EWK
iShares MSCI Belgium ETF
stockNYSEETF
At CloseOct 2, 2026 3:57:35 PM EDT
25.33USD+0.396%(+0.10)11,961
EWK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.35 | 25.42 | 25.27 | 25.36 | +0.515% | 11,961 | 0.000% |
| 2026-10-01 | 25.60 | 25.68 | 25.14 | 25.23 | -2.285% | 152,237 | +0.515% |
| 2026-09-30 | 26.10 | 26.15 | 25.82 | 25.82 | -1.300% | 54,622 | -1.782% |
| 2026-09-29 | 26.26 | 26.27 | 26.00 | 26.16 | -1.432% | 22,480 | -3.058% |
| 2026-09-28 | 26.50 | 26.61 | 26.44 | 26.54 | -0.599% | 20,784 | -4.446% |
| 2026-09-25 | 26.64 | 26.70 | 26.52 | 26.70 | +0.831% | 42,469 | -5.019% |
| 2026-09-24 | 26.34 | 26.54 | 26.34 | 26.48 | +0.227% | 33,016 | -4.230% |
| 2026-09-23 | 26.67 | 26.67 | 26.33 | 26.42 | -1.748% | 20,023 | -4.012% |
| 2026-09-22 | 26.97 | 27.02 | 26.87 | 26.89 | -0.282% | 555,223 | -5.690% |
| 2026-09-21 | 26.95 | 27.07 | 26.89 | 26.97 | +0.469% | 9,270 | -5.956% |
| 2026-09-18 | 26.71 | 26.85 | 26.71 | 26.84 | -0.703% | 9,537 | -5.514% |
| 2026-09-17 | 27.12 | 27.20 | 27.03 | 27.03 | +0.558% | 5,987 | -6.178% |
| 2026-09-16 | 27.10 | 27.14 | 26.88 | 26.88 | -0.297% | 8,436 | -5.655% |
| 2026-09-15 | 26.95 | 27.06 | 26.93 | 26.96 | -0.074% | 11,360 | -5.935% |
| 2026-09-14 | 27.01 | 27.13 | 26.94 | 26.98 | +0.186% | 209,472 | -6.004% |
| 2026-09-11 | 27.17 | 27.19 | 26.93 | 26.93 | +0.635% | 10,124 | -5.830% |
| 2026-09-10 | 27.07 | 27.11 | 26.75 | 26.76 | -1.255% | 35,353 | -5.232% |
| 2026-09-09 | 27.18 | 27.22 | 27.10 | 27.10 | -0.878% | 10,991 | -6.421% |
| 2026-09-08 | 27.53 | 27.63 | 27.34 | 27.34 | -1.492% | 29,718 | -7.242% |
| 2026-09-04 | 27.69 | 27.83 | 27.67 | 27.75 | -0.516% | 19,004 | -8.626% |
| 2026-09-03 | 27.91 | 27.96 | 27.75 | 27.90 | +1.439% | 22,712 | -9.097% |
| 2026-09-02 | 27.53 | 27.68 | 27.46 | 27.50 | +0.300% | 12,542 | -7.789% |
| 2026-09-01 | 27.58 | 27.64 | 27.42 | 27.42 | -0.436% | 7,770 | -7.513% |
| 2026-08-31 | 27.69 | 27.69 | 27.54 | 27.54 | -0.721% | 15,082 | -7.916% |
| 2026-08-28 | 27.89 | 27.96 | 27.65 | 27.74 | -0.128% | 6,662 | -8.580% |
| 2026-08-27 | 27.57 | 27.78 | 27.57 | 27.78 | +0.009% | 4,436 | -8.697% |
| 2026-08-26 | 27.77 | 27.81 | 27.75 | 27.77 | +0.372% | 6,809 | -8.688% |
| 2026-08-25 | 27.66 | 27.70 | 27.64 | 27.67 | +0.290% | 8,053 | -8.348% |
| 2026-08-24 | 27.47 | 27.67 | 27.47 | 27.59 | -0.235% | 10,919 | -8.083% |
| 2026-08-21 | 27.51 | 27.69 | 27.51 | 27.66 | +1.263% | 7,512 | -8.299% |
| 2026-08-20 | 27.30 | 27.35 | 27.22 | 27.31 | -0.068% | 8,761 | -7.140% |
| 2026-08-19 | 27.21 | 27.40 | 27.21 | 27.33 | +1.030% | 15,540 | -7.203% |
| 2026-08-18 | 27.03 | 27.07 | 26.99 | 27.05 | -0.033% | 16,246 | -6.248% |
| 2026-08-17 | 26.79 | 27.13 | 26.79 | 27.06 | +1.743% | 11,951 | -6.278% |
| 2026-08-14 | 26.54 | 26.63 | 26.51 | 26.60 | -0.612% | 49,274 | -4.645% |
| 2026-08-13 | 26.83 | 26.87 | 26.72 | 26.76 | +0.259% | 12,032 | -5.228% |
| 2026-08-12 | 26.82 | 26.82 | 26.69 | 26.69 | -0.485% | 9,158 | -4.983% |
| 2026-08-11 | 26.93 | 26.93 | 26.80 | 26.82 | -0.297% | 16,407 | -5.444% |
| 2026-08-10 | 27.03 | 27.16 | 26.90 | 26.90 | -1.139% | 73,749 | -5.725% |
| 2026-08-07 | 27.33 | 27.43 | 27.21 | 27.21 | +0.332% | 12,768 | -6.799% |
| 2026-08-06 | 27.34 | 27.34 | 27.10 | 27.12 | -0.367% | 10,066 | -6.490% |
| 2026-08-05 | 27.32 | 27.33 | 27.20 | 27.22 | +1.152% | 39,303 | -6.833% |
| 2026-08-04 | 26.86 | 26.92 | 26.75 | 26.91 | +1.051% | 32,969 | -5.760% |
| 2026-08-03 | 26.87 | 26.88 | 26.60 | 26.63 | -1.151% | 72,795 | -4.769% |
| 2026-07-31 | 27.07 | 27.07 | 26.83 | 26.94 | -0.037% | 33,407 | -5.865% |
| 2026-07-30 | 26.84 | 27.00 | 26.78 | 26.95 | -0.296% | 100,544 | -5.900% |
| 2026-07-29 | 26.77 | 27.23 | 26.77 | 27.03 | +0.371% | 4,818 | -6.178% |
| 2026-07-28 | 26.76 | 26.98 | 26.75 | 26.93 | +1.051% | 9,827 | -5.830% |
| 2026-07-27 | 26.76 | 26.76 | 26.58 | 26.65 | -0.634% | 14,281 | -4.841% |
| 2026-07-24 | 26.87 | 26.92 | 26.78 | 26.82 | +0.941% | 18,773 | -5.444% |
| 2026-07-23 | 26.56 | 26.69 | 26.45 | 26.57 | -0.412% | 11,974 | -4.554% |
| 2026-07-22 | 26.84 | 26.84 | 26.68 | 26.68 | +1.022% | 62,149 | -4.948% |
| 2026-07-21 | 26.46 | 26.58 | 26.40 | 26.41 | +0.917% | 23,337 | -3.976% |
| 2026-07-20 | 26.42 | 26.42 | 26.17 | 26.17 | -0.735% | 12,474 | -3.095% |
| 2026-07-17 | 26.30 | 26.47 | 26.27 | 26.36 | -0.148% | 15,556 | -3.808% |
| 2026-07-16 | 26.24 | 26.41 | 26.21 | 26.40 | +0.253% | 28,503 | -3.950% |
| 2026-07-15 | 26.32 | 26.45 | 26.19 | 26.34 | +0.138% | 47,534 | -3.707% |
| 2026-07-14 | 26.43 | 26.45 | 26.30 | 26.30 | +0.458% | 14,033 | -3.574% |
| 2026-07-13 | 26.29 | 26.45 | 26.15 | 26.18 | -0.343% | 34,486 | -3.132% |
| 2026-07-10 | 26.45 | 26.49 | 26.24 | 26.27 | -1.315% | 9,015 | -3.464% |
| 2026-07-09 | 26.61 | 26.65 | 26.51 | 26.62 | +0.139% | 105,779 | -4.733% |
| 2026-07-08 | 26.64 | 26.64 | 26.37 | 26.58 | -0.699% | 5,579 | -4.601% |
| 2026-07-07 | 27.02 | 27.11 | 26.77 | 26.77 | -0.372% | 18,388 | -5.267% |
| 2026-07-06 | 26.82 | 26.93 | 26.76 | 26.87 | -1.394% | 11,758 | -5.620% |
| 2026-07-02 | 27.15 | 27.38 | 27.11 | 27.25 | +1.984% | 113,387 | -6.936% |
| 2026-07-01 | 26.78 | 26.80 | 26.66 | 26.72 | -1.293% | 117,284 | -5.090% |
| 2026-06-30 | 27.08 | 27.16 | 26.96 | 27.07 | +0.222% | 11,124 | -6.317% |
| 2026-06-29 | 27.10 | 27.10 | 26.92 | 27.01 | +0.260% | 12,564 | -6.109% |
| 2026-06-26 | 26.97 | 27.08 | 26.91 | 26.94 | +0.298% | 137,868 | -5.865% |
| 2026-06-25 | 26.83 | 26.95 | 26.80 | 26.86 | +0.826% | 13,629 | -5.585% |
| 2026-06-24 | 26.55 | 26.66 | 26.45 | 26.64 | +0.150% | 28,463 | -4.805% |
| 2026-06-23 | 26.84 | 26.92 | 26.57 | 26.60 | -0.598% | 85,358 | -4.662% |
| 2026-06-22 | 26.63 | 26.79 | 26.61 | 26.76 | +0.522% | 13,415 | -5.232% |
| 2026-06-18 | 26.61 | 26.66 | 26.52 | 26.62 | -0.333% | 10,333 | -4.737% |
| 2026-06-17 | 27.09 | 27.16 | 26.71 | 26.71 | -0.964% | 23,495 | -5.054% |
| 2026-06-16 | 27.01 | 27.10 | 26.93 | 26.97 | -0.480% | 7,839 | -5.970% |
| 2026-06-15 | 27.39 | 27.39 | 27.06 | 27.10 | -2.095% | 32,035 | -6.421% |
| 2026-06-12 | 27.62 | 27.73 | 27.54 | 27.68 | +0.217% | 6,302 | -8.382% |
| 2026-06-11 | 27.22 | 27.66 | 27.15 | 27.62 | +2.742% | 18,978 | -8.182% |
| 2026-06-10 | 27.04 | 27.15 | 26.88 | 26.88 | -0.360% | 25,552 | -5.665% |
| 2026-06-09 | 27.04 | 27.08 | 26.68 | 26.98 | +1.543% | 21,284 | -6.004% |
| 2026-06-08 | 26.56 | 26.71 | 26.56 | 26.57 | -0.412% | 16,154 | -4.554% |
| 2026-06-05 | 26.74 | 26.81 | 26.52 | 26.68 | -0.187% | 21,320 | -4.948% |
| 2026-06-04 | 26.74 | 26.82 | 26.70 | 26.73 | +0.830% | 48,947 | -5.125% |
| 2026-06-03 | 26.52 | 26.60 | 26.48 | 26.51 | -0.897% | 28,279 | -4.338% |
| 2026-06-02 | 26.80 | 26.84 | 26.61 | 26.75 | -1.072% | 20,865 | -5.196% |
| 2026-06-01 | 26.86 | 27.07 | 26.76 | 27.04 | +0.297% | 230,148 | -6.213% |
| 2026-05-29 | 27.07 | 27.12 | 26.90 | 26.96 | -0.406% | 70,936 | -5.935% |
| 2026-05-28 | 26.89 | 27.27 | 26.89 | 27.07 | -0.231% | 428,137 | -6.317% |
| 2026-05-27 | 27.26 | 27.30 | 27.04 | 27.13 | +0.380% | 41,103 | -6.533% |
| 2026-05-26 | 27.15 | 27.15 | 26.87 | 27.03 | +0.521% | 7,424 | -6.178% |
| 2026-05-22 | 26.93 | 26.97 | 26.85 | 26.89 | -0.407% | 4,488 | -5.690% |
| 2026-05-21 | 26.65 | 27.08 | 26.65 | 27.00 | +1.356% | 5,965 | -6.074% |
| 2026-05-20 | 26.47 | 26.72 | 26.42 | 26.64 | +1.465% | 4,319 | -4.800% |
| 2026-05-19 | 26.19 | 26.32 | 26.19 | 26.25 | -0.002% | 4,553 | -3.405% |
| 2026-05-18 | 26.30 | 26.32 | 26.11 | 26.25 | +0.246% | 5,480 | -3.407% |
| 2026-05-15 | 26.32 | 26.34 | 26.17 | 26.19 | -1.216% | 10,885 | -3.169% |
| 2026-05-14 | 26.56 | 26.69 | 26.46 | 26.51 | +0.089% | 9,852 | -4.346% |
| 2026-05-13 | 26.34 | 26.53 | 26.33 | 26.49 | +0.260% | 8,464 | -4.261% |
| 2026-05-12 | 26.24 | 26.45 | 26.24 | 26.42 | -0.004% | 7,812 | -4.012% |
| 2026-05-11 | 26.56 | 26.56 | 26.34 | 26.42 | +0.460% | 635,619 | -4.016% |
| 2026-05-08 | 26.37 | 26.46 | 26.30 | 26.30 | +0.844% | 8,182 | -3.574% |
| 2026-05-07 | 26.71 | 26.71 | 26.08 | 26.08 | -2.650% | 16,449 | -2.761% |
| 2026-05-06 | 26.62 | 26.83 | 26.61 | 26.79 | +2.565% | 48,316 | -5.338% |
| 2026-05-05 | 26.06 | 26.19 | 26.06 | 26.12 | +2.687% | 13,791 | -2.910% |
| 2026-05-04 | 25.52 | 25.64 | 25.37 | 25.44 | -0.209% | 17,645 | -0.301% |
| 2026-05-01 | 25.82 | 25.83 | 25.49 | 25.49 | -0.488% | 6,873 | -0.510% |
| 2026-04-30 | 25.46 | 25.68 | 25.36 | 25.61 | +2.394% | 12,347 | -0.996% |
| 2026-04-29 | 25.17 | 25.17 | 24.97 | 25.02 | -1.450% | 11,426 | +1.375% |
| 2026-04-28 | 25.43 | 25.47 | 25.34 | 25.38 | -0.488% | 11,059 | -0.095% |
| 2026-04-27 | 25.45 | 25.64 | 25.45 | 25.51 | +0.388% | 16,386 | -0.583% |
| 2026-04-24 | 25.48 | 25.52 | 25.34 | 25.41 | -0.118% | 17,854 | -0.197% |
| 2026-04-23 | 25.40 | 25.64 | 25.30 | 25.44 | +0.039% | 435,874 | -0.314% |
| 2026-04-22 | 25.74 | 25.74 | 25.40 | 25.43 | -0.625% | 197,864 | -0.275% |
| 2026-04-21 | 26.16 | 26.16 | 25.57 | 25.59 | -3.251% | 19,933 | -0.899% |
| 2026-04-20 | 26.50 | 26.50 | 26.32 | 26.45 | -0.936% | 33,531 | -4.121% |
| 2026-04-17 | 26.76 | 26.85 | 26.61 | 26.70 | +1.947% | 23,974 | -5.019% |
| 2026-04-16 | 26.41 | 26.42 | 26.16 | 26.19 | -0.305% | 15,380 | -3.169% |
| 2026-04-15 | 26.30 | 26.42 | 26.27 | 26.27 | -0.190% | 635,526 | -3.464% |
| 2026-04-14 | 26.36 | 26.44 | 26.32 | 26.32 | +0.535% | 13,368 | -3.647% |
| 2026-04-13 | 25.89 | 26.19 | 25.86 | 26.18 | +0.576% | 16,414 | -3.132% |
| 2026-04-10 | 26.14 | 26.17 | 26.03 | 26.03 | +0.154% | 63,535 | -2.574% |
| 2026-04-09 | 25.56 | 26.03 | 25.56 | 25.99 | +1.089% | 14,459 | -2.424% |
| 2026-04-08 | 25.86 | 25.86 | 25.58 | 25.71 | +2.964% | 27,774 | -1.361% |
| 2026-04-07 | 24.69 | 24.99 | 24.60 | 24.97 | -0.319% | 13,632 | +1.562% |
| 2026-04-06 | 24.65 | 25.05 | 24.65 | 25.05 | +0.927% | 33,145 | +1.238% |
| 2026-04-02 | 24.41 | 24.84 | 24.41 | 24.82 | +0.445% | 34,956 | +2.176% |
| 2026-04-01 | 24.68 | 24.87 | 24.57 | 24.71 | +1.640% | 25,997 | +2.631% |
| 2026-03-31 | 23.98 | 24.33 | 23.87 | 24.31 | +3.364% | 11,435 | +4.314% |
| 2026-03-30 | 23.46 | 23.68 | 23.46 | 23.52 | +0.234% | 12,542 | +7.823% |
| 2026-03-27 | 23.48 | 23.66 | 23.44 | 23.46 | -0.562% | 22,545 | +8.076% |
| 2026-03-26 | 23.70 | 23.86 | 23.59 | 23.60 | -1.715% | 25,225 | +7.469% |
| 2026-03-25 | 23.97 | 24.07 | 23.90 | 24.01 | +2.341% | 26,278 | +5.626% |
| 2026-03-24 | 23.43 | 23.70 | 23.41 | 23.46 | -0.845% | 69,793 | +8.099% |
| 2026-03-23 | 23.79 | 23.98 | 23.58 | 23.66 | +1.851% | 31,205 | +7.185% |
| 2026-03-20 | 23.86 | 23.86 | 23.23 | 23.23 | -3.289% | 32,846 | +9.169% |
| 2026-03-19 | 23.73 | 24.12 | 23.67 | 24.02 | 0.000% | 37,612 | +5.579% |
| 2026-03-18 | 24.41 | 24.44 | 24.02 | 24.02 | -2.753% | 33,612 | +5.579% |
| 2026-03-17 | 24.69 | 24.77 | 24.55 | 24.70 | +0.775% | 36,307 | +2.672% |
| 2026-03-16 | 24.34 | 24.59 | 24.32 | 24.51 | +1.197% | 188,678 | +3.468% |
| 2026-03-13 | 24.57 | 24.64 | 24.15 | 24.22 | -1.264% | 191,261 | +4.707% |
| 2026-03-12 | 24.66 | 24.66 | 24.51 | 24.53 | -0.567% | 171,953 | +3.384% |
| 2026-03-11 | 24.68 | 24.72 | 24.61 | 24.67 | -1.241% | 6,704 | +2.797% |
| 2026-03-10 | 25.10 | 25.33 | 24.97 | 24.98 | +0.523% | 9,397 | +1.521% |
| 2026-03-09 | 24.43 | 24.97 | 24.33 | 24.85 | -0.399% | 21,198 | +2.052% |
| 2026-03-06 | 24.68 | 25.00 | 24.57 | 24.95 | -0.916% | 12,293 | +1.645% |
| 2026-03-05 | 25.38 | 25.45 | 25.02 | 25.18 | -1.537% | 9,763 | +0.714% |
| 2026-03-04 | 25.53 | 25.58 | 25.41 | 25.57 | +0.643% | 4,863 | -0.834% |
| 2026-03-03 | 25.26 | 25.56 | 25.07 | 25.41 | -2.340% | 14,930 | -0.197% |
| 2026-03-02 | 25.93 | 26.10 | 25.89 | 26.02 | -2.037% | 26,505 | -2.532% |
| 2026-02-27 | 26.59 | 26.70 | 26.52 | 26.56 | -0.113% | 16,695 | -4.518% |
| 2026-02-26 | 26.72 | 26.75 | 26.48 | 26.59 | -2.279% | 15,783 | -4.626% |
| 2026-02-25 | 27.27 | 27.31 | 27.18 | 27.21 | -0.483% | 23,741 | -6.799% |
| 2026-02-24 | 27.30 | 27.42 | 27.30 | 27.34 | +0.668% | 13,884 | -7.249% |
| 2026-02-23 | 27.17 | 27.28 | 27.16 | 27.16 | -0.765% | 18,578 | -6.630% |
| 2026-02-20 | 27.32 | 27.40 | 27.20 | 27.37 | -0.225% | 12,055 | -7.344% |
| 2026-02-19 | 27.37 | 27.44 | 27.21 | 27.43 | -0.021% | 16,938 | -7.552% |
| 2026-02-18 | 27.49 | 27.57 | 27.41 | 27.44 | -0.155% | 24,643 | -7.571% |
| 2026-02-17 | 27.30 | 27.55 | 27.27 | 27.48 | +0.512% | 23,006 | -7.715% |
| 2026-02-13 | 27.28 | 27.47 | 27.24 | 27.34 | -0.046% | 29,366 | -7.242% |
| 2026-02-12 | 27.35 | 27.63 | 27.28 | 27.35 | +0.514% | 81,726 | -7.285% |
| 2026-02-11 | 27.13 | 27.27 | 27.00 | 27.21 | +0.900% | 31,085 | -6.808% |
| 2026-02-10 | 27.00 | 27.11 | 26.97 | 26.97 | -0.037% | 7,093 | -5.970% |
| 2026-02-09 | 26.84 | 27.06 | 26.84 | 26.98 | +1.238% | 10,534 | -6.004% |
| 2026-02-06 | 26.70 | 26.70 | 26.56 | 26.65 | +0.680% | 9,932 | -4.841% |
| 2026-02-05 | 26.56 | 26.70 | 26.47 | 26.47 | -0.861% | 16,756 | -4.193% |
| 2026-02-04 | 26.78 | 26.86 | 26.60 | 26.70 | +0.952% | 13,541 | -5.019% |
| 2026-02-03 | 26.30 | 26.45 | 26.30 | 26.45 | +0.908% | 7,058 | -4.114% |
| 2026-02-02 | 26.20 | 26.30 | 26.18 | 26.21 | +0.498% | 9,098 | -3.243% |
| 2026-01-30 | 26.26 | 26.27 | 26.02 | 26.08 | -0.610% | 9,814 | -2.761% |
| 2026-01-29 | 26.27 | 26.32 | 26.09 | 26.24 | +0.421% | 3,991 | -3.354% |
| 2026-01-28 | 26.21 | 26.21 | 26.08 | 26.13 | -0.896% | 2,412 | -2.947% |
| 2026-01-27 | 25.98 | 26.38 | 25.98 | 26.37 | +2.196% | 5,393 | -3.817% |
| 2026-01-26 | 25.80 | 25.87 | 25.79 | 25.80 | +0.633% | 4,490 | -1.704% |
| 2026-01-23 | 25.52 | 25.64 | 25.49 | 25.64 | +0.579% | 4,989 | -1.082% |
| 2026-01-22 | 25.46 | 25.56 | 25.45 | 25.49 | +0.751% | 5,248 | -0.510% |
| 2026-01-21 | 25.20 | 25.30 | 25.03 | 25.30 | +0.997% | 2,703 | +0.237% |
| 2026-01-20 | 24.89 | 25.15 | 24.89 | 25.05 | -1.121% | 4,353 | +1.237% |
| 2026-01-16 | 25.30 | 25.35 | 25.26 | 25.33 | +0.136% | 4,081 | +0.101% |
| 2026-01-15 | 25.28 | 25.36 | 25.24 | 25.30 | +0.556% | 7,805 | +0.237% |
| 2026-01-14 | 25.01 | 25.23 | 25.01 | 25.16 | +0.842% | 9,908 | +0.795% |
| 2026-01-13 | 24.93 | 24.98 | 24.89 | 24.95 | +0.601% | 4,646 | +1.643% |
| 2026-01-12 | 24.67 | 24.81 | 24.67 | 24.80 | +0.287% | 3,812 | +2.254% |
| 2026-01-09 | 24.78 | 24.84 | 24.73 | 24.73 | -0.202% | 8,202 | +2.548% |
| 2026-01-08 | 24.82 | 24.88 | 24.71 | 24.78 | +0.166% | 8,066 | +2.341% |
| 2026-01-07 | 24.67 | 24.80 | 24.62 | 24.74 | +0.498% | 108,786 | +2.511% |
| 2026-01-06 | 24.43 | 24.64 | 24.43 | 24.62 | +1.488% | 19,559 | +3.022% |
| 2026-01-05 | 24.24 | 24.26 | 24.08 | 24.26 | -0.837% | 7,236 | +4.555% |
| 2026-01-02 | 24.50 | 24.51 | 24.41 | 24.46 | +0.650% | 7,130 | +3.679% |
| 2025-12-31 | 24.36 | 24.36 | 24.29 | 24.30 | -0.074% | 2,281 | +4.354% |
| 2025-12-30 | 24.30 | 24.38 | 24.29 | 24.32 | +0.413% | 2,017 | +4.276% |
| 2025-12-29 | 24.28 | 24.40 | 24.22 | 24.22 | -0.452% | 4,571 | +4.707% |
| 2025-12-26 | 24.33 | 24.33 | 24.26 | 24.33 | +0.413% | 2,910 | +4.233% |
| 2025-12-24 | 24.27 | 24.27 | 24.23 | 24.23 | -0.124% | 385 | +4.664% |
| 2025-12-23 | 24.41 | 24.41 | 24.21 | 24.26 | -0.082% | 8,811 | +4.534% |
| 2025-12-22 | 24.23 | 24.28 | 24.19 | 24.28 | +0.147% | 10,976 | +4.448% |
| 2025-12-19 | 24.27 | 24.32 | 24.24 | 24.24 | +0.142% | 5,550 | +4.602% |
| 2025-12-18 | 24.27 | 24.27 | 24.13 | 24.21 | +0.026% | 8,446 | +4.750% |
| 2025-12-17 | 24.21 | 24.28 | 24.20 | 24.20 | +0.319% | 5,239 | +4.778% |
| 2025-12-16 | 24.13 | 24.20 | 24.13 | 24.13 | -0.631% | 4,952 | +5.112% |
| 2025-12-15 | 24.23 | 24.28 | 24.21 | 24.28 | -0.247% | 2,180 | +4.448% |
| 2025-12-12 | 24.39 | 24.43 | 24.28 | 24.34 | -0.162% | 4,612 | +4.191% |
| 2025-12-11 | 24.37 | 24.38 | 24.37 | 24.38 | +0.492% | 670 | +4.022% |
| 2025-12-10 | 24.11 | 24.26 | 24.07 | 24.26 | +1.043% | 1,658 | +4.534% |
| 2025-12-09 | 24.07 | 24.07 | 24.01 | 24.01 | -0.951% | 2,124 | +5.625% |
| 2025-12-08 | 24.22 | 24.25 | 24.10 | 24.24 | -0.493% | 300,867 | +4.620% |
| 2025-12-05 | 24.42 | 24.44 | 24.26 | 24.36 | +0.674% | 260,964 | +4.105% |
| 2025-12-04 | 24.37 | 24.37 | 24.20 | 24.20 | -0.260% | 2,448 | +4.806% |
| 2025-12-03 | 24.30 | 24.32 | 24.25 | 24.26 | +0.414% | 3,807 | +4.534% |
| 2025-12-02 | 24.15 | 24.20 | 24.10 | 24.16 | 0.000% | 83,201 | +4.967% |
| 2025-12-01 | 24.21 | 24.25 | 24.14 | 24.16 | -0.511% | 15,313 | +4.967% |
| 2025-11-28 | 24.36 | 24.36 | 24.20 | 24.28 | +0.348% | 9,016 | +4.430% |
| 2025-11-26 | 24.19 | 24.23 | 24.13 | 24.20 | +0.495% | 2,985 | +4.793% |
| 2025-11-25 | 23.91 | 24.11 | 23.91 | 24.08 | +0.925% | 4,107 | +5.313% |
| 2025-11-24 | 24.00 | 24.00 | 23.84 | 23.86 | +0.505% | 2,734 | +6.287% |
| 2025-11-21 | 23.71 | 23.96 | 23.70 | 23.74 | +0.905% | 26,526 | +6.824% |
| 2025-11-20 | 23.87 | 23.90 | 23.52 | 23.53 | -1.064% | 4,138 | +7.791% |
| 2025-11-19 | 23.90 | 23.93 | 23.68 | 23.78 | -0.210% | 6,543 | +6.644% |
| 2025-11-18 | 23.73 | 23.87 | 23.69 | 23.83 | -0.791% | 24,378 | +6.420% |
| 2025-11-17 | 24.16 | 24.21 | 24.02 | 24.02 | -0.908% | 12,069 | +5.579% |
| 2025-11-14 | 24.28 | 24.28 | 24.16 | 24.24 | -0.185% | 2,689 | +4.620% |
| 2025-11-13 | 24.40 | 24.41 | 24.24 | 24.28 | -0.144% | 3,224 | +4.427% |
| 2025-11-12 | 24.24 | 24.49 | 24.24 | 24.32 | +0.041% | 47,347 | +4.276% |
| 2025-11-11 | 24.12 | 24.35 | 24.12 | 24.31 | +1.800% | 18,845 | +4.319% |
| 2025-11-10 | 23.76 | 23.88 | 23.75 | 23.88 | +0.718% | 4,173 | +6.197% |
| 2025-11-07 | 23.55 | 23.71 | 23.55 | 23.71 | +0.679% | 5,298 | +6.959% |
| 2025-11-06 | 23.49 | 23.66 | 23.49 | 23.55 | +0.641% | 3,697 | +7.686% |
| 2025-11-05 | 23.30 | 23.40 | 23.29 | 23.40 | +0.515% | 3,034 | +8.376% |
| 2025-11-04 | 23.22 | 23.45 | 23.22 | 23.28 | +0.086% | 3,006 | +8.935% |
| 2025-11-03 | 23.30 | 23.37 | 23.23 | 23.26 | -0.473% | 18,159 | +9.028% |
| 2025-10-31 | 23.30 | 23.38 | 23.23 | 23.37 | -0.551% | 1,950 | +8.512% |
| 2025-10-30 | 23.59 | 23.70 | 23.39 | 23.50 | -1.136% | 10,930 | +7.915% |
| 2025-10-29 | 23.94 | 24.00 | 23.69 | 23.77 | -0.168% | 6,570 | +6.689% |
| 2025-10-28 | 23.87 | 23.92 | 23.81 | 23.81 | -0.750% | 8,986 | +6.510% |
| 2025-10-27 | 23.99 | 24.06 | 23.93 | 23.99 | +0.251% | 3,115 | +5.711% |
| 2025-10-24 | 23.97 | 23.98 | 23.91 | 23.93 | -0.084% | 1,982 | +5.976% |
| 2025-10-23 | 23.86 | 24.08 | 23.86 | 23.95 | +0.209% | 205,171 | +5.887% |
| 2025-10-22 | 24.02 | 24.02 | 23.89 | 23.90 | -0.541% | 5,374 | +6.109% |
| 2025-10-21 | 24.13 | 24.24 | 24.03 | 24.03 | -0.968% | 9,654 | +5.535% |
| 2025-10-20 | 24.27 | 24.31 | 24.16 | 24.27 | +0.622% | 13,966 | +4.513% |
| 2025-10-17 | 24.04 | 24.13 | 23.96 | 24.11 | -0.021% | 5,901 | +5.163% |
| 2025-10-16 | 24.02 | 24.12 | 24.02 | 24.12 | +1.047% | 1,846 | +5.141% |
| 2025-10-15 | 23.84 | 23.88 | 23.76 | 23.87 | +0.550% | 5,200 | +6.242% |
| 2025-10-14 | 23.60 | 23.79 | 23.60 | 23.74 | +0.082% | 3,963 | +6.826% |
| 2025-10-13 | 23.51 | 23.74 | 23.51 | 23.72 | +0.722% | 2,875 | +6.914% |
| 2025-10-10 | 23.67 | 23.70 | 23.50 | 23.55 | -0.402% | 32,884 | +7.686% |
| 2025-10-09 | 23.74 | 23.74 | 23.61 | 23.64 | -0.400% | 2,282 | +7.253% |
| 2025-10-08 | 23.63 | 23.74 | 23.61 | 23.74 | +0.593% | 9,250 | +6.824% |
| 2025-10-07 | 23.56 | 23.65 | 23.56 | 23.60 | -0.021% | 1,106 | +7.458% |
| 2025-10-06 | 23.66 | 23.72 | 23.61 | 23.61 | -0.861% | 7,515 | +7.435% |
| 2025-10-03 | 23.79 | 23.84 | 23.75 | 23.81 | +0.210% | 5,112 | +6.510% |
| 2025-10-02 | 23.76 | 23.80 | 23.70 | 23.76 | +0.468% | 8,286 | +6.734% |
| 2025-10-01 | 23.63 | 23.72 | 23.54 | 23.65 | +1.820% | 58,606 | +7.233% |
| 2025-09-30 | 23.00 | 23.23 | 23.00 | 23.23 | +1.073% | 17,401 | +9.185% |
| 2025-09-29 | 22.86 | 23.07 | 22.86 | 22.98 | +2.589% | 18,115 | +10.357% |
| 2025-09-26 | 22.37 | 22.52 | 22.37 | 22.40 | +0.313% | 8,272 | +13.214% |
| 2025-09-25 | 22.56 | 22.56 | 22.31 | 22.33 | -1.317% | 62,585 | +13.569% |
| 2025-09-24 | 22.57 | 22.70 | 22.56 | 22.63 | -0.453% | 25,920 | +12.074% |
| 2025-09-23 | 22.89 | 22.89 | 22.69 | 22.73 | -0.338% | 92,342 | +11.567% |
| 2025-09-22 | 22.73 | 22.83 | 22.69 | 22.81 | -0.028% | 21,622 | +11.189% |
| 2025-09-19 | 22.74 | 22.83 | 22.74 | 22.81 | +0.548% | 3,054 | +11.158% |
| 2025-09-18 | 22.71 | 22.75 | 22.67 | 22.69 | -0.787% | 4,916 | +11.767% |
| 2025-09-17 | 22.95 | 23.04 | 22.79 | 22.87 | -0.044% | 12,402 | +10.888% |
| 2025-09-16 | 22.86 | 22.91 | 22.79 | 22.88 | -0.218% | 207,114 | +10.839% |
| 2025-09-15 | 22.98 | 23.04 | 22.89 | 22.93 | 0.000% | 27,800 | +10.597% |
| 2025-09-12 | 23.04 | 23.04 | 22.86 | 22.93 | -0.628% | 326,852 | +10.597% |
| 2025-09-11 | 22.95 | 23.10 | 22.95 | 23.07 | +0.632% | 10,061 | +9.902% |
| 2025-09-10 | 23.01 | 23.07 | 22.90 | 22.93 | -0.649% | 15,909 | +10.597% |
| 2025-09-09 | 23.09 | 23.14 | 23.04 | 23.08 | -0.044% | 73,583 | +9.879% |
| 2025-09-08 | 23.03 | 23.11 | 23.02 | 23.09 | +0.435% | 122,498 | +9.831% |
| 2025-09-05 | 22.89 | 23.08 | 22.89 | 22.99 | +1.274% | 15,560 | +10.309% |
| 2025-09-04 | 22.73 | 22.78 | 22.64 | 22.70 | +0.162% | 9,360 | +11.715% |
| 2025-09-03 | 22.60 | 22.71 | 22.58 | 22.66 | -0.190% | 61,587 | +11.896% |
| 2025-09-02 | 22.78 | 22.80 | 22.59 | 22.71 | -1.743% | 77,694 | +11.683% |
| 2025-08-29 | 23.15 | 23.19 | 23.11 | 23.11 | -0.388% | 22,396 | +9.736% |
| 2025-08-28 | 23.30 | 23.30 | 23.16 | 23.20 | +0.194% | 3,864 | +9.310% |
| 2025-08-27 | 23.17 | 23.21 | 23.06 | 23.16 | -0.347% | 22,824 | +9.523% |
| 2025-08-26 | 23.22 | 23.25 | 23.15 | 23.24 | +0.500% | 51,142 | +9.143% |
| 2025-08-25 | 23.35 | 23.46 | 23.12 | 23.12 | -0.712% | 10,337 | +9.689% |
| 2025-08-22 | 23.14 | 23.31 | 23.14 | 23.29 | +1.155% | 15,161 | +8.907% |
| 2025-08-21 | 23.00 | 23.06 | 22.94 | 23.02 | -0.519% | 8,850 | +10.165% |
| 2025-08-20 | 22.92 | 23.14 | 22.92 | 23.14 | +1.430% | 60,146 | +9.594% |
| 2025-08-19 | 22.96 | 22.96 | 22.79 | 22.81 | +0.148% | 10,086 | +11.161% |
| 2025-08-18 | 22.83 | 22.97 | 22.78 | 22.78 | -0.437% | 25,674 | +11.326% |
| 2025-08-15 | 22.88 | 22.89 | 22.80 | 22.88 | +0.175% | 9,630 | +10.839% |
| 2025-08-14 | 22.67 | 22.84 | 22.65 | 22.84 | +0.572% | 18,252 | +11.033% |
| 2025-08-13 | 22.76 | 22.77 | 22.66 | 22.71 | +0.369% | 12,566 | +11.669% |
| 2025-08-12 | 22.52 | 22.67 | 22.50 | 22.63 | +0.439% | 22,203 | +12.081% |
| 2025-08-11 | 22.61 | 22.62 | 22.50 | 22.53 | -0.913% | 13,790 | +12.574% |
| 2025-08-08 | 22.73 | 22.82 | 22.72 | 22.73 | +0.287% | 18,689 | +11.546% |
| 2025-08-07 | 22.68 | 22.68 | 22.57 | 22.67 | +1.068% | 37,656 | +11.866% |
| 2025-08-06 | 22.40 | 22.45 | 22.35 | 22.43 | +0.405% | 36,340 | +13.060% |
| 2025-08-05 | 22.35 | 22.41 | 22.30 | 22.34 | +1.132% | 41,290 | +13.518% |
| 2025-08-04 | 22.08 | 22.11 | 22.04 | 22.09 | +1.055% | 14,051 | +14.803% |
| 2025-08-01 | 21.87 | 21.91 | 21.74 | 21.86 | +0.180% | 57,269 | +16.015% |
| 2025-07-31 | 22.13 | 22.14 | 21.82 | 21.82 | -1.206% | 52,215 | +16.224% |
| 2025-07-30 | 22.27 | 22.27 | 22.05 | 22.09 | -1.200% | 17,593 | +14.822% |
| 2025-07-29 | 22.30 | 22.38 | 22.26 | 22.35 | +0.301% | 14,030 | +13.444% |
| 2025-07-28 | 22.53 | 22.53 | 22.23 | 22.29 | -2.088% | 40,106 | +13.785% |
| 2025-07-25 | 22.65 | 22.79 | 22.62 | 22.76 | -0.163% | 13,214 | +11.409% |
| 2025-07-24 | 22.78 | 22.85 | 22.75 | 22.80 | -0.088% | 55,102 | +11.228% |
| 2025-07-23 | 22.55 | 22.85 | 22.49 | 22.82 | +1.541% | 43,435 | +11.131% |
| 2025-07-22 | 22.25 | 22.49 | 22.25 | 22.47 | +1.050% | 34,231 | +12.844% |
| 2025-07-21 | 22.30 | 22.35 | 22.24 | 22.24 | +0.452% | 37,332 | +14.029% |
| 2025-07-18 | 22.28 | 22.28 | 22.09 | 22.14 | +0.136% | 43,233 | +14.544% |
| 2025-07-17 | 22.08 | 22.14 | 22.04 | 22.11 | +0.227% | 34,968 | +14.699% |
| 2025-07-16 | 21.91 | 22.09 | 21.91 | 22.06 | +0.635% | 26,985 | +14.959% |
| 2025-07-15 | 22.15 | 22.15 | 21.90 | 21.92 | -1.258% | 36,398 | +15.690% |
| 2025-07-14 | 22.11 | 22.20 | 22.10 | 22.20 | +0.635% | 15,489 | +14.234% |
| 2025-07-11 | 22.15 | 22.20 | 22.06 | 22.06 | -0.777% | 59,547 | +14.959% |
| 2025-07-10 | 22.10 | 22.23 | 22.10 | 22.23 | +0.553% | 16,656 | +14.066% |
| 2025-07-09 | 22.07 | 22.14 | 22.01 | 22.11 | +0.777% | 27,399 | +14.697% |
| 2025-07-08 | 21.98 | 21.99 | 21.90 | 21.94 | -0.273% | 43,569 | +15.588% |
| 2025-07-07 | 22.02 | 22.07 | 21.95 | 22.00 | -0.317% | 17,397 | +15.273% |
| 2025-07-03 | 22.07 | 22.16 | 22.05 | 22.07 | -0.406% | 10,908 | +14.907% |
| 2025-07-02 | 22.11 | 22.23 | 22.04 | 22.16 | 0.000% | 56,555 | +14.440% |
| 2025-07-01 | 22.13 | 22.25 | 22.13 | 22.16 | +0.485% | 57,105 | +14.440% |
| 2025-06-30 | 22.09 | 22.10 | 21.89 | 22.05 | -0.122% | 104,227 | +14.996% |
| 2025-06-27 | 22.07 | 22.19 | 22.01 | 22.08 | +0.409% | 43,025 | +14.855% |
| 2025-06-26 | 21.97 | 22.02 | 21.96 | 21.99 | +0.821% | 26,619 | +15.325% |
| 2025-06-25 | 21.80 | 21.85 | 21.73 | 21.81 | -0.686% | 59,928 | +16.272% |
| 2025-06-24 | 21.87 | 22.03 | 21.82 | 21.96 | +0.973% | 43,750 | +15.474% |
| 2025-06-23 | 21.57 | 21.80 | 21.50 | 21.75 | +0.650% | 529,267 | +16.598% |
| 2025-06-20 | 21.85 | 21.85 | 21.60 | 21.61 | +0.044% | 121,912 | +17.355% |
| 2025-06-18 | 21.60 | 21.71 | 21.55 | 21.60 | +0.139% | 96,102 | +17.407% |
| 2025-06-17 | 21.86 | 21.86 | 21.55 | 21.57 | -1.462% | 628,358 | +17.571% |
| 2025-06-16 | 22.19 | 22.19 | 21.89 | 21.89 | -1.441% | 30,468 | +15.852% |
| 2025-06-13 | 22.25 | 22.34 | 22.14 | 22.21 | -1.088% | 71,091 | +14.183% |
| 2025-06-12 | 22.45 | 22.50 | 22.34 | 22.45 | +0.729% | 16,012 | +12.941% |
| 2025-06-11 | 22.33 | 22.42 | 22.27 | 22.29 | -0.098% | 10,983 | +13.764% |
| 2025-06-10 | 22.35 | 22.39 | 22.26 | 22.31 | +0.421% | 8,009 | +13.653% |
| 2025-06-09 | 22.14 | 22.31 | 22.14 | 22.22 | 0.000% | 26,167 | +14.131% |
| 2025-06-06 | 22.19 | 22.24 | 22.08 | 22.22 | +0.226% | 21,911 | +14.131% |
| 2025-06-05 | 22.13 | 22.22 | 22.09 | 22.17 | +0.118% | 8,459 | +14.389% |
| 2025-06-04 | 22.07 | 22.22 | 22.07 | 22.14 | +0.608% | 17,971 | +14.524% |
| 2025-06-03 | 21.97 | 22.06 | 21.87 | 22.01 | -0.990% | 27,259 | +15.220% |
| 2025-06-02 | 21.93 | 22.25 | 21.93 | 22.23 | +1.479% | 65,533 | +14.080% |
| 2025-05-30 | 21.92 | 22.00 | 21.81 | 21.91 | -0.518% | 40,194 | +15.767% |
| 2025-05-29 | 21.88 | 22.04 | 21.86 | 22.02 | +1.009% | 31,720 | +15.168% |
| 2025-05-28 | 21.82 | 21.88 | 21.73 | 21.80 | -0.547% | 62,918 | +16.330% |
| 2025-05-27 | 22.07 | 22.07 | 21.89 | 21.92 | +1.192% | 27,735 | +15.693% |
| 2025-05-23 | 21.48 | 21.72 | 21.42 | 21.66 | +0.024% | 46,998 | +17.073% |
| 2025-05-22 | 21.67 | 21.75 | 21.54 | 21.66 | -0.544% | 75,945 | +17.101% |
| 2025-05-21 | 21.79 | 21.95 | 21.74 | 21.77 | +0.346% | 122,184 | +16.464% |
| 2025-05-20 | 21.67 | 21.73 | 21.60 | 21.70 | +0.836% | 34,983 | +16.866% |
| 2025-05-19 | 21.37 | 21.52 | 21.30 | 21.52 | +1.438% | 21,353 | +17.843% |
| 2025-05-16 | 21.05 | 21.23 | 21.05 | 21.21 | +0.593% | 109,120 | +19.538% |
| 2025-05-15 | 20.89 | 21.10 | 20.87 | 21.09 | +1.297% | 71,548 | +20.247% |
| 2025-05-14 | 20.89 | 20.94 | 20.79 | 20.82 | -0.429% | 73,293 | +21.806% |
| 2025-05-13 | 20.89 | 20.94 | 20.80 | 20.91 | +0.047% | 216,348 | +21.283% |
| 2025-05-12 | 20.71 | 20.93 | 20.66 | 20.90 | +0.048% | 433,103 | +21.340% |
| 2025-05-09 | 20.95 | 21.00 | 20.87 | 20.89 | +0.336% | 7,509 | +21.398% |
| 2025-05-08 | 21.09 | 21.09 | 20.74 | 20.82 | -1.556% | 9,729 | +21.806% |
| 2025-05-07 | 21.18 | 21.18 | 21.08 | 21.15 | -0.475% | 2,100 | +19.911% |
| 2025-05-06 | 21.45 | 21.45 | 21.25 | 21.25 | -0.840% | 9,069 | +19.341% |
| 2025-05-05 | 21.48 | 21.48 | 21.41 | 21.43 | +0.234% | 5,990 | +18.339% |
| 2025-05-02 | 21.44 | 21.44 | 21.34 | 21.38 | +1.375% | 4,311 | +18.616% |
| 2025-05-01 | 21.20 | 21.26 | 20.95 | 21.09 | -0.095% | 15,677 | +20.247% |
| 2025-04-30 | 20.88 | 21.16 | 20.86 | 21.11 | +0.643% | 77,650 | +20.133% |
| 2025-04-29 | 20.95 | 21.01 | 20.60 | 20.98 | +0.400% | 365,162 | +20.905% |
| 2025-04-28 | 20.81 | 20.89 | 20.77 | 20.89 | +0.730% | 8,071 | +21.389% |
| 2025-04-25 | 20.57 | 20.74 | 20.57 | 20.74 | +0.197% | 3,448 | +22.276% |
| 2025-04-24 | 20.58 | 20.70 | 20.55 | 20.70 | +0.726% | 3,963 | +22.517% |
| 2025-04-23 | 20.64 | 20.64 | 20.48 | 20.55 | -0.243% | 9,256 | +23.406% |
| 2025-04-22 | 20.52 | 20.61 | 20.42 | 20.60 | +1.909% | 11,370 | +23.107% |
| 2025-04-21 | 20.29 | 20.38 | 20.10 | 20.21 | -0.217% | 19,208 | +25.456% |
| 2025-04-17 | 20.16 | 20.40 | 20.16 | 20.26 | +0.587% | 3,765 | +25.184% |
| 2025-04-16 | 20.18 | 20.25 | 20.07 | 20.14 | +0.700% | 286,084 | +25.919% |
| 2025-04-15 | 19.98 | 20.02 | 19.89 | 20.00 | +1.266% | 32,218 | +26.800% |
| 2025-04-14 | 19.67 | 19.91 | 19.61 | 19.75 | 0.000% | 10,027 | +28.405% |