EWM
iShares MSCI Malaysia ETF
stockNYSEETF
Market OpenOct 5, 2026 11:10:12 AM EDT
27.10USD+0.166%(+0.04)52,067
27.10Bid27.11Ask0.01SpreadEWM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.05 | 27.11 | 27.05 | 27.10 | +0.148% | 52,067 | 0.000% |
| 2026-10-02 | 27.13 | 27.13 | 26.97 | 27.06 | +0.632% | 130,734 | +0.148% |
| 2026-10-01 | 27.11 | 27.11 | 26.84 | 26.89 | -1.790% | 198,406 | +0.781% |
| 2026-09-30 | 27.36 | 27.43 | 27.33 | 27.38 | +0.477% | 165,257 | -1.023% |
| 2026-09-29 | 27.37 | 27.39 | 27.21 | 27.25 | -1.518% | 118,214 | -0.550% |
| 2026-09-28 | 27.73 | 27.75 | 27.61 | 27.67 | -0.575% | 111,447 | -2.060% |
| 2026-09-25 | 27.83 | 27.84 | 27.72 | 27.83 | +0.324% | 186,532 | -2.623% |
| 2026-09-24 | 27.69 | 27.75 | 27.64 | 27.74 | +0.362% | 83,000 | -2.307% |
| 2026-09-23 | 27.75 | 27.76 | 27.60 | 27.64 | -1.286% | 205,972 | -1.954% |
| 2026-09-22 | 27.94 | 28.05 | 27.93 | 28.00 | +1.229% | 77,909 | -3.214% |
| 2026-09-21 | 27.50 | 27.68 | 27.50 | 27.66 | +1.319% | 244,267 | -2.025% |
| 2026-09-18 | 27.39 | 27.41 | 27.27 | 27.30 | -0.691% | 190,110 | -0.733% |
| 2026-09-17 | 27.45 | 27.50 | 27.34 | 27.49 | +0.109% | 586,035 | -1.419% |
| 2026-09-16 | 27.60 | 27.64 | 27.39 | 27.46 | -0.327% | 117,391 | -1.311% |
| 2026-09-15 | 27.62 | 27.63 | 27.53 | 27.55 | -1.042% | 83,329 | -1.633% |
| 2026-09-14 | 27.89 | 27.90 | 27.79 | 27.84 | +0.288% | 131,429 | -2.658% |
| 2026-09-11 | 27.83 | 27.83 | 27.71 | 27.76 | -0.502% | 202,071 | -2.378% |
| 2026-09-10 | 27.97 | 27.97 | 27.82 | 27.90 | -0.393% | 88,164 | -2.867% |
| 2026-09-09 | 28.04 | 28.07 | 28.00 | 28.01 | -0.356% | 46,402 | -3.249% |
| 2026-09-08 | 28.10 | 28.22 | 28.06 | 28.11 | -0.142% | 111,269 | -3.593% |
| 2026-09-04 | 28.18 | 28.24 | 28.11 | 28.15 | -0.495% | 91,604 | -3.730% |
| 2026-09-03 | 28.28 | 28.35 | 28.16 | 28.29 | +0.712% | 219,046 | -4.206% |
| 2026-09-02 | 28.06 | 28.09 | 28.01 | 28.09 | +1.335% | 188,554 | -3.524% |
| 2026-09-01 | 28.00 | 28.00 | 27.70 | 27.72 | -2.360% | 197,200 | -2.237% |
| 2026-08-31 | 28.26 | 28.41 | 28.26 | 28.39 | +0.106% | 102,857 | -4.544% |
| 2026-08-28 | 28.60 | 28.64 | 28.32 | 28.36 | -1.630% | 432,259 | -4.443% |
| 2026-08-27 | 28.79 | 28.83 | 28.71 | 28.83 | -0.586% | 107,998 | -6.001% |
| 2026-08-26 | 28.90 | 29.04 | 28.89 | 29.00 | +0.870% | 87,803 | -6.552% |
| 2026-08-25 | 28.64 | 28.75 | 28.64 | 28.75 | +0.524% | 128,106 | -5.739% |
| 2026-08-24 | 28.69 | 28.69 | 28.52 | 28.60 | -0.209% | 70,924 | -5.245% |
| 2026-08-21 | 28.56 | 28.67 | 28.48 | 28.66 | +0.809% | 137,514 | -5.443% |
| 2026-08-20 | 28.54 | 28.95 | 28.38 | 28.43 | -0.176% | 690,399 | -4.678% |
| 2026-08-19 | 28.30 | 28.49 | 28.30 | 28.48 | +0.957% | 295,705 | -4.846% |
| 2026-08-18 | 28.21 | 28.27 | 28.15 | 28.21 | +0.356% | 132,083 | -3.935% |
| 2026-08-17 | 28.13 | 28.14 | 28.09 | 28.11 | +0.393% | 130,014 | -3.593% |
| 2026-08-14 | 28.04 | 28.04 | 27.96 | 28.00 | -0.568% | 120,632 | -3.214% |
| 2026-08-13 | 28.12 | 28.17 | 28.11 | 28.16 | -0.424% | 129,740 | -3.764% |
| 2026-08-12 | 28.24 | 28.33 | 28.24 | 28.28 | +0.748% | 320,706 | -4.173% |
| 2026-08-11 | 28.09 | 28.09 | 28.04 | 28.07 | +0.107% | 75,467 | -3.456% |
| 2026-08-10 | 28.09 | 28.13 | 28.04 | 28.04 | -0.497% | 119,331 | -3.352% |
| 2026-08-07 | 28.10 | 28.21 | 28.10 | 28.18 | +0.285% | 348,805 | -3.833% |
| 2026-08-06 | 28.13 | 28.23 | 28.07 | 28.10 | -1.161% | 416,486 | -3.559% |
| 2026-08-05 | 28.57 | 28.57 | 28.41 | 28.43 | +0.106% | 500,957 | -4.678% |
| 2026-08-04 | 28.19 | 28.42 | 28.18 | 28.40 | +1.032% | 385,295 | -4.577% |
| 2026-08-03 | 27.98 | 28.14 | 27.95 | 28.11 | +0.107% | 139,233 | -3.593% |
| 2026-07-31 | 28.06 | 28.10 | 27.98 | 28.08 | -0.637% | 176,155 | -3.490% |
| 2026-07-30 | 27.97 | 28.30 | 27.96 | 28.26 | +1.472% | 454,890 | -4.105% |
| 2026-07-29 | 27.98 | 28.03 | 27.72 | 27.85 | -0.536% | 444,882 | -2.693% |
| 2026-07-28 | 27.84 | 28.04 | 27.84 | 28.00 | +0.430% | 217,025 | -3.214% |
| 2026-07-27 | 27.87 | 27.91 | 27.79 | 27.88 | +0.905% | 234,679 | -2.798% |
| 2026-07-24 | 27.63 | 27.67 | 27.57 | 27.63 | -0.647% | 573,248 | -1.918% |
| 2026-07-23 | 27.77 | 27.81 | 27.72 | 27.81 | -0.251% | 128,874 | -2.553% |
| 2026-07-22 | 27.87 | 27.90 | 27.82 | 27.88 | -0.215% | 163,163 | -2.798% |
| 2026-07-21 | 27.99 | 27.99 | 27.83 | 27.94 | +0.107% | 238,648 | -3.006% |
| 2026-07-20 | 28.20 | 28.20 | 27.86 | 27.91 | -0.958% | 111,209 | -2.902% |
| 2026-07-17 | 28.07 | 28.23 | 28.05 | 28.18 | +0.643% | 277,987 | -3.833% |
| 2026-07-16 | 28.13 | 28.13 | 27.96 | 28.00 | +0.611% | 195,390 | -3.214% |
| 2026-07-15 | 27.86 | 27.98 | 27.79 | 27.83 | -0.926% | 109,133 | -2.623% |
| 2026-07-14 | 27.92 | 28.10 | 27.90 | 28.09 | +2.145% | 452,755 | -3.524% |
| 2026-07-13 | 27.62 | 27.62 | 27.48 | 27.50 | +0.255% | 173,107 | -1.455% |
| 2026-07-10 | 27.35 | 27.46 | 27.34 | 27.43 | +0.698% | 171,744 | -1.203% |
| 2026-07-09 | 27.18 | 27.26 | 27.16 | 27.24 | -0.037% | 100,207 | -0.514% |
| 2026-07-08 | 27.28 | 27.29 | 27.18 | 27.25 | +0.331% | 112,190 | -0.550% |
| 2026-07-07 | 27.27 | 27.32 | 27.16 | 27.16 | -0.294% | 228,212 | -0.221% |
| 2026-07-06 | 27.13 | 27.27 | 27.13 | 27.24 | +1.001% | 174,463 | -0.514% |
| 2026-07-02 | 26.96 | 26.97 | 26.78 | 26.97 | +1.163% | 156,622 | +0.482% |
| 2026-07-01 | 26.87 | 26.87 | 26.63 | 26.66 | -1.076% | 427,450 | +1.650% |
| 2026-06-30 | 26.80 | 27.00 | 26.80 | 26.95 | -0.296% | 224,751 | +0.557% |
| 2026-06-29 | 27.06 | 27.09 | 26.96 | 27.03 | +0.446% | 338,979 | +0.259% |
| 2026-06-26 | 26.88 | 26.98 | 26.85 | 26.91 | +1.014% | 147,310 | +0.706% |
| 2026-06-25 | 26.70 | 26.79 | 26.57 | 26.64 | -1.224% | 497,602 | +1.727% |
| 2026-06-24 | 26.94 | 27.09 | 26.88 | 26.97 | +0.709% | 388,461 | +0.482% |
| 2026-06-23 | 26.77 | 26.89 | 26.70 | 26.78 | -1.035% | 291,510 | +1.195% |
| 2026-06-22 | 27.36 | 27.36 | 27.05 | 27.06 | -1.672% | 138,751 | +0.148% |
| 2026-06-18 | 27.66 | 27.66 | 27.49 | 27.52 | -0.326% | 238,682 | -1.526% |
| 2026-06-17 | 27.86 | 27.93 | 27.61 | 27.61 | -1.146% | 400,771 | -1.847% |
| 2026-06-16 | 28.03 | 28.08 | 27.91 | 27.93 | +0.612% | 189,571 | -2.972% |
| 2026-06-15 | 27.86 | 27.89 | 27.71 | 27.76 | -1.385% | 364,252 | -2.378% |
| 2026-06-12 | 28.11 | 28.18 | 28.02 | 28.15 | +0.249% | 258,011 | -3.730% |
| 2026-06-11 | 27.77 | 28.13 | 27.76 | 28.08 | +1.592% | 177,487 | -3.490% |
| 2026-06-10 | 27.86 | 27.96 | 27.64 | 27.64 | -0.253% | 649,296 | -1.954% |
| 2026-06-09 | 27.78 | 28.02 | 27.42 | 27.71 | -0.431% | 247,463 | -2.201% |
| 2026-06-08 | 27.86 | 27.95 | 27.77 | 27.83 | -0.287% | 242,747 | -2.623% |
| 2026-06-05 | 28.22 | 28.30 | 27.90 | 27.91 | -1.028% | 526,587 | -2.902% |
| 2026-06-04 | 28.06 | 28.30 | 28.06 | 28.20 | +0.606% | 735,977 | -3.901% |
| 2026-06-03 | 28.37 | 28.47 | 28.02 | 28.03 | -2.369% | 254,147 | -3.318% |
| 2026-06-02 | 28.48 | 28.82 | 28.48 | 28.71 | +0.314% | 394,715 | -5.608% |
| 2026-06-01 | 28.50 | 28.65 | 28.40 | 28.62 | +0.175% | 265,680 | -5.311% |
| 2026-05-29 | 28.62 | 28.78 | 28.48 | 28.57 | -0.764% | 246,276 | -5.145% |
| 2026-05-28 | 28.74 | 28.82 | 28.57 | 28.79 | -0.963% | 338,374 | -5.870% |
| 2026-05-27 | 28.97 | 29.08 | 28.91 | 29.07 | +0.241% | 141,509 | -6.777% |
| 2026-05-26 | 29.00 | 29.21 | 28.91 | 29.00 | -0.821% | 807,779 | -6.552% |
| 2026-05-22 | 29.36 | 29.36 | 29.22 | 29.24 | -0.239% | 112,090 | -7.319% |
| 2026-05-21 | 29.18 | 29.36 | 29.13 | 29.31 | -0.678% | 268,593 | -7.540% |
| 2026-05-20 | 29.39 | 29.54 | 29.26 | 29.51 | +0.717% | 176,057 | -8.167% |
| 2026-05-19 | 29.36 | 29.41 | 29.25 | 29.30 | -0.509% | 222,702 | -7.509% |
| 2026-05-18 | 29.70 | 29.70 | 29.37 | 29.45 | -0.842% | 178,194 | -7.980% |
| 2026-05-15 | 29.89 | 29.89 | 29.64 | 29.70 | -1.688% | 249,476 | -8.754% |
| 2026-05-14 | 30.15 | 30.22 | 30.07 | 30.21 | 0.000% | 69,963 | -10.295% |
| 2026-05-13 | 30.24 | 30.25 | 30.07 | 30.21 | +0.166% | 147,111 | -10.295% |
| 2026-05-12 | 30.07 | 30.23 | 30.00 | 30.16 | +0.066% | 304,170 | -10.146% |
| 2026-05-11 | 30.30 | 30.30 | 30.12 | 30.14 | -0.561% | 240,189 | -10.086% |
| 2026-05-08 | 30.23 | 30.31 | 30.18 | 30.31 | -0.362% | 176,559 | -10.591% |
| 2026-05-07 | 30.45 | 30.64 | 30.39 | 30.42 | +0.099% | 151,787 | -10.914% |
| 2026-05-06 | 30.03 | 30.40 | 30.03 | 30.39 | +1.741% | 181,918 | -10.826% |
| 2026-05-05 | 29.79 | 29.90 | 29.75 | 29.87 | +1.117% | 119,185 | -9.274% |
| 2026-05-04 | 29.61 | 29.65 | 29.49 | 29.54 | +0.102% | 114,687 | -8.260% |
| 2026-05-01 | 29.28 | 29.62 | 29.21 | 29.51 | +0.477% | 294,682 | -8.167% |
| 2026-04-30 | 29.38 | 29.50 | 29.17 | 29.37 | +0.445% | 400,685 | -7.729% |
| 2026-04-29 | 29.30 | 29.30 | 29.23 | 29.24 | -0.881% | 96,411 | -7.319% |
| 2026-04-28 | 29.50 | 29.50 | 29.38 | 29.50 | +0.545% | 143,716 | -8.136% |
| 2026-04-27 | 29.39 | 29.39 | 29.23 | 29.34 | -0.170% | 258,680 | -7.635% |
| 2026-04-24 | 29.20 | 29.39 | 29.20 | 29.39 | +0.616% | 145,414 | -7.792% |
| 2026-04-23 | 29.30 | 29.38 | 29.04 | 29.21 | +0.069% | 292,937 | -7.224% |
| 2026-04-22 | 29.16 | 29.23 | 29.03 | 29.19 | +0.620% | 160,784 | -7.160% |
| 2026-04-21 | 29.22 | 29.27 | 29.00 | 29.01 | -0.138% | 197,535 | -6.584% |
| 2026-04-20 | 29.07 | 29.08 | 28.91 | 29.05 | -0.377% | 199,000 | -6.713% |
| 2026-04-17 | 29.04 | 29.34 | 29.04 | 29.16 | +1.356% | 590,485 | -7.064% |
| 2026-04-16 | 28.71 | 28.82 | 28.66 | 28.77 | +0.559% | 219,704 | -5.805% |
| 2026-04-15 | 28.89 | 28.89 | 28.61 | 28.61 | -0.935% | 252,059 | -5.278% |
| 2026-04-14 | 28.80 | 28.98 | 28.77 | 28.88 | +0.662% | 220,890 | -6.163% |
| 2026-04-13 | 28.53 | 28.72 | 28.42 | 28.69 | +0.140% | 208,192 | -5.542% |
| 2026-04-10 | 28.81 | 28.81 | 28.62 | 28.65 | +0.315% | 299,862 | -5.410% |
| 2026-04-09 | 28.43 | 28.61 | 28.43 | 28.56 | -1.040% | 283,048 | -5.112% |
| 2026-04-08 | 28.89 | 28.94 | 28.73 | 28.86 | +3.035% | 288,666 | -6.098% |
| 2026-04-07 | 28.00 | 28.05 | 27.79 | 28.01 | -0.744% | 446,351 | -3.249% |
| 2026-04-06 | 28.08 | 28.22 | 28.04 | 28.22 | -0.423% | 180,806 | -3.969% |
| 2026-04-02 | 28.21 | 28.41 | 28.06 | 28.34 | -1.082% | 165,502 | -4.375% |
| 2026-04-01 | 28.55 | 28.74 | 28.51 | 28.65 | +0.845% | 326,085 | -5.410% |
| 2026-03-31 | 27.94 | 28.41 | 27.94 | 28.41 | +1.682% | 301,073 | -4.611% |
| 2026-03-30 | 28.20 | 28.23 | 27.88 | 27.94 | -1.724% | 325,704 | -3.006% |
| 2026-03-27 | 28.38 | 28.53 | 28.36 | 28.43 | +0.530% | 268,911 | -4.678% |
| 2026-03-26 | 28.70 | 28.73 | 28.27 | 28.28 | -2.449% | 1,900,929 | -4.173% |
| 2026-03-25 | 29.08 | 29.11 | 28.95 | 28.99 | +0.207% | 433,690 | -6.519% |
| 2026-03-24 | 28.98 | 28.98 | 28.82 | 28.93 | -1.732% | 507,971 | -6.326% |
| 2026-03-23 | 29.14 | 29.48 | 29.08 | 29.44 | +1.728% | 354,770 | -7.948% |
| 2026-03-20 | 29.48 | 29.49 | 28.91 | 28.94 | -1.965% | 1,217,163 | -6.358% |
| 2026-03-19 | 29.28 | 29.52 | 29.23 | 29.52 | +0.613% | 318,985 | -8.198% |
| 2026-03-18 | 29.52 | 29.52 | 29.30 | 29.34 | -0.102% | 667,866 | -7.635% |
| 2026-03-17 | 29.26 | 29.43 | 29.25 | 29.37 | +1.067% | 219,056 | -7.729% |
| 2026-03-16 | 28.97 | 29.06 | 28.93 | 29.06 | +1.466% | 362,011 | -6.745% |
| 2026-03-13 | 28.86 | 28.88 | 28.59 | 28.64 | +0.386% | 392,822 | -5.377% |
| 2026-03-12 | 28.82 | 28.91 | 28.48 | 28.53 | -0.869% | 497,366 | -5.012% |
| 2026-03-11 | 28.83 | 28.87 | 28.68 | 28.78 | +0.700% | 261,717 | -5.837% |
| 2026-03-10 | 28.52 | 28.86 | 28.52 | 28.58 | +1.097% | 506,589 | -5.178% |
| 2026-03-09 | 27.87 | 28.32 | 27.85 | 28.27 | -0.772% | 672,777 | -4.139% |
| 2026-03-06 | 28.57 | 28.60 | 28.40 | 28.49 | -0.175% | 799,772 | -4.879% |
| 2026-03-05 | 28.66 | 28.77 | 28.38 | 28.54 | -0.972% | 1,072,178 | -5.046% |
| 2026-03-04 | 28.52 | 28.86 | 28.52 | 28.82 | +1.622% | 747,400 | -5.968% |
| 2026-03-03 | 28.34 | 28.49 | 27.95 | 28.36 | -1.150% | 770,660 | -4.443% |
| 2026-03-02 | 28.59 | 28.74 | 28.52 | 28.69 | -1.814% | 465,033 | -5.542% |
| 2026-02-27 | 29.18 | 29.28 | 29.10 | 29.22 | -1.450% | 647,003 | -7.255% |
| 2026-02-26 | 29.89 | 29.89 | 29.60 | 29.65 | -1.200% | 575,933 | -8.600% |
| 2026-02-25 | 30.00 | 30.02 | 29.93 | 30.01 | -0.033% | 236,463 | -9.697% |
| 2026-02-24 | 29.91 | 30.05 | 29.85 | 30.02 | +0.033% | 282,746 | -9.727% |
| 2026-02-23 | 30.03 | 30.12 | 29.89 | 30.01 | -0.398% | 218,653 | -9.697% |
| 2026-02-20 | 29.82 | 30.14 | 29.79 | 30.13 | +1.040% | 771,930 | -10.056% |
| 2026-02-19 | 29.80 | 29.85 | 29.70 | 29.82 | +0.506% | 169,060 | -9.121% |
| 2026-02-18 | 29.70 | 29.79 | 29.57 | 29.67 | +0.067% | 462,402 | -8.662% |
| 2026-02-17 | 29.72 | 29.75 | 29.57 | 29.65 | -0.236% | 277,322 | -8.600% |
| 2026-02-13 | 29.70 | 29.74 | 29.55 | 29.72 | +0.034% | 548,229 | -8.816% |
| 2026-02-12 | 30.00 | 30.00 | 29.70 | 29.71 | -0.901% | 277,105 | -8.785% |
| 2026-02-11 | 29.83 | 29.99 | 29.79 | 29.98 | +0.977% | 307,422 | -9.606% |
| 2026-02-10 | 29.75 | 29.83 | 29.69 | 29.69 | -0.469% | 492,166 | -8.723% |
| 2026-02-09 | 29.55 | 29.90 | 29.55 | 29.83 | +0.879% | 595,821 | -9.152% |
| 2026-02-06 | 29.35 | 29.57 | 29.35 | 29.57 | +1.337% | 392,669 | -8.353% |
| 2026-02-05 | 29.20 | 29.24 | 29.07 | 29.18 | -1.051% | 350,073 | -7.128% |
| 2026-02-04 | 29.52 | 29.52 | 29.34 | 29.49 | +0.238% | 319,089 | -8.104% |
| 2026-02-03 | 29.67 | 29.67 | 29.37 | 29.42 | +0.341% | 768,094 | -7.886% |
| 2026-02-02 | 29.17 | 29.34 | 29.17 | 29.32 | +0.480% | 480,774 | -7.572% |
| 2026-01-30 | 29.45 | 29.50 | 29.17 | 29.18 | -0.307% | 592,054 | -7.128% |
| 2026-01-29 | 29.39 | 29.45 | 29.18 | 29.27 | -1.910% | 850,656 | -7.414% |
| 2026-01-28 | 29.91 | 29.91 | 29.70 | 29.84 | -0.732% | 1,045,688 | -9.182% |
| 2026-01-27 | 29.96 | 30.11 | 29.95 | 30.06 | +1.898% | 1,298,423 | -9.847% |
| 2026-01-26 | 29.37 | 29.54 | 29.37 | 29.50 | +2.502% | 766,581 | -8.136% |
| 2026-01-23 | 28.65 | 28.82 | 28.58 | 28.78 | +1.231% | 513,280 | -5.837% |
| 2026-01-22 | 28.37 | 28.47 | 28.36 | 28.43 | +0.602% | 350,199 | -4.678% |
| 2026-01-21 | 28.21 | 28.28 | 28.16 | 28.26 | +1.363% | 420,123 | -4.105% |
| 2026-01-20 | 28.04 | 28.04 | 27.86 | 27.88 | -1.029% | 400,352 | -2.798% |
| 2026-01-16 | 28.19 | 28.23 | 28.11 | 28.17 | -0.389% | 221,950 | -3.798% |
| 2026-01-15 | 28.27 | 28.34 | 28.22 | 28.28 | +0.284% | 413,037 | -4.173% |
| 2026-01-14 | 28.26 | 28.26 | 28.15 | 28.20 | +0.535% | 295,798 | -3.901% |
| 2026-01-13 | 28.02 | 28.18 | 28.02 | 28.05 | +0.286% | 641,036 | -3.387% |
| 2026-01-12 | 27.82 | 27.97 | 27.77 | 27.97 | +1.377% | 383,469 | -3.110% |
| 2026-01-09 | 27.52 | 27.63 | 27.49 | 27.59 | +0.841% | 189,062 | -1.776% |
| 2026-01-08 | 27.34 | 27.37 | 27.26 | 27.36 | -0.255% | 98,036 | -0.950% |
| 2026-01-07 | 27.50 | 27.51 | 27.35 | 27.43 | -0.724% | 259,684 | -1.203% |
| 2026-01-06 | 27.59 | 27.64 | 27.55 | 27.63 | +0.072% | 272,826 | -1.918% |
| 2026-01-05 | 27.51 | 27.61 | 27.47 | 27.61 | +0.693% | 297,549 | -1.847% |
| 2026-01-02 | 27.36 | 27.43 | 27.31 | 27.42 | +0.219% | 514,881 | -1.167% |
| 2025-12-31 | 27.52 | 27.54 | 27.36 | 27.36 | -0.762% | 158,699 | -0.950% |
| 2025-12-30 | 27.62 | 27.62 | 27.54 | 27.57 | +0.145% | 106,632 | -1.705% |
| 2025-12-29 | 27.59 | 27.59 | 27.51 | 27.53 | -0.398% | 165,694 | -1.562% |
| 2025-12-26 | 27.52 | 27.64 | 27.52 | 27.64 | -0.181% | 73,586 | -1.954% |
| 2025-12-24 | 27.64 | 27.69 | 27.62 | 27.69 | +0.581% | 44,993 | -2.131% |
| 2025-12-23 | 27.43 | 27.55 | 27.43 | 27.53 | +0.438% | 147,219 | -1.562% |
| 2025-12-22 | 27.30 | 27.42 | 27.25 | 27.41 | +0.772% | 189,581 | -1.131% |
| 2025-12-19 | 27.21 | 27.22 | 27.15 | 27.20 | +1.190% | 106,116 | -0.368% |
| 2025-12-18 | 26.91 | 26.91 | 26.80 | 26.88 | +1.053% | 205,361 | +0.818% |
| 2025-12-17 | 26.72 | 26.72 | 26.58 | 26.60 | -0.709% | 195,942 | +1.880% |
| 2025-12-16 | 26.78 | 26.86 | 26.70 | 26.79 | -1.107% | 248,810 | +1.157% |
| 2025-12-15 | 27.17 | 27.18 | 27.05 | 27.09 | +0.408% | 186,357 | +0.037% |
| 2025-12-12 | 27.01 | 27.08 | 26.95 | 26.98 | +0.409% | 191,395 | +0.445% |
| 2025-12-11 | 26.72 | 26.87 | 26.70 | 26.87 | +1.320% | 349,105 | +0.856% |
| 2025-12-10 | 26.33 | 26.53 | 26.33 | 26.52 | +0.569% | 136,039 | +2.187% |
| 2025-12-09 | 26.33 | 26.43 | 26.31 | 26.37 | +0.190% | 548,192 | +2.768% |
| 2025-12-08 | 26.40 | 26.42 | 26.25 | 26.32 | -1.201% | 421,071 | +2.964% |
| 2025-12-05 | 26.74 | 26.74 | 26.55 | 26.64 | +0.188% | 181,893 | +1.727% |
| 2025-12-04 | 26.64 | 26.64 | 26.49 | 26.59 | -0.524% | 319,009 | +1.918% |
| 2025-12-03 | 26.63 | 26.76 | 26.61 | 26.73 | +0.225% | 180,183 | +1.384% |
| 2025-12-02 | 26.61 | 26.71 | 26.61 | 26.67 | +0.263% | 194,644 | +1.612% |
| 2025-12-01 | 26.50 | 26.72 | 26.50 | 26.60 | +0.643% | 591,597 | +1.880% |
| 2025-11-28 | 26.28 | 26.46 | 26.28 | 26.43 | -0.788% | 262,150 | +2.535% |
| 2025-11-26 | 26.55 | 26.66 | 26.50 | 26.64 | +0.566% | 162,392 | +1.727% |
| 2025-11-25 | 26.34 | 26.50 | 26.29 | 26.49 | +0.076% | 395,936 | +2.303% |
| 2025-11-24 | 26.32 | 26.47 | 26.32 | 26.47 | +0.685% | 766,785 | +2.380% |
| 2025-11-21 | 26.14 | 26.37 | 26.14 | 26.29 | +0.921% | 415,038 | +3.081% |
| 2025-11-20 | 26.39 | 26.43 | 26.04 | 26.05 | -1.063% | 526,186 | +4.031% |
| 2025-11-19 | 26.28 | 26.41 | 26.28 | 26.33 | +0.650% | 265,237 | +2.924% |
| 2025-11-18 | 26.10 | 26.16 | 26.03 | 26.16 | -0.267% | 138,936 | +3.593% |
| 2025-11-17 | 26.31 | 26.35 | 26.18 | 26.23 | -0.832% | 384,719 | +3.317% |
| 2025-11-14 | 26.41 | 26.51 | 26.40 | 26.45 | -0.189% | 236,310 | +2.457% |
| 2025-11-13 | 26.66 | 26.66 | 26.48 | 26.50 | -0.113% | 179,305 | +2.264% |
| 2025-11-12 | 26.65 | 26.65 | 26.49 | 26.53 | -0.934% | 262,346 | +2.149% |
| 2025-11-11 | 26.68 | 26.81 | 26.68 | 26.78 | +1.171% | 127,060 | +1.195% |
| 2025-11-10 | 26.44 | 26.50 | 26.43 | 26.47 | +0.915% | 301,561 | +2.380% |
| 2025-11-07 | 26.15 | 26.23 | 26.09 | 26.23 | +0.846% | 119,401 | +3.317% |
| 2025-11-06 | 26.16 | 26.16 | 26.01 | 26.01 | -0.725% | 174,170 | +4.191% |
| 2025-11-05 | 26.11 | 26.20 | 26.02 | 26.20 | +0.847% | 272,561 | +3.435% |
| 2025-11-04 | 25.99 | 26.07 | 25.89 | 25.98 | -0.307% | 144,780 | +4.311% |
| 2025-11-03 | 26.07 | 26.14 | 26.02 | 26.06 | +0.812% | 186,440 | +3.991% |
| 2025-10-31 | 25.92 | 25.98 | 25.80 | 25.85 | -0.116% | 223,845 | +4.836% |
| 2025-10-30 | 25.87 | 25.91 | 25.79 | 25.88 | -0.116% | 266,450 | +4.714% |
| 2025-10-29 | 25.94 | 25.99 | 25.87 | 25.91 | -0.384% | 190,397 | +4.593% |
| 2025-10-28 | 25.91 | 26.01 | 25.87 | 26.01 | +0.193% | 165,899 | +4.191% |
| 2025-10-27 | 25.85 | 25.96 | 25.85 | 25.96 | +1.051% | 480,943 | +4.391% |
| 2025-10-24 | 25.75 | 25.75 | 25.64 | 25.69 | +0.156% | 268,508 | +5.489% |
| 2025-10-23 | 25.56 | 25.68 | 25.54 | 25.65 | +0.707% | 140,058 | +5.653% |
| 2025-10-22 | 25.46 | 25.51 | 25.41 | 25.47 | -1.049% | 456,330 | +6.400% |
| 2025-10-21 | 25.71 | 25.76 | 25.63 | 25.74 | -0.310% | 115,486 | +5.284% |
| 2025-10-20 | 25.77 | 25.82 | 25.75 | 25.82 | +0.467% | 137,812 | +4.957% |
| 2025-10-17 | 25.57 | 25.71 | 25.54 | 25.70 | +0.469% | 146,705 | +5.447% |
| 2025-10-16 | 25.66 | 25.69 | 25.54 | 25.58 | -0.312% | 173,762 | +5.942% |
| 2025-10-15 | 25.61 | 25.71 | 25.61 | 25.66 | -0.233% | 426,498 | +5.612% |
| 2025-10-14 | 25.58 | 25.75 | 25.57 | 25.72 | +0.039% | 332,082 | +5.365% |
| 2025-10-13 | 25.69 | 25.74 | 25.63 | 25.71 | +1.500% | 207,467 | +5.406% |
| 2025-10-10 | 25.79 | 25.84 | 25.32 | 25.33 | -2.502% | 204,389 | +6.988% |
| 2025-10-09 | 26.10 | 26.10 | 25.91 | 25.98 | -0.154% | 107,357 | +4.311% |
| 2025-10-08 | 25.94 | 26.06 | 25.94 | 26.02 | +0.115% | 178,937 | +4.151% |
| 2025-10-07 | 26.04 | 26.07 | 25.95 | 25.99 | -0.383% | 119,245 | +4.271% |
| 2025-10-06 | 26.20 | 26.20 | 26.08 | 26.09 | -0.420% | 143,550 | +3.871% |
| 2025-10-03 | 26.27 | 26.34 | 26.14 | 26.20 | -0.266% | 296,616 | +3.435% |
| 2025-10-02 | 26.34 | 26.34 | 26.16 | 26.27 | +0.229% | 771,239 | +3.159% |
| 2025-10-01 | 26.05 | 26.25 | 26.05 | 26.21 | +1.119% | 354,081 | +3.396% |
| 2025-09-30 | 25.75 | 25.92 | 25.75 | 25.92 | +0.543% | 234,523 | +4.552% |
| 2025-09-29 | 25.71 | 25.78 | 25.71 | 25.78 | +0.194% | 99,930 | +5.120% |
| 2025-09-26 | 25.53 | 25.77 | 25.53 | 25.73 | +1.820% | 148,673 | +5.325% |
| 2025-09-25 | 25.24 | 25.31 | 25.23 | 25.27 | -0.237% | 193,367 | +7.242% |
| 2025-09-24 | 25.54 | 25.56 | 25.31 | 25.33 | -1.593% | 644,409 | +6.988% |
| 2025-09-23 | 25.76 | 25.76 | 25.68 | 25.74 | -0.194% | 109,598 | +5.284% |
| 2025-09-22 | 25.66 | 25.81 | 25.66 | 25.79 | +0.782% | 157,605 | +5.079% |
| 2025-09-19 | 25.58 | 25.59 | 25.50 | 25.59 | -0.039% | 149,251 | +5.901% |
| 2025-09-18 | 25.52 | 25.64 | 25.47 | 25.60 | -1.349% | 244,480 | +5.859% |
| 2025-09-17 | 25.91 | 26.05 | 25.87 | 25.95 | +1.605% | 592,545 | +4.432% |
| 2025-09-16 | 25.68 | 25.68 | 25.54 | 25.54 | -0.039% | 214,572 | +6.108% |
| 2025-09-15 | 25.55 | 25.57 | 25.49 | 25.55 | +0.314% | 79,867 | +6.067% |
| 2025-09-12 | 25.53 | 25.53 | 25.44 | 25.47 | +0.553% | 313,224 | +6.400% |
| 2025-09-11 | 25.18 | 25.35 | 25.17 | 25.33 | +0.636% | 206,197 | +6.988% |
| 2025-09-10 | 25.19 | 25.22 | 25.09 | 25.17 | 0.000% | 184,222 | +7.668% |
| 2025-09-09 | 25.19 | 25.20 | 25.13 | 25.17 | +0.199% | 244,535 | +7.668% |
| 2025-09-08 | 25.03 | 25.14 | 25.03 | 25.12 | +0.360% | 99,352 | +7.882% |
| 2025-09-05 | 25.05 | 25.13 | 24.97 | 25.03 | +0.240% | 206,938 | +8.270% |
| 2025-09-04 | 24.81 | 24.97 | 24.76 | 24.97 | +0.402% | 260,617 | +8.530% |
| 2025-09-03 | 24.82 | 24.87 | 24.80 | 24.87 | +0.566% | 202,579 | +8.967% |
| 2025-09-02 | 24.80 | 24.80 | 24.65 | 24.73 | -0.563% | 302,460 | +9.584% |
| 2025-08-29 | 24.99 | 24.99 | 24.77 | 24.87 | -1.035% | 276,523 | +8.967% |
| 2025-08-28 | 25.05 | 25.16 | 25.03 | 25.13 | +0.319% | 604,773 | +7.839% |
| 2025-08-27 | 25.09 | 25.09 | 24.96 | 25.05 | -0.318% | 283,945 | +8.184% |
| 2025-08-26 | 25.18 | 25.19 | 25.07 | 25.13 | -1.451% | 560,002 | +7.839% |
| 2025-08-25 | 25.56 | 25.58 | 25.50 | 25.50 | -0.855% | 120,748 | +6.275% |
| 2025-08-22 | 25.35 | 25.72 | 25.35 | 25.72 | +2.104% | 176,480 | +5.365% |
| 2025-08-21 | 25.20 | 25.22 | 25.15 | 25.19 | 0.000% | 226,254 | +7.582% |
| 2025-08-20 | 25.15 | 25.20 | 25.11 | 25.19 | +0.040% | 122,259 | +7.582% |
| 2025-08-19 | 25.20 | 25.25 | 25.14 | 25.18 | +0.199% | 241,158 | +7.625% |
| 2025-08-18 | 25.01 | 25.19 | 25.01 | 25.13 | +0.600% | 264,802 | +7.839% |
| 2025-08-15 | 25.08 | 25.08 | 24.93 | 24.98 | -0.200% | 133,752 | +8.487% |
| 2025-08-14 | 25.08 | 25.11 | 24.98 | 25.03 | -0.950% | 262,612 | +8.270% |
| 2025-08-13 | 25.17 | 25.30 | 25.17 | 25.27 | +1.323% | 160,288 | +7.242% |
| 2025-08-12 | 24.83 | 24.95 | 24.78 | 24.94 | +1.382% | 83,181 | +8.661% |
| 2025-08-11 | 24.58 | 24.64 | 24.58 | 24.60 | +0.367% | 56,208 | +10.163% |
| 2025-08-08 | 24.36 | 24.51 | 24.36 | 24.51 | +0.533% | 167,928 | +10.567% |
| 2025-08-07 | 24.41 | 24.43 | 24.30 | 24.38 | -0.082% | 166,226 | +11.157% |
| 2025-08-06 | 24.27 | 24.42 | 24.27 | 24.40 | +0.660% | 129,366 | +11.066% |
| 2025-08-05 | 24.26 | 24.29 | 24.18 | 24.24 | +0.456% | 170,554 | +11.799% |
| 2025-08-04 | 24.05 | 24.14 | 24.05 | 24.13 | +0.626% | 56,280 | +12.308% |
| 2025-08-01 | 23.85 | 23.98 | 23.85 | 23.98 | +2.086% | 191,011 | +13.011% |
| 2025-07-31 | 23.65 | 23.65 | 23.48 | 23.49 | -1.468% | 132,726 | +15.368% |
| 2025-07-30 | 23.99 | 23.99 | 23.81 | 23.84 | -0.832% | 270,615 | +13.674% |
| 2025-07-29 | 24.05 | 24.08 | 24.01 | 24.04 | -0.042% | 102,427 | +12.729% |
| 2025-07-28 | 24.14 | 24.14 | 24.02 | 24.05 | -0.579% | 101,888 | +12.682% |
| 2025-07-25 | 24.21 | 24.21 | 24.16 | 24.19 | -0.453% | 54,182 | +12.030% |
| 2025-07-24 | 24.28 | 24.35 | 24.27 | 24.30 | +0.372% | 349,199 | +11.523% |
| 2025-07-23 | 24.10 | 24.21 | 24.10 | 24.21 | +0.917% | 126,766 | +11.937% |
| 2025-07-22 | 23.97 | 24.00 | 23.89 | 23.99 | -0.166% | 210,410 | +12.964% |
| 2025-07-21 | 23.95 | 24.09 | 23.94 | 24.03 | +0.418% | 339,932 | +12.776% |
| 2025-07-18 | 23.94 | 24.00 | 23.93 | 23.93 | 0.000% | 108,194 | +13.247% |
| 2025-07-17 | 23.82 | 23.93 | 23.79 | 23.93 | +0.928% | 87,338 | +13.247% |
| 2025-07-16 | 23.78 | 23.78 | 23.57 | 23.71 | -0.378% | 276,886 | +14.298% |
| 2025-07-15 | 23.95 | 23.95 | 23.78 | 23.80 | -1.204% | 56,409 | +13.866% |
| 2025-07-14 | 24.07 | 24.09 | 24.02 | 24.09 | +0.042% | 171,988 | +12.495% |
| 2025-07-11 | 24.09 | 24.11 | 24.04 | 24.08 | -0.124% | 114,628 | +12.542% |
| 2025-07-10 | 24.12 | 24.16 | 24.04 | 24.11 | +0.542% | 144,616 | +12.401% |
| 2025-07-09 | 23.91 | 24.00 | 23.88 | 23.98 | +0.125% | 220,491 | +13.011% |
| 2025-07-08 | 23.98 | 24.01 | 23.95 | 23.95 | +0.084% | 81,963 | +13.152% |
| 2025-07-07 | 24.16 | 24.16 | 23.86 | 23.93 | -1.966% | 636,507 | +13.247% |
| 2025-07-03 | 24.36 | 24.45 | 24.35 | 24.41 | 0.000% | 75,641 | +11.020% |
| 2025-07-02 | 24.34 | 24.46 | 24.34 | 24.41 | +0.123% | 255,792 | +11.020% |
| 2025-07-01 | 24.50 | 24.50 | 24.36 | 24.38 | +0.164% | 139,680 | +11.157% |
| 2025-06-30 | 24.08 | 24.34 | 24.08 | 24.34 | +1.122% | 184,175 | +11.339% |
| 2025-06-27 | 24.07 | 24.11 | 24.02 | 24.07 | 0.000% | 171,775 | +12.588% |
| 2025-06-26 | 23.98 | 24.08 | 23.97 | 24.07 | +1.050% | 134,482 | +12.588% |
| 2025-06-25 | 23.84 | 23.84 | 23.70 | 23.82 | +0.210% | 149,122 | +13.770% |
| 2025-06-24 | 23.69 | 23.78 | 23.64 | 23.77 | +1.020% | 106,583 | +14.009% |
| 2025-06-23 | 23.40 | 23.54 | 23.34 | 23.53 | +0.513% | 320,616 | +15.172% |
| 2025-06-20 | 23.55 | 23.55 | 23.37 | 23.41 | -0.763% | 196,052 | +15.762% |
| 2025-06-18 | 23.54 | 23.61 | 23.50 | 23.59 | +0.255% | 243,676 | +14.879% |
| 2025-06-17 | 23.65 | 23.69 | 23.52 | 23.53 | -1.672% | 272,669 | +15.172% |
| 2025-06-16 | 23.90 | 23.96 | 23.86 | 23.93 | -1.360% | 446,450 | +13.247% |
| 2025-06-13 | 24.28 | 24.28 | 24.15 | 24.26 | -1.141% | 169,776 | +11.707% |
| 2025-06-12 | 24.51 | 24.54 | 24.51 | 24.54 | +0.368% | 163,532 | +10.432% |
| 2025-06-11 | 24.41 | 24.45 | 24.38 | 24.45 | +0.700% | 319,249 | +10.838% |
| 2025-06-10 | 24.30 | 24.30 | 24.25 | 24.28 | -0.164% | 236,487 | +11.614% |
| 2025-06-09 | 24.25 | 24.35 | 24.25 | 24.32 | +0.289% | 94,067 | +11.431% |
| 2025-06-06 | 24.26 | 24.33 | 24.20 | 24.25 | -0.247% | 202,081 | +11.753% |
| 2025-06-05 | 24.49 | 24.52 | 24.29 | 24.31 | +0.704% | 275,615 | +11.477% |
| 2025-06-04 | 24.17 | 24.18 | 24.10 | 24.14 | +0.208% | 236,024 | +12.262% |
| 2025-06-03 | 24.17 | 24.17 | 24.04 | 24.09 | -0.248% | 122,386 | +12.495% |
| 2025-06-02 | 24.05 | 24.16 | 24.05 | 24.15 | +0.793% | 111,610 | +12.215% |
| 2025-05-30 | 24.11 | 24.11 | 23.87 | 23.96 | -1.399% | 444,750 | +13.105% |
| 2025-05-29 | 24.40 | 24.40 | 24.18 | 24.30 | -0.695% | 115,950 | +11.523% |
| 2025-05-28 | 24.43 | 24.50 | 24.43 | 24.47 | -0.204% | 109,174 | +10.748% |
| 2025-05-27 | 24.58 | 24.58 | 24.29 | 24.52 | -0.244% | 171,950 | +10.522% |
| 2025-05-23 | 24.37 | 24.60 | 24.37 | 24.58 | +1.403% | 331,806 | +10.252% |
| 2025-05-22 | 24.25 | 24.30 | 24.18 | 24.24 | -1.021% | 198,806 | +11.799% |
| 2025-05-21 | 24.63 | 24.66 | 24.46 | 24.49 | -0.041% | 196,321 | +10.657% |
| 2025-05-20 | 24.49 | 24.55 | 24.40 | 24.50 | -0.770% | 119,975 | +10.612% |
| 2025-05-19 | 24.57 | 24.71 | 24.51 | 24.69 | -0.724% | 186,620 | +9.761% |
| 2025-05-16 | 25.05 | 25.05 | 24.77 | 24.87 | -0.837% | 127,601 | +8.967% |
| 2025-05-15 | 25.00 | 25.08 | 25.00 | 25.08 | +0.040% | 112,683 | +8.054% |
| 2025-05-14 | 24.93 | 25.09 | 24.93 | 25.07 | +0.804% | 237,974 | +8.097% |
| 2025-05-13 | 24.84 | 24.91 | 24.78 | 24.87 | +1.510% | 134,226 | +8.967% |
| 2025-05-12 | 24.50 | 24.62 | 24.31 | 24.50 | +0.204% | 232,722 | +10.612% |
| 2025-05-09 | 24.29 | 24.46 | 24.29 | 24.45 | +0.576% | 129,165 | +10.838% |
| 2025-05-08 | 24.51 | 24.51 | 24.26 | 24.31 | -1.499% | 710,334 | +11.477% |
| 2025-05-07 | 24.72 | 24.80 | 24.64 | 24.68 | +0.162% | 160,495 | +9.806% |
| 2025-05-06 | 24.52 | 24.67 | 24.52 | 24.64 | -0.885% | 111,513 | +9.984% |
| 2025-05-05 | 24.90 | 24.91 | 24.83 | 24.86 | +0.040% | 148,812 | +9.010% |
| 2025-05-02 | 24.64 | 24.93 | 24.64 | 24.85 | +3.027% | 495,884 | +9.054% |
| 2025-05-01 | 24.21 | 24.21 | 24.08 | 24.12 | -0.207% | 112,431 | +12.355% |
| 2025-04-30 | 24.01 | 24.17 | 23.91 | 24.17 | +1.983% | 161,256 | +12.122% |
| 2025-04-29 | 23.70 | 23.76 | 23.68 | 23.70 | -0.042% | 227,909 | +14.346% |
| 2025-04-28 | 23.64 | 23.71 | 23.61 | 23.71 | +1.195% | 151,941 | +14.298% |
| 2025-04-25 | 23.29 | 23.44 | 23.28 | 23.43 | 0.000% | 223,220 | +15.664% |
| 2025-04-24 | 23.20 | 23.45 | 23.20 | 23.43 | +1.560% | 267,350 | +15.664% |
| 2025-04-23 | 23.20 | 23.24 | 23.04 | 23.07 | +0.698% | 271,375 | +17.469% |
| 2025-04-22 | 22.98 | 23.02 | 22.89 | 22.91 | -0.564% | 249,641 | +18.289% |
| 2025-04-21 | 23.02 | 23.23 | 22.98 | 23.04 | +1.186% | 333,145 | +17.622% |
| 2025-04-17 | 22.68 | 22.89 | 22.68 | 22.77 | +1.471% | 340,566 | +19.016% |
| 2025-04-16 | 22.72 | 22.72 | 22.35 | 22.44 | -0.840% | 281,690 | +20.766% |
| 2025-04-15 | 22.68 | 22.77 | 22.59 | 22.63 | 0.000% | 203,674 | +19.753% |