EWP
iShares MSCI Spain ETF
stockNYSEETF
Market OpenOct 5, 2026 1:26:05 PM EDT
58.42USD+0.189%(+0.11)1,414,933
56.26Bid60.19Ask3.93SpreadPre-marketOct 5, 2026 8:30:30 AM EDT
58.40USD+0.154%(+0.09)
EWP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 58.28 | 58.46 | 58.08 | 58.42 | +0.189% | 1,414,933 | 0.000% |
| 2026-10-02 | 57.62 | 58.35 | 57.62 | 58.31 | +0.778% | 494,824 | +0.189% |
| 2026-10-01 | 58.81 | 58.81 | 57.57 | 57.86 | -2.264% | 590,052 | +0.968% |
| 2026-09-30 | 59.72 | 59.88 | 59.18 | 59.20 | -1.415% | 303,225 | -1.318% |
| 2026-09-29 | 60.23 | 60.23 | 59.54 | 60.05 | -0.973% | 224,799 | -2.714% |
| 2026-09-28 | 60.57 | 60.84 | 60.25 | 60.64 | -0.915% | 288,795 | -3.661% |
| 2026-09-25 | 60.93 | 61.27 | 60.70 | 61.20 | +0.691% | 227,357 | -4.542% |
| 2026-09-24 | 60.60 | 60.93 | 60.29 | 60.78 | +0.713% | 174,583 | -3.883% |
| 2026-09-23 | 60.94 | 61.06 | 60.15 | 60.35 | -1.950% | 245,131 | -3.198% |
| 2026-09-22 | 61.86 | 61.86 | 61.16 | 61.55 | +0.212% | 1,534,487 | -5.085% |
| 2026-09-21 | 61.10 | 61.46 | 61.10 | 61.42 | +1.387% | 144,935 | -4.884% |
| 2026-09-18 | 60.80 | 60.80 | 60.37 | 60.58 | -1.720% | 140,602 | -3.566% |
| 2026-09-17 | 61.50 | 61.88 | 61.36 | 61.64 | +1.332% | 700,390 | -5.224% |
| 2026-09-16 | 61.10 | 61.46 | 60.43 | 60.83 | -0.442% | 137,345 | -3.962% |
| 2026-09-15 | 61.06 | 61.32 | 60.86 | 61.10 | +0.180% | 257,349 | -4.386% |
| 2026-09-14 | 61.09 | 61.34 | 60.72 | 60.99 | -1.851% | 932,041 | -4.214% |
| 2026-09-11 | 62.22 | 62.39 | 62.01 | 62.14 | +1.172% | 133,709 | -5.986% |
| 2026-09-10 | 61.59 | 61.98 | 61.37 | 61.42 | -0.276% | 216,897 | -4.884% |
| 2026-09-09 | 61.70 | 61.79 | 61.49 | 61.59 | -1.013% | 532,051 | -5.147% |
| 2026-09-08 | 62.37 | 62.62 | 62.13 | 62.22 | -0.845% | 156,612 | -6.107% |
| 2026-09-04 | 62.47 | 62.84 | 62.47 | 62.75 | +0.256% | 137,147 | -6.900% |
| 2026-09-03 | 62.37 | 62.70 | 62.29 | 62.59 | +1.066% | 226,055 | -6.662% |
| 2026-09-02 | 62.11 | 62.23 | 61.68 | 61.93 | +0.601% | 1,166,129 | -5.668% |
| 2026-09-01 | 62.07 | 62.25 | 61.51 | 61.56 | -1.346% | 570,929 | -5.101% |
| 2026-08-31 | 62.65 | 62.77 | 62.28 | 62.40 | +0.080% | 129,593 | -6.378% |
| 2026-08-28 | 62.78 | 62.88 | 62.27 | 62.35 | -0.096% | 451,763 | -6.303% |
| 2026-08-27 | 62.69 | 62.69 | 62.24 | 62.41 | -0.747% | 509,810 | -6.393% |
| 2026-08-26 | 63.44 | 63.44 | 62.80 | 62.88 | -0.428% | 148,754 | -7.093% |
| 2026-08-25 | 63.21 | 63.24 | 62.79 | 63.15 | -0.127% | 382,182 | -7.490% |
| 2026-08-24 | 62.88 | 63.27 | 62.79 | 63.23 | +0.493% | 191,401 | -7.607% |
| 2026-08-21 | 62.80 | 63.04 | 62.72 | 62.92 | +1.044% | 369,284 | -7.152% |
| 2026-08-20 | 62.49 | 62.64 | 62.19 | 62.27 | -0.144% | 256,324 | -6.183% |
| 2026-08-19 | 62.50 | 62.50 | 62.16 | 62.36 | +0.451% | 549,570 | -6.318% |
| 2026-08-18 | 62.42 | 62.62 | 62.04 | 62.08 | -0.513% | 401,646 | -5.896% |
| 2026-08-17 | 62.73 | 62.87 | 62.33 | 62.40 | -0.716% | 172,721 | -6.378% |
| 2026-08-14 | 62.87 | 63.05 | 62.67 | 62.85 | +0.287% | 126,318 | -7.049% |
| 2026-08-13 | 63.05 | 63.05 | 62.59 | 62.67 | -0.207% | 103,774 | -6.782% |
| 2026-08-12 | 63.05 | 63.08 | 62.60 | 62.80 | +0.271% | 381,466 | -6.975% |
| 2026-08-11 | 62.85 | 63.08 | 62.59 | 62.63 | +0.353% | 88,217 | -6.722% |
| 2026-08-10 | 62.61 | 62.74 | 62.41 | 62.41 | -0.399% | 822,320 | -6.393% |
| 2026-08-07 | 62.81 | 62.86 | 62.49 | 62.66 | +0.578% | 149,150 | -6.767% |
| 2026-08-06 | 62.92 | 63.02 | 62.28 | 62.30 | +0.193% | 136,422 | -6.228% |
| 2026-08-05 | 62.56 | 62.56 | 61.94 | 62.18 | +0.290% | 207,129 | -6.047% |
| 2026-08-04 | 62.00 | 62.26 | 61.80 | 62.00 | +0.065% | 740,202 | -5.774% |
| 2026-08-03 | 61.62 | 61.98 | 61.15 | 61.96 | +0.781% | 914,101 | -5.713% |
| 2026-07-31 | 61.36 | 61.63 | 60.81 | 61.48 | +0.065% | 291,727 | -4.977% |
| 2026-07-30 | 60.82 | 61.58 | 60.49 | 61.44 | +3.434% | 218,616 | -4.915% |
| 2026-07-29 | 59.81 | 60.12 | 59.17 | 59.40 | -1.769% | 105,916 | -1.650% |
| 2026-07-28 | 60.28 | 60.64 | 60.16 | 60.47 | -0.362% | 200,026 | -3.390% |
| 2026-07-27 | 60.72 | 60.87 | 60.36 | 60.69 | +1.641% | 373,018 | -3.740% |
| 2026-07-24 | 59.49 | 60.07 | 59.45 | 59.71 | +1.169% | 569,680 | -2.160% |
| 2026-07-23 | 59.01 | 59.21 | 58.74 | 59.02 | -1.846% | 209,146 | -1.017% |
| 2026-07-22 | 60.22 | 60.40 | 60.05 | 60.13 | +1.127% | 162,736 | -2.844% |
| 2026-07-21 | 59.13 | 59.55 | 59.04 | 59.46 | +1.347% | 410,389 | -1.749% |
| 2026-07-20 | 59.01 | 59.08 | 58.59 | 58.67 | -0.828% | 94,927 | -0.426% |
| 2026-07-17 | 58.97 | 59.25 | 58.85 | 59.16 | -0.202% | 658,179 | -1.251% |
| 2026-07-16 | 59.10 | 59.46 | 59.00 | 59.28 | -0.537% | 143,433 | -1.451% |
| 2026-07-15 | 59.25 | 59.60 | 59.06 | 59.60 | +0.591% | 123,918 | -1.980% |
| 2026-07-14 | 59.28 | 59.77 | 59.23 | 59.25 | +0.526% | 697,593 | -1.401% |
| 2026-07-13 | 59.47 | 59.58 | 58.84 | 58.94 | -0.858% | 263,127 | -0.882% |
| 2026-07-10 | 59.22 | 59.69 | 59.03 | 59.45 | +0.473% | 108,646 | -1.733% |
| 2026-07-09 | 58.97 | 59.41 | 58.97 | 59.17 | +0.629% | 664,625 | -1.268% |
| 2026-07-08 | 58.70 | 59.00 | 58.12 | 58.80 | -1.705% | 342,180 | -0.646% |
| 2026-07-07 | 60.33 | 60.49 | 59.66 | 59.82 | -0.763% | 162,459 | -2.340% |
| 2026-07-06 | 59.98 | 60.33 | 59.92 | 60.28 | +1.039% | 236,645 | -3.086% |
| 2026-07-02 | 60.04 | 60.44 | 59.44 | 59.66 | +1.170% | 2,321,902 | -2.078% |
| 2026-07-01 | 58.62 | 59.04 | 58.62 | 58.97 | -0.707% | 477,322 | -0.933% |
| 2026-06-30 | 59.12 | 59.41 | 58.88 | 59.39 | +0.270% | 185,514 | -1.633% |
| 2026-06-29 | 59.03 | 59.26 | 58.81 | 59.23 | +0.937% | 349,304 | -1.368% |
| 2026-06-26 | 58.83 | 59.02 | 58.57 | 58.68 | -0.204% | 79,423 | -0.443% |
| 2026-06-25 | 58.62 | 59.06 | 58.60 | 58.80 | +0.754% | 107,460 | -0.646% |
| 2026-06-24 | 58.36 | 58.56 | 58.13 | 58.36 | -1.135% | 126,118 | +0.103% |
| 2026-06-23 | 58.89 | 59.23 | 58.85 | 59.03 | -0.723% | 144,707 | -1.033% |
| 2026-06-22 | 59.25 | 59.65 | 59.25 | 59.46 | +0.763% | 119,421 | -1.749% |
| 2026-06-18 | 59.12 | 59.23 | 58.91 | 59.01 | +0.272% | 252,418 | -1.000% |
| 2026-06-17 | 59.52 | 59.88 | 58.69 | 58.85 | -0.017% | 412,508 | -0.731% |
| 2026-06-16 | 58.71 | 59.10 | 58.58 | 58.86 | +0.961% | 234,298 | -0.748% |
| 2026-06-15 | 58.81 | 58.81 | 58.25 | 58.30 | -0.681% | 173,023 | +0.206% |
| 2026-06-12 | 58.31 | 58.79 | 58.02 | 58.70 | +0.634% | 191,679 | -0.477% |
| 2026-06-11 | 56.70 | 58.37 | 56.69 | 58.33 | +3.698% | 211,726 | +0.154% |
| 2026-06-10 | 56.74 | 56.99 | 56.22 | 56.25 | -1.021% | 140,103 | +3.858% |
| 2026-06-09 | 57.43 | 57.67 | 56.16 | 56.83 | +0.300% | 168,516 | +2.798% |
| 2026-06-08 | 57.25 | 57.27 | 56.60 | 56.66 | -0.229% | 196,855 | +3.106% |
| 2026-06-05 | 57.65 | 57.76 | 56.55 | 56.79 | -1.235% | 381,726 | +2.870% |
| 2026-06-04 | 57.47 | 57.64 | 57.23 | 57.50 | +1.108% | 305,898 | +1.600% |
| 2026-06-03 | 57.25 | 57.42 | 56.87 | 56.87 | -1.061% | 263,858 | +2.726% |
| 2026-06-02 | 57.44 | 57.66 | 57.26 | 57.48 | +0.017% | 1,016,566 | +1.635% |
| 2026-06-01 | 56.86 | 57.58 | 56.81 | 57.47 | -0.760% | 561,821 | +1.653% |
| 2026-05-29 | 57.87 | 58.38 | 57.73 | 57.91 | +0.242% | 328,997 | +0.881% |
| 2026-05-28 | 57.35 | 57.97 | 57.35 | 57.77 | -0.052% | 741,624 | +1.125% |
| 2026-05-27 | 57.95 | 58.19 | 57.62 | 57.80 | +0.017% | 130,392 | +1.073% |
| 2026-05-26 | 57.94 | 58.19 | 57.58 | 57.79 | +2.265% | 130,869 | +1.090% |
| 2026-05-22 | 57.04 | 57.11 | 56.50 | 56.51 | -1.533% | 82,467 | +3.380% |
| 2026-05-21 | 56.75 | 57.50 | 56.57 | 57.39 | +0.438% | 157,691 | +1.795% |
| 2026-05-20 | 55.94 | 57.28 | 55.94 | 57.14 | +2.383% | 157,836 | +2.240% |
| 2026-05-19 | 56.10 | 56.26 | 55.72 | 55.81 | -1.169% | 529,535 | +4.677% |
| 2026-05-18 | 56.09 | 56.58 | 56.05 | 56.47 | +1.510% | 206,345 | +3.453% |
| 2026-05-15 | 55.87 | 55.87 | 55.38 | 55.63 | -1.137% | 214,720 | +5.015% |
| 2026-05-14 | 56.60 | 56.67 | 56.27 | 56.27 | -0.284% | 142,716 | +3.821% |
| 2026-05-13 | 55.98 | 56.47 | 55.92 | 56.43 | 0.000% | 1,975,602 | +3.526% |
| 2026-05-12 | 56.29 | 56.52 | 56.03 | 56.43 | -0.965% | 126,287 | +3.526% |
| 2026-05-11 | 57.13 | 57.24 | 56.92 | 56.98 | -0.437% | 350,811 | +2.527% |
| 2026-05-08 | 57.32 | 57.47 | 56.94 | 57.23 | +0.775% | 227,770 | +2.079% |
| 2026-05-07 | 57.51 | 57.83 | 56.76 | 56.79 | -1.509% | 142,350 | +2.870% |
| 2026-05-06 | 57.59 | 57.73 | 57.31 | 57.66 | +2.561% | 150,829 | +1.318% |
| 2026-05-05 | 55.84 | 56.27 | 55.61 | 56.22 | +2.460% | 684,463 | +3.913% |
| 2026-05-04 | 55.68 | 55.85 | 54.64 | 54.87 | -3.074% | 1,409,620 | +6.470% |
| 2026-05-01 | 56.91 | 57.13 | 56.57 | 56.61 | -0.106% | 286,360 | +3.197% |
| 2026-04-30 | 55.74 | 56.76 | 55.74 | 56.67 | +2.090% | 344,915 | +3.088% |
| 2026-04-29 | 56.00 | 56.00 | 55.27 | 55.51 | -1.034% | 105,287 | +5.242% |
| 2026-04-28 | 56.30 | 56.31 | 56.02 | 56.09 | +0.268% | 96,811 | +4.154% |
| 2026-04-27 | 56.11 | 56.30 | 55.82 | 55.94 | -0.054% | 241,412 | +4.433% |
| 2026-04-24 | 55.82 | 56.07 | 55.67 | 55.97 | +0.251% | 646,896 | +4.377% |
| 2026-04-23 | 56.29 | 56.53 | 55.27 | 55.83 | -1.673% | 224,457 | +4.639% |
| 2026-04-22 | 57.15 | 57.33 | 56.52 | 56.78 | +0.018% | 646,150 | +2.888% |
| 2026-04-21 | 57.88 | 57.96 | 56.67 | 56.77 | -2.188% | 164,110 | +2.906% |
| 2026-04-20 | 58.06 | 58.16 | 57.59 | 58.04 | -0.599% | 171,406 | +0.655% |
| 2026-04-17 | 58.68 | 58.99 | 58.34 | 58.39 | +1.778% | 348,751 | +0.051% |
| 2026-04-16 | 57.81 | 58.01 | 57.12 | 57.37 | -0.744% | 129,344 | +1.830% |
| 2026-04-15 | 57.88 | 58.11 | 57.61 | 57.80 | -0.551% | 157,965 | +1.073% |
| 2026-04-14 | 58.00 | 58.25 | 57.80 | 58.12 | +0.868% | 1,705,100 | +0.516% |
| 2026-04-13 | 56.56 | 57.64 | 56.54 | 57.62 | +0.313% | 170,464 | +1.388% |
| 2026-04-10 | 57.69 | 57.83 | 57.29 | 57.44 | +0.017% | 692,865 | +1.706% |
| 2026-04-09 | 56.93 | 57.68 | 56.76 | 57.43 | +0.122% | 266,092 | +1.724% |
| 2026-04-08 | 57.52 | 57.74 | 56.90 | 57.36 | +3.763% | 294,843 | +1.848% |
| 2026-04-07 | 54.92 | 55.32 | 54.45 | 55.28 | -0.018% | 803,920 | +5.680% |
| 2026-04-06 | 54.95 | 55.51 | 54.86 | 55.29 | +0.784% | 932,757 | +5.661% |
| 2026-04-02 | 53.70 | 54.93 | 53.70 | 54.86 | -0.146% | 547,346 | +6.489% |
| 2026-04-01 | 54.90 | 55.24 | 54.63 | 54.94 | +1.160% | 636,328 | +6.334% |
| 2026-03-31 | 53.33 | 54.36 | 52.99 | 54.31 | +4.002% | 1,047,625 | +7.568% |
| 2026-03-30 | 52.36 | 52.70 | 52.07 | 52.22 | +0.500% | 850,092 | +11.873% |
| 2026-03-27 | 52.15 | 52.66 | 51.80 | 51.96 | -0.953% | 294,576 | +12.433% |
| 2026-03-26 | 52.78 | 53.11 | 52.38 | 52.46 | -1.999% | 501,194 | +11.361% |
| 2026-03-25 | 53.59 | 53.83 | 53.26 | 53.53 | +1.421% | 457,542 | +9.135% |
| 2026-03-24 | 52.16 | 53.05 | 52.13 | 52.78 | -0.584% | 334,160 | +10.686% |
| 2026-03-23 | 52.84 | 53.81 | 52.65 | 53.09 | +2.828% | 715,497 | +10.040% |
| 2026-03-20 | 53.09 | 53.19 | 51.43 | 51.63 | -3.097% | 922,294 | +13.151% |
| 2026-03-19 | 52.20 | 53.78 | 52.10 | 53.28 | +0.038% | 1,137,235 | +9.647% |
| 2026-03-18 | 53.65 | 53.94 | 53.14 | 53.26 | -0.985% | 552,195 | +9.688% |
| 2026-03-17 | 53.88 | 54.17 | 53.59 | 53.79 | +0.806% | 790,175 | +8.608% |
| 2026-03-16 | 53.07 | 53.51 | 53.00 | 53.36 | +1.735% | 970,993 | +9.483% |
| 2026-03-13 | 53.15 | 53.54 | 52.43 | 52.45 | -1.000% | 586,873 | +11.382% |
| 2026-03-12 | 53.14 | 53.39 | 52.66 | 52.98 | -2.016% | 1,278,123 | +10.268% |
| 2026-03-11 | 53.90 | 54.24 | 53.65 | 54.07 | +0.130% | 328,073 | +8.045% |
| 2026-03-10 | 54.29 | 54.92 | 53.93 | 54.00 | +0.297% | 410,188 | +8.185% |
| 2026-03-09 | 52.05 | 54.05 | 52.02 | 53.84 | +1.203% | 800,343 | +8.507% |
| 2026-03-06 | 52.43 | 53.42 | 52.09 | 53.20 | -0.654% | 647,823 | +9.812% |
| 2026-03-05 | 54.10 | 54.22 | 53.04 | 53.55 | -2.031% | 974,415 | +9.094% |
| 2026-03-04 | 54.22 | 54.66 | 54.04 | 54.66 | +3.015% | 1,094,952 | +6.879% |
| 2026-03-03 | 52.94 | 53.34 | 52.22 | 53.06 | -5.301% | 2,268,006 | +10.102% |
| 2026-03-02 | 55.70 | 56.33 | 55.64 | 56.03 | -2.114% | 692,191 | +4.266% |
| 2026-02-27 | 57.97 | 58.10 | 57.20 | 57.24 | -1.514% | 287,972 | +2.061% |
| 2026-02-26 | 57.98 | 58.18 | 57.67 | 58.12 | -0.240% | 356,978 | +0.516% |
| 2026-02-25 | 57.57 | 58.32 | 57.50 | 58.26 | +1.942% | 200,100 | +0.275% |
| 2026-02-24 | 56.98 | 57.24 | 56.89 | 57.15 | -0.227% | 325,982 | +2.222% |
| 2026-02-23 | 57.69 | 57.88 | 56.98 | 57.28 | +0.456% | 501,761 | +1.990% |
| 2026-02-20 | 56.48 | 57.06 | 56.43 | 57.02 | +1.549% | 262,011 | +2.455% |
| 2026-02-19 | 55.95 | 56.20 | 55.74 | 56.15 | -1.197% | 579,685 | +4.043% |
| 2026-02-18 | 56.89 | 57.13 | 56.66 | 56.83 | +0.584% | 354,259 | +2.798% |
| 2026-02-17 | 56.15 | 56.55 | 56.07 | 56.50 | +1.600% | 275,882 | +3.398% |
| 2026-02-13 | 55.89 | 55.89 | 55.29 | 55.61 | -0.979% | 1,359,574 | +5.053% |
| 2026-02-12 | 56.80 | 56.89 | 55.95 | 56.16 | -1.248% | 447,632 | +4.024% |
| 2026-02-11 | 57.10 | 57.19 | 56.45 | 56.87 | -0.420% | 371,546 | +2.726% |
| 2026-02-10 | 57.58 | 57.60 | 57.03 | 57.11 | -0.696% | 316,360 | +2.294% |
| 2026-02-09 | 56.86 | 57.63 | 56.75 | 57.51 | +1.860% | 681,747 | +1.582% |
| 2026-02-06 | 56.07 | 56.48 | 55.99 | 56.46 | +2.264% | 1,050,389 | +3.471% |
| 2026-02-05 | 55.66 | 55.98 | 55.17 | 55.21 | -2.594% | 606,368 | +5.814% |
| 2026-02-04 | 57.24 | 57.26 | 56.27 | 56.68 | +0.764% | 932,778 | +3.070% |
| 2026-02-03 | 56.64 | 57.04 | 55.74 | 56.25 | -1.073% | 1,875,096 | +3.858% |
| 2026-02-02 | 56.60 | 56.95 | 56.55 | 56.86 | +1.013% | 641,037 | +2.744% |
| 2026-01-30 | 56.69 | 56.86 | 56.11 | 56.29 | -0.124% | 486,693 | +3.784% |
| 2026-01-29 | 56.60 | 56.68 | 55.65 | 56.36 | +0.859% | 540,285 | +3.655% |
| 2026-01-28 | 56.04 | 56.16 | 55.60 | 55.88 | -1.965% | 1,164,371 | +4.545% |
| 2026-01-27 | 56.56 | 57.17 | 56.46 | 57.00 | +1.786% | 343,736 | +2.491% |
| 2026-01-26 | 55.71 | 56.02 | 55.66 | 56.00 | +1.578% | 1,530,147 | +4.321% |
| 2026-01-23 | 54.61 | 55.16 | 54.41 | 55.13 | +0.382% | 551,263 | +5.968% |
| 2026-01-22 | 54.77 | 55.08 | 54.48 | 54.92 | +0.641% | 642,425 | +6.373% |
| 2026-01-21 | 53.98 | 54.70 | 53.76 | 54.57 | +1.375% | 782,737 | +7.055% |
| 2026-01-20 | 54.36 | 54.36 | 53.71 | 53.83 | -1.500% | 393,225 | +8.527% |
| 2026-01-16 | 54.45 | 54.66 | 54.34 | 54.65 | +0.700% | 706,820 | +6.898% |
| 2026-01-15 | 54.49 | 54.66 | 54.24 | 54.27 | -1.363% | 1,388,083 | +7.647% |
| 2026-01-14 | 55.10 | 55.14 | 54.84 | 55.02 | +0.383% | 889,774 | +6.180% |
| 2026-01-13 | 54.89 | 54.91 | 54.64 | 54.81 | -0.273% | 362,574 | +6.586% |
| 2026-01-12 | 54.77 | 54.98 | 54.72 | 54.96 | +0.844% | 472,426 | +6.295% |
| 2026-01-09 | 54.45 | 54.58 | 54.24 | 54.50 | -0.547% | 1,075,414 | +7.193% |
| 2026-01-08 | 54.55 | 54.83 | 54.55 | 54.80 | +0.606% | 343,878 | +6.606% |
| 2026-01-07 | 54.64 | 54.66 | 54.44 | 54.47 | -0.147% | 401,663 | +7.252% |
| 2026-01-06 | 55.22 | 55.25 | 54.52 | 54.55 | -0.818% | 880,362 | +7.094% |
| 2026-01-05 | 54.59 | 55.01 | 54.44 | 55.00 | +0.548% | 705,119 | +6.218% |
| 2026-01-02 | 54.47 | 54.75 | 53.85 | 54.70 | +1.465% | 1,028,616 | +6.801% |
| 2025-12-31 | 54.10 | 54.10 | 53.85 | 53.91 | -0.370% | 1,111,759 | +8.366% |
| 2025-12-30 | 54.12 | 54.35 | 54.08 | 54.11 | +0.576% | 238,139 | +7.965% |
| 2025-12-29 | 53.89 | 53.92 | 53.67 | 53.80 | -0.167% | 394,287 | +8.587% |
| 2025-12-26 | 54.03 | 54.03 | 53.76 | 53.89 | -0.056% | 328,877 | +8.406% |
| 2025-12-24 | 53.94 | 53.96 | 53.84 | 53.92 | +0.223% | 469,204 | +8.346% |
| 2025-12-23 | 53.64 | 53.87 | 53.62 | 53.80 | +0.317% | 269,098 | +8.587% |
| 2025-12-22 | 53.52 | 53.72 | 53.47 | 53.63 | +0.337% | 325,687 | +8.932% |
| 2025-12-19 | 53.66 | 53.66 | 53.44 | 53.45 | +0.451% | 280,972 | +9.298% |
| 2025-12-18 | 53.24 | 53.43 | 53.02 | 53.21 | +0.777% | 1,256,604 | +9.791% |
| 2025-12-17 | 52.86 | 53.09 | 52.77 | 52.80 | -0.151% | 1,276,875 | +10.644% |
| 2025-12-16 | 53.28 | 53.31 | 52.74 | 52.88 | -2.092% | 794,464 | +10.477% |
| 2025-12-15 | 53.95 | 54.11 | 53.88 | 54.01 | +1.218% | 494,101 | +8.165% |
| 2025-12-12 | 53.73 | 53.80 | 53.10 | 53.36 | -0.224% | 816,853 | +9.483% |
| 2025-12-11 | 53.40 | 53.58 | 53.36 | 53.48 | +0.792% | 347,187 | +9.237% |
| 2025-12-10 | 52.54 | 53.15 | 52.48 | 53.06 | +1.337% | 378,748 | +10.102% |
| 2025-12-09 | 52.48 | 52.64 | 52.25 | 52.36 | +0.096% | 968,873 | +11.574% |
| 2025-12-08 | 52.49 | 52.56 | 52.20 | 52.31 | +0.038% | 2,954,563 | +11.680% |
| 2025-12-05 | 52.63 | 52.72 | 52.23 | 52.29 | -0.381% | 610,683 | +11.723% |
| 2025-12-04 | 52.41 | 52.66 | 52.37 | 52.49 | +0.153% | 388,359 | +11.297% |
| 2025-12-03 | 52.68 | 52.77 | 52.10 | 52.41 | +0.750% | 1,288,171 | +11.467% |
| 2025-12-02 | 52.03 | 52.08 | 51.80 | 52.02 | +0.873% | 383,856 | +12.303% |
| 2025-12-01 | 51.61 | 51.80 | 51.55 | 51.57 | -0.174% | 510,165 | +13.283% |
| 2025-11-28 | 51.40 | 51.69 | 51.38 | 51.66 | +0.136% | 694,603 | +13.086% |
| 2025-11-26 | 51.09 | 51.63 | 51.09 | 51.59 | +1.475% | 529,722 | +13.239% |
| 2025-11-25 | 50.60 | 50.89 | 50.48 | 50.84 | +1.802% | 238,117 | +14.910% |
| 2025-11-24 | 49.91 | 50.21 | 49.78 | 49.94 | +0.422% | 283,089 | +16.980% |
| 2025-11-21 | 49.52 | 49.86 | 49.34 | 49.73 | +0.729% | 546,739 | +17.474% |
| 2025-11-20 | 50.44 | 50.54 | 49.33 | 49.37 | -1.082% | 975,059 | +18.331% |
| 2025-11-19 | 50.07 | 50.25 | 49.77 | 49.91 | -0.160% | 612,811 | +17.051% |
| 2025-11-18 | 49.99 | 50.15 | 49.77 | 49.99 | -1.556% | 1,492,100 | +16.863% |
| 2025-11-17 | 51.14 | 51.25 | 50.61 | 50.78 | -1.684% | 504,184 | +15.045% |
| 2025-11-14 | 51.44 | 51.74 | 51.38 | 51.65 | -1.073% | 375,265 | +13.107% |
| 2025-11-13 | 52.67 | 52.78 | 52.17 | 52.21 | -0.590% | 938,663 | +11.894% |
| 2025-11-12 | 52.34 | 52.57 | 52.34 | 52.52 | +1.195% | 1,866,808 | +11.234% |
| 2025-11-11 | 51.57 | 51.91 | 51.57 | 51.90 | +1.249% | 356,697 | +12.563% |
| 2025-11-10 | 50.88 | 51.29 | 50.81 | 51.26 | +1.465% | 977,785 | +13.968% |
| 2025-11-07 | 50.13 | 50.53 | 50.03 | 50.52 | -0.257% | 543,571 | +15.637% |
| 2025-11-06 | 50.48 | 50.78 | 50.48 | 50.65 | +0.496% | 594,913 | +15.341% |
| 2025-11-05 | 49.86 | 50.46 | 49.86 | 50.40 | +1.347% | 177,607 | +15.913% |
| 2025-11-04 | 49.68 | 50.03 | 49.55 | 49.73 | -0.798% | 1,242,587 | +17.474% |
| 2025-11-03 | 50.18 | 50.23 | 50.06 | 50.13 | -0.080% | 675,432 | +16.537% |
| 2025-10-31 | 50.18 | 50.19 | 49.94 | 50.17 | -0.219% | 238,482 | +16.444% |
| 2025-10-30 | 49.99 | 50.40 | 49.96 | 50.28 | -0.731% | 293,848 | +16.189% |
| 2025-10-29 | 50.77 | 51.03 | 50.41 | 50.65 | +0.099% | 237,966 | +15.341% |
| 2025-10-28 | 50.33 | 50.75 | 50.33 | 50.60 | +0.737% | 438,195 | +15.455% |
| 2025-10-27 | 50.02 | 50.28 | 50.00 | 50.23 | +1.066% | 691,005 | +16.305% |
| 2025-10-24 | 49.48 | 49.80 | 49.43 | 49.70 | +0.262% | 489,316 | +17.545% |
| 2025-10-23 | 49.58 | 49.67 | 49.44 | 49.57 | +0.466% | 266,454 | +17.854% |
| 2025-10-22 | 49.47 | 49.61 | 49.18 | 49.34 | +0.264% | 542,639 | +18.403% |
| 2025-10-21 | 49.64 | 49.64 | 49.16 | 49.21 | -1.422% | 223,219 | +18.716% |
| 2025-10-20 | 49.84 | 49.94 | 49.73 | 49.92 | +0.910% | 936,470 | +17.027% |
| 2025-10-17 | 49.40 | 49.47 | 49.08 | 49.47 | +0.081% | 320,260 | +18.092% |
| 2025-10-16 | 48.77 | 49.84 | 48.66 | 49.43 | +0.981% | 1,266,773 | +18.187% |
| 2025-10-15 | 49.12 | 49.18 | 48.63 | 48.95 | -0.346% | 452,280 | +19.346% |
| 2025-10-14 | 48.65 | 49.23 | 48.59 | 49.12 | +0.800% | 2,612,613 | +18.933% |
| 2025-10-13 | 48.50 | 48.77 | 48.45 | 48.73 | +0.828% | 458,514 | +19.885% |
| 2025-10-10 | 49.00 | 49.09 | 48.28 | 48.33 | -0.699% | 446,324 | +20.877% |
| 2025-10-09 | 49.11 | 49.11 | 48.57 | 48.67 | -1.338% | 541,580 | +20.033% |
| 2025-10-08 | 49.22 | 49.58 | 49.14 | 49.33 | +0.838% | 139,367 | +18.427% |
| 2025-10-07 | 49.20 | 49.20 | 48.86 | 48.92 | -0.610% | 195,543 | +19.419% |
| 2025-10-06 | 49.52 | 49.55 | 49.22 | 49.22 | -0.866% | 217,844 | +18.692% |
| 2025-10-03 | 49.77 | 49.84 | 49.51 | 49.65 | +0.588% | 231,972 | +17.664% |
| 2025-10-02 | 49.56 | 49.63 | 49.13 | 49.36 | -0.564% | 266,672 | +18.355% |
| 2025-10-01 | 49.55 | 49.72 | 49.40 | 49.64 | +0.283% | 3,290,885 | +17.687% |
| 2025-09-30 | 49.17 | 49.57 | 49.15 | 49.50 | +1.186% | 366,407 | +18.020% |
| 2025-09-29 | 49.09 | 49.14 | 48.83 | 48.92 | -0.245% | 155,829 | +19.419% |
| 2025-09-26 | 48.72 | 49.05 | 48.72 | 49.04 | +1.637% | 338,563 | +19.127% |
| 2025-09-25 | 48.33 | 48.34 | 48.07 | 48.25 | -0.659% | 298,641 | +21.078% |
| 2025-09-24 | 48.53 | 48.77 | 48.48 | 48.57 | +0.041% | 337,569 | +20.280% |
| 2025-09-23 | 48.64 | 48.79 | 48.51 | 48.55 | +0.248% | 1,401,194 | +20.330% |
| 2025-09-22 | 48.36 | 48.45 | 48.14 | 48.43 | -0.819% | 323,203 | +20.628% |
| 2025-09-19 | 48.73 | 48.97 | 48.70 | 48.83 | +0.349% | 170,188 | +19.640% |
| 2025-09-18 | 48.40 | 48.73 | 48.32 | 48.66 | -0.185% | 257,828 | +20.058% |
| 2025-09-17 | 48.78 | 49.19 | 48.59 | 48.75 | -0.409% | 305,589 | +19.836% |
| 2025-09-16 | 49.01 | 49.07 | 48.78 | 48.95 | -0.569% | 250,597 | +19.346% |
| 2025-09-15 | 49.18 | 49.30 | 49.06 | 49.23 | +0.469% | 283,731 | +18.667% |
| 2025-09-12 | 48.45 | 49.01 | 48.45 | 49.00 | +0.041% | 253,387 | +19.224% |
| 2025-09-11 | 48.64 | 49.00 | 48.64 | 48.98 | +1.052% | 478,928 | +19.273% |
| 2025-09-10 | 48.43 | 48.69 | 48.41 | 48.47 | +0.811% | 331,188 | +20.528% |
| 2025-09-09 | 47.78 | 48.15 | 47.78 | 48.08 | +0.021% | 250,499 | +21.506% |
| 2025-09-08 | 48.01 | 48.14 | 47.90 | 48.07 | +0.987% | 262,877 | +21.531% |
| 2025-09-05 | 47.76 | 47.89 | 47.45 | 47.60 | +0.253% | 697,158 | +22.731% |
| 2025-09-04 | 47.39 | 47.51 | 47.20 | 47.48 | +0.914% | 198,667 | +23.041% |
| 2025-09-03 | 46.83 | 47.13 | 46.81 | 47.05 | +0.064% | 345,333 | +24.166% |
| 2025-09-02 | 46.63 | 47.04 | 46.56 | 47.02 | -1.446% | 403,748 | +24.245% |
| 2025-08-29 | 47.57 | 47.80 | 47.55 | 47.71 | -0.646% | 374,643 | +22.448% |
| 2025-08-28 | 47.88 | 48.11 | 47.77 | 48.02 | +0.755% | 348,955 | +21.658% |
| 2025-08-27 | 47.58 | 47.66 | 47.33 | 47.66 | -0.894% | 227,353 | +22.577% |
| 2025-08-26 | 48.17 | 48.30 | 47.98 | 48.09 | -0.435% | 237,840 | +21.481% |
| 2025-08-25 | 48.76 | 48.87 | 48.30 | 48.30 | -1.909% | 328,235 | +20.952% |
| 2025-08-22 | 48.72 | 49.38 | 48.72 | 49.24 | +1.568% | 276,042 | +18.643% |
| 2025-08-21 | 48.46 | 48.59 | 48.35 | 48.48 | -0.390% | 194,178 | +20.503% |
| 2025-08-20 | 48.66 | 48.74 | 48.57 | 48.67 | +0.454% | 263,606 | +20.033% |
| 2025-08-19 | 48.77 | 48.83 | 48.41 | 48.45 | -0.309% | 395,764 | +20.578% |
| 2025-08-18 | 48.43 | 48.60 | 48.34 | 48.60 | -0.491% | 347,755 | +20.206% |
| 2025-08-15 | 48.77 | 48.90 | 48.68 | 48.84 | +0.867% | 501,960 | +19.615% |
| 2025-08-14 | 48.09 | 48.48 | 48.07 | 48.42 | +0.938% | 307,247 | +20.653% |
| 2025-08-13 | 47.89 | 48.05 | 47.89 | 47.97 | +1.245% | 235,678 | +21.784% |
| 2025-08-12 | 47.15 | 47.44 | 47.15 | 47.38 | +0.616% | 247,228 | +23.301% |
| 2025-08-11 | 46.95 | 47.16 | 46.85 | 47.09 | -0.106% | 187,975 | +24.060% |
| 2025-08-08 | 46.98 | 47.16 | 46.88 | 47.14 | +1.007% | 569,157 | +23.929% |
| 2025-08-07 | 46.51 | 46.67 | 46.30 | 46.67 | +1.105% | 412,385 | +25.177% |
| 2025-08-06 | 45.96 | 46.26 | 45.94 | 46.16 | +1.495% | 625,544 | +26.560% |
| 2025-08-05 | 45.31 | 45.55 | 45.15 | 45.48 | +0.397% | 545,681 | +28.452% |
| 2025-08-04 | 45.22 | 45.30 | 45.11 | 45.30 | +1.752% | 349,227 | +28.962% |
| 2025-08-01 | 44.52 | 44.61 | 44.20 | 44.52 | -0.447% | 1,234,330 | +31.222% |
| 2025-07-31 | 44.69 | 44.90 | 44.60 | 44.72 | +0.090% | 279,645 | +30.635% |
| 2025-07-30 | 44.67 | 44.96 | 44.50 | 44.68 | -0.645% | 737,984 | +30.752% |
| 2025-07-29 | 44.87 | 45.12 | 44.78 | 44.97 | +0.469% | 389,642 | +29.909% |
| 2025-07-28 | 45.18 | 45.18 | 44.63 | 44.76 | -1.561% | 337,603 | +30.518% |
| 2025-07-25 | 45.16 | 45.48 | 45.06 | 45.47 | +0.309% | 547,490 | +28.480% |
| 2025-07-24 | 45.50 | 45.55 | 45.32 | 45.33 | -0.044% | 366,005 | +28.877% |
| 2025-07-23 | 44.71 | 45.37 | 44.57 | 45.35 | +1.386% | 824,206 | +28.820% |
| 2025-07-22 | 44.45 | 44.76 | 44.25 | 44.73 | +1.130% | 756,906 | +30.606% |
| 2025-07-21 | 44.03 | 44.51 | 44.01 | 44.23 | +0.752% | 266,093 | +32.082% |
| 2025-07-18 | 44.31 | 44.31 | 43.85 | 43.90 | -0.250% | 553,121 | +33.075% |
| 2025-07-17 | 43.76 | 44.06 | 43.76 | 44.01 | -0.045% | 289,820 | +32.743% |
| 2025-07-16 | 43.75 | 44.06 | 43.60 | 44.03 | +1.265% | 383,425 | +32.682% |
| 2025-07-15 | 43.88 | 43.92 | 43.45 | 43.48 | -1.940% | 453,277 | +34.361% |
| 2025-07-14 | 44.08 | 44.39 | 44.06 | 44.34 | +0.408% | 497,928 | +31.755% |
| 2025-07-11 | 44.27 | 44.30 | 44.10 | 44.16 | -0.786% | 1,251,664 | +32.292% |
| 2025-07-10 | 44.73 | 44.78 | 44.48 | 44.51 | -1.701% | 780,864 | +31.251% |
| 2025-07-09 | 45.11 | 45.33 | 45.00 | 45.28 | +1.298% | 284,414 | +29.019% |
| 2025-07-08 | 44.45 | 44.80 | 44.38 | 44.70 | +0.880% | 229,185 | +30.694% |
| 2025-07-07 | 44.23 | 44.49 | 44.11 | 44.31 | -0.761% | 350,124 | +31.844% |
| 2025-07-03 | 44.66 | 44.77 | 44.55 | 44.65 | +0.112% | 751,256 | +30.840% |
| 2025-07-02 | 44.29 | 44.60 | 44.09 | 44.60 | +0.791% | 335,599 | +30.987% |
| 2025-07-01 | 44.19 | 44.26 | 44.00 | 44.25 | +0.500% | 213,931 | +32.023% |
| 2025-06-30 | 43.67 | 44.09 | 43.64 | 44.03 | +0.686% | 232,494 | +32.682% |
| 2025-06-27 | 43.70 | 43.91 | 43.55 | 43.73 | +0.923% | 302,619 | +33.592% |
| 2025-06-26 | 43.31 | 43.42 | 43.23 | 43.33 | +0.557% | 433,239 | +34.826% |
| 2025-06-25 | 43.04 | 43.09 | 42.85 | 43.09 | -1.396% | 1,931,988 | +35.577% |
| 2025-06-24 | 43.53 | 43.81 | 43.44 | 43.70 | +1.533% | 770,389 | +33.684% |
| 2025-06-23 | 42.36 | 43.06 | 42.36 | 43.04 | +0.820% | 237,715 | +35.734% |
| 2025-06-20 | 42.70 | 42.87 | 42.59 | 42.69 | -0.117% | 532,244 | +36.847% |
| 2025-06-18 | 42.58 | 42.97 | 42.56 | 42.74 | +0.707% | 321,851 | +36.687% |
| 2025-06-17 | 43.00 | 43.06 | 42.39 | 42.44 | -2.549% | 1,602,863 | +37.653% |
| 2025-06-16 | 43.54 | 43.70 | 43.44 | 43.55 | +0.694% | 443,355 | +34.145% |
| 2025-06-13 | 43.01 | 43.40 | 42.91 | 43.25 | -1.637% | 507,707 | +35.075% |
| 2025-06-12 | 43.87 | 44.07 | 43.87 | 43.97 | +1.127% | 205,642 | +32.863% |
| 2025-06-11 | 43.40 | 43.72 | 43.40 | 43.48 | -0.046% | 728,005 | +34.361% |
| 2025-06-10 | 43.73 | 43.85 | 43.45 | 43.50 | 0.000% | 329,129 | +34.299% |
| 2025-06-09 | 43.52 | 43.72 | 43.50 | 43.50 | -0.321% | 188,131 | +34.299% |
| 2025-06-06 | 43.65 | 43.77 | 43.53 | 43.64 | +0.092% | 251,382 | +33.868% |
| 2025-06-05 | 43.50 | 43.83 | 43.46 | 43.60 | +0.879% | 286,015 | +33.991% |
| 2025-06-04 | 43.12 | 43.46 | 43.05 | 43.22 | -0.139% | 587,313 | +35.169% |
| 2025-06-03 | 43.20 | 43.32 | 43.06 | 43.28 | -1.390% | 275,110 | +34.982% |
| 2025-06-02 | 43.35 | 43.89 | 43.30 | 43.89 | +1.386% | 1,225,216 | +33.105% |
| 2025-05-30 | 43.26 | 43.35 | 43.00 | 43.29 | +0.487% | 251,164 | +34.950% |
| 2025-05-29 | 43.21 | 43.21 | 42.98 | 43.08 | +0.466% | 429,939 | +35.608% |
| 2025-05-28 | 42.91 | 43.06 | 42.78 | 42.88 | -1.493% | 329,884 | +36.241% |
| 2025-05-27 | 43.52 | 43.59 | 43.44 | 43.53 | +0.508% | 294,205 | +34.206% |
| 2025-05-23 | 42.69 | 43.38 | 42.69 | 43.31 | -0.115% | 1,190,987 | +34.888% |
| 2025-05-22 | 43.17 | 43.46 | 43.04 | 43.36 | +0.463% | 225,295 | +34.732% |
| 2025-05-21 | 43.61 | 43.70 | 43.16 | 43.16 | -0.782% | 385,935 | +35.357% |
| 2025-05-20 | 43.27 | 43.50 | 43.17 | 43.50 | +1.874% | 530,745 | +34.299% |
| 2025-05-19 | 42.35 | 42.70 | 42.35 | 42.70 | +1.161% | 255,952 | +36.815% |
| 2025-05-16 | 42.00 | 42.22 | 41.85 | 42.21 | +1.078% | 259,044 | +38.403% |
| 2025-05-15 | 41.64 | 41.82 | 41.54 | 41.76 | +0.530% | 1,489,284 | +39.895% |
| 2025-05-14 | 41.38 | 41.62 | 41.37 | 41.54 | +0.948% | 365,054 | +40.636% |
| 2025-05-13 | 41.12 | 41.21 | 40.94 | 41.15 | +1.130% | 1,087,769 | +41.968% |
| 2025-05-12 | 40.56 | 40.69 | 40.40 | 40.69 | -0.853% | 356,344 | +43.573% |
| 2025-05-09 | 40.99 | 41.08 | 40.90 | 41.04 | +0.761% | 246,294 | +42.349% |
| 2025-05-08 | 41.13 | 41.13 | 40.69 | 40.73 | -1.069% | 536,988 | +43.432% |
| 2025-05-07 | 41.08 | 41.30 | 41.00 | 41.17 | +0.024% | 921,134 | +41.899% |
| 2025-05-06 | 41.17 | 41.31 | 41.04 | 41.16 | +0.292% | 504,209 | +41.934% |
| 2025-05-05 | 41.22 | 41.22 | 41.04 | 41.04 | +0.465% | 158,225 | +42.349% |
| 2025-05-02 | 40.78 | 40.98 | 40.71 | 40.85 | +0.939% | 726,476 | +43.011% |
| 2025-05-01 | 40.88 | 40.88 | 40.42 | 40.47 | -0.320% | 1,618,466 | +44.354% |
| 2025-04-30 | 40.26 | 40.70 | 40.08 | 40.60 | -1.265% | 387,347 | +43.892% |
| 2025-04-29 | 41.08 | 41.17 | 41.03 | 41.12 | -0.460% | 267,672 | +42.072% |
| 2025-04-28 | 41.00 | 41.33 | 40.93 | 41.31 | +1.101% | 330,768 | +41.419% |
| 2025-04-25 | 40.54 | 40.88 | 40.49 | 40.86 | +1.189% | 202,226 | +42.976% |
| 2025-04-24 | 39.95 | 40.41 | 39.93 | 40.38 | +0.874% | 236,753 | +44.676% |
| 2025-04-23 | 40.07 | 40.33 | 39.88 | 40.03 | -0.274% | 775,684 | +45.941% |
| 2025-04-22 | 39.86 | 40.21 | 39.75 | 40.14 | +2.581% | 404,814 | +45.541% |
| 2025-04-21 | 39.60 | 39.79 | 38.90 | 39.13 | -0.306% | 272,313 | +49.297% |
| 2025-04-17 | 39.09 | 39.52 | 39.03 | 39.25 | +0.978% | 1,226,790 | +48.841% |
| 2025-04-16 | 38.99 | 39.24 | 38.76 | 38.87 | +0.491% | 508,904 | +50.296% |
| 2025-04-15 | 38.71 | 38.85 | 38.58 | 38.68 | 0.000% | 224,572 | +51.034% |