EWD
iShares MSCI Sweden ETF
stockNYSEETF
Market OpenOct 5, 2026 10:08:47 AM EDT
49.61USD-0.879%(-0.44)22,244
49.72Bid49.76Ask0.04SpreadEWD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.57 | 49.61 | 49.57 | 49.61 | -0.879% | 22,244 | 0.000% |
| 2026-10-02 | 49.83 | 50.10 | 49.68 | 50.05 | +1.295% | 266,762 | -0.879% |
| 2026-10-01 | 49.77 | 49.77 | 49.13 | 49.41 | -1.160% | 193,926 | +0.405% |
| 2026-09-30 | 50.64 | 50.68 | 49.96 | 49.99 | -1.225% | 162,479 | -0.760% |
| 2026-09-29 | 50.83 | 50.85 | 50.24 | 50.61 | -0.667% | 213,468 | -1.976% |
| 2026-09-28 | 50.99 | 51.23 | 50.67 | 50.95 | -1.106% | 129,100 | -2.630% |
| 2026-09-25 | 51.22 | 51.64 | 51.05 | 51.52 | +0.881% | 147,925 | -3.707% |
| 2026-09-24 | 51.08 | 51.17 | 50.55 | 51.07 | -0.487% | 215,104 | -2.859% |
| 2026-09-23 | 51.44 | 51.47 | 50.88 | 51.32 | -1.667% | 135,554 | -3.332% |
| 2026-09-22 | 52.17 | 52.42 | 51.81 | 52.19 | +0.831% | 976,636 | -4.943% |
| 2026-09-21 | 51.70 | 51.86 | 51.46 | 51.76 | +1.431% | 35,066 | -4.154% |
| 2026-09-18 | 51.28 | 51.28 | 50.83 | 51.03 | -1.066% | 113,655 | -2.783% |
| 2026-09-17 | 51.96 | 52.02 | 51.52 | 51.58 | +1.038% | 85,580 | -3.819% |
| 2026-09-16 | 51.49 | 51.80 | 50.78 | 51.05 | -0.390% | 250,755 | -2.821% |
| 2026-09-15 | 51.17 | 51.35 | 51.09 | 51.25 | -0.524% | 127,155 | -3.200% |
| 2026-09-14 | 51.17 | 51.79 | 51.02 | 51.52 | -0.732% | 612,896 | -3.707% |
| 2026-09-11 | 52.05 | 52.16 | 51.80 | 51.90 | +0.620% | 75,663 | -4.412% |
| 2026-09-10 | 51.85 | 51.95 | 51.57 | 51.58 | -1.527% | 83,970 | -3.819% |
| 2026-09-09 | 52.83 | 52.83 | 52.38 | 52.38 | -1.188% | 354,106 | -5.288% |
| 2026-09-08 | 53.24 | 53.39 | 52.98 | 53.01 | -0.245% | 70,376 | -6.414% |
| 2026-09-04 | 53.19 | 53.33 | 53.08 | 53.14 | -0.487% | 51,875 | -6.643% |
| 2026-09-03 | 53.50 | 53.52 | 53.10 | 53.40 | +1.598% | 151,428 | -7.097% |
| 2026-09-02 | 52.38 | 52.60 | 52.10 | 52.56 | +0.324% | 390,594 | -5.613% |
| 2026-09-01 | 53.08 | 53.08 | 52.38 | 52.39 | -1.910% | 194,773 | -5.306% |
| 2026-08-31 | 53.55 | 53.72 | 53.30 | 53.41 | -0.503% | 48,222 | -7.115% |
| 2026-08-28 | 53.98 | 54.18 | 53.52 | 53.68 | -0.427% | 78,833 | -7.582% |
| 2026-08-27 | 54.17 | 54.17 | 53.78 | 53.91 | -0.093% | 30,668 | -7.976% |
| 2026-08-26 | 54.35 | 54.35 | 53.82 | 53.96 | -0.718% | 76,352 | -8.062% |
| 2026-08-25 | 54.01 | 54.35 | 53.94 | 54.35 | +1.456% | 110,511 | -8.721% |
| 2026-08-24 | 53.52 | 53.62 | 53.48 | 53.57 | -0.112% | 72,230 | -7.392% |
| 2026-08-21 | 53.58 | 53.71 | 53.58 | 53.63 | +1.457% | 113,139 | -7.496% |
| 2026-08-20 | 52.85 | 53.03 | 52.78 | 52.86 | -0.095% | 79,686 | -6.148% |
| 2026-08-19 | 52.46 | 53.01 | 52.46 | 52.91 | +1.050% | 82,816 | -6.237% |
| 2026-08-18 | 52.25 | 52.50 | 52.25 | 52.36 | -0.210% | 91,222 | -5.252% |
| 2026-08-17 | 52.71 | 52.88 | 52.40 | 52.47 | -0.813% | 86,227 | -5.451% |
| 2026-08-14 | 52.70 | 52.91 | 52.70 | 52.90 | +0.303% | 51,566 | -6.219% |
| 2026-08-13 | 52.69 | 52.83 | 52.35 | 52.74 | +0.591% | 523,620 | -5.935% |
| 2026-08-12 | 53.25 | 53.25 | 52.36 | 52.43 | -1.187% | 1,367,669 | -5.379% |
| 2026-08-11 | 53.49 | 53.60 | 53.00 | 53.06 | -0.711% | 74,322 | -6.502% |
| 2026-08-10 | 53.17 | 53.54 | 53.15 | 53.44 | -0.317% | 3,226,343 | -7.167% |
| 2026-08-07 | 53.69 | 53.72 | 53.49 | 53.61 | +0.563% | 58,141 | -7.461% |
| 2026-08-06 | 53.76 | 53.76 | 53.30 | 53.31 | -0.430% | 72,064 | -6.941% |
| 2026-08-05 | 53.55 | 53.80 | 53.54 | 53.54 | -0.019% | 86,769 | -7.340% |
| 2026-08-04 | 52.96 | 53.67 | 52.96 | 53.55 | +1.806% | 149,361 | -7.358% |
| 2026-08-03 | 52.81 | 52.81 | 52.47 | 52.60 | +0.478% | 88,122 | -5.684% |
| 2026-07-31 | 52.32 | 52.51 | 51.87 | 52.35 | -0.267% | 54,080 | -5.234% |
| 2026-07-30 | 52.00 | 52.51 | 51.96 | 52.49 | +2.459% | 75,247 | -5.487% |
| 2026-07-29 | 51.36 | 51.91 | 50.89 | 51.23 | -0.273% | 183,434 | -3.162% |
| 2026-07-28 | 50.73 | 51.47 | 50.71 | 51.37 | +0.824% | 183,525 | -3.426% |
| 2026-07-27 | 51.02 | 51.15 | 50.82 | 50.95 | +1.091% | 720,392 | -2.630% |
| 2026-07-24 | 50.13 | 50.66 | 50.13 | 50.40 | +1.408% | 87,506 | -1.567% |
| 2026-07-23 | 49.76 | 49.93 | 49.47 | 49.70 | -1.154% | 192,270 | -0.181% |
| 2026-07-22 | 50.57 | 50.57 | 50.28 | 50.28 | +0.379% | 86,090 | -1.333% |
| 2026-07-21 | 49.49 | 50.14 | 49.44 | 50.09 | +1.131% | 248,231 | -0.958% |
| 2026-07-20 | 49.77 | 49.80 | 49.51 | 49.53 | -1.098% | 46,954 | +0.162% |
| 2026-07-17 | 49.60 | 50.26 | 49.50 | 50.08 | -0.199% | 108,269 | -0.938% |
| 2026-07-16 | 50.12 | 50.33 | 50.07 | 50.18 | -0.476% | 109,191 | -1.136% |
| 2026-07-15 | 50.24 | 50.42 | 49.91 | 50.42 | +0.880% | 108,351 | -1.607% |
| 2026-07-14 | 50.22 | 50.32 | 49.93 | 49.98 | +0.685% | 442,900 | -0.740% |
| 2026-07-13 | 50.22 | 50.24 | 49.62 | 49.64 | -1.371% | 92,738 | -0.060% |
| 2026-07-10 | 50.45 | 50.53 | 50.02 | 50.33 | +0.060% | 72,917 | -1.431% |
| 2026-07-09 | 49.84 | 50.38 | 49.83 | 50.30 | +0.882% | 4,621,702 | -1.372% |
| 2026-07-08 | 49.67 | 49.88 | 49.07 | 49.86 | -1.091% | 196,182 | -0.501% |
| 2026-07-07 | 50.97 | 51.00 | 50.26 | 50.41 | -1.350% | 68,315 | -1.587% |
| 2026-07-06 | 50.85 | 51.10 | 50.77 | 51.10 | +1.228% | 115,887 | -2.916% |
| 2026-07-02 | 50.47 | 50.80 | 50.27 | 50.48 | +1.651% | 339,943 | -1.723% |
| 2026-07-01 | 49.48 | 49.91 | 49.48 | 49.66 | -0.640% | 94,764 | -0.101% |
| 2026-06-30 | 49.69 | 50.07 | 49.66 | 49.98 | +0.726% | 82,164 | -0.740% |
| 2026-06-29 | 49.29 | 49.62 | 49.13 | 49.62 | +1.162% | 32,504 | -0.020% |
| 2026-06-26 | 49.05 | 49.26 | 48.90 | 49.05 | -0.467% | 72,644 | +1.142% |
| 2026-06-25 | 49.25 | 49.59 | 49.15 | 49.28 | +0.942% | 45,779 | +0.670% |
| 2026-06-24 | 48.52 | 48.99 | 48.33 | 48.82 | +0.082% | 54,093 | +1.618% |
| 2026-06-23 | 49.02 | 49.35 | 48.78 | 48.78 | -2.771% | 58,128 | +1.702% |
| 2026-06-22 | 50.04 | 50.29 | 49.93 | 50.17 | -0.338% | 97,914 | -1.116% |
| 2026-06-18 | 50.19 | 50.43 | 50.07 | 50.34 | +0.821% | 58,169 | -1.450% |
| 2026-06-17 | 51.11 | 51.11 | 49.84 | 49.93 | -1.867% | 184,961 | -0.641% |
| 2026-06-16 | 51.04 | 51.15 | 50.84 | 50.88 | +0.039% | 210,719 | -2.496% |
| 2026-06-15 | 51.37 | 51.51 | 50.81 | 50.86 | -1.530% | 124,957 | -2.458% |
| 2026-06-12 | 51.45 | 51.80 | 51.23 | 51.65 | +0.136% | 147,580 | -3.950% |
| 2026-06-11 | 50.45 | 51.75 | 50.08 | 51.58 | +2.749% | 426,884 | -3.819% |
| 2026-06-10 | 50.76 | 51.18 | 50.16 | 50.20 | -1.356% | 100,323 | -1.175% |
| 2026-06-09 | 51.63 | 51.85 | 50.18 | 50.89 | -0.954% | 140,800 | -2.515% |
| 2026-06-08 | 51.61 | 51.72 | 51.30 | 51.38 | +0.844% | 502,500 | -3.445% |
| 2026-06-05 | 52.07 | 52.07 | 50.73 | 50.95 | -2.619% | 178,850 | -2.630% |
| 2026-06-04 | 52.39 | 52.48 | 52.22 | 52.32 | +1.317% | 42,822 | -5.180% |
| 2026-06-03 | 52.07 | 52.16 | 51.64 | 51.64 | -2.160% | 90,040 | -3.931% |
| 2026-06-02 | 52.32 | 52.94 | 52.32 | 52.78 | +1.344% | 101,135 | -6.006% |
| 2026-06-01 | 52.06 | 52.24 | 51.53 | 52.08 | -1.251% | 218,974 | -4.743% |
| 2026-05-29 | 52.73 | 53.24 | 52.65 | 52.74 | +0.095% | 231,613 | -5.935% |
| 2026-05-28 | 52.36 | 52.90 | 52.25 | 52.69 | -0.641% | 338,888 | -5.846% |
| 2026-05-27 | 53.34 | 53.41 | 52.85 | 53.03 | -0.320% | 114,838 | -6.449% |
| 2026-05-26 | 53.00 | 53.29 | 52.88 | 53.20 | +1.469% | 90,724 | -6.748% |
| 2026-05-22 | 52.35 | 52.80 | 52.35 | 52.43 | +0.364% | 107,055 | -5.379% |
| 2026-05-21 | 50.82 | 52.57 | 50.73 | 52.24 | +1.832% | 159,704 | -5.034% |
| 2026-05-20 | 50.48 | 51.48 | 50.33 | 51.30 | +2.436% | 169,659 | -3.294% |
| 2026-05-19 | 50.35 | 50.49 | 50.03 | 50.08 | -0.792% | 205,206 | -0.938% |
| 2026-05-18 | 50.36 | 50.51 | 49.96 | 50.48 | +1.836% | 129,294 | -1.723% |
| 2026-05-15 | 49.57 | 49.69 | 49.38 | 49.57 | -2.210% | 82,608 | +0.081% |
| 2026-05-14 | 50.88 | 50.99 | 50.65 | 50.69 | -0.099% | 56,175 | -2.131% |
| 2026-05-13 | 50.23 | 50.77 | 50.19 | 50.74 | +0.059% | 143,910 | -2.227% |
| 2026-05-12 | 50.75 | 50.90 | 50.28 | 50.71 | -1.054% | 132,902 | -2.169% |
| 2026-05-11 | 51.27 | 51.41 | 51.02 | 51.25 | -0.331% | 77,803 | -3.200% |
| 2026-05-08 | 51.55 | 51.64 | 51.14 | 51.42 | +0.430% | 153,368 | -3.520% |
| 2026-05-07 | 52.74 | 52.74 | 51.13 | 51.20 | -2.699% | 135,373 | -3.105% |
| 2026-05-06 | 52.34 | 52.67 | 52.31 | 52.62 | +3.420% | 75,676 | -5.720% |
| 2026-05-05 | 50.77 | 51.11 | 50.63 | 50.88 | +1.193% | 102,635 | -2.496% |
| 2026-05-04 | 51.52 | 51.60 | 50.01 | 50.28 | -2.483% | 176,474 | -1.333% |
| 2026-05-01 | 51.59 | 52.02 | 51.53 | 51.56 | -0.271% | 201,511 | -3.782% |
| 2026-04-30 | 50.94 | 51.84 | 50.79 | 51.70 | +2.783% | 279,854 | -4.043% |
| 2026-04-29 | 50.55 | 50.58 | 50.05 | 50.30 | -0.593% | 108,190 | -1.372% |
| 2026-04-28 | 50.90 | 50.90 | 50.23 | 50.60 | -2.730% | 245,602 | -1.957% |
| 2026-04-27 | 52.67 | 52.67 | 51.98 | 52.02 | -1.459% | 84,578 | -4.633% |
| 2026-04-24 | 52.49 | 52.81 | 52.35 | 52.79 | +0.495% | 126,448 | -6.024% |
| 2026-04-23 | 53.03 | 53.15 | 51.79 | 52.53 | -1.241% | 184,326 | -5.559% |
| 2026-04-22 | 53.49 | 53.52 | 52.87 | 53.19 | +0.321% | 254,201 | -6.731% |
| 2026-04-21 | 54.20 | 54.20 | 52.97 | 53.02 | -2.590% | 144,805 | -6.432% |
| 2026-04-20 | 54.42 | 54.43 | 53.84 | 54.43 | +0.110% | 120,907 | -8.855% |
| 2026-04-17 | 54.64 | 54.91 | 54.29 | 54.37 | +2.027% | 231,072 | -8.755% |
| 2026-04-16 | 53.50 | 53.57 | 53.07 | 53.29 | -0.187% | 79,084 | -6.906% |
| 2026-04-15 | 53.45 | 53.48 | 53.21 | 53.39 | +0.113% | 93,734 | -7.080% |
| 2026-04-14 | 53.12 | 53.33 | 53.01 | 53.33 | +0.623% | 80,021 | -6.975% |
| 2026-04-13 | 51.67 | 53.04 | 51.67 | 53.00 | +2.218% | 193,923 | -6.396% |
| 2026-04-10 | 52.52 | 52.55 | 51.65 | 51.85 | +0.077% | 123,418 | -4.320% |
| 2026-04-09 | 51.22 | 51.99 | 51.10 | 51.81 | +0.193% | 175,893 | -4.246% |
| 2026-04-08 | 52.09 | 52.18 | 51.33 | 51.71 | +4.952% | 263,086 | -4.061% |
| 2026-04-07 | 48.72 | 49.52 | 48.25 | 49.27 | -0.725% | 373,904 | +0.690% |
| 2026-04-06 | 49.27 | 49.84 | 49.27 | 49.63 | +0.161% | 134,414 | -0.040% |
| 2026-04-02 | 48.40 | 49.62 | 48.34 | 49.55 | 0.000% | 242,887 | +0.121% |
| 2026-04-01 | 49.75 | 49.99 | 49.33 | 49.55 | +1.704% | 462,443 | +0.121% |
| 2026-03-31 | 47.83 | 48.85 | 47.70 | 48.72 | +3.593% | 222,295 | +1.827% |
| 2026-03-30 | 47.34 | 47.43 | 46.76 | 47.03 | +0.320% | 118,401 | +5.486% |
| 2026-03-27 | 47.12 | 47.40 | 46.74 | 46.88 | -0.909% | 83,304 | +5.823% |
| 2026-03-26 | 47.63 | 48.16 | 47.27 | 47.31 | -2.594% | 69,080 | +4.862% |
| 2026-03-25 | 48.64 | 48.87 | 48.29 | 48.57 | +1.675% | 127,651 | +2.141% |
| 2026-03-24 | 47.29 | 48.06 | 47.11 | 47.77 | -0.707% | 132,375 | +3.852% |
| 2026-03-23 | 47.80 | 48.77 | 47.60 | 48.11 | +2.821% | 184,002 | +3.118% |
| 2026-03-20 | 47.94 | 47.94 | 46.58 | 46.79 | -3.186% | 222,098 | +6.027% |
| 2026-03-19 | 47.85 | 48.71 | 47.70 | 48.33 | -1.708% | 328,610 | +2.648% |
| 2026-03-18 | 50.12 | 50.12 | 49.13 | 49.17 | -2.518% | 118,906 | +0.895% |
| 2026-03-17 | 50.90 | 50.93 | 50.32 | 50.44 | +0.278% | 77,981 | -1.646% |
| 2026-03-16 | 49.99 | 50.47 | 49.96 | 50.30 | +1.946% | 104,578 | -1.372% |
| 2026-03-13 | 50.50 | 50.80 | 49.21 | 49.34 | -2.355% | 119,710 | +0.547% |
| 2026-03-12 | 50.89 | 51.08 | 50.26 | 50.53 | -1.712% | 165,075 | -1.821% |
| 2026-03-11 | 51.33 | 51.76 | 51.14 | 51.41 | -0.676% | 109,188 | -3.501% |
| 2026-03-10 | 52.30 | 52.65 | 51.71 | 51.76 | +0.759% | 308,033 | -4.154% |
| 2026-03-09 | 50.25 | 51.70 | 49.95 | 51.37 | -0.715% | 222,756 | -3.426% |
| 2026-03-06 | 50.92 | 51.95 | 50.74 | 51.74 | -0.576% | 277,554 | -4.117% |
| 2026-03-05 | 52.11 | 52.36 | 51.48 | 52.04 | -1.644% | 181,014 | -4.669% |
| 2026-03-04 | 52.49 | 53.03 | 52.38 | 52.91 | +2.005% | 168,686 | -6.237% |
| 2026-03-03 | 51.16 | 52.22 | 50.59 | 51.87 | -2.445% | 739,074 | -4.357% |
| 2026-03-02 | 53.21 | 53.63 | 53.01 | 53.17 | -2.833% | 218,313 | -6.696% |
| 2026-02-27 | 54.61 | 54.93 | 54.37 | 54.72 | +0.293% | 154,429 | -9.338% |
| 2026-02-26 | 54.44 | 54.64 | 53.99 | 54.56 | +0.794% | 140,720 | -9.073% |
| 2026-02-25 | 54.05 | 54.21 | 53.81 | 54.13 | +0.222% | 39,178 | -8.350% |
| 2026-02-24 | 53.59 | 54.15 | 53.41 | 54.01 | +0.972% | 90,623 | -8.147% |
| 2026-02-23 | 53.86 | 53.91 | 53.34 | 53.49 | -0.944% | 93,128 | -7.254% |
| 2026-02-20 | 53.36 | 54.22 | 53.36 | 54.00 | +1.124% | 130,284 | -8.130% |
| 2026-02-19 | 53.04 | 53.48 | 53.04 | 53.40 | -0.187% | 80,521 | -7.097% |
| 2026-02-18 | 53.53 | 53.97 | 53.38 | 53.50 | +0.451% | 93,375 | -7.271% |
| 2026-02-17 | 52.76 | 53.37 | 52.63 | 53.26 | -0.393% | 111,980 | -6.853% |
| 2026-02-13 | 53.29 | 53.53 | 52.91 | 53.47 | +0.094% | 85,853 | -7.219% |
| 2026-02-12 | 54.52 | 54.52 | 53.23 | 53.42 | -2.089% | 210,561 | -7.132% |
| 2026-02-11 | 54.53 | 54.75 | 54.13 | 54.56 | +0.720% | 168,321 | -9.073% |
| 2026-02-10 | 54.44 | 54.44 | 54.14 | 54.17 | +1.480% | 103,495 | -8.418% |
| 2026-02-09 | 53.00 | 53.55 | 52.92 | 53.38 | +0.850% | 67,868 | -7.063% |
| 2026-02-06 | 52.47 | 52.93 | 52.47 | 52.93 | +2.063% | 124,004 | -6.272% |
| 2026-02-05 | 52.30 | 52.57 | 51.80 | 51.86 | -2.003% | 192,808 | -4.339% |
| 2026-02-04 | 53.72 | 53.72 | 52.62 | 52.92 | -0.582% | 269,646 | -6.255% |
| 2026-02-03 | 53.06 | 53.32 | 52.70 | 53.23 | +0.662% | 511,284 | -6.801% |
| 2026-02-02 | 52.39 | 52.90 | 52.39 | 52.88 | +1.167% | 130,348 | -6.184% |
| 2026-01-30 | 52.76 | 52.96 | 52.27 | 52.27 | -2.208% | 156,001 | -5.089% |
| 2026-01-29 | 53.65 | 53.65 | 52.59 | 53.45 | +0.982% | 194,355 | -7.184% |
| 2026-01-28 | 53.23 | 53.23 | 52.69 | 52.93 | -1.324% | 90,490 | -6.272% |
| 2026-01-27 | 53.27 | 53.75 | 53.23 | 53.64 | +1.745% | 108,595 | -7.513% |
| 2026-01-26 | 52.49 | 52.85 | 52.38 | 52.72 | +0.649% | 137,407 | -5.899% |
| 2026-01-23 | 52.01 | 52.40 | 51.87 | 52.38 | +1.237% | 95,116 | -5.288% |
| 2026-01-22 | 52.00 | 52.05 | 51.55 | 51.74 | +0.427% | 111,181 | -4.117% |
| 2026-01-21 | 50.96 | 51.69 | 50.72 | 51.52 | +2.101% | 123,958 | -3.707% |
| 2026-01-20 | 50.00 | 50.95 | 50.00 | 50.46 | -1.657% | 96,836 | -1.685% |
| 2026-01-16 | 51.22 | 51.35 | 50.94 | 51.31 | +0.509% | 48,248 | -3.313% |
| 2026-01-15 | 51.26 | 51.34 | 51.01 | 51.05 | +0.869% | 129,094 | -2.821% |
| 2026-01-14 | 50.57 | 50.72 | 50.39 | 50.61 | -0.178% | 56,648 | -1.976% |
| 2026-01-13 | 50.76 | 50.79 | 50.52 | 50.70 | -0.412% | 35,071 | -2.150% |
| 2026-01-12 | 50.89 | 51.13 | 50.83 | 50.91 | +0.256% | 59,752 | -2.554% |
| 2026-01-09 | 50.55 | 50.78 | 50.33 | 50.78 | +0.994% | 101,920 | -2.304% |
| 2026-01-08 | 50.16 | 50.36 | 49.95 | 50.28 | -1.160% | 105,911 | -1.333% |
| 2026-01-07 | 50.87 | 51.02 | 50.70 | 50.87 | +1.517% | 68,737 | -2.477% |
| 2026-01-06 | 50.34 | 50.34 | 49.95 | 50.11 | -0.556% | 302,221 | -0.998% |
| 2026-01-05 | 49.75 | 50.51 | 49.75 | 50.39 | +1.593% | 161,985 | -1.548% |
| 2026-01-02 | 49.74 | 49.74 | 49.30 | 49.60 | +0.752% | 81,710 | +0.020% |
| 2025-12-31 | 49.34 | 49.52 | 49.23 | 49.23 | -0.646% | 85,980 | +0.772% |
| 2025-12-30 | 49.57 | 49.75 | 49.50 | 49.55 | +0.466% | 54,491 | +0.121% |
| 2025-12-29 | 49.56 | 49.56 | 49.24 | 49.32 | -0.665% | 26,157 | +0.588% |
| 2025-12-26 | 49.56 | 49.65 | 49.36 | 49.65 | +0.690% | 24,320 | -0.081% |
| 2025-12-24 | 49.24 | 49.42 | 49.24 | 49.31 | +0.203% | 19,486 | +0.608% |
| 2025-12-23 | 49.00 | 49.26 | 49.00 | 49.21 | +0.840% | 41,040 | +0.813% |
| 2025-12-22 | 48.83 | 48.88 | 48.70 | 48.80 | +0.515% | 32,094 | +1.660% |
| 2025-12-19 | 48.44 | 48.82 | 48.44 | 48.55 | +0.768% | 231,581 | +2.183% |
| 2025-12-18 | 48.24 | 48.35 | 47.98 | 48.18 | +1.176% | 84,861 | +2.968% |
| 2025-12-17 | 47.87 | 48.03 | 47.56 | 47.62 | -1.265% | 24,044 | +4.179% |
| 2025-12-16 | 48.27 | 48.39 | 48.00 | 48.23 | -1.792% | 74,487 | +2.861% |
| 2025-12-15 | 49.35 | 49.37 | 48.90 | 49.11 | -0.547% | 62,793 | +1.018% |
| 2025-12-12 | 49.66 | 49.80 | 49.11 | 49.38 | -0.584% | 60,971 | +0.466% |
| 2025-12-11 | 49.50 | 49.74 | 49.35 | 49.67 | +0.628% | 121,457 | -0.121% |
| 2025-12-10 | 48.36 | 49.44 | 48.36 | 49.36 | +1.668% | 40,621 | +0.506% |
| 2025-12-09 | 48.32 | 48.57 | 48.32 | 48.55 | +0.310% | 26,696 | +2.183% |
| 2025-12-08 | 48.34 | 48.40 | 48.07 | 48.40 | +0.062% | 104,283 | +2.500% |
| 2025-12-05 | 48.37 | 48.65 | 48.31 | 48.37 | +0.582% | 24,077 | +2.564% |
| 2025-12-04 | 48.12 | 48.24 | 47.94 | 48.09 | +0.670% | 101,930 | +3.161% |
| 2025-12-03 | 47.70 | 47.88 | 47.64 | 47.77 | +0.336% | 402,267 | +3.852% |
| 2025-12-02 | 47.57 | 47.75 | 47.46 | 47.61 | +0.063% | 90,257 | +4.201% |
| 2025-12-01 | 47.74 | 47.89 | 47.58 | 47.58 | -0.689% | 95,490 | +4.266% |
| 2025-11-28 | 47.59 | 48.00 | 47.59 | 47.91 | +1.012% | 50,426 | +3.548% |
| 2025-11-26 | 47.12 | 47.61 | 47.12 | 47.43 | +0.786% | 25,438 | +4.596% |
| 2025-11-25 | 46.84 | 47.10 | 46.78 | 47.06 | +1.729% | 17,976 | +5.419% |
| 2025-11-24 | 46.27 | 46.34 | 45.98 | 46.26 | +0.434% | 16,346 | +7.242% |
| 2025-11-21 | 45.80 | 46.23 | 45.63 | 46.06 | +1.498% | 74,651 | +7.707% |
| 2025-11-20 | 46.71 | 46.71 | 45.34 | 45.38 | -1.711% | 41,219 | +9.321% |
| 2025-11-19 | 46.40 | 46.65 | 46.05 | 46.17 | -0.688% | 20,142 | +7.451% |
| 2025-11-18 | 46.47 | 46.65 | 46.07 | 46.49 | -1.546% | 33,814 | +6.711% |
| 2025-11-17 | 47.43 | 47.58 | 46.99 | 47.22 | -0.902% | 46,090 | +5.061% |
| 2025-11-14 | 47.47 | 47.88 | 47.47 | 47.65 | -1.284% | 47,987 | +4.113% |
| 2025-11-13 | 48.88 | 48.95 | 48.23 | 48.27 | -1.127% | 79,443 | +2.776% |
| 2025-11-12 | 48.49 | 48.87 | 48.46 | 48.82 | +0.701% | 37,151 | +1.618% |
| 2025-11-11 | 48.10 | 48.51 | 48.10 | 48.48 | +1.550% | 43,462 | +2.331% |
| 2025-11-10 | 47.70 | 47.77 | 47.40 | 47.74 | +1.058% | 73,951 | +3.917% |
| 2025-11-07 | 46.64 | 47.30 | 46.64 | 47.24 | +0.553% | 57,433 | +5.017% |
| 2025-11-06 | 47.17 | 47.28 | 46.84 | 46.98 | -0.656% | 22,648 | +5.598% |
| 2025-11-05 | 47.04 | 47.44 | 47.04 | 47.29 | +0.896% | 37,169 | +4.906% |
| 2025-11-04 | 46.97 | 47.38 | 46.67 | 46.87 | -1.740% | 148,039 | +5.846% |
| 2025-11-03 | 47.98 | 47.98 | 47.70 | 47.70 | -0.604% | 98,881 | +4.004% |
| 2025-10-31 | 48.20 | 48.21 | 47.88 | 47.99 | -1.031% | 437,521 | +3.376% |
| 2025-10-30 | 48.51 | 48.74 | 48.45 | 48.49 | -0.513% | 47,417 | +2.310% |
| 2025-10-29 | 49.02 | 49.11 | 48.52 | 48.74 | -0.673% | 38,826 | +1.785% |
| 2025-10-28 | 49.04 | 49.33 | 49.00 | 49.07 | -0.325% | 49,634 | +1.100% |
| 2025-10-27 | 49.23 | 49.33 | 49.06 | 49.23 | +0.757% | 40,891 | +0.772% |
| 2025-10-24 | 49.14 | 49.19 | 48.85 | 48.86 | +0.432% | 363,796 | +1.535% |
| 2025-10-23 | 48.57 | 48.75 | 48.52 | 48.65 | +0.600% | 41,091 | +1.973% |
| 2025-10-22 | 48.55 | 48.58 | 48.05 | 48.36 | -0.371% | 169,253 | +2.585% |
| 2025-10-21 | 48.28 | 48.69 | 48.20 | 48.54 | +0.936% | 27,212 | +2.204% |
| 2025-10-20 | 47.91 | 48.18 | 47.91 | 48.09 | +0.628% | 18,298 | +3.161% |
| 2025-10-17 | 47.30 | 47.79 | 47.24 | 47.79 | -0.021% | 15,111 | +3.808% |
| 2025-10-16 | 47.88 | 48.06 | 47.61 | 47.80 | +0.462% | 47,568 | +3.787% |
| 2025-10-15 | 47.92 | 47.92 | 47.36 | 47.58 | +0.274% | 38,858 | +4.266% |
| 2025-10-14 | 47.09 | 47.63 | 46.91 | 47.45 | +0.275% | 74,048 | +4.552% |
| 2025-10-13 | 47.10 | 47.47 | 47.10 | 47.32 | +0.853% | 18,258 | +4.839% |
| 2025-10-10 | 47.58 | 47.71 | 46.90 | 46.92 | -0.593% | 45,501 | +5.733% |
| 2025-10-09 | 47.77 | 47.77 | 47.10 | 47.20 | -1.420% | 20,856 | +5.106% |
| 2025-10-08 | 47.92 | 48.15 | 47.78 | 47.88 | +0.125% | 34,779 | +3.613% |
| 2025-10-07 | 48.17 | 48.17 | 47.79 | 47.82 | -0.912% | 26,136 | +3.743% |
| 2025-10-06 | 48.37 | 48.49 | 48.23 | 48.26 | +0.124% | 57,491 | +2.797% |
| 2025-10-03 | 48.30 | 48.38 | 48.12 | 48.20 | +0.542% | 40,759 | +2.925% |
| 2025-10-02 | 48.03 | 48.07 | 47.69 | 47.94 | +0.693% | 29,512 | +3.484% |
| 2025-10-01 | 47.35 | 47.71 | 47.35 | 47.61 | +0.869% | 66,962 | +4.201% |
| 2025-09-30 | 47.23 | 47.32 | 46.93 | 47.20 | -0.042% | 59,136 | +5.106% |
| 2025-09-29 | 47.25 | 47.31 | 47.09 | 47.22 | +0.042% | 35,687 | +5.061% |
| 2025-09-26 | 46.84 | 47.22 | 46.84 | 47.20 | +1.244% | 27,536 | +5.106% |
| 2025-09-25 | 46.40 | 46.69 | 46.31 | 46.62 | -0.830% | 58,549 | +6.414% |
| 2025-09-24 | 47.20 | 47.27 | 46.88 | 47.01 | -1.755% | 34,926 | +5.531% |
| 2025-09-23 | 48.00 | 48.20 | 47.71 | 47.85 | +0.462% | 38,494 | +3.678% |
| 2025-09-22 | 47.48 | 47.67 | 47.36 | 47.63 | +0.422% | 11,103 | +4.157% |
| 2025-09-19 | 47.59 | 47.59 | 47.34 | 47.43 | -0.273% | 21,977 | +4.596% |
| 2025-09-18 | 47.31 | 47.68 | 47.27 | 47.56 | +0.827% | 20,395 | +4.310% |
| 2025-09-17 | 47.36 | 47.53 | 46.85 | 47.17 | -0.611% | 22,635 | +5.173% |
| 2025-09-16 | 47.67 | 47.67 | 47.27 | 47.46 | -0.315% | 19,802 | +4.530% |
| 2025-09-15 | 47.50 | 47.67 | 47.33 | 47.61 | +0.783% | 53,792 | +4.201% |
| 2025-09-12 | 47.18 | 47.29 | 47.05 | 47.24 | -0.190% | 45,988 | +5.017% |
| 2025-09-11 | 47.07 | 47.38 | 46.97 | 47.33 | +0.488% | 44,836 | +4.817% |
| 2025-09-10 | 47.36 | 47.41 | 47.00 | 47.10 | -0.423% | 173,360 | +5.329% |
| 2025-09-09 | 47.28 | 47.38 | 47.08 | 47.30 | -0.253% | 24,282 | +4.884% |
| 2025-09-08 | 47.24 | 47.49 | 47.08 | 47.42 | +0.872% | 31,554 | +4.618% |
| 2025-09-05 | 47.06 | 47.29 | 46.82 | 47.01 | +1.621% | 45,312 | +5.531% |
| 2025-09-04 | 46.01 | 46.28 | 45.98 | 46.26 | +0.173% | 53,116 | +7.242% |
| 2025-09-03 | 46.01 | 46.31 | 46.00 | 46.18 | +0.632% | 39,140 | +7.427% |
| 2025-09-02 | 45.52 | 46.00 | 45.52 | 45.89 | -1.078% | 93,877 | +8.106% |
| 2025-08-29 | 46.33 | 46.46 | 46.22 | 46.39 | -0.515% | 35,662 | +6.941% |
| 2025-08-28 | 46.75 | 46.75 | 46.57 | 46.63 | +0.366% | 102,771 | +6.391% |
| 2025-08-27 | 46.15 | 46.49 | 46.10 | 46.46 | -0.386% | 33,899 | +6.780% |
| 2025-08-26 | 46.57 | 46.67 | 46.50 | 46.64 | +0.150% | 22,740 | +6.368% |
| 2025-08-25 | 47.08 | 47.26 | 46.56 | 46.57 | -1.418% | 24,688 | +6.528% |
| 2025-08-22 | 46.37 | 47.40 | 46.37 | 47.24 | +2.517% | 20,714 | +5.017% |
| 2025-08-21 | 46.29 | 46.40 | 45.91 | 46.08 | -0.797% | 67,645 | +7.661% |
| 2025-08-20 | 46.44 | 46.51 | 46.25 | 46.45 | -0.236% | 37,645 | +6.803% |
| 2025-08-19 | 46.66 | 46.89 | 46.55 | 46.56 | +0.605% | 74,572 | +6.551% |
| 2025-08-18 | 46.47 | 46.50 | 46.20 | 46.28 | -0.708% | 89,311 | +7.195% |
| 2025-08-15 | 46.53 | 46.82 | 46.53 | 46.61 | +1.194% | 31,188 | +6.436% |
| 2025-08-14 | 45.96 | 46.19 | 45.95 | 46.06 | +0.087% | 28,432 | +7.707% |
| 2025-08-13 | 45.90 | 46.02 | 45.76 | 46.02 | +0.065% | 471,566 | +7.801% |
| 2025-08-12 | 45.48 | 45.99 | 45.44 | 45.99 | +1.680% | 58,211 | +7.871% |
| 2025-08-11 | 45.56 | 45.56 | 45.20 | 45.23 | -1.417% | 17,449 | +9.684% |
| 2025-08-08 | 45.70 | 46.02 | 45.64 | 45.88 | +0.614% | 33,259 | +8.130% |
| 2025-08-07 | 45.49 | 45.60 | 45.29 | 45.60 | +1.740% | 103,363 | +8.794% |
| 2025-08-06 | 44.62 | 44.87 | 44.42 | 44.82 | +0.832% | 34,356 | +10.687% |
| 2025-08-05 | 44.49 | 44.51 | 44.16 | 44.45 | +0.339% | 101,614 | +11.609% |
| 2025-08-04 | 44.18 | 44.39 | 44.18 | 44.30 | +1.419% | 36,210 | +11.986% |
| 2025-08-01 | 43.61 | 43.84 | 43.37 | 43.68 | -0.410% | 73,329 | +13.576% |
| 2025-07-31 | 44.28 | 44.35 | 43.72 | 43.86 | -1.527% | 1,084,691 | +13.110% |
| 2025-07-30 | 44.57 | 44.88 | 44.44 | 44.54 | -0.934% | 151,772 | +11.383% |
| 2025-07-29 | 45.39 | 45.39 | 44.87 | 44.96 | -1.791% | 87,960 | +10.343% |
| 2025-07-28 | 45.88 | 46.01 | 45.65 | 45.78 | -1.294% | 92,460 | +8.366% |
| 2025-07-25 | 45.77 | 46.40 | 45.77 | 46.38 | +1.046% | 102,882 | +6.964% |
| 2025-07-24 | 46.14 | 46.18 | 45.89 | 45.90 | -0.864% | 1,147,959 | +8.083% |
| 2025-07-23 | 45.83 | 46.51 | 45.68 | 46.30 | +2.411% | 346,028 | +7.149% |
| 2025-07-22 | 45.24 | 45.28 | 44.99 | 45.21 | -0.088% | 549,139 | +9.732% |
| 2025-07-21 | 45.10 | 45.48 | 44.93 | 45.25 | +1.344% | 60,083 | +9.635% |
| 2025-07-18 | 45.16 | 45.21 | 44.55 | 44.65 | -0.734% | 78,343 | +11.109% |
| 2025-07-17 | 44.70 | 45.18 | 44.63 | 44.98 | +0.784% | 310,164 | +10.293% |
| 2025-07-16 | 44.49 | 44.72 | 44.28 | 44.63 | -0.134% | 171,830 | +11.158% |
| 2025-07-15 | 45.43 | 45.48 | 44.55 | 44.69 | -1.347% | 547,914 | +11.009% |
| 2025-07-14 | 45.12 | 45.36 | 45.10 | 45.30 | -0.592% | 410,429 | +9.514% |
| 2025-07-11 | 45.81 | 45.85 | 45.47 | 45.57 | -1.768% | 591,378 | +8.865% |
| 2025-07-10 | 46.27 | 46.44 | 45.97 | 46.39 | +0.738% | 53,633 | +6.941% |
| 2025-07-09 | 45.90 | 46.05 | 45.73 | 46.05 | +1.098% | 62,850 | +7.731% |
| 2025-07-08 | 45.36 | 45.63 | 45.19 | 45.55 | +0.066% | 67,804 | +8.913% |
| 2025-07-07 | 45.40 | 45.61 | 45.29 | 45.52 | -0.219% | 112,106 | +8.985% |
| 2025-07-03 | 45.60 | 45.71 | 45.45 | 45.62 | +0.242% | 138,386 | +8.746% |
| 2025-07-02 | 45.35 | 45.58 | 45.32 | 45.51 | +0.708% | 88,579 | +9.009% |
| 2025-07-01 | 45.35 | 45.54 | 45.01 | 45.19 | -1.202% | 87,276 | +9.781% |
| 2025-06-30 | 45.75 | 45.80 | 45.28 | 45.74 | -0.608% | 106,507 | +8.461% |
| 2025-06-27 | 45.87 | 46.30 | 45.79 | 46.02 | +1.522% | 59,454 | +7.801% |
| 2025-06-26 | 44.80 | 45.33 | 44.80 | 45.33 | +1.478% | 45,899 | +9.442% |
| 2025-06-25 | 44.65 | 44.79 | 44.57 | 44.67 | -0.623% | 66,437 | +11.059% |
| 2025-06-24 | 44.57 | 45.04 | 44.46 | 44.95 | +2.252% | 205,172 | +10.367% |
| 2025-06-23 | 42.99 | 43.96 | 42.99 | 43.96 | +0.342% | 639,733 | +12.853% |
| 2025-06-20 | 44.25 | 44.25 | 43.78 | 43.81 | -0.387% | 87,880 | +13.239% |
| 2025-06-18 | 44.29 | 44.29 | 43.83 | 43.98 | -1.013% | 106,048 | +12.801% |
| 2025-06-17 | 44.73 | 44.80 | 44.33 | 44.43 | -1.069% | 256,957 | +11.659% |
| 2025-06-16 | 44.99 | 45.32 | 44.90 | 44.91 | -1.275% | 254,537 | +10.465% |
| 2025-06-13 | 45.22 | 45.65 | 45.05 | 45.49 | -1.152% | 390,037 | +9.057% |
| 2025-06-12 | 46.17 | 46.17 | 45.92 | 46.02 | +0.261% | 21,608 | +7.801% |
| 2025-06-11 | 46.07 | 46.11 | 45.77 | 45.90 | -0.087% | 204,636 | +8.083% |
| 2025-06-10 | 46.06 | 46.11 | 45.63 | 45.94 | +0.065% | 125,177 | +7.989% |
| 2025-06-09 | 46.07 | 46.07 | 45.83 | 45.91 | -0.498% | 157,300 | +8.059% |
| 2025-06-06 | 46.15 | 46.29 | 46.00 | 46.14 | -0.065% | 67,938 | +7.521% |
| 2025-06-05 | 46.34 | 46.40 | 46.02 | 46.17 | +0.523% | 88,567 | +7.451% |
| 2025-06-04 | 45.55 | 46.07 | 45.55 | 45.93 | +1.615% | 43,788 | +8.012% |
| 2025-06-03 | 44.97 | 45.28 | 44.84 | 45.20 | -0.921% | 87,464 | +9.757% |
| 2025-06-02 | 45.28 | 45.65 | 45.19 | 45.62 | +0.374% | 227,827 | +8.746% |
| 2025-05-30 | 45.18 | 45.45 | 44.95 | 45.45 | +0.198% | 92,423 | +9.153% |
| 2025-05-29 | 45.63 | 45.63 | 45.23 | 45.36 | +0.265% | 175,283 | +9.369% |
| 2025-05-28 | 45.18 | 45.41 | 45.11 | 45.24 | -0.681% | 64,906 | +9.660% |
| 2025-05-27 | 45.75 | 45.81 | 45.47 | 45.55 | +0.508% | 30,004 | +8.913% |
| 2025-05-23 | 44.79 | 45.50 | 44.56 | 45.32 | +0.510% | 34,744 | +9.466% |
| 2025-05-22 | 45.35 | 45.35 | 44.93 | 45.09 | -1.850% | 251,584 | +10.024% |
| 2025-05-21 | 46.31 | 46.54 | 45.84 | 45.94 | -0.885% | 77,372 | +7.989% |
| 2025-05-20 | 46.26 | 46.51 | 46.08 | 46.35 | +0.346% | 71,540 | +7.033% |
| 2025-05-19 | 45.67 | 46.41 | 45.67 | 46.19 | +1.272% | 57,455 | +7.404% |
| 2025-05-16 | 45.48 | 45.61 | 45.29 | 45.61 | -0.022% | 90,923 | +8.770% |
| 2025-05-15 | 45.55 | 45.69 | 45.29 | 45.62 | +1.131% | 77,406 | +8.746% |
| 2025-05-14 | 45.34 | 45.42 | 44.97 | 45.11 | -0.265% | 211,506 | +9.976% |
| 2025-05-13 | 45.31 | 45.41 | 45.13 | 45.23 | +0.310% | 341,594 | +9.684% |
| 2025-05-12 | 45.12 | 45.19 | 44.59 | 45.09 | +1.600% | 68,278 | +10.024% |
| 2025-05-09 | 44.49 | 44.55 | 44.18 | 44.38 | +0.271% | 67,854 | +11.785% |
| 2025-05-08 | 44.67 | 44.67 | 44.16 | 44.26 | -0.270% | 138,091 | +12.088% |
| 2025-05-07 | 44.07 | 44.48 | 43.96 | 44.38 | +0.453% | 683,824 | +11.785% |
| 2025-05-06 | 43.97 | 44.27 | 43.97 | 44.18 | -0.226% | 125,340 | +12.291% |
| 2025-05-05 | 44.31 | 44.50 | 44.25 | 44.28 | -0.606% | 55,365 | +12.037% |
| 2025-05-02 | 44.13 | 44.74 | 44.13 | 44.55 | +3.316% | 817,529 | +11.358% |
| 2025-05-01 | 43.81 | 43.81 | 42.82 | 43.12 | -1.192% | 338,009 | +15.051% |
| 2025-04-30 | 42.92 | 43.64 | 42.83 | 43.64 | +1.488% | 92,255 | +13.680% |
| 2025-04-29 | 42.83 | 43.12 | 42.65 | 43.00 | -1.399% | 60,698 | +15.372% |
| 2025-04-28 | 43.66 | 43.84 | 43.35 | 43.61 | -0.023% | 83,729 | +13.758% |
| 2025-04-25 | 43.06 | 43.62 | 43.06 | 43.62 | +0.693% | 51,149 | +13.732% |
| 2025-04-24 | 43.00 | 43.38 | 42.95 | 43.32 | +2.098% | 64,294 | +14.520% |
| 2025-04-23 | 43.19 | 43.27 | 42.36 | 42.43 | -0.586% | 98,444 | +16.922% |
| 2025-04-22 | 42.19 | 42.92 | 42.17 | 42.68 | +2.179% | 47,571 | +16.237% |
| 2025-04-21 | 42.05 | 42.09 | 41.20 | 41.77 | -0.310% | 64,328 | +18.769% |
| 2025-04-17 | 41.64 | 42.14 | 41.61 | 41.90 | +2.021% | 567,202 | +18.401% |
| 2025-04-16 | 41.25 | 41.51 | 40.88 | 41.07 | -0.773% | 92,760 | +20.794% |
| 2025-04-15 | 41.30 | 41.61 | 41.25 | 41.39 | 0.000% | 121,583 | +19.860% |