EWC
iShares MSCI Canada ETF
stockNYSEETF
Market OpenOct 5, 2026 10:17:04 AM EDT
58.69USD-0.051%(-0.03)160,095
58.70Bid58.71Ask0.01SpreadEWC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 58.68 | 58.71 | 58.45 | 58.69 | -0.051% | 160,095 | 0.000% |
| 2026-10-02 | 58.51 | 58.84 | 58.33 | 58.72 | +0.755% | 1,192,237 | -0.051% |
| 2026-10-01 | 58.36 | 58.36 | 57.74 | 58.28 | -0.171% | 2,044,983 | +0.704% |
| 2026-09-30 | 59.12 | 59.17 | 58.33 | 58.38 | -0.933% | 1,989,519 | +0.531% |
| 2026-09-29 | 59.09 | 59.09 | 58.63 | 58.93 | -0.237% | 1,345,288 | -0.407% |
| 2026-09-28 | 59.20 | 59.36 | 58.88 | 59.07 | -0.873% | 1,529,471 | -0.643% |
| 2026-09-25 | 59.46 | 59.67 | 59.24 | 59.59 | +0.252% | 1,447,171 | -1.510% |
| 2026-09-24 | 59.44 | 59.59 | 59.17 | 59.44 | -0.352% | 1,558,576 | -1.262% |
| 2026-09-23 | 60.39 | 60.39 | 59.64 | 59.65 | -1.827% | 1,876,764 | -1.609% |
| 2026-09-22 | 60.50 | 60.93 | 60.50 | 60.76 | +0.546% | 3,365,933 | -3.407% |
| 2026-09-21 | 60.53 | 60.53 | 60.07 | 60.43 | +0.349% | 4,173,162 | -2.879% |
| 2026-09-18 | 60.36 | 60.36 | 59.92 | 60.22 | -0.315% | 820,327 | -2.541% |
| 2026-09-17 | 60.47 | 60.60 | 60.16 | 60.41 | +0.919% | 917,416 | -2.847% |
| 2026-09-16 | 60.45 | 60.55 | 59.41 | 59.86 | -0.713% | 2,118,065 | -1.955% |
| 2026-09-15 | 60.41 | 60.43 | 59.96 | 60.29 | -0.347% | 1,242,190 | -2.654% |
| 2026-09-14 | 60.21 | 60.75 | 60.09 | 60.50 | -0.132% | 2,017,739 | -2.992% |
| 2026-09-11 | 60.73 | 60.80 | 60.26 | 60.58 | +0.481% | 1,174,123 | -3.120% |
| 2026-09-10 | 60.47 | 60.67 | 60.19 | 60.29 | -1.148% | 1,072,169 | -2.654% |
| 2026-09-09 | 61.56 | 61.56 | 60.94 | 60.99 | -0.813% | 2,708,493 | -3.771% |
| 2026-09-08 | 62.00 | 62.12 | 61.48 | 61.49 | -0.887% | 1,345,370 | -4.554% |
| 2026-09-04 | 62.18 | 62.32 | 61.90 | 62.04 | -0.688% | 4,725,307 | -5.400% |
| 2026-09-03 | 61.84 | 62.50 | 61.81 | 62.47 | +1.959% | 1,787,183 | -6.051% |
| 2026-09-02 | 60.81 | 61.28 | 60.73 | 61.27 | +1.106% | 1,067,803 | -4.211% |
| 2026-09-01 | 60.97 | 61.15 | 60.40 | 60.60 | -1.351% | 1,662,640 | -3.152% |
| 2026-08-31 | 61.81 | 61.82 | 61.20 | 61.43 | -0.486% | 1,512,559 | -4.460% |
| 2026-08-28 | 62.40 | 62.51 | 61.49 | 61.73 | -0.851% | 1,150,213 | -4.925% |
| 2026-08-27 | 62.27 | 62.32 | 61.88 | 62.26 | +0.048% | 1,399,522 | -5.734% |
| 2026-08-26 | 62.40 | 62.71 | 62.21 | 62.23 | -0.655% | 1,072,348 | -5.689% |
| 2026-08-25 | 62.02 | 62.71 | 61.99 | 62.64 | +0.837% | 974,508 | -6.306% |
| 2026-08-24 | 62.01 | 62.29 | 61.88 | 62.12 | -0.385% | 1,356,623 | -5.522% |
| 2026-08-21 | 62.29 | 62.59 | 62.13 | 62.36 | +0.955% | 1,026,363 | -5.885% |
| 2026-08-20 | 61.74 | 62.09 | 61.60 | 61.77 | -0.097% | 846,179 | -4.986% |
| 2026-08-19 | 62.15 | 62.42 | 61.73 | 61.83 | +0.406% | 2,537,185 | -5.078% |
| 2026-08-18 | 62.05 | 62.14 | 61.45 | 61.58 | -0.965% | 2,808,433 | -4.693% |
| 2026-08-17 | 62.17 | 62.55 | 62.13 | 62.18 | -0.080% | 5,876,896 | -5.613% |
| 2026-08-14 | 62.28 | 62.47 | 62.06 | 62.23 | +0.209% | 522,806 | -5.689% |
| 2026-08-13 | 61.90 | 62.10 | 61.65 | 62.10 | +0.534% | 1,207,885 | -5.491% |
| 2026-08-12 | 61.83 | 61.84 | 61.60 | 61.77 | +0.423% | 754,118 | -4.986% |
| 2026-08-11 | 61.61 | 61.84 | 61.48 | 61.51 | +0.016% | 2,294,829 | -4.585% |
| 2026-08-10 | 61.20 | 61.61 | 61.09 | 61.50 | +0.326% | 1,013,755 | -4.569% |
| 2026-08-07 | 61.16 | 61.32 | 61.03 | 61.30 | +0.988% | 744,570 | -4.258% |
| 2026-08-06 | 60.70 | 60.95 | 60.41 | 60.70 | -0.132% | 1,532,941 | -3.311% |
| 2026-08-05 | 60.96 | 61.20 | 60.74 | 60.78 | +1.300% | 1,777,315 | -3.439% |
| 2026-08-04 | 59.88 | 60.07 | 59.55 | 60.00 | +0.587% | 3,577,658 | -2.183% |
| 2026-08-03 | 59.49 | 59.71 | 59.28 | 59.65 | +0.438% | 3,049,424 | -1.609% |
| 2026-07-31 | 59.63 | 59.75 | 59.12 | 59.39 | -0.669% | 1,343,748 | -1.179% |
| 2026-07-30 | 59.67 | 59.82 | 59.26 | 59.79 | +0.843% | 1,205,053 | -1.840% |
| 2026-07-29 | 59.86 | 60.07 | 59.12 | 59.29 | -0.919% | 1,610,901 | -1.012% |
| 2026-07-28 | 59.43 | 59.94 | 59.19 | 59.84 | +0.758% | 715,160 | -1.922% |
| 2026-07-27 | 59.33 | 59.47 | 59.01 | 59.39 | +0.542% | 844,398 | -1.179% |
| 2026-07-24 | 58.90 | 59.27 | 58.81 | 59.07 | +0.425% | 1,265,229 | -0.643% |
| 2026-07-23 | 58.88 | 59.01 | 58.59 | 58.82 | -0.776% | 1,116,135 | -0.221% |
| 2026-07-22 | 59.25 | 59.69 | 59.16 | 59.28 | +0.390% | 4,279,133 | -0.995% |
| 2026-07-21 | 58.62 | 59.05 | 58.52 | 59.05 | +0.734% | 1,002,088 | -0.610% |
| 2026-07-20 | 59.36 | 59.55 | 58.61 | 58.62 | -1.396% | 2,012,284 | +0.119% |
| 2026-07-17 | 59.22 | 59.57 | 58.97 | 59.45 | +0.101% | 2,154,430 | -1.278% |
| 2026-07-16 | 59.37 | 59.60 | 59.17 | 59.39 | -0.168% | 1,539,127 | -1.179% |
| 2026-07-15 | 59.26 | 59.61 | 59.13 | 59.49 | +0.524% | 693,478 | -1.345% |
| 2026-07-14 | 59.00 | 59.48 | 59.00 | 59.18 | +0.766% | 1,079,710 | -0.828% |
| 2026-07-13 | 58.74 | 58.99 | 58.53 | 58.73 | +0.136% | 960,530 | -0.068% |
| 2026-07-10 | 58.47 | 58.81 | 58.28 | 58.65 | +0.462% | 631,370 | +0.068% |
| 2026-07-09 | 58.07 | 58.49 | 58.05 | 58.38 | +0.707% | 746,793 | +0.531% |
| 2026-07-08 | 58.11 | 58.18 | 57.38 | 57.97 | -0.668% | 1,063,724 | +1.242% |
| 2026-07-07 | 58.24 | 58.55 | 58.03 | 58.36 | +0.517% | 1,018,813 | +0.565% |
| 2026-07-06 | 58.05 | 58.22 | 57.69 | 58.06 | +0.502% | 1,707,168 | +1.085% |
| 2026-07-02 | 57.86 | 58.09 | 57.37 | 57.77 | +0.173% | 2,035,827 | +1.593% |
| 2026-07-01 | 57.44 | 58.19 | 57.41 | 57.67 | +0.052% | 2,502,723 | +1.769% |
| 2026-06-30 | 57.49 | 57.70 | 57.29 | 57.64 | +0.261% | 2,355,135 | +1.822% |
| 2026-06-29 | 57.81 | 57.89 | 57.39 | 57.49 | -0.536% | 1,363,425 | +2.087% |
| 2026-06-26 | 57.59 | 58.05 | 57.52 | 57.80 | +0.312% | 863,252 | +1.540% |
| 2026-06-25 | 57.68 | 58.02 | 57.48 | 57.62 | +0.576% | 2,090,859 | +1.857% |
| 2026-06-24 | 57.23 | 57.47 | 57.01 | 57.29 | -0.659% | 1,534,559 | +2.444% |
| 2026-06-23 | 57.27 | 57.87 | 57.03 | 57.67 | -0.380% | 1,468,159 | +1.769% |
| 2026-06-22 | 57.50 | 58.01 | 57.50 | 57.89 | +0.035% | 869,084 | +1.382% |
| 2026-06-18 | 58.39 | 58.39 | 57.77 | 57.87 | -0.550% | 1,537,709 | +1.417% |
| 2026-06-17 | 59.08 | 59.31 | 58.09 | 58.19 | -1.556% | 2,477,686 | +0.859% |
| 2026-06-16 | 59.06 | 59.20 | 58.88 | 59.11 | +0.305% | 1,220,658 | -0.711% |
| 2026-06-15 | 59.10 | 59.20 | 58.78 | 58.93 | +0.289% | 1,533,469 | -0.407% |
| 2026-06-12 | 58.60 | 59.09 | 58.45 | 58.76 | +0.462% | 2,184,318 | -0.119% |
| 2026-06-11 | 57.91 | 58.60 | 57.70 | 58.49 | +1.352% | 3,632,902 | +0.342% |
| 2026-06-10 | 57.75 | 58.19 | 57.66 | 57.71 | -0.551% | 2,238,848 | +1.698% |
| 2026-06-09 | 58.49 | 58.59 | 57.26 | 58.03 | -0.052% | 2,151,278 | +1.137% |
| 2026-06-08 | 58.41 | 58.65 | 57.94 | 58.06 | +0.052% | 1,022,543 | +1.085% |
| 2026-06-05 | 59.03 | 59.10 | 57.90 | 58.03 | -2.339% | 1,624,066 | +1.137% |
| 2026-06-04 | 58.75 | 59.52 | 58.75 | 59.42 | +1.330% | 1,273,344 | -1.229% |
| 2026-06-03 | 59.36 | 59.38 | 58.61 | 58.64 | -1.379% | 2,443,302 | +0.085% |
| 2026-06-02 | 58.76 | 59.48 | 58.76 | 59.46 | +1.277% | 1,309,688 | -1.295% |
| 2026-06-01 | 58.63 | 58.88 | 58.30 | 58.71 | -0.170% | 2,156,330 | -0.034% |
| 2026-05-29 | 58.62 | 58.90 | 58.37 | 58.81 | +0.393% | 2,357,732 | -0.204% |
| 2026-05-28 | 58.16 | 58.66 | 57.90 | 58.58 | +0.549% | 3,421,895 | +0.188% |
| 2026-05-27 | 58.39 | 58.55 | 58.20 | 58.26 | -0.750% | 1,533,686 | +0.738% |
| 2026-05-26 | 58.87 | 58.97 | 58.48 | 58.70 | +0.325% | 1,593,246 | -0.017% |
| 2026-05-22 | 58.73 | 58.80 | 58.41 | 58.51 | -0.119% | 1,147,417 | +0.308% |
| 2026-05-21 | 57.87 | 58.78 | 57.84 | 58.58 | +0.515% | 1,846,278 | +0.188% |
| 2026-05-20 | 57.49 | 58.41 | 57.49 | 58.28 | +1.374% | 1,898,228 | +0.704% |
| 2026-05-19 | 57.46 | 57.95 | 57.37 | 57.49 | -0.122% | 1,696,524 | +2.087% |
| 2026-05-18 | 57.43 | 57.78 | 57.31 | 57.56 | +0.209% | 4,457,363 | +1.963% |
| 2026-05-15 | 57.49 | 57.54 | 57.09 | 57.44 | -1.255% | 1,232,023 | +2.176% |
| 2026-05-14 | 57.87 | 58.23 | 57.68 | 58.17 | +0.745% | 1,811,321 | +0.894% |
| 2026-05-13 | 58.09 | 58.22 | 57.56 | 57.74 | -0.910% | 3,443,005 | +1.645% |
| 2026-05-12 | 57.95 | 58.31 | 57.61 | 58.27 | +0.224% | 884,639 | +0.721% |
| 2026-05-11 | 58.19 | 58.55 | 58.09 | 58.14 | +0.086% | 991,128 | +0.946% |
| 2026-05-08 | 57.99 | 58.15 | 57.79 | 58.09 | +0.467% | 1,241,588 | +1.033% |
| 2026-05-07 | 58.45 | 58.47 | 57.72 | 57.82 | -0.670% | 1,163,247 | +1.505% |
| 2026-05-06 | 58.34 | 58.38 | 58.09 | 58.21 | +0.884% | 2,444,873 | +0.825% |
| 2026-05-05 | 58.06 | 58.15 | 57.66 | 57.70 | -0.328% | 1,855,845 | +1.716% |
| 2026-05-04 | 58.16 | 58.45 | 57.86 | 57.89 | -0.873% | 1,695,733 | +1.382% |
| 2026-05-01 | 58.77 | 58.80 | 58.38 | 58.40 | -0.341% | 2,303,876 | +0.497% |
| 2026-04-30 | 57.25 | 58.64 | 57.25 | 58.60 | +2.843% | 11,698,423 | +0.154% |
| 2026-04-29 | 57.33 | 57.33 | 56.81 | 56.98 | -0.835% | 1,720,639 | +3.001% |
| 2026-04-28 | 57.68 | 57.91 | 57.37 | 57.46 | -0.897% | 2,458,565 | +2.141% |
| 2026-04-27 | 58.02 | 58.21 | 57.89 | 57.98 | +0.069% | 1,154,251 | +1.225% |
| 2026-04-24 | 57.86 | 58.03 | 57.59 | 57.94 | +0.173% | 1,626,139 | +1.294% |
| 2026-04-23 | 57.80 | 58.05 | 57.28 | 57.84 | -0.259% | 1,769,687 | +1.470% |
| 2026-04-22 | 58.21 | 58.34 | 57.90 | 57.99 | +0.294% | 1,233,954 | +1.207% |
| 2026-04-21 | 58.79 | 58.89 | 57.80 | 57.82 | -1.616% | 1,145,775 | +1.505% |
| 2026-04-20 | 58.41 | 58.80 | 58.37 | 58.77 | +0.427% | 1,077,319 | -0.136% |
| 2026-04-17 | 58.44 | 58.72 | 58.19 | 58.52 | +0.914% | 1,653,197 | +0.290% |
| 2026-04-16 | 58.21 | 58.39 | 57.88 | 57.99 | -0.086% | 1,397,234 | +1.207% |
| 2026-04-15 | 57.75 | 58.15 | 57.63 | 58.04 | +0.589% | 1,157,216 | +1.120% |
| 2026-04-14 | 57.56 | 57.73 | 57.34 | 57.70 | +0.768% | 1,442,696 | +1.716% |
| 2026-04-13 | 56.64 | 57.31 | 56.54 | 57.26 | +0.881% | 943,683 | +2.497% |
| 2026-04-10 | 56.77 | 57.00 | 56.65 | 56.76 | +0.567% | 1,641,757 | +3.400% |
| 2026-04-09 | 56.59 | 56.88 | 56.36 | 56.44 | -0.353% | 1,156,999 | +3.987% |
| 2026-04-08 | 56.98 | 56.98 | 56.29 | 56.64 | +1.651% | 1,965,742 | +3.619% |
| 2026-04-07 | 55.30 | 55.74 | 55.11 | 55.72 | +0.414% | 1,747,876 | +5.330% |
| 2026-04-06 | 55.34 | 55.62 | 55.26 | 55.49 | +0.307% | 736,488 | +5.767% |
| 2026-04-02 | 54.39 | 55.41 | 54.32 | 55.32 | +0.254% | 1,714,765 | +6.092% |
| 2026-04-01 | 55.14 | 55.42 | 54.95 | 55.18 | +0.712% | 3,658,933 | +6.361% |
| 2026-03-31 | 53.95 | 54.84 | 53.87 | 54.79 | +2.565% | 4,498,089 | +7.118% |
| 2026-03-30 | 53.99 | 54.24 | 53.17 | 53.42 | -0.392% | 2,771,631 | +9.865% |
| 2026-03-27 | 53.49 | 53.95 | 53.38 | 53.63 | -0.149% | 2,354,305 | +9.435% |
| 2026-03-26 | 54.06 | 54.80 | 53.66 | 53.71 | -1.684% | 2,290,749 | +9.272% |
| 2026-03-25 | 54.71 | 54.87 | 54.18 | 54.63 | +1.017% | 2,622,161 | +7.432% |
| 2026-03-24 | 53.68 | 54.46 | 53.51 | 54.08 | -0.258% | 2,634,283 | +8.524% |
| 2026-03-23 | 53.70 | 54.58 | 53.51 | 54.22 | +1.898% | 4,462,528 | +8.244% |
| 2026-03-20 | 54.05 | 54.09 | 52.97 | 53.21 | -1.645% | 2,992,851 | +10.299% |
| 2026-03-19 | 53.91 | 54.35 | 53.70 | 54.10 | -1.295% | 4,820,515 | +8.484% |
| 2026-03-18 | 55.44 | 55.50 | 54.78 | 54.81 | -1.950% | 1,990,915 | +7.079% |
| 2026-03-17 | 56.10 | 56.48 | 55.82 | 55.90 | +0.090% | 2,919,124 | +4.991% |
| 2026-03-16 | 55.40 | 55.98 | 55.40 | 55.85 | +1.490% | 4,001,518 | +5.085% |
| 2026-03-13 | 55.90 | 56.02 | 54.92 | 55.03 | -1.468% | 4,377,341 | +6.651% |
| 2026-03-12 | 56.24 | 56.41 | 55.80 | 55.85 | -1.115% | 4,447,555 | +5.085% |
| 2026-03-11 | 56.40 | 56.79 | 56.20 | 56.48 | -0.388% | 2,238,792 | +3.913% |
| 2026-03-10 | 56.63 | 57.19 | 56.53 | 56.70 | +0.159% | 3,775,517 | +3.510% |
| 2026-03-09 | 55.91 | 56.72 | 55.22 | 56.61 | +0.461% | 5,194,178 | +3.674% |
| 2026-03-06 | 56.23 | 56.63 | 55.76 | 56.35 | -0.984% | 3,689,723 | +4.153% |
| 2026-03-05 | 57.00 | 57.40 | 56.30 | 56.91 | -0.974% | 6,365,064 | +3.128% |
| 2026-03-04 | 57.22 | 57.59 | 56.96 | 57.47 | +0.701% | 4,309,628 | +2.123% |
| 2026-03-03 | 57.01 | 57.24 | 55.67 | 57.07 | -1.874% | 5,326,579 | +2.839% |
| 2026-03-02 | 57.55 | 58.16 | 57.38 | 58.16 | +0.310% | 2,881,100 | +0.911% |
| 2026-02-27 | 57.95 | 58.78 | 57.80 | 57.98 | -0.292% | 3,074,488 | +1.225% |
| 2026-02-26 | 57.46 | 58.15 | 57.30 | 58.15 | +0.972% | 2,406,145 | +0.929% |
| 2026-02-25 | 57.45 | 57.76 | 57.20 | 57.59 | +0.770% | 1,607,324 | +1.910% |
| 2026-02-24 | 56.72 | 57.23 | 56.56 | 57.15 | +0.351% | 1,893,824 | +2.695% |
| 2026-02-23 | 57.15 | 57.52 | 56.60 | 56.95 | -0.367% | 2,425,589 | +3.055% |
| 2026-02-20 | 56.76 | 57.17 | 56.65 | 57.16 | +0.722% | 2,264,418 | +2.677% |
| 2026-02-19 | 56.29 | 56.76 | 56.13 | 56.75 | +0.514% | 1,630,994 | +3.419% |
| 2026-02-18 | 55.95 | 56.69 | 55.95 | 56.46 | +1.074% | 2,193,570 | +3.950% |
| 2026-02-17 | 55.66 | 55.99 | 55.09 | 55.86 | -0.552% | 2,348,813 | +5.066% |
| 2026-02-13 | 55.45 | 56.22 | 55.12 | 56.17 | +1.647% | 2,930,891 | +4.486% |
| 2026-02-12 | 56.67 | 56.76 | 55.17 | 55.26 | -2.333% | 2,423,357 | +6.207% |
| 2026-02-11 | 57.34 | 57.40 | 56.07 | 56.58 | -0.247% | 3,186,086 | +3.729% |
| 2026-02-10 | 56.48 | 56.87 | 56.40 | 56.72 | +0.800% | 3,400,704 | +3.473% |
| 2026-02-09 | 55.37 | 56.30 | 55.37 | 56.27 | +2.290% | 3,242,633 | +4.301% |
| 2026-02-06 | 54.65 | 55.14 | 54.65 | 55.01 | +1.607% | 2,314,140 | +6.690% |
| 2026-02-05 | 54.48 | 54.94 | 54.03 | 54.14 | -1.582% | 2,199,295 | +8.404% |
| 2026-02-04 | 55.04 | 55.10 | 54.47 | 55.01 | +0.310% | 4,923,113 | +6.690% |
| 2026-02-03 | 54.84 | 55.08 | 54.29 | 54.84 | +0.532% | 2,197,213 | +7.020% |
| 2026-02-02 | 54.03 | 54.74 | 53.96 | 54.55 | +0.534% | 5,697,991 | +7.589% |
| 2026-01-30 | 55.64 | 56.42 | 53.96 | 54.26 | -4.016% | 8,023,946 | +8.164% |
| 2026-01-29 | 56.95 | 57.05 | 55.70 | 56.53 | +0.319% | 4,183,585 | +3.821% |
| 2026-01-28 | 56.45 | 56.63 | 55.88 | 56.35 | +0.303% | 3,770,937 | +4.153% |
| 2026-01-27 | 55.93 | 56.20 | 55.80 | 56.18 | +0.880% | 3,804,184 | +4.468% |
| 2026-01-26 | 56.19 | 56.27 | 55.62 | 55.69 | -0.143% | 2,813,692 | +5.387% |
| 2026-01-23 | 55.41 | 55.82 | 55.23 | 55.77 | +1.033% | 2,166,544 | +5.236% |
| 2026-01-22 | 55.24 | 55.51 | 54.96 | 55.20 | +0.327% | 2,259,636 | +6.322% |
| 2026-01-21 | 55.20 | 55.37 | 54.72 | 55.02 | +0.493% | 3,256,163 | +6.670% |
| 2026-01-20 | 55.16 | 55.36 | 54.68 | 54.75 | -0.689% | 3,139,145 | +7.196% |
| 2026-01-16 | 55.27 | 55.29 | 54.92 | 55.13 | -0.163% | 1,341,676 | +6.457% |
| 2026-01-15 | 55.04 | 55.38 | 54.99 | 55.22 | +0.072% | 1,405,130 | +6.284% |
| 2026-01-14 | 55.20 | 55.20 | 54.81 | 55.18 | +0.109% | 1,570,288 | +6.361% |
| 2026-01-13 | 55.29 | 55.29 | 54.98 | 55.12 | +0.054% | 1,229,239 | +6.477% |
| 2026-01-12 | 54.88 | 55.16 | 54.73 | 55.09 | +0.842% | 1,591,681 | +6.535% |
| 2026-01-09 | 54.44 | 54.83 | 54.43 | 54.63 | +0.312% | 1,633,699 | +7.432% |
| 2026-01-08 | 53.91 | 54.47 | 53.82 | 54.46 | +0.833% | 2,648,171 | +7.767% |
| 2026-01-07 | 54.47 | 54.47 | 53.93 | 54.01 | -1.171% | 2,824,682 | +8.665% |
| 2026-01-06 | 54.64 | 54.78 | 54.34 | 54.65 | +0.110% | 3,349,700 | +7.392% |
| 2026-01-05 | 54.27 | 54.77 | 54.21 | 54.59 | +0.738% | 2,618,714 | +7.511% |
| 2026-01-02 | 54.09 | 54.20 | 53.80 | 54.19 | +0.482% | 4,370,113 | +8.304% |
| 2025-12-31 | 54.26 | 54.30 | 53.90 | 53.93 | -0.681% | 2,215,084 | +8.826% |
| 2025-12-30 | 54.48 | 54.58 | 54.27 | 54.30 | -0.055% | 1,075,404 | +8.085% |
| 2025-12-29 | 54.41 | 54.66 | 54.24 | 54.33 | -0.858% | 3,770,657 | +8.025% |
| 2025-12-26 | 54.64 | 54.80 | 54.59 | 54.80 | +0.366% | 971,079 | +7.099% |
| 2025-12-24 | 54.62 | 54.70 | 54.40 | 54.60 | +0.110% | 706,691 | +7.491% |
| 2025-12-23 | 54.42 | 54.56 | 54.28 | 54.54 | +0.683% | 1,524,516 | +7.609% |
| 2025-12-22 | 54.06 | 54.34 | 53.83 | 54.17 | +0.913% | 1,659,407 | +8.344% |
| 2025-12-19 | 53.43 | 53.91 | 53.37 | 53.68 | +0.864% | 2,598,436 | +9.333% |
| 2025-12-18 | 53.11 | 53.59 | 53.05 | 53.22 | +0.776% | 1,591,783 | +10.278% |
| 2025-12-17 | 53.12 | 53.18 | 52.67 | 52.81 | -0.321% | 2,051,545 | +11.134% |
| 2025-12-16 | 53.21 | 53.44 | 52.90 | 52.98 | -1.524% | 1,111,823 | +10.778% |
| 2025-12-15 | 54.18 | 54.20 | 53.65 | 53.80 | -0.167% | 1,283,057 | +9.089% |
| 2025-12-12 | 54.21 | 54.32 | 53.43 | 53.89 | -0.351% | 2,720,010 | +8.907% |
| 2025-12-11 | 53.79 | 54.16 | 53.72 | 54.08 | +0.670% | 4,691,278 | +8.524% |
| 2025-12-10 | 52.92 | 53.85 | 52.92 | 53.72 | +1.225% | 1,549,904 | +9.252% |
| 2025-12-09 | 52.86 | 53.38 | 52.86 | 53.07 | +0.227% | 1,207,419 | +10.590% |
| 2025-12-08 | 53.33 | 53.36 | 52.92 | 52.95 | -0.638% | 961,616 | +10.840% |
| 2025-12-05 | 53.25 | 53.48 | 53.15 | 53.29 | +0.415% | 2,115,242 | +10.133% |
| 2025-12-04 | 52.58 | 53.15 | 52.55 | 53.07 | +1.144% | 3,084,025 | +10.590% |
| 2025-12-03 | 52.34 | 52.55 | 52.21 | 52.47 | +0.633% | 1,112,890 | +11.854% |
| 2025-12-02 | 52.30 | 52.30 | 51.89 | 52.14 | -0.077% | 2,416,090 | +12.562% |
| 2025-12-01 | 52.52 | 52.67 | 52.15 | 52.18 | -0.987% | 1,407,236 | +12.476% |
| 2025-11-28 | 52.45 | 52.76 | 52.34 | 52.70 | +0.861% | 908,769 | +11.366% |
| 2025-11-26 | 51.69 | 52.32 | 51.69 | 52.25 | +1.338% | 1,653,729 | +12.325% |
| 2025-11-25 | 51.10 | 51.61 | 50.95 | 51.56 | +0.999% | 2,358,514 | +13.829% |
| 2025-11-24 | 50.47 | 51.11 | 50.30 | 51.05 | +1.229% | 1,903,537 | +14.966% |
| 2025-11-21 | 50.05 | 50.54 | 49.74 | 50.43 | +1.042% | 2,055,217 | +16.379% |
| 2025-11-20 | 51.00 | 51.24 | 49.89 | 49.91 | -1.403% | 2,785,851 | +17.592% |
| 2025-11-19 | 50.49 | 50.82 | 50.28 | 50.62 | +0.178% | 881,986 | +15.942% |
| 2025-11-18 | 50.08 | 50.72 | 50.05 | 50.53 | +0.377% | 1,600,768 | +16.149% |
| 2025-11-17 | 50.74 | 50.93 | 50.12 | 50.34 | -1.081% | 1,281,462 | +16.587% |
| 2025-11-14 | 50.10 | 50.93 | 50.01 | 50.89 | +0.494% | 1,210,198 | +15.327% |
| 2025-11-13 | 51.71 | 51.71 | 50.49 | 50.64 | -2.145% | 1,984,372 | +15.897% |
| 2025-11-12 | 51.13 | 51.81 | 51.12 | 51.75 | +1.391% | 1,620,881 | +13.411% |
| 2025-11-11 | 50.86 | 51.10 | 50.75 | 51.04 | +0.295% | 1,657,178 | +14.988% |
| 2025-11-10 | 50.59 | 50.91 | 50.52 | 50.89 | +1.577% | 1,825,383 | +15.327% |
| 2025-11-07 | 49.67 | 50.12 | 49.31 | 50.10 | +0.704% | 2,528,971 | +17.146% |
| 2025-11-06 | 50.12 | 50.26 | 49.65 | 49.75 | -1.015% | 1,658,891 | +17.970% |
| 2025-11-05 | 49.83 | 50.36 | 49.81 | 50.26 | +1.086% | 1,656,933 | +16.773% |
| 2025-11-04 | 49.97 | 50.16 | 49.66 | 49.72 | -1.875% | 2,939,993 | +18.041% |
| 2025-11-03 | 50.64 | 50.70 | 50.16 | 50.67 | -0.138% | 969,012 | +15.828% |
| 2025-10-31 | 50.62 | 50.84 | 50.49 | 50.74 | +0.138% | 1,696,094 | +15.668% |
| 2025-10-30 | 50.52 | 50.90 | 50.45 | 50.67 | -0.158% | 1,132,731 | +15.828% |
| 2025-10-29 | 51.49 | 51.49 | 50.58 | 50.75 | -1.284% | 1,882,813 | +15.645% |
| 2025-10-28 | 50.85 | 51.41 | 50.85 | 51.41 | +1.221% | 3,630,572 | +14.161% |
| 2025-10-27 | 50.88 | 50.99 | 50.48 | 50.79 | -0.098% | 1,639,016 | +15.554% |
| 2025-10-24 | 50.58 | 50.87 | 50.57 | 50.84 | +0.514% | 2,068,657 | +15.441% |
| 2025-10-23 | 50.37 | 50.69 | 50.37 | 50.58 | +0.757% | 815,914 | +16.034% |
| 2025-10-22 | 49.85 | 50.30 | 49.85 | 50.20 | +0.420% | 1,526,373 | +16.912% |
| 2025-10-21 | 50.29 | 50.29 | 49.87 | 49.99 | -1.439% | 1,079,961 | +17.403% |
| 2025-10-20 | 50.55 | 50.77 | 50.55 | 50.72 | +0.875% | 2,120,474 | +15.714% |
| 2025-10-17 | 50.33 | 50.52 | 50.01 | 50.28 | -0.672% | 1,436,024 | +16.726% |
| 2025-10-16 | 51.13 | 51.23 | 50.46 | 50.62 | -0.667% | 1,046,421 | +15.942% |
| 2025-10-15 | 50.80 | 51.25 | 50.63 | 50.96 | +0.851% | 1,135,332 | +15.169% |
| 2025-10-14 | 49.81 | 50.75 | 49.74 | 50.53 | -0.119% | 2,093,530 | +16.149% |
| 2025-10-13 | 50.29 | 50.63 | 50.23 | 50.59 | +1.464% | 1,043,527 | +16.011% |
| 2025-10-10 | 50.59 | 50.83 | 49.85 | 49.86 | -1.326% | 1,845,816 | +17.710% |
| 2025-10-09 | 51.24 | 51.28 | 50.41 | 50.53 | -1.193% | 1,166,730 | +16.149% |
| 2025-10-08 | 51.16 | 51.21 | 50.94 | 51.14 | +0.393% | 822,249 | +14.763% |
| 2025-10-07 | 51.27 | 51.40 | 50.87 | 50.94 | -0.702% | 1,035,654 | +15.214% |
| 2025-10-06 | 51.48 | 51.49 | 51.14 | 51.30 | +0.117% | 943,548 | +14.405% |
| 2025-10-03 | 50.69 | 51.26 | 50.69 | 51.24 | +1.285% | 2,837,066 | +14.539% |
| 2025-10-02 | 50.70 | 50.72 | 50.13 | 50.59 | +0.040% | 1,106,631 | +16.011% |
| 2025-10-01 | 50.49 | 50.80 | 50.49 | 50.57 | +0.040% | 2,118,835 | +16.057% |
| 2025-09-30 | 50.39 | 50.63 | 50.18 | 50.55 | +0.178% | 1,202,291 | +16.103% |
| 2025-09-29 | 50.27 | 50.49 | 50.27 | 50.46 | +0.880% | 1,888,644 | +16.310% |
| 2025-09-26 | 50.08 | 50.26 | 49.98 | 50.02 | -0.060% | 1,113,368 | +17.333% |
| 2025-09-25 | 49.98 | 50.11 | 49.76 | 50.05 | -0.378% | 1,663,578 | +17.263% |
| 2025-09-24 | 50.53 | 50.74 | 50.23 | 50.24 | -0.574% | 1,323,289 | +16.819% |
| 2025-09-23 | 51.10 | 51.10 | 50.52 | 50.53 | -0.688% | 3,459,084 | +16.149% |
| 2025-09-22 | 50.70 | 50.95 | 50.62 | 50.88 | +0.296% | 1,980,655 | +15.350% |
| 2025-09-19 | 50.23 | 50.83 | 50.13 | 50.73 | +1.096% | 2,622,641 | +15.691% |
| 2025-09-18 | 50.09 | 50.24 | 49.86 | 50.18 | +0.400% | 1,946,791 | +16.959% |
| 2025-09-17 | 49.97 | 50.36 | 49.72 | 49.98 | -0.200% | 1,265,040 | +17.427% |
| 2025-09-16 | 50.18 | 50.30 | 49.88 | 50.08 | -0.100% | 1,384,135 | +17.192% |
| 2025-09-15 | 49.81 | 50.14 | 49.59 | 50.13 | +1.069% | 1,550,617 | +17.076% |
| 2025-09-12 | 49.78 | 49.84 | 49.55 | 49.60 | -0.641% | 1,425,969 | +18.327% |
| 2025-09-11 | 49.44 | 49.92 | 49.39 | 49.92 | +1.012% | 1,453,541 | +17.568% |
| 2025-09-10 | 49.33 | 49.57 | 49.29 | 49.42 | +0.304% | 1,379,367 | +18.758% |
| 2025-09-09 | 49.40 | 49.49 | 49.23 | 49.27 | -0.061% | 1,609,883 | +19.119% |
| 2025-09-08 | 49.51 | 49.51 | 49.02 | 49.30 | +0.264% | 1,265,061 | +19.047% |
| 2025-09-05 | 49.34 | 49.50 | 48.94 | 49.17 | +0.102% | 1,365,619 | +19.361% |
| 2025-09-04 | 48.91 | 49.12 | 48.74 | 49.12 | +0.512% | 1,522,786 | +19.483% |
| 2025-09-03 | 48.62 | 48.92 | 48.62 | 48.87 | +0.576% | 3,172,969 | +20.094% |
| 2025-09-02 | 48.45 | 48.65 | 48.14 | 48.59 | -0.410% | 2,831,731 | +20.786% |
| 2025-08-29 | 48.40 | 48.84 | 48.39 | 48.79 | +0.681% | 2,339,333 | +20.291% |
| 2025-08-28 | 48.59 | 48.59 | 48.26 | 48.46 | +0.186% | 3,048,729 | +21.110% |
| 2025-08-27 | 47.97 | 48.40 | 47.97 | 48.37 | +0.729% | 1,097,981 | +21.336% |
| 2025-08-26 | 47.55 | 48.04 | 47.55 | 48.02 | +0.988% | 2,748,466 | +22.220% |
| 2025-08-25 | 47.89 | 47.99 | 47.55 | 47.55 | -0.999% | 1,191,205 | +23.428% |
| 2025-08-22 | 47.25 | 48.09 | 47.25 | 48.03 | +1.586% | 2,986,908 | +22.194% |
| 2025-08-21 | 46.98 | 47.28 | 46.91 | 47.28 | +0.361% | 1,226,448 | +24.133% |
| 2025-08-20 | 47.02 | 47.18 | 46.96 | 47.11 | +0.234% | 1,673,125 | +24.581% |
| 2025-08-19 | 47.24 | 47.37 | 46.98 | 47.00 | -0.739% | 3,613,421 | +24.872% |
| 2025-08-18 | 47.28 | 47.35 | 47.17 | 47.35 | +0.169% | 1,513,338 | +23.949% |
| 2025-08-15 | 47.38 | 47.44 | 47.19 | 47.27 | -0.127% | 1,907,944 | +24.159% |
| 2025-08-14 | 47.48 | 47.48 | 47.19 | 47.33 | -0.651% | 1,160,890 | +24.002% |
| 2025-08-13 | 47.68 | 47.79 | 47.55 | 47.64 | +0.274% | 2,814,197 | +23.195% |
| 2025-08-12 | 47.34 | 47.62 | 47.34 | 47.51 | +0.486% | 3,027,092 | +23.532% |
| 2025-08-11 | 47.33 | 47.43 | 47.22 | 47.28 | -0.127% | 1,101,603 | +24.133% |
| 2025-08-08 | 47.41 | 47.56 | 47.30 | 47.34 | 0.000% | 922,472 | +23.975% |
| 2025-08-07 | 47.87 | 47.87 | 47.19 | 47.34 | -0.817% | 1,547,665 | +23.975% |
| 2025-08-06 | 47.47 | 47.77 | 47.38 | 47.73 | +1.705% | 3,450,179 | +22.962% |
| 2025-08-05 | 46.63 | 46.96 | 46.60 | 46.93 | +0.751% | 2,975,085 | +25.059% |
| 2025-08-04 | 46.18 | 46.61 | 46.15 | 46.58 | +1.570% | 4,713,252 | +25.998% |
| 2025-08-01 | 45.98 | 46.03 | 45.66 | 45.86 | -0.693% | 5,102,110 | +27.976% |
| 2025-07-31 | 46.28 | 46.58 | 46.06 | 46.18 | -0.431% | 4,079,080 | +27.090% |
| 2025-07-30 | 46.72 | 46.80 | 46.22 | 46.38 | -0.876% | 3,043,826 | +26.542% |
| 2025-07-29 | 46.77 | 46.91 | 46.66 | 46.79 | +0.150% | 1,889,620 | +25.433% |
| 2025-07-28 | 46.88 | 46.95 | 46.67 | 46.72 | -0.617% | 1,630,683 | +25.621% |
| 2025-07-25 | 46.76 | 47.03 | 46.75 | 47.01 | +0.085% | 1,827,434 | +24.846% |
| 2025-07-24 | 47.01 | 47.20 | 46.93 | 46.97 | -0.424% | 1,455,829 | +24.952% |
| 2025-07-23 | 47.17 | 47.23 | 47.05 | 47.17 | +0.170% | 1,648,878 | +24.422% |
| 2025-07-22 | 46.73 | 47.09 | 46.68 | 47.09 | +0.814% | 1,525,457 | +24.634% |
| 2025-07-21 | 46.75 | 46.95 | 46.69 | 46.71 | +0.258% | 1,170,653 | +25.648% |
| 2025-07-18 | 46.88 | 46.97 | 46.53 | 46.59 | -0.257% | 1,827,079 | +25.971% |
| 2025-07-17 | 46.13 | 46.73 | 46.13 | 46.71 | +0.516% | 2,319,319 | +25.648% |
| 2025-07-16 | 46.12 | 46.47 | 45.89 | 46.47 | +0.934% | 3,258,784 | +26.297% |
| 2025-07-15 | 46.61 | 46.63 | 46.01 | 46.04 | -0.861% | 2,258,027 | +27.476% |
| 2025-07-14 | 46.13 | 46.48 | 46.07 | 46.44 | +0.672% | 1,218,593 | +26.378% |
| 2025-07-11 | 46.16 | 46.28 | 46.02 | 46.13 | -0.603% | 2,597,777 | +27.227% |
| 2025-07-10 | 46.20 | 46.43 | 45.99 | 46.41 | +0.607% | 1,727,798 | +26.460% |
| 2025-07-09 | 46.09 | 46.19 | 45.98 | 46.13 | +0.283% | 1,060,203 | +27.227% |
| 2025-07-08 | 46.24 | 46.35 | 45.91 | 46.00 | -0.390% | 2,097,225 | +27.587% |
| 2025-07-07 | 46.47 | 46.57 | 46.09 | 46.18 | -1.050% | 3,482,339 | +27.090% |
| 2025-07-03 | 46.44 | 46.69 | 46.35 | 46.67 | +0.734% | 1,756,973 | +25.755% |
| 2025-07-02 | 46.16 | 46.34 | 45.92 | 46.33 | +0.303% | 2,990,064 | +26.678% |
| 2025-07-01 | 46.17 | 46.29 | 45.98 | 46.19 | -0.022% | 3,431,883 | +27.062% |
| 2025-06-30 | 45.77 | 46.21 | 45.67 | 46.20 | +1.360% | 2,929,865 | +27.035% |
| 2025-06-27 | 45.87 | 45.98 | 45.33 | 45.58 | -0.740% | 7,997,553 | +28.763% |
| 2025-06-26 | 45.65 | 45.92 | 45.51 | 45.92 | +1.324% | 1,702,321 | +27.809% |
| 2025-06-25 | 45.49 | 45.51 | 45.22 | 45.32 | -0.658% | 1,882,903 | +29.501% |
| 2025-06-24 | 45.47 | 45.72 | 45.33 | 45.62 | +0.640% | 3,195,904 | +28.650% |
| 2025-06-23 | 44.95 | 45.42 | 44.95 | 45.33 | +0.510% | 1,983,879 | +29.473% |
| 2025-06-20 | 45.49 | 45.49 | 45.06 | 45.10 | -0.485% | 1,968,031 | +30.133% |
| 2025-06-18 | 45.63 | 45.63 | 45.29 | 45.32 | -0.286% | 1,473,514 | +29.501% |
| 2025-06-17 | 45.74 | 45.80 | 45.36 | 45.45 | -0.677% | 1,638,567 | +29.131% |
| 2025-06-16 | 45.91 | 46.09 | 45.73 | 45.76 | -0.262% | 2,145,840 | +28.256% |
| 2025-06-13 | 45.88 | 46.11 | 45.71 | 45.88 | -0.261% | 3,503,701 | +27.921% |
| 2025-06-12 | 45.81 | 46.02 | 45.72 | 46.00 | +0.745% | 2,112,389 | +27.587% |
| 2025-06-11 | 45.57 | 45.81 | 45.50 | 45.66 | +0.506% | 2,007,972 | +28.537% |
| 2025-06-10 | 45.38 | 45.52 | 45.27 | 45.43 | +0.287% | 1,030,736 | +29.188% |
| 2025-06-09 | 45.45 | 45.50 | 45.18 | 45.30 | -0.198% | 1,651,928 | +29.558% |
| 2025-06-06 | 45.41 | 45.62 | 45.33 | 45.39 | +0.154% | 2,069,727 | +29.302% |
| 2025-06-05 | 45.45 | 45.52 | 45.25 | 45.32 | +0.155% | 2,066,777 | +29.501% |
| 2025-06-04 | 45.43 | 45.49 | 45.23 | 45.25 | -0.199% | 1,628,219 | +29.702% |
| 2025-06-03 | 45.33 | 45.41 | 45.12 | 45.34 | -0.110% | 2,550,990 | +29.444% |
| 2025-06-02 | 45.03 | 45.42 | 44.95 | 45.39 | +0.956% | 2,738,404 | +29.302% |
| 2025-05-30 | 44.77 | 45.02 | 44.60 | 44.96 | +0.402% | 1,716,002 | +30.538% |
| 2025-05-29 | 45.16 | 45.19 | 44.62 | 44.78 | +0.045% | 1,912,706 | +31.063% |
| 2025-05-28 | 44.64 | 44.95 | 44.64 | 44.76 | -0.134% | 1,155,995 | +31.122% |
| 2025-05-27 | 44.68 | 45.04 | 44.68 | 44.82 | +0.855% | 4,595,550 | +30.946% |
| 2025-05-23 | 43.96 | 44.59 | 43.90 | 44.44 | +1.000% | 1,703,380 | +32.066% |
| 2025-05-22 | 43.90 | 44.19 | 43.79 | 44.00 | +0.137% | 1,280,785 | +33.386% |
| 2025-05-21 | 44.00 | 44.30 | 43.92 | 43.94 | -0.566% | 3,302,889 | +33.569% |
| 2025-05-20 | 44.01 | 44.26 | 44.01 | 44.19 | +0.318% | 2,248,384 | +32.813% |
| 2025-05-19 | 43.65 | 44.17 | 43.65 | 44.05 | +0.365% | 2,529,716 | +33.235% |
| 2025-05-16 | 43.78 | 43.94 | 43.73 | 43.89 | +0.137% | 983,159 | +33.721% |
| 2025-05-15 | 43.48 | 43.87 | 43.45 | 43.83 | +0.898% | 1,061,261 | +33.904% |
| 2025-05-14 | 43.42 | 43.48 | 43.22 | 43.44 | +0.092% | 3,659,492 | +35.106% |
| 2025-05-13 | 43.14 | 43.49 | 43.13 | 43.40 | +0.743% | 1,560,616 | +35.230% |
| 2025-05-12 | 43.33 | 43.39 | 42.92 | 43.08 | +0.537% | 1,596,226 | +36.235% |
| 2025-05-09 | 43.01 | 43.06 | 42.67 | 42.85 | +0.093% | 1,036,971 | +36.966% |
| 2025-05-08 | 42.89 | 43.00 | 42.69 | 42.81 | -0.187% | 1,101,821 | +37.094% |
| 2025-05-07 | 42.78 | 43.08 | 42.70 | 42.89 | +0.281% | 1,941,998 | +36.838% |
| 2025-05-06 | 42.67 | 42.86 | 42.57 | 42.77 | +0.258% | 1,508,081 | +37.222% |
| 2025-05-05 | 42.71 | 42.91 | 42.60 | 42.66 | -0.420% | 2,296,260 | +37.576% |
| 2025-05-02 | 42.71 | 42.88 | 42.61 | 42.84 | +1.253% | 2,223,045 | +36.998% |
| 2025-05-01 | 42.32 | 42.66 | 42.30 | 42.31 | -0.330% | 773,820 | +38.714% |
| 2025-04-30 | 42.15 | 42.55 | 41.77 | 42.45 | 0.000% | 2,181,174 | +38.257% |
| 2025-04-29 | 42.31 | 42.50 | 42.15 | 42.45 | +0.189% | 1,208,063 | +38.257% |
| 2025-04-28 | 42.05 | 42.42 | 42.05 | 42.37 | +0.785% | 1,890,814 | +38.518% |
| 2025-04-25 | 41.92 | 42.11 | 41.82 | 42.04 | -0.048% | 1,515,504 | +39.605% |
| 2025-04-24 | 41.71 | 42.09 | 41.59 | 42.06 | +1.301% | 1,413,934 | +39.539% |
| 2025-04-23 | 41.77 | 42.02 | 41.42 | 41.52 | +0.314% | 2,722,576 | +41.354% |
| 2025-04-22 | 41.15 | 41.59 | 41.09 | 41.39 | +1.521% | 1,704,906 | +41.798% |
| 2025-04-21 | 41.09 | 41.18 | 40.43 | 40.77 | -0.803% | 1,350,613 | +43.954% |
| 2025-04-17 | 40.94 | 41.29 | 40.74 | 41.10 | +0.661% | 2,470,260 | +42.798% |
| 2025-04-16 | 40.56 | 41.02 | 40.44 | 40.83 | +0.740% | 2,478,461 | +43.742% |
| 2025-04-15 | 40.46 | 40.83 | 40.35 | 40.53 | 0.000% | 1,966,853 | +44.806% |