EWS
iShares MSCI Singapore ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:52 PM EDT
32.95USD-0.753%(-0.25)1,426,402
Pre-marketOct 2, 2026 9:24:30 AM EDT
32.98USD-0.663%(-0.22)
EWS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.96 | 33.06 | 32.88 | 32.96 | -0.723% | 1,426,402 | 0.000% |
| 2026-10-01 | 33.15 | 33.21 | 33.01 | 33.20 | -0.180% | 1,699,434 | -0.723% |
| 2026-09-30 | 33.35 | 33.40 | 33.23 | 33.26 | -0.509% | 806,003 | -0.902% |
| 2026-09-29 | 33.48 | 33.48 | 33.27 | 33.43 | -0.387% | 1,005,672 | -1.406% |
| 2026-09-28 | 33.52 | 33.67 | 33.44 | 33.56 | +0.089% | 754,995 | -1.788% |
| 2026-09-25 | 33.48 | 33.58 | 33.42 | 33.53 | +0.781% | 866,704 | -1.700% |
| 2026-09-24 | 33.27 | 33.35 | 33.13 | 33.27 | -0.180% | 664,442 | -0.932% |
| 2026-09-23 | 33.34 | 33.39 | 33.25 | 33.33 | -0.774% | 1,170,208 | -1.110% |
| 2026-09-22 | 33.65 | 33.73 | 33.43 | 33.59 | +1.297% | 2,186,075 | -1.876% |
| 2026-09-21 | 33.18 | 33.19 | 32.98 | 33.16 | +1.098% | 1,286,066 | -0.603% |
| 2026-09-18 | 32.69 | 32.83 | 32.65 | 32.80 | -0.726% | 1,198,387 | +0.488% |
| 2026-09-17 | 33.13 | 33.13 | 33.01 | 33.04 | +0.978% | 715,268 | -0.242% |
| 2026-09-16 | 32.96 | 33.02 | 32.58 | 32.72 | -1.238% | 1,447,452 | +0.733% |
| 2026-09-15 | 33.32 | 33.32 | 33.09 | 33.13 | -1.516% | 2,039,228 | -0.513% |
| 2026-09-14 | 33.53 | 33.72 | 33.42 | 33.64 | +0.059% | 2,923,439 | -2.021% |
| 2026-09-11 | 33.66 | 33.69 | 33.55 | 33.62 | +0.749% | 1,012,907 | -1.963% |
| 2026-09-10 | 33.36 | 33.48 | 33.26 | 33.37 | -1.184% | 1,664,097 | -1.229% |
| 2026-09-09 | 33.95 | 33.95 | 33.72 | 33.77 | -1.459% | 3,224,853 | -2.399% |
| 2026-09-08 | 34.36 | 34.39 | 34.24 | 34.27 | -0.868% | 1,236,228 | -3.823% |
| 2026-09-04 | 34.51 | 34.60 | 34.48 | 34.57 | +0.817% | 861,505 | -4.657% |
| 2026-09-03 | 34.24 | 34.31 | 34.16 | 34.29 | +0.263% | 555,972 | -3.879% |
| 2026-09-02 | 34.04 | 34.20 | 34.02 | 34.20 | +1.423% | 841,957 | -3.626% |
| 2026-09-01 | 33.77 | 33.97 | 33.72 | 33.72 | -1.317% | 759,132 | -2.254% |
| 2026-08-31 | 34.27 | 34.27 | 34.10 | 34.17 | +0.707% | 541,014 | -3.541% |
| 2026-08-28 | 34.00 | 34.11 | 33.83 | 33.93 | -0.147% | 350,983 | -2.859% |
| 2026-08-27 | 33.93 | 33.98 | 33.83 | 33.98 | -0.556% | 1,483,656 | -3.002% |
| 2026-08-26 | 34.21 | 34.23 | 34.06 | 34.17 | -0.204% | 737,747 | -3.541% |
| 2026-08-25 | 34.09 | 34.25 | 34.09 | 34.24 | +1.482% | 635,210 | -3.738% |
| 2026-08-24 | 33.73 | 33.78 | 33.63 | 33.74 | -0.089% | 689,474 | -2.312% |
| 2026-08-21 | 33.74 | 33.83 | 33.74 | 33.77 | +0.446% | 512,024 | -2.399% |
| 2026-08-20 | 33.68 | 33.68 | 33.54 | 33.62 | -0.297% | 303,058 | -1.963% |
| 2026-08-19 | 33.72 | 33.76 | 33.60 | 33.72 | +0.747% | 803,247 | -2.254% |
| 2026-08-18 | 33.62 | 33.63 | 33.47 | 33.47 | -1.327% | 403,697 | -1.524% |
| 2026-08-17 | 33.98 | 34.02 | 33.85 | 33.92 | +0.713% | 932,592 | -2.830% |
| 2026-08-14 | 33.69 | 33.73 | 33.63 | 33.68 | +0.597% | 724,065 | -2.138% |
| 2026-08-13 | 33.56 | 33.59 | 33.39 | 33.48 | -0.476% | 751,611 | -1.553% |
| 2026-08-12 | 33.79 | 33.87 | 33.62 | 33.64 | -0.825% | 971,057 | -2.021% |
| 2026-08-11 | 33.84 | 34.03 | 33.80 | 33.92 | +2.261% | 1,565,170 | -2.830% |
| 2026-08-10 | 33.22 | 33.24 | 33.15 | 33.17 | -0.241% | 827,896 | -0.633% |
| 2026-08-07 | 33.23 | 33.29 | 33.19 | 33.25 | +2.151% | 940,517 | -0.872% |
| 2026-08-06 | 32.72 | 32.72 | 32.51 | 32.55 | +0.680% | 1,146,218 | +1.260% |
| 2026-08-05 | 32.35 | 32.46 | 32.19 | 32.33 | -0.828% | 2,302,402 | +1.949% |
| 2026-08-04 | 32.59 | 32.65 | 32.48 | 32.60 | +0.679% | 1,000,877 | +1.104% |
| 2026-08-03 | 32.24 | 32.38 | 32.20 | 32.38 | +0.310% | 2,137,119 | +1.791% |
| 2026-07-31 | 32.22 | 32.30 | 32.01 | 32.28 | -0.401% | 1,381,664 | +2.107% |
| 2026-07-30 | 32.48 | 32.52 | 32.33 | 32.41 | +0.185% | 1,203,907 | +1.697% |
| 2026-07-29 | 32.46 | 32.75 | 32.27 | 32.35 | +0.810% | 1,255,781 | +1.886% |
| 2026-07-28 | 31.94 | 32.16 | 31.89 | 32.09 | +0.659% | 541,714 | +2.711% |
| 2026-07-27 | 31.86 | 31.94 | 31.77 | 31.88 | +0.727% | 593,297 | +3.388% |
| 2026-07-24 | 31.76 | 31.82 | 31.57 | 31.65 | +0.668% | 1,101,893 | +4.139% |
| 2026-07-23 | 31.48 | 31.55 | 31.29 | 31.44 | -1.781% | 2,166,173 | +4.835% |
| 2026-07-22 | 32.04 | 32.08 | 31.95 | 32.01 | +1.265% | 912,044 | +2.968% |
| 2026-07-21 | 31.59 | 31.62 | 31.47 | 31.61 | +0.797% | 571,994 | +4.271% |
| 2026-07-20 | 31.39 | 31.46 | 31.32 | 31.36 | -0.381% | 1,094,459 | +5.102% |
| 2026-07-17 | 31.46 | 31.57 | 31.32 | 31.48 | -0.975% | 1,027,685 | +4.701% |
| 2026-07-16 | 31.84 | 31.93 | 31.75 | 31.79 | -0.935% | 706,083 | +3.680% |
| 2026-07-15 | 32.04 | 32.17 | 31.98 | 32.09 | +1.454% | 998,386 | +2.711% |
| 2026-07-14 | 31.63 | 31.85 | 31.60 | 31.63 | +0.636% | 700,164 | +4.205% |
| 2026-07-13 | 31.52 | 31.64 | 31.35 | 31.43 | -0.664% | 864,047 | +4.868% |
| 2026-07-10 | 31.52 | 31.71 | 31.47 | 31.64 | +0.893% | 878,545 | +4.172% |
| 2026-07-09 | 31.12 | 31.43 | 31.12 | 31.36 | +1.129% | 3,377,928 | +5.102% |
| 2026-07-08 | 30.88 | 31.04 | 30.73 | 31.01 | +1.142% | 920,906 | +6.288% |
| 2026-07-07 | 30.73 | 30.82 | 30.55 | 30.66 | +1.255% | 1,432,673 | +7.502% |
| 2026-07-06 | 30.14 | 30.32 | 30.06 | 30.28 | +0.398% | 709,556 | +8.851% |
| 2026-07-02 | 30.29 | 30.43 | 30.04 | 30.16 | +1.549% | 568,346 | +9.284% |
| 2026-07-01 | 29.47 | 29.80 | 29.37 | 29.70 | +0.304% | 641,099 | +10.976% |
| 2026-06-30 | 29.54 | 29.64 | 29.43 | 29.61 | -0.738% | 1,388,798 | +11.314% |
| 2026-06-29 | 29.63 | 29.83 | 29.59 | 29.83 | +0.573% | 534,256 | +10.493% |
| 2026-06-26 | 29.45 | 29.80 | 29.45 | 29.66 | +0.304% | 309,128 | +11.126% |
| 2026-06-25 | 29.74 | 29.74 | 29.49 | 29.57 | -0.270% | 470,620 | +11.464% |
| 2026-06-24 | 29.56 | 29.70 | 29.51 | 29.65 | +0.067% | 340,198 | +11.164% |
| 2026-06-23 | 29.55 | 29.77 | 29.44 | 29.63 | -0.537% | 400,936 | +11.239% |
| 2026-06-22 | 29.87 | 29.89 | 29.79 | 29.79 | 0.000% | 668,317 | +10.641% |
| 2026-06-18 | 29.89 | 29.89 | 29.69 | 29.79 | +0.676% | 820,831 | +10.641% |
| 2026-06-17 | 29.81 | 29.93 | 29.55 | 29.59 | +0.783% | 755,851 | +11.389% |
| 2026-06-16 | 29.40 | 29.47 | 29.34 | 29.36 | +1.521% | 380,858 | +12.262% |
| 2026-06-15 | 29.00 | 29.05 | 28.91 | 28.92 | -0.789% | 743,872 | +13.970% |
| 2026-06-12 | 29.15 | 29.24 | 29.02 | 29.15 | +0.069% | 703,140 | +13.070% |
| 2026-06-11 | 28.75 | 29.16 | 28.66 | 29.13 | +2.103% | 840,230 | +13.148% |
| 2026-06-10 | 28.66 | 28.78 | 28.50 | 28.53 | -1.178% | 765,146 | +15.528% |
| 2026-06-09 | 29.08 | 29.16 | 28.55 | 28.87 | +0.627% | 2,065,393 | +14.167% |
| 2026-06-08 | 28.75 | 28.81 | 28.66 | 28.69 | +0.070% | 1,073,640 | +14.883% |
| 2026-06-05 | 29.25 | 29.28 | 28.54 | 28.67 | -3.436% | 3,815,047 | +14.963% |
| 2026-06-04 | 29.49 | 29.71 | 29.49 | 29.69 | -0.269% | 625,775 | +11.014% |
| 2026-06-03 | 29.95 | 29.95 | 29.70 | 29.77 | -0.700% | 1,329,081 | +10.715% |
| 2026-06-02 | 29.94 | 30.02 | 29.86 | 29.98 | +0.943% | 1,305,806 | +9.940% |
| 2026-06-01 | 29.35 | 29.82 | 29.34 | 29.70 | +0.712% | 2,830,744 | +10.976% |
| 2026-05-29 | 29.47 | 29.61 | 29.41 | 29.49 | +0.204% | 1,192,264 | +11.767% |
| 2026-05-28 | 29.30 | 29.48 | 29.16 | 29.43 | +0.409% | 1,034,325 | +11.995% |
| 2026-05-27 | 29.31 | 29.33 | 29.23 | 29.31 | -0.340% | 763,740 | +12.453% |
| 2026-05-26 | 29.30 | 29.44 | 29.30 | 29.41 | -0.204% | 1,102,677 | +12.071% |
| 2026-05-22 | 29.55 | 29.60 | 29.45 | 29.47 | -0.136% | 333,976 | +11.843% |
| 2026-05-21 | 29.30 | 29.57 | 29.14 | 29.51 | -0.270% | 436,200 | +11.691% |
| 2026-05-20 | 29.22 | 29.61 | 29.19 | 29.59 | +1.266% | 692,326 | +11.389% |
| 2026-05-19 | 29.21 | 29.33 | 29.16 | 29.22 | +0.103% | 710,756 | +12.799% |
| 2026-05-18 | 29.15 | 29.23 | 29.05 | 29.19 | +0.829% | 737,359 | +12.915% |
| 2026-05-15 | 28.90 | 28.99 | 28.76 | 28.95 | -0.447% | 364,638 | +13.851% |
| 2026-05-14 | 29.16 | 29.16 | 29.02 | 29.08 | -1.055% | 429,787 | +13.343% |
| 2026-05-13 | 29.29 | 29.41 | 29.20 | 29.39 | +1.415% | 513,751 | +12.147% |
| 2026-05-12 | 28.92 | 29.02 | 28.80 | 28.98 | +0.242% | 940,210 | +13.734% |
| 2026-05-11 | 28.97 | 29.05 | 28.89 | 28.91 | +0.069% | 2,634,255 | +14.009% |
| 2026-05-08 | 28.74 | 28.89 | 28.73 | 28.89 | +0.803% | 386,857 | +14.088% |
| 2026-05-07 | 28.99 | 28.99 | 28.63 | 28.66 | -1.580% | 440,726 | +15.003% |
| 2026-05-06 | 28.99 | 29.13 | 28.96 | 29.12 | +1.393% | 748,750 | +13.187% |
| 2026-05-05 | 28.73 | 28.80 | 28.64 | 28.72 | +0.914% | 403,695 | +14.763% |
| 2026-05-04 | 28.61 | 28.67 | 28.33 | 28.46 | -1.591% | 604,797 | +15.812% |
| 2026-05-01 | 29.01 | 29.09 | 28.88 | 28.92 | -0.207% | 430,811 | +13.970% |
| 2026-04-30 | 28.73 | 29.02 | 28.64 | 28.98 | +2.766% | 853,741 | +13.734% |
| 2026-04-29 | 28.37 | 28.37 | 28.13 | 28.20 | -0.844% | 579,311 | +16.879% |
| 2026-04-28 | 28.50 | 28.50 | 28.34 | 28.44 | -0.594% | 438,954 | +15.893% |
| 2026-04-27 | 28.63 | 28.70 | 28.59 | 28.61 | -0.591% | 406,398 | +15.204% |
| 2026-04-24 | 28.74 | 28.80 | 28.66 | 28.78 | +0.139% | 586,434 | +14.524% |
| 2026-04-23 | 28.88 | 28.93 | 28.54 | 28.74 | -0.931% | 684,369 | +14.683% |
| 2026-04-22 | 29.04 | 29.08 | 28.93 | 29.01 | +0.450% | 549,866 | +13.616% |
| 2026-04-21 | 29.36 | 29.38 | 28.84 | 28.88 | -1.769% | 749,326 | +14.127% |
| 2026-04-20 | 29.35 | 29.42 | 29.27 | 29.40 | -0.034% | 686,031 | +12.109% |
| 2026-04-17 | 29.43 | 29.67 | 29.36 | 29.41 | +0.892% | 920,946 | +12.071% |
| 2026-04-16 | 29.23 | 29.25 | 29.12 | 29.15 | -0.546% | 453,091 | +13.070% |
| 2026-04-15 | 29.20 | 29.34 | 29.14 | 29.31 | +0.274% | 616,675 | +12.453% |
| 2026-04-14 | 29.15 | 29.28 | 29.10 | 29.23 | -0.034% | 414,074 | +12.761% |
| 2026-04-13 | 28.83 | 29.27 | 28.72 | 29.24 | +0.897% | 1,115,520 | +12.722% |
| 2026-04-10 | 29.06 | 29.16 | 28.91 | 28.98 | +0.346% | 3,247,694 | +13.734% |
| 2026-04-09 | 28.76 | 28.98 | 28.65 | 28.88 | -0.585% | 686,720 | +14.127% |
| 2026-04-08 | 29.08 | 29.09 | 28.84 | 29.05 | +2.361% | 763,933 | +13.460% |
| 2026-04-07 | 28.25 | 28.39 | 28.05 | 28.38 | -0.281% | 701,271 | +16.138% |
| 2026-04-06 | 28.38 | 28.51 | 28.37 | 28.46 | +0.601% | 509,664 | +15.812% |
| 2026-04-02 | 27.99 | 28.41 | 27.96 | 28.29 | -0.667% | 568,704 | +16.508% |
| 2026-04-01 | 28.49 | 28.59 | 28.39 | 28.48 | +0.921% | 752,419 | +15.730% |
| 2026-03-31 | 27.86 | 28.26 | 27.79 | 28.22 | +2.061% | 1,127,158 | +16.797% |
| 2026-03-30 | 27.75 | 27.83 | 27.55 | 27.65 | +0.254% | 823,254 | +19.204% |
| 2026-03-27 | 27.74 | 27.80 | 27.51 | 27.58 | -0.109% | 463,377 | +19.507% |
| 2026-03-26 | 27.67 | 27.92 | 27.58 | 27.61 | -0.755% | 834,197 | +19.377% |
| 2026-03-25 | 27.83 | 27.96 | 27.73 | 27.82 | +1.237% | 1,090,291 | +18.476% |
| 2026-03-24 | 27.42 | 27.74 | 27.35 | 27.48 | -1.576% | 1,641,661 | +19.942% |
| 2026-03-23 | 27.91 | 28.18 | 27.70 | 27.92 | +2.047% | 1,224,707 | +18.052% |
| 2026-03-20 | 27.92 | 27.92 | 27.30 | 27.36 | -3.116% | 1,468,766 | +20.468% |
| 2026-03-19 | 27.93 | 28.35 | 27.83 | 28.24 | +0.965% | 860,279 | +16.714% |
| 2026-03-18 | 28.15 | 28.23 | 27.96 | 27.97 | -0.498% | 476,369 | +17.841% |
| 2026-03-17 | 28.20 | 28.25 | 28.04 | 28.11 | +0.897% | 453,341 | +17.254% |
| 2026-03-16 | 27.71 | 27.91 | 27.64 | 27.86 | +2.691% | 867,084 | +18.306% |
| 2026-03-13 | 27.57 | 27.62 | 27.09 | 27.13 | -1.058% | 2,493,541 | +21.489% |
| 2026-03-12 | 27.51 | 27.59 | 27.32 | 27.42 | -1.296% | 837,251 | +20.204% |
| 2026-03-11 | 27.67 | 27.86 | 27.64 | 27.78 | +0.325% | 1,057,377 | +18.647% |
| 2026-03-10 | 27.80 | 28.09 | 27.61 | 27.69 | +0.108% | 1,334,420 | +19.032% |
| 2026-03-09 | 27.23 | 27.74 | 27.10 | 27.66 | +1.467% | 2,263,259 | +19.161% |
| 2026-03-06 | 27.17 | 27.43 | 27.06 | 27.26 | 0.000% | 1,399,230 | +20.910% |
| 2026-03-05 | 27.31 | 27.50 | 27.05 | 27.26 | -1.837% | 1,346,752 | +20.910% |
| 2026-03-04 | 27.64 | 27.79 | 27.54 | 27.77 | -0.323% | 1,609,297 | +18.689% |
| 2026-03-03 | 27.76 | 27.96 | 27.16 | 27.86 | -1.485% | 2,467,340 | +18.306% |
| 2026-03-02 | 28.07 | 28.34 | 28.04 | 28.28 | -1.703% | 889,602 | +16.549% |
| 2026-02-27 | 28.90 | 28.91 | 28.71 | 28.77 | -0.104% | 798,012 | +14.564% |
| 2026-02-26 | 28.59 | 28.82 | 28.54 | 28.80 | -0.415% | 860,574 | +14.444% |
| 2026-02-25 | 28.93 | 28.95 | 28.79 | 28.92 | -0.345% | 494,046 | +13.970% |
| 2026-02-24 | 29.00 | 29.09 | 28.84 | 29.02 | -0.206% | 545,271 | +13.577% |
| 2026-02-23 | 29.25 | 29.35 | 29.02 | 29.08 | -1.189% | 497,327 | +13.343% |
| 2026-02-20 | 29.05 | 29.43 | 29.00 | 29.43 | +1.413% | 813,587 | +11.995% |
| 2026-02-19 | 28.90 | 29.05 | 28.83 | 29.02 | +0.729% | 615,832 | +13.577% |
| 2026-02-18 | 28.67 | 28.89 | 28.63 | 28.81 | +0.805% | 652,479 | +14.405% |
| 2026-02-17 | 28.44 | 28.68 | 28.35 | 28.58 | +0.386% | 670,482 | +15.325% |
| 2026-02-13 | 28.49 | 28.60 | 28.37 | 28.47 | -0.628% | 776,083 | +15.771% |
| 2026-02-12 | 29.10 | 29.15 | 28.53 | 28.65 | -1.139% | 991,918 | +15.044% |
| 2026-02-11 | 28.96 | 29.04 | 28.79 | 28.98 | +1.400% | 563,657 | +13.734% |
| 2026-02-10 | 28.50 | 28.75 | 28.50 | 28.58 | +0.492% | 674,007 | +15.325% |
| 2026-02-09 | 28.31 | 28.51 | 28.26 | 28.44 | -0.176% | 1,239,353 | +15.893% |
| 2026-02-06 | 28.25 | 28.51 | 28.25 | 28.49 | +1.352% | 769,138 | +15.690% |
| 2026-02-05 | 28.02 | 28.25 | 28.02 | 28.11 | 0.000% | 1,394,677 | +17.254% |
| 2026-02-04 | 28.20 | 28.20 | 27.81 | 28.11 | +0.357% | 1,180,459 | +17.254% |
| 2026-02-03 | 28.17 | 28.17 | 27.77 | 28.01 | -0.990% | 1,339,181 | +17.672% |
| 2026-02-02 | 28.18 | 28.34 | 28.10 | 28.29 | +0.284% | 789,954 | +16.508% |
| 2026-01-30 | 28.54 | 28.64 | 28.12 | 28.21 | -2.151% | 868,021 | +16.838% |
| 2026-01-29 | 29.09 | 29.12 | 28.66 | 28.83 | -0.173% | 1,290,179 | +14.325% |
| 2026-01-28 | 28.98 | 29.00 | 28.83 | 28.88 | -0.414% | 856,424 | +14.127% |
| 2026-01-27 | 28.79 | 29.01 | 28.79 | 29.00 | +1.719% | 913,456 | +13.655% |
| 2026-01-26 | 28.48 | 28.57 | 28.40 | 28.51 | -0.210% | 519,534 | +15.609% |
| 2026-01-23 | 28.34 | 28.62 | 28.34 | 28.57 | +1.781% | 1,242,110 | +15.366% |
| 2026-01-22 | 27.97 | 28.25 | 27.95 | 28.07 | +0.609% | 693,315 | +17.421% |
| 2026-01-21 | 27.86 | 27.96 | 27.75 | 27.90 | +0.036% | 764,859 | +18.136% |
| 2026-01-20 | 27.87 | 28.02 | 27.80 | 27.89 | -0.535% | 936,099 | +18.179% |
| 2026-01-16 | 28.15 | 28.16 | 27.98 | 28.04 | -0.036% | 546,218 | +17.546% |
| 2026-01-15 | 28.21 | 28.21 | 27.98 | 28.05 | -0.249% | 586,152 | +17.504% |
| 2026-01-14 | 28.27 | 28.27 | 28.00 | 28.12 | -0.531% | 1,191,677 | +17.212% |
| 2026-01-13 | 28.45 | 28.45 | 28.14 | 28.27 | -0.458% | 1,033,096 | +16.590% |
| 2026-01-12 | 28.34 | 28.40 | 28.29 | 28.40 | +0.282% | 697,175 | +16.056% |
| 2026-01-09 | 28.25 | 28.34 | 28.18 | 28.32 | +0.212% | 613,786 | +16.384% |
| 2026-01-08 | 28.36 | 28.36 | 28.21 | 28.26 | -1.327% | 1,016,156 | +16.631% |
| 2026-01-07 | 28.88 | 28.88 | 28.63 | 28.64 | -0.762% | 1,002,606 | +15.084% |
| 2026-01-06 | 28.73 | 28.93 | 28.73 | 28.86 | +1.512% | 849,948 | +14.207% |
| 2026-01-05 | 28.00 | 28.50 | 27.98 | 28.43 | +2.450% | 1,004,764 | +15.934% |
| 2026-01-02 | 27.70 | 27.84 | 27.62 | 27.75 | +0.872% | 611,124 | +18.775% |
| 2025-12-31 | 27.61 | 27.61 | 27.47 | 27.51 | -0.829% | 288,817 | +19.811% |
| 2025-12-30 | 27.89 | 27.92 | 27.73 | 27.74 | +0.144% | 361,579 | +18.818% |
| 2025-12-29 | 27.57 | 27.75 | 27.57 | 27.70 | +0.544% | 597,800 | +18.989% |
| 2025-12-26 | 27.51 | 27.61 | 27.50 | 27.55 | 0.000% | 2,071,227 | +19.637% |
| 2025-12-24 | 27.47 | 27.59 | 27.43 | 27.55 | -0.073% | 327,355 | +19.637% |
| 2025-12-23 | 27.51 | 27.58 | 27.43 | 27.57 | +0.694% | 871,390 | +19.550% |
| 2025-12-22 | 27.18 | 27.40 | 27.17 | 27.38 | +1.671% | 614,548 | +20.380% |
| 2025-12-19 | 26.95 | 27.01 | 26.91 | 26.93 | +0.223% | 450,222 | +22.391% |
| 2025-12-18 | 26.92 | 26.99 | 26.82 | 26.87 | +0.599% | 757,078 | +22.665% |
| 2025-12-17 | 27.07 | 27.07 | 26.70 | 26.71 | -1.366% | 863,680 | +23.399% |
| 2025-12-16 | 26.99 | 27.11 | 26.93 | 27.08 | -2.344% | 1,230,869 | +21.713% |
| 2025-12-15 | 27.91 | 27.94 | 27.71 | 27.73 | -0.036% | 740,982 | +18.860% |
| 2025-12-12 | 27.97 | 28.02 | 27.60 | 27.74 | -0.108% | 778,200 | +18.818% |
| 2025-12-11 | 27.58 | 27.83 | 27.57 | 27.77 | +0.689% | 1,675,859 | +18.689% |
| 2025-12-10 | 27.55 | 27.62 | 27.42 | 27.58 | +0.327% | 941,933 | +19.507% |
| 2025-12-09 | 27.44 | 27.57 | 27.43 | 27.49 | +0.036% | 774,706 | +19.898% |
| 2025-12-08 | 27.72 | 27.72 | 27.38 | 27.48 | -1.222% | 925,398 | +19.942% |
| 2025-12-05 | 27.97 | 28.07 | 27.80 | 27.82 | -0.714% | 763,384 | +18.476% |
| 2025-12-04 | 28.06 | 28.06 | 27.90 | 28.02 | -0.462% | 477,099 | +17.630% |
| 2025-12-03 | 28.15 | 28.21 | 28.10 | 28.15 | -0.177% | 814,098 | +17.087% |
| 2025-12-02 | 28.08 | 28.23 | 28.03 | 28.20 | +0.750% | 821,727 | +16.879% |
| 2025-12-01 | 28.29 | 28.29 | 27.98 | 27.99 | -1.409% | 746,859 | +17.756% |
| 2025-11-28 | 28.21 | 28.43 | 28.18 | 28.39 | +0.960% | 577,623 | +16.097% |
| 2025-11-26 | 28.13 | 28.30 | 28.12 | 28.12 | +0.464% | 694,939 | +17.212% |
| 2025-11-25 | 27.93 | 28.01 | 27.78 | 27.99 | +0.359% | 652,827 | +17.756% |
| 2025-11-24 | 27.73 | 27.93 | 27.68 | 27.89 | +0.978% | 857,477 | +18.179% |
| 2025-11-21 | 27.52 | 27.73 | 27.34 | 27.62 | +0.145% | 954,357 | +19.334% |
| 2025-11-20 | 28.39 | 28.39 | 27.56 | 27.58 | -2.268% | 1,625,855 | +19.507% |
| 2025-11-19 | 28.34 | 28.41 | 28.14 | 28.22 | -0.247% | 1,046,099 | +16.797% |
| 2025-11-18 | 28.21 | 28.36 | 28.13 | 28.29 | -0.141% | 1,245,471 | +16.508% |
| 2025-11-17 | 28.32 | 28.57 | 28.21 | 28.33 | -0.387% | 982,262 | +16.343% |
| 2025-11-14 | 28.11 | 28.47 | 28.10 | 28.44 | +0.530% | 1,064,490 | +15.893% |
| 2025-11-13 | 28.67 | 28.70 | 28.24 | 28.29 | -1.394% | 1,405,225 | +16.508% |
| 2025-11-12 | 28.66 | 28.80 | 28.64 | 28.69 | -0.313% | 949,593 | +14.883% |
| 2025-11-11 | 29.15 | 29.17 | 28.75 | 28.78 | +0.349% | 1,292,690 | +14.524% |
| 2025-11-10 | 28.56 | 28.70 | 28.51 | 28.68 | +0.915% | 477,714 | +14.923% |
| 2025-11-07 | 28.31 | 28.44 | 28.12 | 28.42 | +0.070% | 620,852 | +15.975% |
| 2025-11-06 | 28.61 | 28.68 | 28.36 | 28.40 | +0.852% | 922,699 | +16.056% |
| 2025-11-05 | 28.10 | 28.29 | 28.08 | 28.16 | +0.142% | 658,733 | +17.045% |
| 2025-11-04 | 28.08 | 28.22 | 27.98 | 28.12 | -1.229% | 1,696,011 | +17.212% |
| 2025-11-03 | 28.47 | 28.51 | 28.41 | 28.47 | +0.070% | 1,682,862 | +15.771% |
| 2025-10-31 | 28.46 | 28.47 | 28.34 | 28.45 | +0.141% | 763,625 | +15.852% |
| 2025-10-30 | 28.35 | 28.58 | 28.27 | 28.41 | -0.070% | 883,731 | +16.015% |
| 2025-10-29 | 28.66 | 28.66 | 28.33 | 28.43 | -1.319% | 847,625 | +15.934% |
| 2025-10-28 | 28.87 | 28.89 | 28.74 | 28.81 | +0.383% | 596,733 | +14.405% |
| 2025-10-27 | 28.59 | 28.72 | 28.55 | 28.70 | +1.199% | 478,791 | +14.843% |
| 2025-10-24 | 28.40 | 28.42 | 28.32 | 28.36 | +0.283% | 395,743 | +16.220% |
| 2025-10-23 | 28.21 | 28.32 | 28.16 | 28.28 | +1.000% | 572,823 | +16.549% |
| 2025-10-22 | 28.05 | 28.16 | 27.89 | 28.00 | -0.462% | 838,341 | +17.714% |
| 2025-10-21 | 28.32 | 28.32 | 28.13 | 28.13 | -0.881% | 594,444 | +17.170% |
| 2025-10-20 | 28.28 | 28.41 | 28.21 | 28.38 | +1.104% | 847,527 | +16.138% |
| 2025-10-17 | 27.90 | 28.13 | 27.88 | 28.07 | +0.322% | 1,406,118 | +17.421% |
| 2025-10-16 | 28.31 | 28.31 | 27.91 | 27.98 | -0.462% | 1,473,210 | +17.798% |
| 2025-10-15 | 28.67 | 28.71 | 28.10 | 28.11 | -1.056% | 1,428,110 | +17.254% |
| 2025-10-14 | 28.25 | 28.58 | 28.14 | 28.41 | -0.595% | 829,201 | +16.015% |
| 2025-10-13 | 28.56 | 28.65 | 28.48 | 28.58 | +0.882% | 973,076 | +15.325% |
| 2025-10-10 | 29.03 | 29.10 | 28.32 | 28.33 | -2.378% | 1,499,926 | +16.343% |
| 2025-10-09 | 29.35 | 29.35 | 28.88 | 29.02 | -1.326% | 636,791 | +13.577% |
| 2025-10-08 | 29.39 | 29.43 | 29.33 | 29.41 | -0.373% | 365,161 | +12.071% |
| 2025-10-07 | 29.65 | 29.65 | 29.45 | 29.52 | +0.958% | 415,946 | +11.653% |
| 2025-10-06 | 29.09 | 29.32 | 29.09 | 29.24 | +0.550% | 1,216,246 | +12.722% |
| 2025-10-03 | 28.97 | 29.12 | 28.96 | 29.08 | +0.553% | 336,505 | +13.343% |
| 2025-10-02 | 28.95 | 28.95 | 28.64 | 28.92 | +1.190% | 474,187 | +13.970% |
| 2025-10-01 | 28.51 | 28.69 | 28.51 | 28.58 | +0.847% | 1,301,881 | +15.325% |
| 2025-09-30 | 28.40 | 28.48 | 28.27 | 28.34 | +0.177% | 1,093,417 | +16.302% |
| 2025-09-29 | 28.43 | 28.43 | 28.21 | 28.29 | -0.212% | 316,258 | +16.508% |
| 2025-09-26 | 28.34 | 28.36 | 28.14 | 28.35 | +0.390% | 573,727 | +16.261% |
| 2025-09-25 | 28.25 | 28.31 | 28.14 | 28.24 | -0.598% | 640,976 | +16.714% |
| 2025-09-24 | 28.42 | 28.55 | 28.39 | 28.41 | -0.907% | 446,358 | +16.015% |
| 2025-09-23 | 28.90 | 28.95 | 28.64 | 28.67 | -0.899% | 495,750 | +14.963% |
| 2025-09-22 | 28.80 | 28.95 | 28.75 | 28.93 | +0.347% | 235,974 | +13.930% |
| 2025-09-19 | 28.79 | 28.84 | 28.74 | 28.83 | +0.139% | 238,169 | +14.325% |
| 2025-09-18 | 28.63 | 28.80 | 28.60 | 28.79 | +0.209% | 278,770 | +14.484% |
| 2025-09-17 | 28.92 | 28.93 | 28.59 | 28.73 | -0.657% | 1,043,319 | +14.723% |
| 2025-09-16 | 28.96 | 29.02 | 28.76 | 28.92 | -0.276% | 533,109 | +13.970% |
| 2025-09-15 | 29.07 | 29.07 | 28.91 | 29.00 | -0.034% | 502,999 | +13.655% |
| 2025-09-12 | 28.89 | 29.09 | 28.85 | 29.01 | -0.480% | 957,188 | +13.616% |
| 2025-09-11 | 28.88 | 29.18 | 28.88 | 29.15 | +0.726% | 622,796 | +13.070% |
| 2025-09-10 | 28.94 | 28.96 | 28.86 | 28.94 | +1.402% | 365,593 | +13.891% |
| 2025-09-09 | 28.40 | 28.54 | 28.33 | 28.54 | -0.245% | 315,776 | +15.487% |
| 2025-09-08 | 28.61 | 28.66 | 28.50 | 28.61 | +0.280% | 427,137 | +15.204% |
| 2025-09-05 | 28.57 | 28.59 | 28.28 | 28.53 | +0.848% | 959,550 | +15.528% |
| 2025-09-04 | 28.00 | 28.32 | 28.00 | 28.29 | +0.964% | 921,949 | +16.508% |
| 2025-09-03 | 27.90 | 28.02 | 27.85 | 28.02 | +0.071% | 602,680 | +17.630% |
| 2025-09-02 | 27.98 | 28.10 | 27.87 | 28.00 | -0.356% | 491,889 | +17.714% |
| 2025-08-29 | 28.01 | 28.15 | 27.99 | 28.10 | +0.286% | 288,443 | +17.295% |
| 2025-08-28 | 27.89 | 28.02 | 27.82 | 28.02 | +0.466% | 707,019 | +17.630% |
| 2025-08-27 | 27.83 | 27.93 | 27.80 | 27.89 | -0.535% | 506,900 | +18.179% |
| 2025-08-26 | 27.98 | 28.05 | 27.95 | 28.04 | -0.214% | 322,697 | +17.546% |
| 2025-08-25 | 28.07 | 28.21 | 28.07 | 28.10 | -0.601% | 308,273 | +17.295% |
| 2025-08-22 | 27.84 | 28.32 | 27.84 | 28.27 | +2.132% | 395,798 | +16.590% |
| 2025-08-21 | 27.64 | 27.74 | 27.61 | 27.68 | 0.000% | 319,656 | +19.075% |
| 2025-08-20 | 27.64 | 27.68 | 27.48 | 27.68 | +0.145% | 345,558 | +19.075% |
| 2025-08-19 | 27.66 | 27.84 | 27.59 | 27.64 | +0.327% | 430,941 | +19.247% |
| 2025-08-18 | 27.54 | 27.55 | 27.43 | 27.55 | -0.685% | 353,710 | +19.637% |
| 2025-08-15 | 27.68 | 27.83 | 27.68 | 27.74 | +0.036% | 313,776 | +18.818% |
| 2025-08-14 | 27.77 | 27.78 | 27.66 | 27.73 | -1.282% | 289,000 | +18.860% |
| 2025-08-13 | 28.01 | 28.20 | 28.00 | 28.09 | +1.007% | 1,871,227 | +17.337% |
| 2025-08-12 | 27.43 | 27.84 | 27.38 | 27.81 | +3.306% | 568,822 | +18.519% |
| 2025-08-11 | 26.96 | 27.06 | 26.91 | 26.92 | -0.628% | 189,869 | +22.437% |
| 2025-08-08 | 27.12 | 27.14 | 27.03 | 27.09 | -0.294% | 250,514 | +21.669% |
| 2025-08-07 | 27.11 | 27.20 | 27.02 | 27.17 | +0.966% | 682,171 | +21.310% |
| 2025-08-06 | 27.00 | 27.00 | 26.83 | 26.91 | +0.448% | 201,744 | +22.482% |
| 2025-08-05 | 26.99 | 26.99 | 26.70 | 26.79 | -0.631% | 451,705 | +23.031% |
| 2025-08-04 | 26.81 | 26.96 | 26.81 | 26.96 | +1.621% | 560,056 | +22.255% |
| 2025-08-01 | 26.60 | 26.60 | 26.34 | 26.53 | +0.227% | 836,597 | +24.237% |
| 2025-07-31 | 26.61 | 26.61 | 26.42 | 26.47 | -1.121% | 537,920 | +24.518% |
| 2025-07-30 | 26.97 | 26.97 | 26.71 | 26.77 | -0.962% | 652,991 | +23.123% |
| 2025-07-29 | 27.08 | 27.14 | 26.98 | 27.03 | -0.552% | 639,793 | +21.939% |
| 2025-07-28 | 27.24 | 27.26 | 27.12 | 27.18 | -1.092% | 435,322 | +21.266% |
| 2025-07-25 | 27.33 | 27.48 | 27.25 | 27.48 | -0.036% | 300,221 | +19.942% |
| 2025-07-24 | 27.54 | 27.55 | 27.43 | 27.49 | +0.512% | 562,587 | +19.898% |
| 2025-07-23 | 27.24 | 27.36 | 27.19 | 27.35 | +0.700% | 781,488 | +20.512% |
| 2025-07-22 | 27.03 | 27.17 | 26.86 | 27.16 | 0.000% | 412,262 | +21.355% |
| 2025-07-21 | 27.44 | 27.44 | 27.10 | 27.16 | -0.294% | 1,227,985 | +21.355% |
| 2025-07-18 | 27.25 | 27.36 | 27.20 | 27.24 | +0.331% | 518,975 | +20.999% |
| 2025-07-17 | 26.92 | 27.15 | 26.84 | 27.15 | +0.967% | 265,472 | +21.400% |
| 2025-07-16 | 26.66 | 26.93 | 26.57 | 26.89 | +1.242% | 1,014,658 | +22.573% |
| 2025-07-15 | 26.52 | 26.59 | 26.47 | 26.56 | +0.264% | 461,812 | +24.096% |
| 2025-07-14 | 26.33 | 26.49 | 26.32 | 26.49 | +0.953% | 783,131 | +24.424% |
| 2025-07-11 | 26.24 | 26.30 | 26.21 | 26.24 | -0.266% | 311,783 | +25.610% |
| 2025-07-10 | 26.32 | 26.32 | 26.11 | 26.31 | -0.114% | 228,523 | +25.276% |
| 2025-07-09 | 26.15 | 26.35 | 26.11 | 26.34 | +0.997% | 579,724 | +25.133% |
| 2025-07-08 | 26.19 | 26.19 | 25.99 | 26.08 | +0.424% | 276,276 | +26.380% |
| 2025-07-07 | 25.94 | 26.08 | 25.90 | 25.97 | +0.348% | 564,600 | +26.916% |
| 2025-07-03 | 25.88 | 25.96 | 25.84 | 25.88 | -0.039% | 1,428,114 | +27.357% |
| 2025-07-02 | 25.87 | 25.94 | 25.84 | 25.89 | +0.349% | 678,412 | +27.308% |
| 2025-07-01 | 26.04 | 26.06 | 25.78 | 25.80 | -0.693% | 477,376 | +27.752% |
| 2025-06-30 | 25.88 | 26.02 | 25.79 | 25.98 | +0.270% | 750,668 | +26.867% |
| 2025-06-27 | 25.77 | 25.93 | 25.76 | 25.91 | +0.387% | 809,272 | +27.210% |
| 2025-06-26 | 25.70 | 25.84 | 25.56 | 25.81 | +1.295% | 467,872 | +27.702% |
| 2025-06-25 | 25.54 | 25.54 | 25.43 | 25.48 | +0.039% | 246,045 | +29.356% |
| 2025-06-24 | 25.30 | 25.53 | 25.28 | 25.47 | +1.112% | 306,465 | +29.407% |
| 2025-06-23 | 24.91 | 25.19 | 24.84 | 25.19 | +0.359% | 849,446 | +30.846% |
| 2025-06-20 | 25.49 | 25.49 | 25.07 | 25.10 | -1.142% | 472,996 | +31.315% |
| 2025-06-18 | 25.47 | 25.50 | 25.34 | 25.39 | -0.431% | 349,464 | +29.815% |
| 2025-06-17 | 25.61 | 25.67 | 25.48 | 25.50 | +0.039% | 638,151 | +29.255% |
| 2025-06-16 | 25.44 | 25.64 | 25.44 | 25.49 | -0.971% | 308,884 | +29.306% |
| 2025-06-13 | 25.71 | 25.92 | 25.71 | 25.74 | -0.618% | 221,041 | +28.050% |
| 2025-06-12 | 25.86 | 25.91 | 25.80 | 25.90 | +0.543% | 186,583 | +27.259% |
| 2025-06-11 | 25.91 | 25.93 | 25.75 | 25.76 | -0.502% | 751,571 | +27.950% |
| 2025-06-10 | 26.19 | 26.19 | 25.88 | 25.89 | -1.221% | 524,191 | +27.308% |
| 2025-06-09 | 26.31 | 26.31 | 26.14 | 26.21 | -0.380% | 289,869 | +25.754% |
| 2025-06-06 | 26.48 | 26.48 | 26.26 | 26.31 | -0.152% | 253,205 | +25.276% |
| 2025-06-05 | 26.30 | 26.37 | 26.23 | 26.35 | +0.803% | 423,385 | +25.085% |
| 2025-06-04 | 25.95 | 26.16 | 25.95 | 26.14 | +0.500% | 226,468 | +26.090% |
| 2025-06-03 | 25.99 | 26.03 | 25.89 | 26.01 | -0.077% | 400,793 | +26.720% |
| 2025-06-02 | 25.82 | 26.03 | 25.73 | 26.03 | +1.127% | 843,363 | +26.623% |
| 2025-05-30 | 25.71 | 25.77 | 25.59 | 25.74 | -0.541% | 513,953 | +28.050% |
| 2025-05-29 | 26.01 | 26.01 | 25.80 | 25.88 | -0.462% | 272,952 | +27.357% |
| 2025-05-28 | 26.01 | 26.03 | 25.93 | 26.00 | +0.038% | 1,175,493 | +26.769% |
| 2025-05-27 | 25.99 | 26.14 | 25.91 | 25.99 | +0.775% | 653,537 | +26.818% |
| 2025-05-23 | 25.48 | 25.82 | 25.40 | 25.79 | +0.350% | 745,950 | +27.801% |
| 2025-05-22 | 25.68 | 25.79 | 25.60 | 25.70 | +0.430% | 1,069,316 | +28.249% |
| 2025-05-21 | 25.71 | 25.75 | 25.52 | 25.59 | -0.312% | 504,708 | +28.800% |
| 2025-05-20 | 25.60 | 25.70 | 25.60 | 25.67 | -0.039% | 433,697 | +28.399% |
| 2025-05-19 | 25.54 | 25.70 | 25.50 | 25.68 | +0.039% | 227,162 | +28.349% |
| 2025-05-16 | 25.60 | 25.68 | 25.55 | 25.67 | +0.313% | 460,970 | +28.399% |
| 2025-05-15 | 25.47 | 25.59 | 25.43 | 25.59 | +1.347% | 266,632 | +28.800% |
| 2025-05-14 | 25.19 | 25.28 | 25.11 | 25.25 | +0.159% | 723,086 | +30.535% |
| 2025-05-13 | 25.08 | 25.23 | 24.93 | 25.21 | +0.358% | 832,963 | +30.742% |
| 2025-05-12 | 25.19 | 25.19 | 24.99 | 25.12 | +0.722% | 321,747 | +31.210% |
| 2025-05-09 | 25.12 | 25.12 | 24.89 | 24.94 | +0.808% | 360,074 | +32.157% |
| 2025-05-08 | 24.91 | 24.91 | 24.71 | 24.74 | -0.881% | 740,270 | +33.226% |
| 2025-05-07 | 25.00 | 25.06 | 24.88 | 24.96 | -0.280% | 496,793 | +32.051% |
| 2025-05-06 | 24.99 | 25.11 | 24.93 | 25.03 | -0.040% | 321,755 | +31.682% |
| 2025-05-05 | 24.95 | 25.08 | 24.95 | 25.04 | +0.603% | 579,756 | +31.629% |
| 2025-05-02 | 24.86 | 24.93 | 24.79 | 24.89 | +2.050% | 331,060 | +32.423% |
| 2025-05-01 | 24.20 | 24.47 | 24.20 | 24.39 | +0.247% | 1,871,492 | +35.137% |
| 2025-04-30 | 24.14 | 24.38 | 24.01 | 24.33 | +0.662% | 560,219 | +35.471% |
| 2025-04-29 | 24.15 | 24.17 | 24.02 | 24.17 | 0.000% | 271,430 | +36.367% |
| 2025-04-28 | 23.94 | 24.17 | 23.94 | 24.17 | +0.708% | 328,368 | +36.367% |
| 2025-04-25 | 23.86 | 24.00 | 23.77 | 24.00 | -0.125% | 497,988 | +37.333% |
| 2025-04-24 | 23.68 | 24.03 | 23.68 | 24.03 | +2.038% | 312,109 | +37.162% |
| 2025-04-23 | 23.70 | 23.89 | 23.52 | 23.55 | +0.128% | 717,715 | +39.958% |
| 2025-04-22 | 23.41 | 23.70 | 23.34 | 23.52 | +1.598% | 263,180 | +40.136% |
| 2025-04-21 | 23.33 | 23.36 | 23.04 | 23.15 | +0.216% | 822,456 | +42.376% |
| 2025-04-17 | 23.02 | 23.18 | 22.97 | 23.10 | +2.122% | 775,525 | +42.684% |
| 2025-04-16 | 22.57 | 22.78 | 22.55 | 22.62 | +1.253% | 479,726 | +45.712% |
| 2025-04-15 | 22.34 | 22.45 | 22.32 | 22.34 | +0.995% | 604,673 | +47.538% |
| 2025-04-14 | 22.10 | 22.20 | 21.91 | 22.12 | 0.000% | 6,156,559 | +49.005% |