.921% | 3,564,924 | +5.430% |
| 2025-09-17 | 27.24 | 27.39 | 26.92 | 27.14 | -0.877% | 5,394,665 | +4.458% |
| 2025-09-16 | 27.39 | 27.42 | 27.25 | 27.38 | -0.689% | 3,441,853 | +3.543% |
| 2025-09-15 | 27.42 | 27.57 | 27.37 | 27.57 | +1.211% | 2,597,189 | +2.829% |
| 2025-09-12 | 27.27 | 27.31 | 27.16 | 27.24 | -0.620% | 2,730,518 | +4.075% |
| 2025-09-11 | 27.08 | 27.41 | 27.08 | 27.41 | +1.107% | 7,424,255 | +3.429% |
| 2025-09-10 | 27.14 | 27.19 | 27.05 | 27.11 | +0.818% | 1,792,815 | +4.574% |
| 2025-09-09 | 26.97 | 27.02 | 26.87 | 26.89 | -0.407% | 2,533,016 | +5.430% |
| 2025-09-08 | 27.06 | 27.07 | 26.91 | 27.00 | +0.260% | 2,843,081 | +5.000% |
| 2025-09-05 | 27.08 | 27.14 | 26.81 | 26.93 | +0.112% | 2,223,311 | +5.273% |
| 2025-09-04 | 26.77 | 26.90 | 26.70 | 26.90 | +1.128% | 2,584,856 | +5.390% |
| 2025-09-03 | 26.56 | 26.66 | 26.53 | 26.60 | -0.635% | 2,620,926 | +6.579% |
| 2025-09-02 | 26.59 | 26.80 | 26.53 | 26.77 | -1.145% | 2,955,171 | +5.902% |
| 2025-08-29 | 27.06 | 27.16 | 27.03 | 27.08 | -0.037% | 1,835,384 | +4.690% |
| 2025-08-28 | 27.15 | 27.15 | 27.07 | 27.09 | +0.333% | 2,433,286 | +4.651% |
| 2025-08-27 | 26.78 | 27.02 | 26.75 | 27.00 | +0.111% | 2,374,747 | +5.000% |
| 2025-08-26 | 26.83 | 26.98 | 26.82 | 26.97 | +0.522% | 2,739,068 | +5.117% |
| 2025-08-25 | 26.96 | 26.98 | 26.81 | 26.83 | -1.577% | 1,914,351 | +5.665% |
| 2025-08-22 | 26.81 | 27.29 | 26.81 | 27.26 | +1.489% | 4,815,177 | +3.999% |
| 2025-08-21 | 26.84 | 26.89 | 26.73 | 26.86 | +0.599% | 4,394,141 | +5.547% |
| 2025-08-20 | 26.68 | 26.70 | 26.55 | 26.70 | +0.338% | 2,564,254 | +6.180% |
| 2025-08-19 | 26.75 | 26.79 | 26.61 | 26.61 | -0.857% | 5,489,933 | +6.539% |
| 2025-08-18 | 26.90 | 26.92 | 26.74 | 26.84 | +0.037% | 2,483,687 | +5.626% |
| 2025-08-15 | 26.90 | 26.92 | 26.82 | 26.83 | +0.337% | 1,461,614 | +5.665% |
| 2025-08-14 | 26.72 | 26.77 | 26.60 | 26.74 | -0.632% | 2,387,349 | +6.021% |
| 2025-08-13 | 26.82 | 26.91 | 26.82 | 26.91 | -0.185% | 1,880,543 | +5.351% |
| 2025-08-12 | 26.72 | 26.99 | 26.72 | 26.96 | +1.163% | 3,940,988 | +5.156% |
| 2025-08-11 | 26.65 | 26.72 | 26.59 | 26.65 | +0.075% | 1,806,359 | +6.379% |
| 2025-08-08 | 26.62 | 26.70 | 26.59 | 26.63 | +0.113% | 2,033,693 | +6.459% |
| 2025-08-07 | 26.79 | 26.80 | 26.47 | 26.60 | -0.225% | 2,014,918 | +6.579% |
| 2025-08-06 | 26.61 | 26.69 | 26.57 | 26.66 | +0.947% | 2,806,942 | +6.339% |
| 2025-08-05 | 26.41 | 26.48 | 26.33 | 26.41 | +0.495% | 2,546,937 | +7.346% |
| 2025-08-04 | 26.21 | 26.29 | 26.19 | 26.28 | +1.428% | 3,115,722 | +7.877% |
| 2025-08-01 | 26.02 | 26.02 | 25.80 | 25.91 | -0.423% | 3,442,297 | +9.417% |
| 2025-07-31 | 26.09 | 26.20 | 25.95 | 26.02 | -0.497% | 6,751,311 | +8.955% |
| 2025-07-30 | 26.29 | 26.38 | 26.03 | 26.15 | -0.834% | 2,908,180 | +8.413% |
| 2025-07-29 | 26.39 | 26.42 | 26.31 | 26.37 | +0.572% | 1,749,740 | +7.509% |
| 2025-07-28 | 26.30 | 26.30 | 26.13 | 26.22 | -0.982% | 3,604,766 | +8.124% |
| 2025-07-25 | 26.37 | 26.48 | 26.32 | 26.48 | -0.376% | 2,489,941 | +7.062% |
| 2025-07-24 | 26.66 | 26.77 | 26.57 | 26.58 | -0.895% | 5,345,616 | +6.659% |
| 2025-07-23 | 26.71 | 26.83 | 26.68 | 26.82 | +1.017% | 4,241,745 | +5.705% |
| 2025-07-22 | 26.40 | 26.55 | 26.33 | 26.55 | +0.683% | 1,551,145 | +6.780% |
| 2025-07-21 | 26.40 | 26.54 | 26.36 | 26.37 | -0.302% | 1,818,294 | +7.509% |
| 2025-07-18 | 26.62 | 26.63 | 26.41 | 26.45 | +0.647% | 1,686,045 | +7.183% |
| 2025-07-17 | 26.00 | 26.29 | 26.00 | 26.28 | +0.344% | 1,674,067 | +7.877% |
| 2025-07-16 | 26.10 | 26.23 | 25.98 | 26.19 | +0.460% | 2,567,130 | +8.247% |
| 2025-07-15 | 26.45 | 26.46 | 26.04 | 26.07 | -1.213% | 2,365,662 | +8.746% |
| 2025-07-14 | 26.31 | 26.41 | 26.29 | 26.39 | +0.114% | 1,742,022 | +7.427% |
| 2025-07-11 | 26.38 | 26.41 | 26.27 | 26.36 | -0.828% | 1,739,555 | +7.549% |
| 2025-07-10 | 26.37 | 26.58 | 26.30 | 26.58 | +1.296% | 1,418,983 | +6.659% |
| 2025-07-09 | 26.21 | 26.27 | 26.11 | 26.24 | +0.383% | 1,286,983 | +8.041% |
| 2025-07-08 | 26.17 | 26.25 | 26.08 | 26.14 | +0.616% | 1,734,133 | +8.454% |
| 2025-07-07 | 26.12 | 26.20 | 25.91 | 25.98 | -1.888% | 2,263,460 | +9.122% |
| 2025-07-03 | 26.42 | 26.53 | 26.41 | 26.48 | -0.226% | 2,072,279 | +7.062% |
| 2025-07-02 | 26.25 | 26.54 | 26.20 | 26.54 | +0.721% | 1,675,312 | +6.820% |
| 2025-07-01 | 26.26 | 26.39 | 26.24 | 26.35 | +0.114% | 1,655,867 | +7.590% |
| 2025-06-30 | 26.15 | 26.35 | 26.11 | 26.32 | +0.882% | 1,564,151 | +7.713% |
| 2025-06-27 | 26.10 | 26.20 | 25.95 | 26.09 | -1.286% | 2,326,166 | +8.662% |
| 2025-06-26 | 26.28 | 26.47 | 26.26 | 26.43 | +1.537% | 1,656,367 | +7.264% |
| 2025-06-25 | 26.02 | 26.05 | 25.92 | 26.03 | -0.077% | 1,322,485 | +8.913% |
| 2025-06-24 | 25.98 | 26.12 | 25.91 | 26.05 | +1.008% | 1,127,022 | +8.829% |
| 2025-06-23 | 25.38 | 25.80 | 25.36 | 25.79 | +0.939% | 1,566,582 | +9.926% |
| 2025-06-20 | 25.89 | 25.89 | 25.55 | 25.55 | -1.199% | 2,258,319 | +10.959% |
| 2025-06-18 | 25.89 | 26.06 | 25.80 | 25.86 | +0.349% | 2,089,550 | +9.629% |
| 2025-06-17 | 26.04 | 26.09 | 25.70 | 25.77 | -1.227% | 1,526,635 | +10.012% |
| 2025-06-16 | 26.19 | 26.34 | 26.08 | 26.09 | -0.874% | 2,471,624 | +8.662% |
| 2025-06-13 | 26.31 | 26.48 | 26.25 | 26.32 | -1.201% | 3,655,677 | +7.713% |
| 2025-06-12 | 26.52 | 26.65 | 26.51 | 26.64 | +0.150% | 1,990,501 | +6.419% |
| 2025-06-11 | 26.68 | 26.77 | 26.57 | 26.60 | -0.412% | 2,633,770 | +6.579% |
| 2025-06-10 | 26.69 | 26.80 | 26.64 | 26.71 | +1.021% | 1,504,946 | +6.140% |
| 2025-06-09 | 26.42 | 26.58 | 26.39 | 26.44 | +0.265% | 1,411,496 | +7.224% |
| 2025-06-06 | 26.31 | 26.40 | 26.26 | 26.37 | +0.038% | 962,364 | +7.509% |
| 2025-06-05 | 26.51 | 26.51 | 26.30 | 26.36 | +0.114% | 1,028,020 | +7.549% |
| 2025-06-04 | 26.28 | 26.42 | 26.25 | 26.33 | +0.997% | 822,096 | +7.672% |
| 2025-06-03 | 25.97 | 26.10 | 25.93 | 26.07 | -0.306% | 1,014,677 | +8.746% |
| 2025-06-02 | 25.94 | 26.16 | 25.84 | 26.15 | +1.317% | 2,117,471 | +8.413% |
| 2025-05-30 | 25.66 | 25.84 | 25.57 | 25.81 | +0.663% | 2,433,188 | +9.841% |
| 2025-05-29 | 25.68 | 25.70 | 25.49 | 25.64 | +0.313% | 1,830,133 | +10.569% |
| 2025-05-28 | 25.59 | 25.64 | 25.52 | 25.56 | -1.198% | 979,133 | +10.915% |
| 2025-05-27 | 25.79 | 25.93 | 25.76 | 25.87 | +0.858% | 734,350 | +9.586% |
| 2025-05-23 | 25.33 | 25.71 | 25.33 | 25.65 | +0.945% | 1,181,212 | +10.526% |
| 2025-05-22 | 25.36 | 25.52 | 25.33 | 25.41 | 0.000% | 1,377,599 | +11.570% |
| 2025-05-21 | 25.63 | 25.75 | 25.38 | 25.41 | -0.858% | 1,687,480 | +11.570% |
| 2025-05-20 | 25.49 | 25.63 | 25.48 | 25.63 | 0.000% | 1,223,465 | +10.613% |
| 2025-05-19 | 25.38 | 25.66 | 25.38 | 25.63 | +0.628% | 975,429 | +10.613% |
| 2025-05-16 | 25.39 | 25.47 | 25.28 | 25.47 | -0.313% | 1,820,639 | +11.307% |
| 2025-05-15 | 25.41 | 25.63 | 25.32 | 25.55 | +1.550% | 857,454 | +10.959% |
| 2025-05-14 | 25.34 | 25.38 | 25.09 | 25.16 | -1.023% | 1,686,951 | +12.679% |
| 2025-05-13 | 25.27 | 25.48 | 25.25 | 25.42 | +0.953% | 1,784,227 | +11.526% |
| 2025-05-12 | 25.17 | 25.18 | 25.02 | 25.18 | +0.680% | 1,549,754 | +12.589% |
| 2025-05-09 | 25.05 | 25.08 | 24.95 | 25.01 | +0.725% | 821,026 | +13.355% |
| 2025-05-08 | 24.94 | 24.96 | 24.77 | 24.83 | -0.241% | 1,172,700 | +14.176% |
| 2025-05-07 | 24.98 | 25.03 | 24.79 | 24.89 | -0.639% | 1,255,564 | +13.901% |
| 2025-05-06 | 24.96 | 25.11 | 24.93 | 25.05 | +0.240% | 1,310,438 | +13.174% |
| 2025-05-05 | 25.10 | 25.11 | 24.99 | 24.99 | -1.264% | 1,134,165 | +13.445% |
| 2025-05-02 | 25.29 | 25.39 | 25.20 | 25.31 | +2.677% | 1,185,067 | +12.011% |
| 2025-05-01 | 24.69 | 24.75 | 24.56 | 24.65 | -0.081% | 1,107,799 | +15.010% |
| 2025-04-30 | 24.48 | 24.73 | 24.30 | 24.67 | +0.489% | 1,885,320 | +14.917% |
| 2025-04-29 | 24.51 | 24.59 | 24.42 | 24.55 | +0.122% | 463,234 | +15.479% |
| 2025-04-28 | 24.32 | 24.53 | 24.32 | 24.52 | +0.041% | 1,362,640 | +15.620% |
| 2025-04-25 | 24.35 | 24.53 | 24.32 | 24.51 | 0.000% | 2,327,504 | +15.667% |
| 2025-04-24 | 24.29 | 24.54 | 24.26 | 24.51 | +2.125% | 1,018,353 | +15.667% |
| 2025-04-23 | 24.23 | 24.37 | 23.91 | 24.00 | +0.167% | 1,680,878 | +18.125% |
| 2025-04-22 | 23.85 | 24.18 | 23.83 | 23.96 | +2.044% | 1,492,237 | +18.322% |
| 2025-04-21 | 23.67 | 23.67 | 23.26 | 23.48 | -0.551% | 1,833,545 | +20.741% |
| 2025-04-17 | 23.49 | 23.75 | 23.45 | 23.61 | +0.811% | 2,614,067 | +20.076% |
| 2025-04-16 | 23.54 | 23.70 | 23.32 | 23.42 | +0.257% | 1,106,098 | +21.050% |
| 2025-04-15 | 23.36 | 23.54 | 23.30 | 23.36 | 0.000% | 1,226,490 | +21.361% |