EWI
iShares MSCI Italy ETF
stockNYSEETF
Market OpenOct 5, 2026 2:31:53 PM EDT
57.46USD+0.105%(+0.06)115,855
57.42Bid57.44Ask0.02SpreadEWI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.16 | 57.47 | 56.88 | 57.46 | +0.105% | 115,855 | 0.000% |
| 2026-10-02 | 56.85 | 57.45 | 56.70 | 57.40 | +0.280% | 346,022 | +0.105% |
| 2026-10-01 | 58.05 | 58.05 | 56.89 | 57.24 | -2.520% | 674,832 | +0.384% |
| 2026-09-30 | 59.20 | 59.35 | 58.65 | 58.72 | -1.443% | 172,195 | -2.146% |
| 2026-09-29 | 59.75 | 59.81 | 59.23 | 59.58 | -0.766% | 1,064,817 | -3.558% |
| 2026-09-28 | 59.97 | 60.38 | 59.75 | 60.04 | -0.596% | 210,915 | -4.297% |
| 2026-09-25 | 60.08 | 60.45 | 59.85 | 60.40 | +0.767% | 203,485 | -4.868% |
| 2026-09-24 | 59.84 | 60.10 | 59.53 | 59.94 | -0.067% | 134,490 | -4.137% |
| 2026-09-23 | 60.28 | 60.31 | 59.73 | 59.98 | -1.267% | 144,082 | -4.201% |
| 2026-09-22 | 60.86 | 60.97 | 60.41 | 60.75 | -0.800% | 698,402 | -5.416% |
| 2026-09-21 | 61.02 | 61.33 | 60.85 | 61.24 | +1.982% | 141,760 | -6.172% |
| 2026-09-18 | 60.22 | 60.22 | 59.92 | 60.05 | -1.847% | 102,302 | -4.313% |
| 2026-09-17 | 61.22 | 61.34 | 61.11 | 61.18 | +0.974% | 75,076 | -6.080% |
| 2026-09-16 | 60.94 | 61.37 | 60.28 | 60.59 | -0.263% | 153,144 | -5.166% |
| 2026-09-15 | 60.84 | 60.84 | 60.47 | 60.75 | -0.263% | 145,419 | -5.416% |
| 2026-09-14 | 60.81 | 61.14 | 60.52 | 60.91 | -1.695% | 620,665 | -5.664% |
| 2026-09-11 | 61.85 | 62.03 | 61.73 | 61.96 | +1.557% | 296,676 | -7.263% |
| 2026-09-10 | 61.08 | 61.34 | 60.95 | 61.01 | -0.392% | 100,242 | -5.819% |
| 2026-09-09 | 61.30 | 61.35 | 61.10 | 61.25 | -0.293% | 1,163,308 | -6.188% |
| 2026-09-08 | 61.65 | 61.81 | 61.41 | 61.43 | -0.695% | 81,286 | -6.463% |
| 2026-09-04 | 61.66 | 61.91 | 61.66 | 61.86 | -0.258% | 134,718 | -7.113% |
| 2026-09-03 | 61.65 | 62.05 | 61.61 | 62.02 | +1.043% | 152,099 | -7.352% |
| 2026-09-02 | 61.28 | 61.48 | 61.11 | 61.38 | +0.294% | 649,458 | -6.386% |
| 2026-09-01 | 61.64 | 61.81 | 61.16 | 61.20 | -1.734% | 240,076 | -6.111% |
| 2026-08-31 | 62.55 | 62.64 | 62.20 | 62.28 | +0.080% | 342,745 | -7.739% |
| 2026-08-28 | 62.52 | 62.63 | 62.13 | 62.23 | +0.080% | 117,045 | -7.665% |
| 2026-08-27 | 62.43 | 62.43 | 62.06 | 62.18 | -1.223% | 122,722 | -7.591% |
| 2026-08-26 | 63.32 | 63.32 | 62.93 | 62.95 | -0.111% | 77,188 | -8.721% |
| 2026-08-25 | 62.92 | 63.02 | 62.74 | 63.02 | +0.414% | 228,997 | -8.823% |
| 2026-08-24 | 62.80 | 62.85 | 62.63 | 62.76 | -0.238% | 65,489 | -8.445% |
| 2026-08-21 | 62.94 | 63.05 | 62.80 | 62.91 | +0.175% | 112,898 | -8.663% |
| 2026-08-20 | 62.98 | 63.04 | 62.67 | 62.80 | -0.048% | 148,105 | -8.503% |
| 2026-08-19 | 63.11 | 63.11 | 62.69 | 62.83 | +0.175% | 219,700 | -8.547% |
| 2026-08-18 | 63.02 | 63.03 | 62.67 | 62.72 | -0.571% | 196,690 | -8.386% |
| 2026-08-17 | 63.52 | 63.55 | 63.05 | 63.08 | -0.300% | 192,007 | -8.909% |
| 2026-08-14 | 63.29 | 63.41 | 63.19 | 63.27 | -0.032% | 419,529 | -9.183% |
| 2026-08-13 | 63.32 | 63.53 | 63.14 | 63.29 | +0.174% | 1,264,908 | -9.212% |
| 2026-08-12 | 63.39 | 63.47 | 63.05 | 63.18 | +0.143% | 517,921 | -9.053% |
| 2026-08-11 | 63.26 | 63.40 | 63.03 | 63.09 | -0.127% | 350,888 | -8.924% |
| 2026-08-10 | 63.19 | 63.31 | 63.07 | 63.17 | -0.284% | 1,732,352 | -9.039% |
| 2026-08-07 | 63.53 | 63.53 | 63.19 | 63.35 | +0.301% | 287,907 | -9.298% |
| 2026-08-06 | 63.62 | 63.76 | 63.12 | 63.16 | -0.047% | 278,576 | -9.025% |
| 2026-08-05 | 63.45 | 63.51 | 63.06 | 63.19 | -0.032% | 345,655 | -9.068% |
| 2026-08-04 | 63.08 | 63.27 | 62.98 | 63.21 | +1.314% | 660,436 | -9.097% |
| 2026-08-03 | 62.11 | 62.42 | 62.00 | 62.39 | +1.282% | 832,872 | -7.902% |
| 2026-07-31 | 61.32 | 61.71 | 60.88 | 61.60 | -0.097% | 346,632 | -6.721% |
| 2026-07-30 | 60.85 | 61.70 | 60.85 | 61.66 | +2.613% | 255,999 | -6.812% |
| 2026-07-29 | 60.40 | 60.80 | 59.87 | 60.09 | -0.628% | 399,025 | -4.377% |
| 2026-07-28 | 60.26 | 60.56 | 60.15 | 60.47 | -0.494% | 932,673 | -4.978% |
| 2026-07-27 | 60.66 | 60.82 | 60.53 | 60.77 | +1.048% | 173,472 | -5.447% |
| 2026-07-24 | 60.08 | 60.41 | 60.00 | 60.14 | +0.703% | 258,215 | -4.456% |
| 2026-07-23 | 59.61 | 59.95 | 59.51 | 59.72 | -2.195% | 593,593 | -3.784% |
| 2026-07-22 | 61.11 | 61.27 | 60.99 | 61.06 | +0.892% | 671,914 | -5.896% |
| 2026-07-21 | 60.32 | 60.55 | 60.13 | 60.52 | +0.968% | 113,324 | -5.056% |
| 2026-07-20 | 60.18 | 60.23 | 59.82 | 59.94 | -0.531% | 81,040 | -4.137% |
| 2026-07-17 | 59.97 | 60.35 | 59.81 | 60.26 | -0.495% | 786,733 | -4.647% |
| 2026-07-16 | 60.37 | 60.67 | 60.23 | 60.56 | -0.411% | 443,107 | -5.119% |
| 2026-07-15 | 60.52 | 60.86 | 60.34 | 60.81 | +0.297% | 111,965 | -5.509% |
| 2026-07-14 | 60.79 | 61.20 | 60.57 | 60.63 | +0.265% | 405,198 | -5.228% |
| 2026-07-13 | 60.80 | 60.92 | 60.34 | 60.47 | -0.198% | 227,734 | -4.978% |
| 2026-07-10 | 60.67 | 60.73 | 60.38 | 60.59 | +0.514% | 100,304 | -5.166% |
| 2026-07-09 | 60.15 | 60.40 | 60.15 | 60.28 | +0.249% | 1,059,165 | -4.678% |
| 2026-07-08 | 59.84 | 60.15 | 59.51 | 60.13 | -0.759% | 401,636 | -4.440% |
| 2026-07-07 | 61.12 | 61.17 | 60.41 | 60.59 | -0.900% | 229,060 | -5.166% |
| 2026-07-06 | 60.76 | 61.16 | 60.71 | 61.14 | +0.841% | 122,160 | -6.019% |
| 2026-07-02 | 60.55 | 60.78 | 60.20 | 60.63 | +2.537% | 1,460,781 | -5.228% |
| 2026-07-01 | 58.83 | 59.25 | 58.80 | 59.13 | -0.186% | 301,091 | -2.824% |
| 2026-06-30 | 58.88 | 59.32 | 58.84 | 59.24 | +0.560% | 122,614 | -3.005% |
| 2026-06-29 | 58.66 | 58.94 | 58.51 | 58.91 | +0.478% | 134,488 | -2.461% |
| 2026-06-26 | 58.70 | 58.92 | 58.58 | 58.63 | -0.543% | 187,394 | -1.996% |
| 2026-06-25 | 58.97 | 59.21 | 58.84 | 58.95 | +0.170% | 164,537 | -2.528% |
| 2026-06-24 | 58.92 | 58.96 | 58.66 | 58.85 | -0.943% | 368,150 | -2.362% |
| 2026-06-23 | 59.53 | 59.68 | 59.41 | 59.41 | -1.720% | 277,459 | -3.282% |
| 2026-06-22 | 60.17 | 60.48 | 60.12 | 60.45 | -0.248% | 729,874 | -4.946% |
| 2026-06-18 | 60.41 | 60.66 | 60.30 | 60.60 | +0.731% | 474,743 | -5.182% |
| 2026-06-17 | 60.93 | 61.18 | 60.05 | 60.16 | -0.939% | 2,267,435 | -4.488% |
| 2026-06-16 | 60.81 | 61.04 | 60.69 | 60.73 | +1.420% | 466,686 | -5.384% |
| 2026-06-15 | 60.09 | 60.15 | 59.86 | 59.88 | -1.302% | 192,025 | -4.041% |
| 2026-06-12 | 60.53 | 60.74 | 60.33 | 60.67 | +0.231% | 287,541 | -5.291% |
| 2026-06-11 | 59.42 | 60.62 | 58.99 | 60.53 | +3.188% | 578,317 | -5.072% |
| 2026-06-10 | 59.28 | 59.44 | 58.63 | 58.66 | -1.428% | 253,417 | -2.046% |
| 2026-06-09 | 60.11 | 60.27 | 58.67 | 59.51 | +1.466% | 340,181 | -3.445% |
| 2026-06-08 | 58.81 | 58.98 | 58.55 | 58.65 | +1.051% | 184,703 | -2.029% |
| 2026-06-05 | 58.95 | 58.95 | 57.83 | 58.04 | -1.760% | 250,274 | -0.999% |
| 2026-06-04 | 59.04 | 59.14 | 58.82 | 59.08 | +0.974% | 237,356 | -2.742% |
| 2026-06-03 | 59.00 | 59.06 | 58.34 | 58.51 | -1.647% | 113,000 | -1.795% |
| 2026-06-02 | 59.30 | 59.55 | 59.27 | 59.49 | +0.371% | 234,208 | -3.412% |
| 2026-06-01 | 58.87 | 59.46 | 58.75 | 59.27 | -0.168% | 490,122 | -3.054% |
| 2026-05-29 | 59.63 | 59.84 | 59.36 | 59.37 | +0.203% | 436,571 | -3.217% |
| 2026-05-28 | 58.96 | 59.40 | 58.87 | 59.25 | +0.373% | 428,752 | -3.021% |
| 2026-05-27 | 59.15 | 59.26 | 58.83 | 59.03 | -0.623% | 249,013 | -2.660% |
| 2026-05-26 | 59.50 | 59.64 | 59.19 | 59.40 | +1.382% | 232,304 | -3.266% |
| 2026-05-22 | 58.91 | 58.91 | 58.44 | 58.59 | -0.661% | 423,361 | -1.929% |
| 2026-05-21 | 58.06 | 59.17 | 57.88 | 58.98 | +0.614% | 748,633 | -2.577% |
| 2026-05-20 | 57.65 | 58.78 | 57.58 | 58.62 | +2.143% | 546,952 | -1.979% |
| 2026-05-19 | 57.89 | 57.89 | 57.33 | 57.39 | -1.729% | 642,672 | +0.122% |
| 2026-05-18 | 58.06 | 58.41 | 57.80 | 58.40 | +1.283% | 836,844 | -1.610% |
| 2026-05-15 | 57.92 | 57.92 | 57.65 | 57.66 | -2.055% | 339,200 | -0.347% |
| 2026-05-14 | 59.07 | 59.14 | 58.83 | 58.87 | -0.068% | 404,327 | -2.395% |
| 2026-05-13 | 58.20 | 58.97 | 58.18 | 58.91 | +0.085% | 582,021 | -2.461% |
| 2026-05-12 | 58.59 | 58.87 | 58.34 | 58.86 | -0.725% | 147,237 | -2.379% |
| 2026-05-11 | 59.29 | 59.44 | 59.19 | 59.29 | +0.271% | 133,651 | -3.087% |
| 2026-05-08 | 59.08 | 59.19 | 58.80 | 59.13 | +1.285% | 168,411 | -2.824% |
| 2026-05-07 | 59.40 | 59.40 | 58.25 | 58.38 | -2.063% | 497,009 | -1.576% |
| 2026-05-06 | 59.18 | 59.66 | 59.13 | 59.61 | +3.096% | 342,815 | -3.607% |
| 2026-05-05 | 57.63 | 57.87 | 57.39 | 57.82 | +2.736% | 938,961 | -0.623% |
| 2026-05-04 | 56.83 | 56.92 | 56.03 | 56.28 | -2.461% | 426,305 | +2.097% |
| 2026-05-01 | 57.88 | 58.27 | 57.68 | 57.70 | -0.104% | 354,744 | -0.416% |
| 2026-04-30 | 57.02 | 57.88 | 56.92 | 57.76 | +1.923% | 313,580 | -0.519% |
| 2026-04-29 | 57.13 | 57.16 | 56.52 | 56.67 | -1.546% | 161,167 | +1.394% |
| 2026-04-28 | 57.27 | 57.59 | 57.25 | 57.56 | +0.665% | 142,949 | -0.174% |
| 2026-04-27 | 57.28 | 57.37 | 57.01 | 57.18 | -0.052% | 110,994 | +0.490% |
| 2026-04-24 | 56.79 | 57.32 | 56.70 | 57.21 | +0.793% | 256,086 | +0.437% |
| 2026-04-23 | 57.16 | 57.41 | 56.12 | 56.76 | -1.287% | 389,125 | +1.233% |
| 2026-04-22 | 57.92 | 57.93 | 57.30 | 57.50 | +0.227% | 586,295 | -0.070% |
| 2026-04-21 | 58.30 | 58.38 | 57.33 | 57.37 | -2.232% | 338,612 | +0.157% |
| 2026-04-20 | 58.52 | 58.72 | 58.16 | 58.68 | -0.068% | 456,176 | -2.079% |
| 2026-04-17 | 59.05 | 59.17 | 58.64 | 58.72 | +1.434% | 446,936 | -2.146% |
| 2026-04-16 | 58.21 | 58.22 | 57.70 | 57.89 | -0.516% | 344,507 | -0.743% |
| 2026-04-15 | 58.27 | 58.30 | 58.05 | 58.19 | +0.034% | 316,042 | -1.255% |
| 2026-04-14 | 58.07 | 58.33 | 58.02 | 58.17 | +0.780% | 294,166 | -1.221% |
| 2026-04-13 | 56.71 | 57.77 | 56.69 | 57.72 | +0.768% | 271,261 | -0.450% |
| 2026-04-10 | 57.35 | 57.54 | 57.08 | 57.28 | +0.438% | 774,060 | +0.314% |
| 2026-04-09 | 56.49 | 57.25 | 56.37 | 57.03 | +0.724% | 340,338 | +0.754% |
| 2026-04-08 | 56.75 | 56.80 | 56.16 | 56.62 | +3.340% | 625,377 | +1.484% |
| 2026-04-07 | 54.14 | 54.92 | 53.72 | 54.79 | +0.219% | 687,554 | +4.873% |
| 2026-04-06 | 54.32 | 54.78 | 54.26 | 54.67 | +0.663% | 671,299 | +5.103% |
| 2026-04-02 | 53.22 | 54.42 | 53.22 | 54.31 | -0.367% | 577,311 | +5.800% |
| 2026-04-01 | 54.62 | 54.80 | 54.20 | 54.51 | +2.040% | 514,165 | +5.412% |
| 2026-03-31 | 52.39 | 53.50 | 52.33 | 53.42 | +4.112% | 684,354 | +7.563% |
| 2026-03-30 | 51.56 | 51.80 | 51.10 | 51.31 | +0.411% | 294,957 | +11.986% |
| 2026-03-27 | 51.27 | 51.68 | 50.95 | 51.10 | -0.719% | 316,768 | +12.446% |
| 2026-03-26 | 51.64 | 52.16 | 51.47 | 51.47 | -1.868% | 305,675 | +11.638% |
| 2026-03-25 | 52.54 | 52.70 | 52.09 | 52.45 | +1.706% | 624,107 | +9.552% |
| 2026-03-24 | 51.11 | 51.87 | 51.01 | 51.57 | -1.055% | 524,708 | +11.421% |
| 2026-03-23 | 51.80 | 52.80 | 51.52 | 52.12 | +2.801% | 1,275,764 | +10.246% |
| 2026-03-20 | 52.00 | 52.09 | 50.48 | 50.70 | -3.355% | 631,227 | +13.333% |
| 2026-03-19 | 51.38 | 52.78 | 51.36 | 52.46 | +0.095% | 751,565 | +9.531% |
| 2026-03-18 | 53.19 | 53.29 | 52.38 | 52.41 | -1.799% | 419,486 | +9.636% |
| 2026-03-17 | 53.50 | 53.62 | 53.22 | 53.37 | +1.329% | 475,698 | +7.663% |
| 2026-03-16 | 52.41 | 52.88 | 52.36 | 52.67 | +1.133% | 603,073 | +9.094% |
| 2026-03-13 | 52.87 | 53.13 | 51.98 | 52.08 | -1.083% | 440,949 | +10.330% |
| 2026-03-12 | 52.56 | 52.94 | 52.11 | 52.65 | -1.699% | 575,856 | +9.136% |
| 2026-03-11 | 53.44 | 53.87 | 53.16 | 53.56 | -0.428% | 846,368 | +7.282% |
| 2026-03-10 | 54.12 | 54.70 | 53.70 | 53.79 | +0.467% | 1,145,441 | +6.823% |
| 2026-03-09 | 52.10 | 53.77 | 51.60 | 53.54 | +1.095% | 1,048,037 | +7.322% |
| 2026-03-06 | 52.19 | 53.14 | 52.05 | 52.96 | -0.880% | 678,500 | +8.497% |
| 2026-03-05 | 53.79 | 54.03 | 53.01 | 53.43 | -2.089% | 1,058,981 | +7.543% |
| 2026-03-04 | 54.33 | 54.68 | 54.12 | 54.57 | +1.262% | 823,286 | +5.296% |
| 2026-03-03 | 52.91 | 54.06 | 52.45 | 53.89 | -3.682% | 1,637,726 | +6.625% |
| 2026-03-02 | 55.66 | 56.19 | 55.56 | 55.95 | -2.407% | 701,499 | +2.699% |
| 2026-02-27 | 57.76 | 57.86 | 57.24 | 57.33 | -1.036% | 431,984 | +0.227% |
| 2026-02-26 | 57.81 | 57.94 | 57.58 | 57.93 | +0.555% | 231,087 | -0.811% |
| 2026-02-25 | 57.40 | 57.66 | 57.27 | 57.61 | +1.177% | 247,783 | -0.260% |
| 2026-02-24 | 56.63 | 57.08 | 56.61 | 56.94 | 0.000% | 339,077 | +0.913% |
| 2026-02-23 | 57.34 | 57.49 | 56.83 | 56.94 | +0.229% | 452,441 | +0.913% |
| 2026-02-20 | 56.40 | 56.89 | 56.38 | 56.81 | +1.646% | 305,454 | +1.144% |
| 2026-02-19 | 55.33 | 55.89 | 55.27 | 55.89 | -0.763% | 497,117 | +2.809% |
| 2026-02-18 | 56.41 | 56.60 | 56.16 | 56.32 | +0.536% | 314,326 | +2.024% |
| 2026-02-17 | 55.65 | 56.09 | 55.49 | 56.02 | +0.864% | 336,326 | +2.571% |
| 2026-02-13 | 55.43 | 55.73 | 55.14 | 55.54 | -1.734% | 316,974 | +3.457% |
| 2026-02-12 | 57.20 | 57.26 | 56.36 | 56.52 | -0.807% | 261,142 | +1.663% |
| 2026-02-11 | 57.06 | 57.12 | 56.62 | 56.98 | -0.593% | 243,354 | +0.842% |
| 2026-02-10 | 57.65 | 57.67 | 57.31 | 57.32 | -0.503% | 315,473 | +0.244% |
| 2026-02-09 | 57.21 | 57.72 | 57.17 | 57.61 | +2.363% | 442,911 | -0.260% |
| 2026-02-06 | 55.94 | 56.31 | 55.94 | 56.28 | +1.041% | 1,376,715 | +2.097% |
| 2026-02-05 | 56.12 | 56.42 | 55.68 | 55.70 | -2.195% | 491,593 | +3.160% |
| 2026-02-04 | 57.47 | 57.69 | 56.73 | 56.95 | +0.035% | 1,030,383 | +0.896% |
| 2026-02-03 | 56.55 | 56.96 | 56.52 | 56.93 | +0.993% | 919,394 | +0.931% |
| 2026-02-02 | 56.23 | 56.41 | 56.17 | 56.37 | +0.877% | 733,128 | +1.934% |
| 2026-01-30 | 56.19 | 56.30 | 55.67 | 55.88 | -0.516% | 341,072 | +2.827% |
| 2026-01-29 | 56.44 | 56.52 | 55.63 | 56.17 | +0.609% | 302,414 | +2.297% |
| 2026-01-28 | 55.89 | 56.03 | 55.59 | 55.83 | -1.413% | 199,095 | +2.920% |
| 2026-01-27 | 56.01 | 56.81 | 56.01 | 56.63 | +2.239% | 321,415 | +1.466% |
| 2026-01-26 | 55.36 | 55.46 | 55.27 | 55.39 | +0.874% | 1,337,840 | +3.737% |
| 2026-01-23 | 54.37 | 54.92 | 54.25 | 54.91 | +0.256% | 390,032 | +4.644% |
| 2026-01-22 | 54.71 | 54.98 | 54.61 | 54.77 | +0.606% | 194,885 | +4.911% |
| 2026-01-21 | 53.87 | 54.60 | 53.63 | 54.44 | +0.777% | 462,531 | +5.547% |
| 2026-01-20 | 54.31 | 54.50 | 53.93 | 54.02 | -1.639% | 380,186 | +6.368% |
| 2026-01-16 | 54.82 | 54.95 | 54.69 | 54.92 | +0.219% | 278,145 | +4.625% |
| 2026-01-15 | 54.84 | 55.06 | 54.78 | 54.80 | -0.436% | 365,233 | +4.854% |
| 2026-01-14 | 55.15 | 55.15 | 54.88 | 55.04 | +0.420% | 210,501 | +4.397% |
| 2026-01-13 | 55.02 | 55.06 | 54.70 | 54.81 | -0.922% | 133,310 | +4.835% |
| 2026-01-12 | 55.16 | 55.34 | 55.13 | 55.32 | +0.527% | 168,229 | +3.868% |
| 2026-01-09 | 55.04 | 55.09 | 54.79 | 55.03 | -0.380% | 160,324 | +4.416% |
| 2026-01-08 | 55.00 | 55.26 | 54.98 | 55.24 | +0.491% | 221,138 | +4.019% |
| 2026-01-07 | 55.18 | 55.22 | 54.92 | 54.97 | -0.579% | 340,902 | +4.530% |
| 2026-01-06 | 55.72 | 55.75 | 55.23 | 55.29 | -0.683% | 390,402 | +3.925% |
| 2026-01-05 | 55.15 | 55.69 | 55.15 | 55.67 | +0.925% | 318,319 | +3.215% |
| 2026-01-02 | 54.95 | 55.17 | 54.89 | 55.16 | +1.528% | 559,606 | +4.170% |
| 2025-12-31 | 54.51 | 54.51 | 54.30 | 54.33 | -0.476% | 206,033 | +5.761% |
| 2025-12-30 | 54.73 | 54.77 | 54.59 | 54.59 | +0.794% | 196,928 | +5.257% |
| 2025-12-29 | 54.32 | 54.36 | 54.04 | 54.16 | -0.842% | 143,348 | +6.093% |
| 2025-12-26 | 54.68 | 54.68 | 54.49 | 54.62 | +0.110% | 198,289 | +5.200% |
| 2025-12-24 | 54.54 | 54.58 | 54.49 | 54.56 | +0.294% | 75,694 | +5.315% |
| 2025-12-23 | 54.31 | 54.45 | 54.30 | 54.40 | +0.295% | 134,079 | +5.625% |
| 2025-12-22 | 54.29 | 54.35 | 54.14 | 54.24 | +0.055% | 104,583 | +5.937% |
| 2025-12-19 | 54.25 | 54.40 | 54.18 | 54.21 | +0.743% | 199,391 | +5.995% |
| 2025-12-18 | 53.92 | 54.05 | 53.67 | 53.81 | +0.561% | 284,702 | +6.783% |
| 2025-12-17 | 53.65 | 53.80 | 53.49 | 53.51 | -0.131% | 1,012,863 | +7.382% |
| 2025-12-16 | 53.88 | 53.94 | 53.38 | 53.58 | -1.417% | 822,932 | +7.242% |
| 2025-12-15 | 54.38 | 54.46 | 54.19 | 54.35 | +1.286% | 265,949 | +5.722% |
| 2025-12-12 | 54.00 | 54.06 | 53.44 | 53.66 | -0.538% | 244,839 | +7.082% |
| 2025-12-11 | 53.91 | 54.03 | 53.80 | 53.95 | +0.747% | 594,631 | +6.506% |
| 2025-12-10 | 53.01 | 53.63 | 52.86 | 53.55 | +1.000% | 1,294,678 | +7.302% |
| 2025-12-09 | 53.12 | 53.21 | 52.96 | 53.02 | +0.076% | 466,375 | +8.374% |
| 2025-12-08 | 53.07 | 53.11 | 52.80 | 52.98 | 0.000% | 183,911 | +8.456% |
| 2025-12-05 | 53.25 | 53.36 | 52.94 | 52.98 | -0.320% | 161,633 | +8.456% |
| 2025-12-04 | 53.19 | 53.30 | 53.07 | 53.15 | -0.263% | 236,630 | +8.109% |
| 2025-12-03 | 53.15 | 53.31 | 53.01 | 53.29 | +0.547% | 1,052,354 | +7.825% |
| 2025-12-02 | 52.89 | 53.05 | 52.79 | 53.00 | +0.646% | 308,805 | +8.415% |
| 2025-12-01 | 52.58 | 52.91 | 52.56 | 52.66 | -0.510% | 341,485 | +9.115% |
| 2025-11-28 | 52.64 | 52.94 | 52.64 | 52.93 | +0.742% | 176,018 | +8.558% |
| 2025-11-26 | 52.29 | 52.64 | 52.29 | 52.54 | +0.729% | 343,103 | +9.364% |
| 2025-11-25 | 51.75 | 52.18 | 51.64 | 52.16 | +1.895% | 247,322 | +10.161% |
| 2025-11-24 | 51.35 | 51.60 | 51.06 | 51.19 | -0.544% | 361,384 | +12.248% |
| 2025-11-21 | 51.20 | 51.59 | 50.95 | 51.47 | +1.299% | 644,194 | +11.638% |
| 2025-11-20 | 51.89 | 51.99 | 50.80 | 50.81 | -1.032% | 747,625 | +13.088% |
| 2025-11-19 | 51.56 | 51.80 | 51.16 | 51.34 | -0.907% | 445,035 | +11.921% |
| 2025-11-18 | 51.77 | 51.95 | 51.55 | 51.81 | -1.427% | 403,813 | +10.905% |
| 2025-11-17 | 52.98 | 53.04 | 52.41 | 52.56 | -1.203% | 296,015 | +9.323% |
| 2025-11-14 | 53.03 | 53.35 | 52.96 | 53.20 | -1.445% | 143,737 | +8.008% |
| 2025-11-13 | 54.46 | 54.53 | 53.94 | 53.98 | -0.259% | 369,950 | +6.447% |
| 2025-11-12 | 54.09 | 54.23 | 54.03 | 54.12 | +0.688% | 635,500 | +6.171% |
| 2025-11-11 | 53.47 | 53.82 | 53.47 | 53.75 | +1.129% | 268,302 | +6.902% |
| 2025-11-10 | 52.87 | 53.21 | 52.76 | 53.15 | +1.839% | 1,218,480 | +8.109% |
| 2025-11-07 | 51.64 | 52.21 | 51.56 | 52.19 | +0.850% | 232,499 | +10.098% |
| 2025-11-06 | 51.90 | 52.00 | 51.60 | 51.75 | -0.481% | 382,655 | +11.034% |
| 2025-11-05 | 51.62 | 52.07 | 51.58 | 52.00 | +1.207% | 321,624 | +10.500% |
| 2025-11-04 | 51.26 | 51.70 | 51.20 | 51.38 | -0.792% | 923,384 | +11.833% |
| 2025-11-03 | 51.75 | 51.87 | 51.61 | 51.79 | -0.039% | 1,097,308 | +10.948% |
| 2025-10-31 | 52.00 | 52.00 | 51.59 | 51.81 | -0.019% | 218,710 | +10.905% |
| 2025-10-30 | 51.56 | 51.98 | 51.52 | 51.82 | -0.557% | 143,091 | +10.884% |
| 2025-10-29 | 52.30 | 52.42 | 51.86 | 52.11 | -0.134% | 573,519 | +10.267% |
| 2025-10-28 | 51.99 | 52.30 | 51.96 | 52.18 | +0.481% | 274,587 | +10.119% |
| 2025-10-27 | 51.83 | 51.94 | 51.82 | 51.93 | +1.287% | 249,059 | +10.649% |
| 2025-10-24 | 51.18 | 51.33 | 51.14 | 51.27 | +0.195% | 190,536 | +12.073% |
| 2025-10-23 | 51.14 | 51.24 | 50.98 | 51.17 | +1.007% | 343,731 | +12.292% |
| 2025-10-22 | 50.84 | 50.91 | 50.47 | 50.66 | -0.861% | 328,574 | +13.423% |
| 2025-10-21 | 51.19 | 51.38 | 51.09 | 51.10 | -0.273% | 202,386 | +12.446% |
| 2025-10-20 | 51.14 | 51.28 | 51.05 | 51.24 | +0.926% | 130,127 | +12.139% |
| 2025-10-17 | 50.59 | 50.79 | 50.41 | 50.77 | -0.216% | 318,643 | +13.177% |
| 2025-10-16 | 50.79 | 51.18 | 50.67 | 50.88 | +0.812% | 433,599 | +12.932% |
| 2025-10-15 | 50.48 | 50.55 | 50.13 | 50.47 | -0.630% | 375,184 | +13.850% |
| 2025-10-14 | 50.17 | 50.93 | 50.05 | 50.79 | +0.574% | 289,324 | +13.133% |
| 2025-10-13 | 50.45 | 50.57 | 50.31 | 50.50 | +0.378% | 1,166,450 | +13.782% |
| 2025-10-10 | 51.13 | 51.13 | 50.30 | 50.31 | -1.604% | 726,668 | +14.212% |
| 2025-10-09 | 51.76 | 51.76 | 51.02 | 51.13 | -2.218% | 382,263 | +12.380% |
| 2025-10-08 | 52.39 | 52.44 | 52.15 | 52.29 | +0.674% | 132,520 | +9.887% |
| 2025-10-07 | 52.25 | 52.25 | 51.91 | 51.94 | -0.612% | 262,438 | +10.628% |
| 2025-10-06 | 52.41 | 52.47 | 52.24 | 52.26 | -0.665% | 339,196 | +9.950% |
| 2025-10-03 | 52.63 | 52.68 | 52.42 | 52.61 | +0.535% | 411,414 | +9.219% |
| 2025-10-02 | 52.47 | 52.53 | 52.11 | 52.33 | -0.153% | 779,972 | +9.803% |
| 2025-10-01 | 52.11 | 52.55 | 52.11 | 52.41 | +0.885% | 1,900,907 | +9.636% |
| 2025-09-30 | 51.57 | 52.01 | 51.57 | 51.95 | +0.874% | 203,527 | +10.606% |
| 2025-09-29 | 51.59 | 51.61 | 51.41 | 51.50 | -0.078% | 176,134 | +11.573% |
| 2025-09-26 | 51.35 | 51.56 | 51.35 | 51.54 | +1.178% | 191,565 | +11.486% |
| 2025-09-25 | 50.93 | 50.98 | 50.71 | 50.94 | -0.682% | 231,159 | +12.799% |
| 2025-09-24 | 51.26 | 51.43 | 51.18 | 51.29 | -0.427% | 267,414 | +12.030% |
| 2025-09-23 | 51.75 | 51.86 | 51.41 | 51.51 | -0.445% | 414,646 | +11.551% |
| 2025-09-22 | 51.42 | 51.79 | 51.36 | 51.74 | +0.720% | 176,123 | +11.055% |
| 2025-09-19 | 51.38 | 51.51 | 51.25 | 51.37 | -0.136% | 167,288 | +11.855% |
| 2025-09-18 | 51.18 | 51.52 | 51.08 | 51.44 | +0.214% | 1,157,620 | +11.703% |
| 2025-09-17 | 51.42 | 51.82 | 51.16 | 51.33 | -1.572% | 448,374 | +11.942% |
| 2025-09-16 | 52.31 | 52.31 | 51.98 | 52.15 | -0.458% | 317,144 | +10.182% |
| 2025-09-15 | 52.30 | 52.39 | 52.18 | 52.39 | +1.295% | 165,835 | +9.677% |
| 2025-09-12 | 51.45 | 51.77 | 51.45 | 51.72 | +0.233% | 188,483 | +11.098% |
| 2025-09-11 | 51.28 | 51.66 | 51.28 | 51.60 | +1.316% | 307,727 | +11.357% |
| 2025-09-10 | 50.88 | 50.97 | 50.80 | 50.93 | +0.138% | 1,733,815 | +12.822% |
| 2025-09-09 | 50.72 | 50.92 | 50.66 | 50.86 | +0.434% | 237,469 | +12.977% |
| 2025-09-08 | 50.55 | 50.68 | 50.48 | 50.64 | +0.357% | 187,606 | +13.468% |
| 2025-09-05 | 50.73 | 50.82 | 50.27 | 50.46 | -0.375% | 191,940 | +13.872% |
| 2025-09-04 | 50.56 | 50.67 | 50.45 | 50.65 | +0.536% | 210,324 | +13.445% |
| 2025-09-03 | 50.22 | 50.48 | 50.18 | 50.38 | -0.040% | 1,067,102 | +14.053% |
| 2025-09-02 | 50.20 | 50.63 | 50.16 | 50.40 | -1.273% | 552,306 | +14.008% |
| 2025-08-29 | 50.95 | 51.09 | 50.89 | 51.05 | -0.273% | 147,671 | +12.556% |
| 2025-08-28 | 51.08 | 51.28 | 50.97 | 51.19 | +0.550% | 602,288 | +12.248% |
| 2025-08-27 | 50.84 | 50.94 | 50.60 | 50.91 | -0.992% | 322,418 | +12.866% |
| 2025-08-26 | 51.42 | 51.56 | 51.29 | 51.42 | -0.657% | 152,673 | +11.746% |
| 2025-08-25 | 52.32 | 52.37 | 51.72 | 51.76 | -1.108% | 256,350 | +11.012% |
| 2025-08-22 | 51.92 | 52.56 | 51.91 | 52.34 | +1.572% | 165,245 | +9.782% |
| 2025-08-21 | 51.60 | 51.63 | 51.41 | 51.53 | -0.310% | 1,262,591 | +11.508% |
| 2025-08-20 | 51.70 | 51.84 | 51.56 | 51.69 | +0.136% | 208,955 | +11.163% |
| 2025-08-19 | 51.89 | 51.89 | 51.53 | 51.62 | +0.155% | 114,171 | +11.313% |
| 2025-08-18 | 51.48 | 51.55 | 51.31 | 51.54 | -0.483% | 272,202 | +11.486% |
| 2025-08-15 | 51.82 | 51.91 | 51.77 | 51.79 | +0.446% | 503,635 | +10.948% |
| 2025-08-14 | 51.12 | 51.58 | 51.12 | 51.56 | +0.900% | 239,157 | +11.443% |
| 2025-08-13 | 51.05 | 51.12 | 50.95 | 51.10 | +0.908% | 81,205 | +12.446% |
| 2025-08-12 | 50.25 | 50.66 | 50.23 | 50.64 | +1.300% | 164,655 | +13.468% |
| 2025-08-11 | 49.95 | 50.02 | 49.79 | 49.99 | -0.339% | 161,739 | +14.943% |
| 2025-08-08 | 50.22 | 50.47 | 50.09 | 50.16 | +0.420% | 310,168 | +14.553% |
| 2025-08-07 | 49.78 | 49.95 | 49.56 | 49.95 | +0.868% | 154,765 | +15.035% |
| 2025-08-06 | 49.17 | 49.56 | 49.17 | 49.52 | +1.600% | 314,575 | +16.034% |
| 2025-08-05 | 48.67 | 48.90 | 48.46 | 48.74 | +0.350% | 265,617 | +17.891% |
| 2025-08-04 | 48.74 | 48.77 | 48.55 | 48.57 | +1.547% | 927,938 | +18.303% |
| 2025-08-01 | 47.86 | 47.95 | 47.52 | 47.83 | -0.870% | 878,833 | +20.134% |
| 2025-07-31 | 48.47 | 48.51 | 48.10 | 48.25 | -1.791% | 1,417,453 | +19.088% |
| 2025-07-30 | 49.16 | 49.42 | 48.88 | 49.13 | +0.143% | 926,265 | +16.955% |
| 2025-07-29 | 49.13 | 49.22 | 48.94 | 49.06 | +0.574% | 287,471 | +17.122% |
| 2025-07-28 | 49.17 | 49.17 | 48.61 | 48.78 | -1.574% | 127,757 | +17.794% |
| 2025-07-25 | 49.17 | 49.59 | 49.14 | 49.56 | +0.896% | 255,651 | +15.940% |
| 2025-07-24 | 49.17 | 49.40 | 49.12 | 49.12 | -1.445% | 236,902 | +16.979% |
| 2025-07-23 | 48.88 | 49.88 | 48.85 | 49.84 | +2.657% | 689,087 | +15.289% |
| 2025-07-22 | 48.24 | 48.59 | 48.00 | 48.55 | +1.083% | 469,402 | +18.352% |
| 2025-07-21 | 47.80 | 48.27 | 47.72 | 48.03 | +0.502% | 125,240 | +19.634% |
| 2025-07-18 | 48.18 | 48.18 | 47.76 | 47.79 | +0.084% | 98,009 | +20.234% |
| 2025-07-17 | 47.45 | 47.78 | 47.43 | 47.75 | -0.021% | 396,311 | +20.335% |
| 2025-07-16 | 47.42 | 47.78 | 47.34 | 47.76 | +0.930% | 492,397 | +20.310% |
| 2025-07-15 | 47.94 | 47.94 | 47.32 | 47.32 | -1.744% | 3,446,858 | +21.429% |
| 2025-07-14 | 47.94 | 48.20 | 47.89 | 48.16 | +0.354% | 196,973 | +19.311% |
| 2025-07-11 | 47.92 | 48.09 | 47.81 | 47.99 | -1.113% | 118,644 | +19.733% |
| 2025-07-10 | 48.71 | 48.71 | 48.44 | 48.53 | -1.302% | 180,123 | +18.401% |
| 2025-07-09 | 48.95 | 49.20 | 48.82 | 49.17 | +1.717% | 145,145 | +16.860% |
| 2025-07-08 | 48.08 | 48.44 | 48.05 | 48.34 | +0.982% | 116,021 | +18.866% |
| 2025-07-07 | 47.90 | 48.09 | 47.73 | 47.87 | -0.705% | 281,260 | +20.033% |
| 2025-07-03 | 48.05 | 48.24 | 48.00 | 48.21 | -0.166% | 156,574 | +19.187% |
| 2025-07-02 | 47.93 | 48.29 | 47.75 | 48.29 | +0.499% | 175,259 | +18.989% |
| 2025-07-01 | 47.95 | 48.08 | 47.84 | 48.05 | -0.187% | 111,911 | +19.584% |
| 2025-06-30 | 47.88 | 48.17 | 47.79 | 48.14 | +0.585% | 162,467 | +19.360% |
| 2025-06-27 | 47.59 | 48.03 | 47.56 | 47.86 | +0.758% | 180,964 | +20.059% |
| 2025-06-26 | 47.19 | 47.52 | 47.14 | 47.50 | +0.700% | 167,515 | +20.968% |
| 2025-06-25 | 46.98 | 47.18 | 46.86 | 47.17 | -0.064% | 108,877 | +21.815% |
| 2025-06-24 | 46.98 | 47.31 | 46.95 | 47.20 | +1.615% | 167,315 | +21.737% |
| 2025-06-23 | 45.79 | 46.47 | 45.79 | 46.45 | +0.194% | 246,762 | +23.703% |
| 2025-06-20 | 46.60 | 46.60 | 46.34 | 46.36 | -0.215% | 243,953 | +23.943% |
| 2025-06-18 | 46.41 | 46.75 | 46.34 | 46.46 | +0.432% | 404,505 | +23.676% |
| 2025-06-17 | 46.81 | 46.87 | 46.24 | 46.26 | -2.012% | 256,678 | +24.211% |
| 2025-06-16 | 47.35 | 47.52 | 47.18 | 47.21 | -0.464% | 262,313 | +21.712% |
| 2025-06-13 | 47.30 | 47.69 | 47.29 | 47.43 | -1.699% | 243,573 | +21.147% |
| 2025-06-12 | 48.24 | 48.41 | 48.16 | 48.25 | +0.668% | 174,790 | +19.088% |
| 2025-06-11 | 48.03 | 48.16 | 47.87 | 47.93 | 0.000% | 330,043 | +19.883% |
| 2025-06-10 | 48.21 | 48.26 | 47.80 | 47.93 | -0.519% | 632,344 | +19.883% |
| 2025-06-09 | 48.12 | 48.31 | 48.08 | 48.18 | -0.248% | 141,852 | +19.261% |
| 2025-06-06 | 48.11 | 48.37 | 48.11 | 48.30 | +0.667% | 97,655 | +18.965% |
| 2025-06-05 | 48.06 | 48.29 | 47.90 | 47.98 | +0.503% | 691,722 | +19.758% |
| 2025-06-04 | 47.66 | 47.97 | 47.57 | 47.74 | -0.272% | 205,925 | +20.360% |
| 2025-06-03 | 47.63 | 47.91 | 47.58 | 47.87 | -0.931% | 253,907 | +20.033% |
| 2025-06-02 | 47.80 | 48.32 | 47.57 | 48.32 | +1.151% | 795,429 | +18.916% |
| 2025-05-30 | 47.77 | 47.83 | 47.42 | 47.77 | +0.399% | 962,173 | +20.285% |
| 2025-05-29 | 47.70 | 47.70 | 47.43 | 47.58 | +0.063% | 382,702 | +20.765% |
| 2025-05-28 | 47.71 | 47.72 | 47.48 | 47.55 | -0.231% | 233,672 | +20.841% |
| 2025-05-27 | 47.66 | 47.77 | 47.53 | 47.66 | +1.491% | 354,071 | +20.562% |
| 2025-05-23 | 46.62 | 47.12 | 46.61 | 46.96 | -1.220% | 292,437 | +22.359% |
| 2025-05-22 | 47.44 | 47.70 | 47.32 | 47.54 | -0.231% | 364,857 | +20.867% |
| 2025-05-21 | 47.97 | 48.17 | 47.62 | 47.65 | -0.397% | 377,211 | +20.588% |
| 2025-05-20 | 47.54 | 47.84 | 47.48 | 47.84 | +1.142% | 280,334 | +20.109% |
| 2025-05-19 | 46.97 | 47.33 | 46.97 | 47.30 | +0.961% | 307,496 | +21.480% |
| 2025-05-16 | 46.66 | 46.85 | 46.50 | 46.85 | +0.688% | 601,129 | +22.647% |
| 2025-05-15 | 46.40 | 46.55 | 46.26 | 46.53 | +0.584% | 275,818 | +23.490% |
| 2025-05-14 | 46.35 | 46.41 | 46.21 | 46.26 | +0.565% | 277,072 | +24.211% |
| 2025-05-13 | 45.84 | 46.08 | 45.74 | 46.00 | +0.745% | 226,450 | +24.913% |
| 2025-05-12 | 45.71 | 45.71 | 45.30 | 45.66 | -0.327% | 307,383 | +25.843% |
| 2025-05-09 | 45.81 | 45.87 | 45.63 | 45.81 | +0.992% | 179,815 | +25.431% |
| 2025-05-08 | 45.33 | 45.50 | 45.29 | 45.36 | +0.822% | 346,377 | +26.675% |
| 2025-05-07 | 45.06 | 45.20 | 44.87 | 44.99 | -0.509% | 747,395 | +27.717% |
| 2025-05-06 | 45.14 | 45.39 | 45.10 | 45.22 | +0.333% | 356,456 | +27.068% |
| 2025-05-05 | 45.18 | 45.18 | 45.05 | 45.07 | +0.178% | 317,019 | +27.491% |
| 2025-05-02 | 44.86 | 45.07 | 44.75 | 44.99 | +1.649% | 485,176 | +27.717% |
| 2025-05-01 | 44.49 | 44.62 | 44.22 | 44.26 | +0.113% | 1,344,785 | +29.824% |
| 2025-04-30 | 43.99 | 44.36 | 43.72 | 44.21 | -1.030% | 307,859 | +29.971% |
| 2025-04-29 | 44.42 | 44.68 | 44.40 | 44.67 | +0.995% | 243,870 | +28.632% |
| 2025-04-28 | 43.98 | 44.25 | 43.94 | 44.23 | +0.431% | 146,531 | +29.912% |
| 2025-04-25 | 43.73 | 44.06 | 43.64 | 44.04 | +1.288% | 500,272 | +30.472% |
| 2025-04-24 | 43.35 | 43.51 | 43.15 | 43.48 | +1.851% | 186,589 | +32.153% |
| 2025-04-23 | 42.74 | 43.02 | 42.59 | 42.69 | -0.280% | 415,202 | +34.598% |
| 2025-04-22 | 42.50 | 42.95 | 42.47 | 42.81 | +2.074% | 418,319 | +34.221% |
| 2025-04-21 | 42.34 | 42.39 | 41.58 | 41.94 | -0.451% | 416,972 | +37.005% |
| 2025-04-17 | 42.00 | 42.39 | 41.88 | 42.13 | +0.886% | 788,783 | +36.387% |
| 2025-04-16 | 41.68 | 42.17 | 41.60 | 41.76 | +0.530% | 608,379 | +37.596% |
| 2025-04-15 | 41.60 | 41.72 | 41.42 | 41.54 | 0.000% | 563,764 | +38.325% |