EWN
iShares MSCI Netherlands ETF
stockNYSEETF
Market OpenOct 5, 2026 11:47:43 AM EDT
67.44USD-0.648%(-0.44)12,574
67.46Bid67.57Ask0.11SpreadEWN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 67.23 | 67.53 | 67.18 | 67.44 | -0.648% | 12,574 | 0.000% |
| 2026-10-02 | 67.37 | 68.11 | 67.37 | 67.88 | +1.891% | 93,631 | -0.648% |
| 2026-10-01 | 67.01 | 67.26 | 66.23 | 66.62 | -1.668% | 66,959 | +1.231% |
| 2026-09-30 | 68.45 | 68.45 | 67.66 | 67.75 | -1.196% | 84,160 | -0.458% |
| 2026-09-29 | 68.20 | 68.77 | 68.08 | 68.57 | +0.690% | 54,954 | -1.648% |
| 2026-09-28 | 67.99 | 68.41 | 67.65 | 68.10 | +0.132% | 23,836 | -0.969% |
| 2026-09-25 | 67.65 | 68.19 | 67.61 | 68.01 | +0.756% | 47,356 | -0.838% |
| 2026-09-24 | 67.16 | 67.72 | 66.90 | 67.50 | +0.342% | 92,634 | -0.089% |
| 2026-09-23 | 67.79 | 67.79 | 66.97 | 67.27 | -1.910% | 128,371 | +0.253% |
| 2026-09-22 | 68.13 | 68.73 | 68.00 | 68.58 | +1.076% | 259,086 | -1.662% |
| 2026-09-21 | 67.74 | 68.06 | 67.43 | 67.85 | +1.254% | 42,036 | -0.604% |
| 2026-09-18 | 66.34 | 67.02 | 66.34 | 67.01 | +0.420% | 40,347 | +0.642% |
| 2026-09-17 | 67.15 | 67.15 | 66.64 | 66.73 | +0.755% | 34,630 | +1.064% |
| 2026-09-16 | 66.72 | 66.94 | 65.78 | 66.23 | -0.106% | 28,603 | +1.827% |
| 2026-09-15 | 66.45 | 66.45 | 66.06 | 66.30 | -0.346% | 13,008 | +1.719% |
| 2026-09-14 | 66.54 | 67.04 | 66.32 | 66.53 | -1.931% | 54,446 | +1.368% |
| 2026-09-11 | 68.39 | 68.39 | 67.81 | 67.84 | +0.459% | 61,583 | -0.590% |
| 2026-09-10 | 67.87 | 67.94 | 67.45 | 67.53 | -1.402% | 28,502 | -0.133% |
| 2026-09-09 | 68.97 | 68.97 | 68.48 | 68.49 | -1.155% | 328,524 | -1.533% |
| 2026-09-08 | 69.67 | 69.86 | 69.29 | 69.29 | +0.260% | 38,327 | -2.670% |
| 2026-09-04 | 68.66 | 69.14 | 68.66 | 69.11 | +1.483% | 530,960 | -2.416% |
| 2026-09-03 | 67.78 | 68.14 | 67.65 | 68.10 | +0.147% | 67,105 | -0.969% |
| 2026-09-02 | 67.76 | 68.03 | 67.43 | 68.00 | +0.950% | 934,425 | -0.824% |
| 2026-09-01 | 67.89 | 67.89 | 67.15 | 67.36 | -1.405% | 263,013 | +0.119% |
| 2026-08-31 | 68.92 | 68.92 | 68.19 | 68.32 | -0.277% | 23,736 | -1.288% |
| 2026-08-28 | 69.06 | 69.22 | 68.51 | 68.51 | -0.609% | 115,156 | -1.562% |
| 2026-08-27 | 69.12 | 69.22 | 68.67 | 68.93 | -0.130% | 2,003,864 | -2.162% |
| 2026-08-26 | 69.29 | 69.52 | 68.95 | 69.02 | -0.591% | 119,100 | -2.289% |
| 2026-08-25 | 69.41 | 69.57 | 69.22 | 69.43 | +0.303% | 51,061 | -2.866% |
| 2026-08-24 | 69.13 | 69.35 | 68.85 | 69.22 | -0.346% | 51,789 | -2.572% |
| 2026-08-21 | 69.59 | 69.59 | 69.22 | 69.46 | +0.696% | 125,465 | -2.908% |
| 2026-08-20 | 69.04 | 69.46 | 68.83 | 68.98 | -0.476% | 37,768 | -2.233% |
| 2026-08-19 | 69.97 | 69.97 | 69.09 | 69.31 | -1.000% | 43,037 | -2.698% |
| 2026-08-18 | 70.79 | 70.79 | 69.84 | 70.01 | -2.084% | 33,599 | -3.671% |
| 2026-08-17 | 71.82 | 71.84 | 71.45 | 71.50 | -0.154% | 110,607 | -5.678% |
| 2026-08-14 | 71.48 | 71.67 | 71.24 | 71.61 | +0.393% | 144,577 | -5.823% |
| 2026-08-13 | 70.96 | 71.56 | 70.96 | 71.33 | +1.034% | 116,725 | -5.454% |
| 2026-08-12 | 70.01 | 70.65 | 69.92 | 70.60 | +1.685% | 421,815 | -4.476% |
| 2026-08-11 | 69.73 | 69.85 | 69.19 | 69.43 | +1.018% | 21,082 | -2.866% |
| 2026-08-10 | 69.60 | 69.60 | 68.73 | 68.73 | -0.694% | 270,438 | -1.877% |
| 2026-08-07 | 69.41 | 69.52 | 68.90 | 69.21 | +0.992% | 41,822 | -2.557% |
| 2026-08-06 | 68.59 | 69.28 | 68.52 | 68.53 | -0.392% | 65,997 | -1.591% |
| 2026-08-05 | 69.00 | 69.42 | 68.80 | 68.80 | -0.391% | 56,860 | -1.977% |
| 2026-08-04 | 68.45 | 69.18 | 68.45 | 69.07 | +2.311% | 245,364 | -2.360% |
| 2026-08-03 | 66.92 | 67.71 | 66.57 | 67.51 | +1.033% | 164,602 | -0.104% |
| 2026-07-31 | 67.36 | 67.36 | 66.37 | 66.82 | -0.934% | 110,415 | +0.928% |
| 2026-07-30 | 66.79 | 67.75 | 66.79 | 67.45 | +4.525% | 154,237 | -0.015% |
| 2026-07-29 | 65.02 | 66.00 | 64.11 | 64.53 | -0.891% | 1,281,411 | +4.510% |
| 2026-07-28 | 64.91 | 65.41 | 64.51 | 65.11 | -1.154% | 106,183 | +3.579% |
| 2026-07-27 | 66.81 | 66.81 | 65.29 | 65.87 | -0.918% | 962,183 | +2.383% |
| 2026-07-24 | 67.08 | 67.21 | 66.23 | 66.48 | -0.924% | 88,314 | +1.444% |
| 2026-07-23 | 67.22 | 67.50 | 66.87 | 67.10 | -1.584% | 82,262 | +0.507% |
| 2026-07-22 | 68.12 | 68.57 | 68.12 | 68.18 | +0.279% | 95,179 | -1.085% |
| 2026-07-21 | 67.15 | 68.13 | 67.11 | 67.99 | +2.179% | 132,130 | -0.809% |
| 2026-07-20 | 67.39 | 67.42 | 66.25 | 66.54 | -0.493% | 122,323 | +1.353% |
| 2026-07-17 | 66.43 | 67.24 | 66.00 | 66.87 | -1.299% | 156,060 | +0.852% |
| 2026-07-16 | 67.84 | 68.44 | 67.59 | 67.75 | -1.354% | 120,061 | -0.458% |
| 2026-07-15 | 68.42 | 68.72 | 67.64 | 68.68 | +1.808% | 854,899 | -1.805% |
| 2026-07-14 | 67.96 | 68.19 | 67.35 | 67.46 | +0.551% | 322,178 | -0.030% |
| 2026-07-13 | 67.78 | 67.78 | 66.87 | 67.09 | -1.498% | 762,565 | +0.522% |
| 2026-07-10 | 67.83 | 68.36 | 67.68 | 68.11 | +0.059% | 38,626 | -0.984% |
| 2026-07-09 | 68.58 | 68.66 | 68.01 | 68.07 | +0.591% | 239,083 | -0.926% |
| 2026-07-08 | 66.80 | 67.73 | 66.63 | 67.67 | +0.714% | 91,879 | -0.340% |
| 2026-07-07 | 67.71 | 67.85 | 66.93 | 67.19 | -2.368% | 83,588 | +0.372% |
| 2026-07-06 | 68.57 | 68.99 | 68.17 | 68.82 | +1.865% | 109,037 | -2.005% |
| 2026-07-02 | 68.74 | 69.08 | 67.00 | 67.56 | -1.083% | 216,981 | -0.178% |
| 2026-07-01 | 68.91 | 69.34 | 68.14 | 68.30 | -2.900% | 193,395 | -1.259% |
| 2026-06-30 | 69.23 | 70.40 | 69.23 | 70.34 | +1.824% | 44,495 | -4.123% |
| 2026-06-29 | 67.79 | 69.08 | 67.27 | 69.08 | +2.736% | 149,655 | -2.374% |
| 2026-06-26 | 67.42 | 67.74 | 67.04 | 67.24 | -1.753% | 508,089 | +0.297% |
| 2026-06-25 | 68.73 | 68.78 | 67.75 | 68.44 | +1.213% | 77,718 | -1.461% |
| 2026-06-24 | 67.84 | 67.88 | 67.11 | 67.62 | -0.427% | 120,381 | -0.266% |
| 2026-06-23 | 68.03 | 68.90 | 67.86 | 67.91 | -3.905% | 44,374 | -0.692% |
| 2026-06-22 | 71.01 | 71.09 | 70.20 | 70.67 | -0.240% | 159,727 | -4.571% |
| 2026-06-18 | 70.87 | 71.01 | 70.28 | 70.84 | +1.403% | 63,802 | -4.800% |
| 2026-06-17 | 70.28 | 71.17 | 69.77 | 69.86 | +1.085% | 213,786 | -3.464% |
| 2026-06-16 | 69.75 | 69.81 | 69.07 | 69.11 | -1.356% | 39,463 | -2.416% |
| 2026-06-15 | 70.37 | 70.37 | 69.73 | 70.06 | +0.473% | 99,969 | -3.740% |
| 2026-06-12 | 69.13 | 70.00 | 68.99 | 69.73 | 0.000% | 145,927 | -3.284% |
| 2026-06-11 | 67.57 | 69.81 | 67.54 | 69.73 | +4.810% | 339,087 | -3.284% |
| 2026-06-10 | 66.91 | 67.95 | 66.44 | 66.53 | -1.393% | 157,787 | +1.368% |
| 2026-06-09 | 67.76 | 68.62 | 65.63 | 67.47 | +1.245% | 143,825 | -0.044% |
| 2026-06-08 | 67.24 | 67.37 | 66.54 | 66.64 | +1.585% | 2,307,362 | +1.200% |
| 2026-06-05 | 66.94 | 66.94 | 65.34 | 65.60 | -3.812% | 53,200 | +2.805% |
| 2026-06-04 | 67.10 | 68.43 | 67.02 | 68.20 | +1.270% | 101,294 | -1.114% |
| 2026-06-03 | 67.81 | 67.97 | 67.26 | 67.34 | -1.297% | 109,573 | +0.141% |
| 2026-06-02 | 68.08 | 68.53 | 67.93 | 68.23 | +1.141% | 232,284 | -1.158% |
| 2026-06-01 | 66.64 | 67.83 | 66.21 | 67.46 | +0.626% | 310,321 | -0.030% |
| 2026-05-29 | 67.31 | 67.57 | 66.82 | 67.04 | +0.119% | 219,776 | +0.597% |
| 2026-05-28 | 66.80 | 67.36 | 66.40 | 66.96 | +0.180% | 416,694 | +0.717% |
| 2026-05-27 | 67.34 | 67.34 | 66.50 | 66.84 | -0.728% | 144,369 | +0.898% |
| 2026-05-26 | 67.52 | 67.52 | 66.88 | 67.33 | +0.733% | 87,411 | +0.163% |
| 2026-05-22 | 67.01 | 67.19 | 66.72 | 66.84 | +0.030% | 312,504 | +0.898% |
| 2026-05-21 | 65.67 | 67.04 | 65.54 | 66.82 | +2.265% | 249,201 | +0.928% |
| 2026-05-20 | 64.36 | 65.80 | 64.12 | 65.34 | +2.462% | 97,866 | +3.214% |
| 2026-05-19 | 63.99 | 64.24 | 63.48 | 63.77 | -0.778% | 67,201 | +5.755% |
| 2026-05-18 | 64.46 | 64.60 | 63.55 | 64.27 | -0.279% | 98,864 | +4.932% |
| 2026-05-15 | 64.42 | 64.69 | 64.19 | 64.45 | -1.858% | 49,680 | +4.639% |
| 2026-05-14 | 65.51 | 66.19 | 65.51 | 65.67 | +0.505% | 70,345 | +2.695% |
| 2026-05-13 | 64.56 | 65.51 | 64.29 | 65.34 | +2.046% | 75,483 | +3.214% |
| 2026-05-12 | 64.29 | 64.29 | 63.27 | 64.03 | -2.199% | 379,701 | +5.326% |
| 2026-05-11 | 65.56 | 65.57 | 65.09 | 65.47 | -0.320% | 259,906 | +3.009% |
| 2026-05-08 | 65.09 | 65.80 | 65.09 | 65.68 | +1.972% | 109,188 | +2.680% |
| 2026-05-07 | 65.64 | 65.65 | 64.39 | 64.41 | -2.202% | 114,420 | +4.704% |
| 2026-05-06 | 65.00 | 65.91 | 65.00 | 65.86 | +3.815% | 121,632 | +2.399% |
| 2026-05-05 | 62.97 | 63.59 | 62.72 | 63.44 | +2.240% | 122,448 | +6.305% |
| 2026-05-04 | 62.61 | 62.83 | 61.84 | 62.05 | -1.320% | 158,859 | +8.687% |
| 2026-05-01 | 62.96 | 63.30 | 62.76 | 62.88 | +0.279% | 158,356 | +7.252% |
| 2026-04-30 | 62.04 | 62.98 | 61.78 | 62.70 | +2.451% | 154,283 | +7.551% |
| 2026-04-29 | 61.42 | 61.48 | 60.89 | 61.20 | -0.770% | 41,022 | +10.187% |
| 2026-04-28 | 61.79 | 61.96 | 61.30 | 61.68 | -1.548% | 48,967 | +9.339% |
| 2026-04-27 | 63.17 | 63.17 | 62.42 | 62.65 | -0.902% | 97,845 | +7.646% |
| 2026-04-24 | 63.14 | 63.52 | 62.98 | 63.22 | +1.509% | 86,731 | +6.675% |
| 2026-04-23 | 62.90 | 63.01 | 61.64 | 62.28 | -1.378% | 91,713 | +8.285% |
| 2026-04-22 | 63.72 | 63.72 | 62.51 | 63.15 | -0.300% | 266,007 | +6.793% |
| 2026-04-21 | 64.06 | 64.11 | 63.16 | 63.34 | -1.201% | 124,904 | +6.473% |
| 2026-04-20 | 63.99 | 64.20 | 63.60 | 64.11 | -0.016% | 53,482 | +5.194% |
| 2026-04-17 | 64.37 | 64.55 | 63.94 | 64.12 | +1.568% | 79,124 | +5.178% |
| 2026-04-16 | 63.59 | 63.59 | 62.94 | 63.13 | -0.817% | 114,584 | +6.827% |
| 2026-04-15 | 63.40 | 63.70 | 62.89 | 63.65 | -0.235% | 123,902 | +5.954% |
| 2026-04-14 | 63.72 | 64.02 | 63.60 | 63.80 | +1.254% | 47,967 | +5.705% |
| 2026-04-13 | 61.77 | 63.07 | 61.77 | 63.01 | +0.913% | 72,714 | +7.031% |
| 2026-04-10 | 62.53 | 62.77 | 62.18 | 62.44 | +0.970% | 74,247 | +8.008% |
| 2026-04-09 | 60.98 | 61.99 | 60.94 | 61.84 | +0.487% | 41,116 | +9.056% |
| 2026-04-08 | 61.60 | 61.86 | 61.00 | 61.54 | +5.035% | 258,492 | +9.587% |
| 2026-04-07 | 58.05 | 58.72 | 57.57 | 58.59 | +0.446% | 303,546 | +15.105% |
| 2026-04-06 | 57.89 | 58.42 | 57.87 | 58.33 | +0.379% | 95,498 | +15.618% |
| 2026-04-02 | 57.08 | 58.52 | 57.05 | 58.11 | -0.785% | 139,386 | +16.056% |
| 2026-04-01 | 58.65 | 59.09 | 58.30 | 58.57 | +1.843% | 155,414 | +15.144% |
| 2026-03-31 | 56.34 | 57.57 | 56.19 | 57.51 | +3.940% | 467,804 | +17.267% |
| 2026-03-30 | 56.30 | 56.30 | 54.99 | 55.33 | -1.002% | 78,098 | +21.887% |
| 2026-03-27 | 56.47 | 56.70 | 55.73 | 55.89 | -1.689% | 79,676 | +20.666% |
| 2026-03-26 | 57.58 | 57.92 | 56.82 | 56.85 | -2.837% | 68,152 | +18.628% |
| 2026-03-25 | 58.53 | 58.76 | 58.04 | 58.51 | +1.088% | 132,954 | +15.262% |
| 2026-03-24 | 57.33 | 58.20 | 57.23 | 57.88 | +0.156% | 107,068 | +16.517% |
| 2026-03-23 | 57.69 | 58.83 | 57.43 | 57.79 | +2.229% | 105,203 | +16.698% |
| 2026-03-20 | 57.77 | 57.77 | 55.93 | 56.53 | -2.769% | 93,823 | +19.299% |
| 2026-03-19 | 57.09 | 58.31 | 57.06 | 58.14 | -0.343% | 123,627 | +15.996% |
| 2026-03-18 | 59.01 | 59.13 | 58.30 | 58.34 | -2.109% | 99,816 | +15.598% |
| 2026-03-17 | 59.69 | 59.89 | 59.38 | 59.60 | -0.173% | 158,748 | +13.160% |
| 2026-03-16 | 59.61 | 59.88 | 59.34 | 59.70 | +1.825% | 277,114 | +12.965% |
| 2026-03-13 | 59.31 | 59.81 | 58.50 | 58.63 | -0.560% | 211,202 | +15.026% |
| 2026-03-12 | 59.35 | 59.42 | 58.74 | 58.96 | -1.782% | 222,377 | +14.383% |
| 2026-03-11 | 59.82 | 60.28 | 59.59 | 60.03 | +0.536% | 43,319 | +12.344% |
| 2026-03-10 | 59.82 | 60.79 | 59.65 | 59.71 | +0.810% | 85,750 | +12.946% |
| 2026-03-09 | 57.61 | 59.54 | 57.25 | 59.23 | +1.892% | 116,663 | +13.861% |
| 2026-03-06 | 57.73 | 58.63 | 57.66 | 58.13 | -2.368% | 66,584 | +16.016% |
| 2026-03-05 | 60.04 | 60.46 | 58.85 | 59.54 | -1.976% | 117,766 | +13.268% |
| 2026-03-04 | 60.29 | 60.82 | 59.96 | 60.74 | +1.793% | 152,250 | +11.031% |
| 2026-03-03 | 58.88 | 59.96 | 58.26 | 59.67 | -2.707% | 352,068 | +13.022% |
| 2026-03-02 | 61.05 | 61.64 | 61.05 | 61.33 | -2.341% | 166,047 | +9.962% |
| 2026-02-27 | 62.58 | 63.02 | 62.52 | 62.80 | -0.397% | 88,650 | +7.389% |
| 2026-02-26 | 63.69 | 63.69 | 62.54 | 63.05 | -1.129% | 50,564 | +6.963% |
| 2026-02-25 | 63.48 | 63.84 | 63.47 | 63.77 | +1.222% | 44,620 | +5.755% |
| 2026-02-24 | 62.94 | 63.17 | 62.84 | 63.00 | +0.079% | 133,516 | +7.048% |
| 2026-02-23 | 63.12 | 63.33 | 62.66 | 62.95 | -0.364% | 35,106 | +7.133% |
| 2026-02-20 | 62.65 | 63.39 | 62.65 | 63.18 | +0.830% | 154,982 | +6.743% |
| 2026-02-19 | 62.42 | 62.68 | 62.20 | 62.66 | -0.445% | 52,092 | +7.628% |
| 2026-02-18 | 62.46 | 63.08 | 62.46 | 62.94 | +1.141% | 54,028 | +7.150% |
| 2026-02-17 | 61.40 | 62.36 | 61.35 | 62.23 | +0.941% | 79,383 | +8.372% |
| 2026-02-13 | 61.56 | 61.88 | 61.48 | 61.65 | +0.195% | 116,881 | +9.392% |
| 2026-02-12 | 62.71 | 62.71 | 61.42 | 61.53 | -2.426% | 57,698 | +9.605% |
| 2026-02-11 | 63.24 | 63.30 | 62.56 | 63.06 | -0.016% | 36,929 | +6.946% |
| 2026-02-10 | 63.43 | 63.43 | 63.07 | 63.07 | +0.127% | 68,739 | +6.929% |
| 2026-02-09 | 62.36 | 63.06 | 62.36 | 62.99 | +1.548% | 35,903 | +7.065% |
| 2026-02-06 | 61.20 | 62.14 | 61.13 | 62.03 | +2.427% | 896,894 | +8.722% |
| 2026-02-05 | 60.86 | 61.25 | 60.41 | 60.56 | -0.835% | 47,765 | +11.361% |
| 2026-02-04 | 62.20 | 62.20 | 60.65 | 61.07 | -1.341% | 151,293 | +10.431% |
| 2026-02-03 | 62.47 | 62.47 | 61.38 | 61.90 | -1.386% | 50,622 | +8.950% |
| 2026-02-02 | 61.96 | 62.94 | 61.96 | 62.77 | +0.803% | 44,404 | +7.440% |
| 2026-01-30 | 62.86 | 62.98 | 62.04 | 62.27 | -1.906% | 81,561 | +8.303% |
| 2026-01-29 | 63.50 | 63.54 | 62.48 | 63.48 | +0.682% | 93,193 | +6.238% |
| 2026-01-28 | 64.01 | 64.01 | 62.82 | 63.05 | -1.020% | 57,497 | +6.963% |
| 2026-01-27 | 63.09 | 63.98 | 63.09 | 63.70 | +1.417% | 1,037,065 | +5.871% |
| 2026-01-26 | 62.40 | 62.86 | 62.40 | 62.81 | +0.770% | 26,373 | +7.371% |
| 2026-01-23 | 61.72 | 62.33 | 61.72 | 62.33 | +0.306% | 16,171 | +8.198% |
| 2026-01-22 | 62.26 | 62.26 | 61.95 | 62.14 | +0.977% | 7,848 | +8.529% |
| 2026-01-21 | 60.82 | 61.73 | 60.53 | 61.54 | +1.483% | 54,353 | +9.589% |
| 2026-01-20 | 60.63 | 61.10 | 60.55 | 60.64 | -2.051% | 43,727 | +11.214% |
| 2026-01-16 | 61.70 | 61.93 | 61.30 | 61.91 | +0.503% | 12,785 | +8.932% |
| 2026-01-15 | 61.90 | 61.90 | 61.46 | 61.60 | +1.533% | 13,223 | +9.481% |
| 2026-01-14 | 60.81 | 60.81 | 60.35 | 60.67 | -0.181% | 19,008 | +11.159% |
| 2026-01-13 | 61.11 | 61.11 | 60.58 | 60.78 | -0.426% | 30,708 | +10.958% |
| 2026-01-12 | 60.31 | 61.05 | 60.31 | 61.04 | +1.060% | 134,434 | +10.485% |
| 2026-01-09 | 59.98 | 60.55 | 59.85 | 60.40 | +2.010% | 19,445 | +11.656% |
| 2026-01-08 | 59.47 | 59.47 | 58.81 | 59.21 | -0.987% | 954,943 | +13.900% |
| 2026-01-07 | 59.89 | 60.02 | 59.69 | 59.80 | -1.059% | 14,024 | +12.776% |
| 2026-01-06 | 60.00 | 60.54 | 60.00 | 60.44 | +0.499% | 22,997 | +11.582% |
| 2026-01-05 | 59.26 | 60.14 | 59.26 | 60.14 | +2.558% | 22,116 | +12.138% |
| 2026-01-02 | 58.48 | 58.79 | 58.31 | 58.64 | +2.823% | 13,876 | +15.007% |
| 2025-12-31 | 57.14 | 57.14 | 56.92 | 57.03 | -0.344% | 6,263 | +18.254% |
| 2025-12-30 | 57.34 | 57.46 | 57.16 | 57.23 | +0.398% | 8,344 | +17.846% |
| 2025-12-29 | 57.03 | 57.14 | 56.92 | 57.00 | -0.280% | 5,288 | +18.316% |
| 2025-12-26 | 57.10 | 57.17 | 56.96 | 57.16 | +0.105% | 19,900 | +17.985% |
| 2025-12-24 | 56.86 | 57.10 | 56.86 | 57.10 | +0.457% | 3,333 | +18.109% |
| 2025-12-23 | 56.88 | 56.99 | 56.75 | 56.84 | -0.298% | 16,781 | +18.649% |
| 2025-12-22 | 57.00 | 57.01 | 56.74 | 57.01 | +0.707% | 1,190,958 | +18.295% |
| 2025-12-19 | 56.36 | 56.85 | 56.36 | 56.61 | +1.053% | 10,342 | +19.131% |
| 2025-12-18 | 56.10 | 56.48 | 56.02 | 56.02 | +0.810% | 16,907 | +20.386% |
| 2025-12-17 | 56.31 | 56.41 | 55.29 | 55.57 | -1.489% | 23,712 | +21.360% |
| 2025-12-16 | 56.64 | 56.83 | 56.39 | 56.41 | -3.999% | 56,177 | +19.553% |
| 2025-12-15 | 58.87 | 58.99 | 58.75 | 58.76 | +0.273% | 14,072 | +14.772% |
| 2025-12-12 | 59.30 | 59.46 | 58.50 | 58.60 | -1.513% | 22,611 | +15.085% |
| 2025-12-11 | 59.03 | 59.71 | 58.82 | 59.50 | +1.190% | 37,562 | +13.345% |
| 2025-12-10 | 58.36 | 58.99 | 58.20 | 58.80 | +0.427% | 13,840 | +14.694% |
| 2025-12-09 | 58.66 | 58.75 | 58.55 | 58.55 | -0.294% | 7,699 | +15.184% |
| 2025-12-08 | 58.75 | 58.78 | 58.61 | 58.72 | +0.294% | 25,006 | +14.845% |
| 2025-12-05 | 59.08 | 59.17 | 58.46 | 58.55 | -0.391% | 14,486 | +15.184% |
| 2025-12-04 | 58.86 | 58.92 | 58.57 | 58.78 | -0.676% | 11,520 | +14.733% |
| 2025-12-03 | 58.61 | 59.18 | 58.57 | 59.18 | +1.041% | 22,008 | +13.957% |
| 2025-12-02 | 58.51 | 58.79 | 58.32 | 58.57 | +0.429% | 70,904 | +15.144% |
| 2025-12-01 | 57.77 | 58.50 | 57.77 | 58.32 | +0.258% | 26,856 | +15.638% |
| 2025-11-28 | 57.78 | 58.17 | 57.69 | 58.17 | +0.658% | 10,332 | +15.936% |
| 2025-11-26 | 57.58 | 57.90 | 57.58 | 57.79 | +1.614% | 5,879 | +16.698% |
| 2025-11-25 | 56.18 | 56.91 | 56.03 | 56.87 | +1.648% | 28,305 | +18.582% |
| 2025-11-24 | 55.96 | 56.11 | 55.84 | 55.95 | +0.054% | 12,878 | +20.536% |
| 2025-11-21 | 55.58 | 56.13 | 55.22 | 55.92 | +0.720% | 21,659 | +20.601% |
| 2025-11-20 | 57.38 | 57.43 | 55.52 | 55.52 | -2.682% | 37,288 | +21.470% |
| 2025-11-19 | 56.74 | 57.19 | 56.74 | 57.05 | +0.742% | 7,380 | +18.212% |
| 2025-11-18 | 56.71 | 56.95 | 56.31 | 56.63 | -1.273% | 23,399 | +19.089% |
| 2025-11-17 | 57.37 | 57.86 | 57.12 | 57.36 | -1.325% | 21,160 | +17.573% |
| 2025-11-14 | 57.40 | 58.35 | 57.40 | 58.13 | -0.819% | 16,588 | +16.016% |
| 2025-11-13 | 59.35 | 59.41 | 58.43 | 58.61 | -0.712% | 33,492 | +15.066% |
| 2025-11-12 | 58.77 | 59.15 | 58.77 | 59.03 | +0.511% | 19,770 | +14.247% |
| 2025-11-11 | 58.58 | 58.89 | 58.58 | 58.73 | +0.290% | 11,115 | +14.831% |
| 2025-11-10 | 58.39 | 58.67 | 58.00 | 58.56 | +1.420% | 77,699 | +15.164% |
| 2025-11-07 | 57.77 | 57.78 | 57.20 | 57.74 | -0.380% | 19,451 | +16.799% |
| 2025-11-06 | 58.10 | 58.27 | 57.78 | 57.96 | -0.515% | 52,439 | +16.356% |
| 2025-11-05 | 57.88 | 58.47 | 57.83 | 58.26 | +0.761% | 30,052 | +15.757% |
| 2025-11-04 | 58.01 | 58.39 | 57.79 | 57.82 | -1.466% | 63,063 | +16.638% |
| 2025-11-03 | 58.57 | 58.81 | 58.45 | 58.68 | -0.204% | 152,804 | +14.928% |
| 2025-10-31 | 59.02 | 59.04 | 58.47 | 58.80 | -1.143% | 1,047,903 | +14.694% |
| 2025-10-30 | 59.38 | 59.82 | 59.38 | 59.48 | +0.192% | 24,769 | +13.383% |
| 2025-10-29 | 59.68 | 59.68 | 59.20 | 59.37 | +0.603% | 11,452 | +13.600% |
| 2025-10-28 | 59.27 | 59.39 | 59.01 | 59.01 | -0.932% | 6,861 | +14.286% |
| 2025-10-27 | 59.60 | 59.60 | 59.31 | 59.56 | +1.112% | 11,439 | +13.221% |
| 2025-10-24 | 58.85 | 59.12 | 58.83 | 58.91 | +0.068% | 88,137 | +14.480% |
| 2025-10-23 | 58.11 | 58.87 | 58.11 | 58.87 | +1.290% | 13,388 | +14.557% |
| 2025-10-22 | 58.63 | 58.63 | 57.93 | 58.12 | -0.394% | 39,088 | +16.036% |
| 2025-10-21 | 58.63 | 58.71 | 58.35 | 58.35 | -0.850% | 19,600 | +15.578% |
| 2025-10-20 | 58.61 | 59.04 | 58.61 | 58.85 | +0.341% | 65,030 | +14.596% |
| 2025-10-17 | 58.14 | 58.67 | 58.14 | 58.65 | +0.274% | 17,075 | +14.987% |
| 2025-10-16 | 58.79 | 58.79 | 58.29 | 58.49 | +0.378% | 12,499 | +15.302% |
| 2025-10-15 | 58.65 | 58.69 | 57.80 | 58.27 | +0.883% | 545,620 | +15.737% |
| 2025-10-14 | 57.27 | 57.88 | 57.27 | 57.76 | +0.017% | 28,128 | +16.759% |
| 2025-10-13 | 57.34 | 57.78 | 57.34 | 57.75 | +1.960% | 14,647 | +16.779% |
| 2025-10-10 | 57.83 | 57.95 | 56.57 | 56.64 | -2.159% | 29,937 | +19.068% |
| 2025-10-09 | 58.33 | 58.33 | 57.75 | 57.89 | -0.890% | 10,261 | +16.497% |
| 2025-10-08 | 58.16 | 58.45 | 58.16 | 58.41 | -0.256% | 10,707 | +15.460% |
| 2025-10-07 | 59.62 | 59.62 | 58.52 | 58.56 | -1.877% | 17,328 | +15.164% |
| 2025-10-06 | 59.50 | 59.92 | 59.50 | 59.68 | +0.101% | 14,794 | +13.003% |
| 2025-10-03 | 59.54 | 59.65 | 59.40 | 59.62 | +0.185% | 59,334 | +13.116% |
| 2025-10-02 | 59.72 | 59.72 | 59.16 | 59.51 | +1.139% | 25,101 | +13.325% |
| 2025-10-01 | 58.17 | 58.92 | 58.17 | 58.84 | +1.431% | 97,330 | +14.616% |
| 2025-09-30 | 57.81 | 58.09 | 57.81 | 58.01 | +0.590% | 8,905 | +16.256% |
| 2025-09-29 | 57.53 | 57.85 | 57.53 | 57.67 | +0.963% | 8,105 | +16.941% |
| 2025-09-26 | 57.04 | 57.23 | 56.99 | 57.12 | +0.175% | 8,937 | +18.067% |
| 2025-09-25 | 56.73 | 57.02 | 56.73 | 57.02 | -0.437% | 17,911 | +18.274% |
| 2025-09-24 | 57.27 | 57.41 | 57.10 | 57.27 | -0.607% | 16,306 | +17.758% |
| 2025-09-23 | 57.71 | 57.98 | 57.46 | 57.62 | +0.453% | 11,507 | +17.043% |
| 2025-09-22 | 57.20 | 57.52 | 57.17 | 57.36 | +0.915% | 5,809 | +17.573% |
| 2025-09-19 | 56.92 | 56.97 | 56.62 | 56.84 | -0.228% | 62,104 | +18.649% |
| 2025-09-18 | 56.92 | 57.22 | 56.51 | 56.97 | +1.954% | 1,057,080 | +18.378% |
| 2025-09-17 | 55.59 | 55.98 | 55.59 | 55.88 | +0.302% | 5,998 | +20.691% |
| 2025-09-16 | 55.77 | 55.83 | 55.58 | 55.71 | -0.072% | 25,757 | +21.055% |
| 2025-09-15 | 55.12 | 55.75 | 55.12 | 55.75 | +1.994% | 26,264 | +20.969% |
| 2025-09-12 | 54.42 | 54.66 | 54.39 | 54.66 | +0.367% | 21,875 | +23.381% |
| 2025-09-11 | 53.99 | 54.47 | 53.99 | 54.46 | +1.246% | 18,512 | +23.834% |
| 2025-09-10 | 54.07 | 54.15 | 53.66 | 53.79 | -0.610% | 15,496 | +25.376% |
| 2025-09-09 | 54.20 | 54.33 | 54.02 | 54.12 | -0.092% | 33,257 | +24.612% |
| 2025-09-08 | 53.94 | 54.17 | 53.86 | 54.17 | +1.309% | 5,220 | +24.497% |
| 2025-09-05 | 53.40 | 53.67 | 53.35 | 53.47 | +1.135% | 12,393 | +26.127% |
| 2025-09-04 | 52.50 | 52.87 | 52.50 | 52.87 | +1.245% | 30,827 | +27.558% |
| 2025-09-03 | 51.97 | 52.22 | 51.97 | 52.22 | +0.539% | 25,911 | +29.146% |
| 2025-09-02 | 51.62 | 52.03 | 51.62 | 51.94 | -2.000% | 33,177 | +29.842% |
| 2025-08-29 | 53.04 | 53.09 | 52.99 | 53.00 | -0.935% | 4,850 | +27.245% |
| 2025-08-28 | 53.65 | 53.65 | 53.43 | 53.50 | -0.168% | 11,327 | +26.056% |
| 2025-08-27 | 53.24 | 53.61 | 53.24 | 53.59 | -0.335% | 10,173 | +25.844% |
| 2025-08-26 | 53.71 | 53.78 | 53.59 | 53.77 | -0.130% | 13,271 | +25.423% |
| 2025-08-25 | 54.18 | 54.22 | 53.84 | 53.84 | -0.642% | 22,684 | +25.260% |
| 2025-08-22 | 53.64 | 54.33 | 53.64 | 54.19 | +2.087% | 2,302 | +24.456% |
| 2025-08-21 | 53.27 | 53.29 | 53.08 | 53.08 | -0.933% | 18,291 | +27.054% |
| 2025-08-20 | 53.45 | 53.58 | 53.37 | 53.58 | +0.686% | 5,186 | +25.868% |
| 2025-08-19 | 53.55 | 53.58 | 53.14 | 53.22 | +0.160% | 60,419 | +26.731% |
| 2025-08-18 | 52.98 | 53.13 | 52.91 | 53.13 | -0.056% | 44,008 | +26.934% |
| 2025-08-15 | 53.04 | 53.26 | 53.04 | 53.16 | -0.263% | 25,434 | +26.862% |
| 2025-08-14 | 52.89 | 53.30 | 52.87 | 53.30 | -0.112% | 11,104 | +26.529% |
| 2025-08-13 | 53.23 | 53.47 | 53.23 | 53.36 | +0.741% | 10,503 | +26.387% |
| 2025-08-12 | 52.28 | 52.97 | 52.28 | 52.97 | +1.141% | 11,725 | +27.324% |
| 2025-08-11 | 52.44 | 52.51 | 52.28 | 52.37 | -0.286% | 24,613 | +28.776% |
| 2025-08-08 | 52.15 | 52.52 | 52.15 | 52.52 | +0.613% | 17,372 | +28.408% |
| 2025-08-07 | 52.13 | 52.20 | 51.94 | 52.20 | +1.497% | 49,791 | +29.195% |
| 2025-08-06 | 51.36 | 51.47 | 51.26 | 51.43 | +0.195% | 20,780 | +31.130% |
| 2025-08-05 | 51.27 | 51.40 | 51.16 | 51.33 | -0.039% | 89,603 | +31.385% |
| 2025-08-04 | 51.32 | 51.35 | 51.11 | 51.35 | +0.983% | 64,833 | +31.334% |
| 2025-08-01 | 50.89 | 50.89 | 50.56 | 50.85 | -0.800% | 35,802 | +32.625% |
| 2025-07-31 | 51.56 | 51.69 | 51.19 | 51.26 | -1.801% | 53,738 | +31.565% |
| 2025-07-30 | 52.55 | 52.57 | 52.05 | 52.20 | -0.930% | 122,980 | +29.195% |
| 2025-07-29 | 52.83 | 52.83 | 52.55 | 52.69 | -0.416% | 10,130 | +27.994% |
| 2025-07-28 | 53.01 | 53.07 | 52.75 | 52.91 | -1.103% | 16,796 | +27.462% |
| 2025-07-25 | 53.34 | 53.51 | 53.17 | 53.50 | -0.797% | 8,139 | +26.056% |
| 2025-07-24 | 54.09 | 54.17 | 53.92 | 53.93 | -0.590% | 15,357 | +25.051% |
| 2025-07-23 | 53.78 | 54.25 | 53.51 | 54.25 | +1.649% | 36,997 | +24.313% |
| 2025-07-22 | 53.20 | 53.41 | 53.20 | 53.37 | -0.075% | 49,222 | +26.363% |
| 2025-07-21 | 53.46 | 53.67 | 53.41 | 53.41 | -0.094% | 8,272 | +26.268% |
| 2025-07-18 | 53.81 | 53.81 | 53.46 | 53.46 | -0.093% | 3,859 | +26.150% |
| 2025-07-17 | 53.36 | 53.60 | 53.35 | 53.51 | +0.075% | 33,995 | +26.033% |
| 2025-07-16 | 53.41 | 53.60 | 52.79 | 53.47 | -1.800% | 49,609 | +26.127% |
| 2025-07-15 | 55.00 | 55.00 | 54.40 | 54.45 | +0.092% | 11,801 | +23.857% |
| 2025-07-14 | 54.01 | 54.52 | 53.98 | 54.40 | -0.018% | 17,097 | +23.971% |
| 2025-07-11 | 54.42 | 54.49 | 54.25 | 54.41 | -0.403% | 16,957 | +23.948% |
| 2025-07-10 | 54.70 | 54.75 | 54.55 | 54.63 | +0.092% | 9,108 | +23.449% |
| 2025-07-09 | 54.44 | 54.61 | 54.38 | 54.58 | +0.460% | 4,036 | +23.562% |
| 2025-07-08 | 53.88 | 54.41 | 53.88 | 54.33 | +0.648% | 13,060 | +24.130% |
| 2025-07-07 | 54.14 | 54.24 | 53.91 | 53.98 | -0.571% | 6,833 | +24.935% |
| 2025-07-03 | 54.16 | 54.32 | 54.16 | 54.29 | -0.018% | 28,118 | +24.222% |
| 2025-07-02 | 53.73 | 54.36 | 53.70 | 54.30 | +0.425% | 66,833 | +24.199% |
| 2025-07-01 | 54.06 | 54.31 | 53.84 | 54.07 | -0.789% | 21,341 | +24.727% |
| 2025-06-30 | 54.27 | 54.58 | 54.13 | 54.50 | +0.258% | 19,271 | +23.743% |
| 2025-06-27 | 54.38 | 54.61 | 54.17 | 54.36 | +0.723% | 7,339 | +24.062% |
| 2025-06-26 | 53.78 | 53.99 | 53.71 | 53.97 | +0.316% | 22,283 | +24.958% |
| 2025-06-25 | 53.94 | 53.94 | 53.56 | 53.80 | -0.665% | 31,596 | +25.353% |
| 2025-06-24 | 53.65 | 54.29 | 53.65 | 54.16 | +2.131% | 141,020 | +24.520% |
| 2025-06-23 | 52.03 | 53.03 | 52.02 | 53.03 | +2.192% | 22,548 | +27.173% |
| 2025-06-20 | 52.55 | 52.55 | 51.69 | 51.89 | -0.679% | 22,304 | +29.960% |
| 2025-06-18 | 52.41 | 52.53 | 52.19 | 52.25 | -0.157% | 9,212 | +29.078% |
| 2025-06-17 | 52.91 | 52.91 | 52.30 | 52.33 | -1.413% | 108,625 | +28.874% |
| 2025-06-16 | 53.28 | 53.54 | 53.02 | 53.08 | -0.859% | 30,007 | +27.054% |
| 2025-06-13 | 53.78 | 53.94 | 53.43 | 53.54 | -2.174% | 27,420 | +25.962% |
| 2025-06-12 | 54.82 | 54.95 | 54.57 | 54.73 | +0.662% | 10,145 | +23.223% |
| 2025-06-11 | 54.80 | 54.85 | 54.35 | 54.37 | -0.367% | 104,392 | +24.039% |
| 2025-06-10 | 54.62 | 54.62 | 54.33 | 54.57 | +1.018% | 10,123 | +23.584% |
| 2025-06-09 | 53.78 | 54.27 | 53.76 | 54.02 | +0.727% | 15,003 | +24.843% |
| 2025-06-06 | 53.66 | 53.74 | 53.57 | 53.63 | +0.506% | 14,565 | +25.751% |
| 2025-06-05 | 53.44 | 53.65 | 53.27 | 53.36 | +0.244% | 44,455 | +26.387% |
| 2025-06-04 | 53.23 | 53.51 | 53.23 | 53.23 | +0.529% | 74,915 | +26.695% |
| 2025-06-03 | 52.67 | 52.97 | 52.67 | 52.95 | -0.630% | 31,664 | +27.365% |
| 2025-06-02 | 52.78 | 53.38 | 52.60 | 53.29 | +0.825% | 16,193 | +26.563% |
| 2025-05-30 | 52.89 | 52.99 | 52.37 | 52.85 | -0.170% | 18,514 | +27.606% |
| 2025-05-29 | 52.99 | 53.09 | 52.78 | 52.94 | +0.666% | 10,572 | +27.389% |
| 2025-05-28 | 52.76 | 52.76 | 52.55 | 52.59 | -0.774% | 21,754 | +28.237% |
| 2025-05-27 | 53.29 | 53.34 | 52.95 | 53.00 | +1.416% | 30,007 | +27.245% |
| 2025-05-23 | 51.70 | 52.39 | 51.70 | 52.26 | -0.533% | 93,733 | +29.047% |
| 2025-05-22 | 52.57 | 52.78 | 52.35 | 52.54 | +0.114% | 27,970 | +28.359% |
| 2025-05-21 | 52.87 | 53.15 | 52.42 | 52.48 | -0.606% | 36,048 | +28.506% |
| 2025-05-20 | 52.56 | 52.94 | 52.53 | 52.80 | +0.294% | 27,183 | +27.727% |
| 2025-05-19 | 52.22 | 52.65 | 52.22 | 52.65 | +0.872% | 19,964 | +28.103% |
| 2025-05-16 | 52.30 | 52.32 | 51.92 | 52.19 | -0.115% | 29,346 | +29.220% |
| 2025-05-15 | 52.09 | 52.42 | 52.06 | 52.25 | +0.096% | 33,547 | +29.072% |
| 2025-05-14 | 52.35 | 52.37 | 52.17 | 52.20 | +0.307% | 22,953 | +29.195% |
| 2025-05-13 | 51.73 | 52.18 | 51.73 | 52.04 | +0.853% | 20,127 | +29.593% |
| 2025-05-12 | 51.54 | 51.60 | 51.03 | 51.60 | +1.595% | 22,872 | +30.698% |
| 2025-05-09 | 50.73 | 50.93 | 50.51 | 50.79 | +0.934% | 39,887 | +32.782% |
| 2025-05-08 | 50.71 | 50.71 | 50.32 | 50.32 | +0.219% | 71,259 | +34.022% |
| 2025-05-07 | 50.13 | 50.41 | 49.96 | 50.21 | +0.460% | 125,423 | +34.316% |
| 2025-05-06 | 49.71 | 50.11 | 49.70 | 49.98 | -0.319% | 60,922 | +34.934% |
| 2025-05-05 | 50.01 | 50.32 | 49.98 | 50.14 | -0.259% | 20,052 | +34.503% |
| 2025-05-02 | 49.93 | 50.29 | 49.93 | 50.27 | +3.055% | 205,637 | +34.156% |
| 2025-05-01 | 48.99 | 48.99 | 48.71 | 48.78 | -0.143% | 9,181 | +38.253% |
| 2025-04-30 | 48.41 | 49.05 | 48.23 | 48.85 | -0.143% | 27,364 | +38.055% |
| 2025-04-29 | 48.74 | 48.99 | 48.70 | 48.92 | +0.266% | 12,913 | +37.858% |
| 2025-04-28 | 48.79 | 48.80 | 48.32 | 48.79 | +0.021% | 72,079 | +38.225% |
| 2025-04-25 | 48.42 | 48.78 | 48.31 | 48.78 | +0.764% | 8,382 | +38.253% |
| 2025-04-24 | 48.01 | 48.46 | 47.96 | 48.41 | +1.340% | 15,808 | +39.310% |
| 2025-04-23 | 48.14 | 48.28 | 47.66 | 47.77 | +1.423% | 28,600 | +41.176% |
| 2025-04-22 | 46.78 | 47.43 | 46.78 | 47.10 | +2.191% | 18,694 | +43.185% |
| 2025-04-21 | 46.68 | 46.68 | 45.75 | 46.09 | -0.988% | 11,233 | +46.322% |
| 2025-04-17 | 46.62 | 46.97 | 46.42 | 46.55 | +0.627% | 17,758 | +44.876% |
| 2025-04-16 | 46.65 | 46.82 | 45.87 | 46.26 | -1.344% | 26,344 | +45.785% |
| 2025-04-15 | 46.72 | 47.18 | 46.72 | 46.89 | 0.000% | 9,181 | +43.826% |