EWU
iShares MSCI United Kingdom ETF
stockNYSEETF
Market OpenOct 5, 2026 2:48:22 PM EDT
46.19USD+0.032%(+0.01)1,038,641
46.19Bid46.20Ask0.01SpreadEWU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.01 | 46.24 | 45.85 | 46.19 | +0.022% | 1,038,641 | 0.000% |
| 2026-10-02 | 46.03 | 46.22 | 45.84 | 46.18 | +0.632% | 2,038,276 | +0.022% |
| 2026-10-01 | 46.12 | 46.16 | 45.63 | 45.89 | -1.375% | 2,086,566 | +0.654% |
| 2026-09-30 | 46.94 | 47.03 | 46.51 | 46.53 | -0.683% | 1,088,635 | -0.731% |
| 2026-09-29 | 46.93 | 47.01 | 46.56 | 46.85 | -0.889% | 687,941 | -1.409% |
| 2026-09-28 | 47.30 | 47.49 | 47.10 | 47.27 | -0.106% | 867,904 | -2.285% |
| 2026-09-25 | 47.16 | 47.36 | 47.02 | 47.32 | +0.339% | 973,749 | -2.388% |
| 2026-09-24 | 47.16 | 47.31 | 46.94 | 47.16 | +0.149% | 1,006,198 | -2.057% |
| 2026-09-23 | 47.24 | 47.42 | 46.99 | 47.09 | -1.217% | 898,304 | -1.911% |
| 2026-09-22 | 47.69 | 47.88 | 47.44 | 47.67 | -0.042% | 2,688,371 | -3.105% |
| 2026-09-21 | 47.83 | 47.83 | 47.55 | 47.69 | +0.889% | 489,226 | -3.145% |
| 2026-09-18 | 47.37 | 47.37 | 47.16 | 47.27 | -1.418% | 868,161 | -2.285% |
| 2026-09-17 | 47.84 | 47.98 | 47.73 | 47.95 | +1.032% | 1,182,438 | -3.670% |
| 2026-09-16 | 47.91 | 47.99 | 47.19 | 47.46 | -0.711% | 829,347 | -2.676% |
| 2026-09-15 | 47.76 | 47.87 | 47.67 | 47.80 | -0.230% | 492,647 | -3.368% |
| 2026-09-14 | 48.05 | 48.20 | 47.80 | 47.91 | -0.063% | 957,676 | -3.590% |
| 2026-09-11 | 48.08 | 48.08 | 47.74 | 47.94 | +0.863% | 726,339 | -3.650% |
| 2026-09-10 | 47.68 | 47.73 | 47.45 | 47.53 | -0.627% | 664,370 | -2.819% |
| 2026-09-09 | 48.19 | 48.19 | 47.83 | 47.83 | -1.075% | 2,622,216 | -3.429% |
| 2026-09-08 | 48.72 | 48.81 | 48.34 | 48.35 | -0.494% | 401,721 | -4.467% |
| 2026-09-04 | 48.44 | 48.73 | 48.44 | 48.59 | -0.185% | 350,611 | -4.939% |
| 2026-09-03 | 48.70 | 48.78 | 48.45 | 48.68 | +0.954% | 705,137 | -5.115% |
| 2026-09-02 | 48.19 | 48.32 | 48.12 | 48.22 | +0.062% | 3,602,661 | -4.210% |
| 2026-09-01 | 48.37 | 48.59 | 48.13 | 48.19 | -0.372% | 1,809,708 | -4.150% |
| 2026-08-31 | 48.63 | 48.63 | 48.27 | 48.37 | -0.371% | 1,674,303 | -4.507% |
| 2026-08-28 | 48.68 | 48.72 | 48.43 | 48.55 | -0.165% | 637,817 | -4.861% |
| 2026-08-27 | 48.75 | 48.78 | 48.48 | 48.63 | -0.471% | 713,414 | -5.017% |
| 2026-08-26 | 49.18 | 49.24 | 48.85 | 48.86 | -1.073% | 518,619 | -5.465% |
| 2026-08-25 | 49.04 | 49.39 | 48.98 | 49.39 | +0.591% | 456,797 | -6.479% |
| 2026-08-24 | 48.91 | 49.16 | 48.91 | 49.10 | +0.327% | 422,717 | -5.927% |
| 2026-08-21 | 48.87 | 49.02 | 48.87 | 48.94 | +0.824% | 503,889 | -5.619% |
| 2026-08-20 | 48.51 | 48.74 | 48.51 | 48.54 | -0.062% | 475,288 | -4.841% |
| 2026-08-19 | 48.49 | 48.66 | 48.42 | 48.57 | +0.851% | 955,248 | -4.900% |
| 2026-08-18 | 48.31 | 48.43 | 48.13 | 48.16 | 0.000% | 369,426 | -4.091% |
| 2026-08-17 | 48.26 | 48.33 | 48.11 | 48.16 | -0.207% | 938,102 | -4.091% |
| 2026-08-14 | 48.32 | 48.41 | 48.21 | 48.26 | 0.000% | 434,221 | -4.289% |
| 2026-08-13 | 48.33 | 48.33 | 48.08 | 48.26 | -0.227% | 488,292 | -4.289% |
| 2026-08-12 | 48.38 | 48.42 | 48.21 | 48.37 | +0.145% | 598,072 | -4.507% |
| 2026-08-11 | 48.46 | 48.64 | 48.23 | 48.30 | -0.392% | 1,413,074 | -4.369% |
| 2026-08-10 | 48.42 | 48.58 | 48.38 | 48.49 | -0.308% | 4,122,332 | -4.743% |
| 2026-08-07 | 48.84 | 48.86 | 48.55 | 48.64 | +0.704% | 918,568 | -5.037% |
| 2026-08-06 | 48.63 | 48.63 | 48.27 | 48.30 | -0.145% | 1,120,315 | -4.369% |
| 2026-08-05 | 48.64 | 48.64 | 48.34 | 48.37 | +0.062% | 2,190,910 | -4.507% |
| 2026-08-04 | 48.46 | 48.46 | 48.30 | 48.34 | +0.228% | 3,169,281 | -4.448% |
| 2026-08-03 | 48.29 | 48.43 | 48.05 | 48.23 | -0.372% | 1,884,898 | -4.230% |
| 2026-07-31 | 48.39 | 48.53 | 47.98 | 48.41 | -0.555% | 792,587 | -4.586% |
| 2026-07-30 | 48.52 | 48.70 | 48.31 | 48.68 | +1.628% | 1,045,794 | -5.115% |
| 2026-07-29 | 47.95 | 48.31 | 47.77 | 47.90 | +0.167% | 1,525,900 | -3.570% |
| 2026-07-28 | 47.50 | 47.92 | 47.50 | 47.82 | +0.950% | 1,132,984 | -3.409% |
| 2026-07-27 | 47.42 | 47.59 | 47.24 | 47.37 | +0.296% | 451,827 | -2.491% |
| 2026-07-24 | 47.10 | 47.35 | 46.98 | 47.23 | +1.135% | 791,702 | -2.202% |
| 2026-07-23 | 46.76 | 46.92 | 46.60 | 46.70 | -1.143% | 685,575 | -1.092% |
| 2026-07-22 | 47.50 | 47.55 | 47.22 | 47.24 | +1.005% | 756,684 | -2.223% |
| 2026-07-21 | 46.55 | 46.80 | 46.32 | 46.77 | +0.819% | 590,582 | -1.240% |
| 2026-07-20 | 46.84 | 46.97 | 46.34 | 46.39 | -1.172% | 628,368 | -0.431% |
| 2026-07-17 | 46.63 | 47.03 | 46.63 | 46.94 | -0.064% | 1,096,311 | -1.598% |
| 2026-07-16 | 46.64 | 47.04 | 46.52 | 46.97 | +0.428% | 567,448 | -1.661% |
| 2026-07-15 | 46.54 | 46.88 | 46.52 | 46.77 | +0.993% | 389,011 | -1.240% |
| 2026-07-14 | 46.53 | 46.67 | 46.29 | 46.31 | -0.108% | 1,402,915 | -0.259% |
| 2026-07-13 | 46.41 | 46.51 | 46.20 | 46.36 | -0.515% | 1,162,922 | -0.367% |
| 2026-07-10 | 46.57 | 46.69 | 46.36 | 46.60 | +0.409% | 1,569,970 | -0.880% |
| 2026-07-09 | 46.22 | 46.48 | 46.18 | 46.41 | -0.172% | 9,079,795 | -0.474% |
| 2026-07-08 | 46.60 | 46.72 | 46.27 | 46.49 | -1.358% | 1,739,723 | -0.645% |
| 2026-07-07 | 47.48 | 47.56 | 47.03 | 47.13 | -0.191% | 701,995 | -1.994% |
| 2026-07-06 | 47.02 | 47.23 | 46.85 | 47.22 | +0.127% | 1,000,274 | -2.181% |
| 2026-07-02 | 46.82 | 47.34 | 46.78 | 47.16 | +2.656% | 1,993,455 | -2.057% |
| 2026-07-01 | 45.77 | 46.12 | 45.74 | 45.94 | -0.433% | 1,543,762 | +0.544% |
| 2026-06-30 | 46.19 | 46.22 | 45.98 | 46.14 | -0.022% | 990,756 | +0.108% |
| 2026-06-29 | 46.01 | 46.16 | 45.84 | 46.15 | +0.852% | 2,253,327 | +0.087% |
| 2026-06-26 | 45.60 | 46.02 | 45.57 | 45.76 | -0.262% | 505,583 | +0.940% |
| 2026-06-25 | 45.96 | 46.12 | 45.80 | 45.88 | +0.946% | 612,699 | +0.676% |
| 2026-06-24 | 45.38 | 45.57 | 45.32 | 45.45 | -0.263% | 644,673 | +1.628% |
| 2026-06-23 | 45.50 | 45.71 | 45.50 | 45.57 | -0.263% | 767,656 | +1.361% |
| 2026-06-22 | 45.74 | 45.84 | 45.59 | 45.69 | +0.506% | 675,060 | +1.094% |
| 2026-06-18 | 45.66 | 45.66 | 45.40 | 45.46 | -1.002% | 923,484 | +1.606% |
| 2026-06-17 | 46.47 | 46.59 | 45.80 | 45.92 | -1.269% | 1,344,877 | +0.588% |
| 2026-06-16 | 46.65 | 46.70 | 46.46 | 46.51 | +0.649% | 605,962 | -0.688% |
| 2026-06-15 | 46.61 | 46.69 | 46.16 | 46.21 | -2.014% | 1,573,334 | -0.043% |
| 2026-06-12 | 46.95 | 47.27 | 46.84 | 47.16 | +0.554% | 1,911,892 | -2.057% |
| 2026-06-11 | 46.37 | 46.98 | 46.09 | 46.90 | +2.379% | 1,260,643 | -1.514% |
| 2026-06-10 | 46.09 | 46.20 | 45.75 | 45.81 | -1.016% | 988,694 | +0.830% |
| 2026-06-09 | 46.55 | 46.66 | 45.73 | 46.28 | -0.323% | 2,417,169 | -0.194% |
| 2026-06-08 | 46.66 | 46.73 | 46.33 | 46.43 | +0.108% | 2,099,385 | -0.517% |
| 2026-06-05 | 46.79 | 46.92 | 46.23 | 46.38 | -1.067% | 1,172,950 | -0.410% |
| 2026-06-04 | 46.60 | 46.90 | 46.58 | 46.88 | +0.991% | 997,823 | -1.472% |
| 2026-06-03 | 46.70 | 46.76 | 46.41 | 46.42 | -1.087% | 1,522,031 | -0.495% |
| 2026-06-02 | 46.70 | 46.98 | 46.69 | 46.93 | +0.514% | 2,674,726 | -1.577% |
| 2026-06-01 | 46.55 | 46.88 | 46.40 | 46.69 | -0.511% | 2,564,124 | -1.071% |
| 2026-05-29 | 47.10 | 47.38 | 46.91 | 46.93 | -0.149% | 3,479,816 | -1.577% |
| 2026-05-28 | 46.89 | 47.20 | 46.76 | 47.00 | -0.487% | 2,258,685 | -1.723% |
| 2026-05-27 | 47.27 | 47.38 | 47.15 | 47.23 | -0.401% | 829,217 | -2.202% |
| 2026-05-26 | 47.58 | 47.69 | 47.26 | 47.42 | +0.701% | 568,261 | -2.594% |
| 2026-05-22 | 47.28 | 47.29 | 47.05 | 47.09 | -0.528% | 867,990 | -1.911% |
| 2026-05-21 | 46.78 | 47.48 | 46.67 | 47.34 | +0.595% | 1,206,951 | -2.429% |
| 2026-05-20 | 46.51 | 47.16 | 46.43 | 47.06 | +1.663% | 755,614 | -1.849% |
| 2026-05-19 | 46.45 | 46.53 | 46.25 | 46.29 | -0.729% | 2,187,148 | -0.216% |
| 2026-05-18 | 46.16 | 46.65 | 46.16 | 46.63 | +2.326% | 1,907,025 | -0.944% |
| 2026-05-15 | 45.77 | 45.80 | 45.41 | 45.57 | -2.273% | 688,465 | +1.361% |
| 2026-05-14 | 46.92 | 47.05 | 46.59 | 46.63 | -0.576% | 790,024 | -0.944% |
| 2026-05-13 | 46.36 | 46.91 | 46.36 | 46.90 | +0.644% | 1,419,243 | -1.514% |
| 2026-05-12 | 46.30 | 46.67 | 46.11 | 46.60 | -0.107% | 629,233 | -0.880% |
| 2026-05-11 | 46.80 | 46.89 | 46.55 | 46.65 | -0.107% | 1,471,582 | -0.986% |
| 2026-05-08 | 46.68 | 46.76 | 46.48 | 46.70 | +0.929% | 1,005,578 | -1.092% |
| 2026-05-07 | 47.20 | 47.30 | 46.25 | 46.27 | -2.466% | 1,639,731 | -0.173% |
| 2026-05-06 | 47.49 | 47.53 | 47.28 | 47.44 | +2.131% | 1,557,369 | -2.635% |
| 2026-05-05 | 46.25 | 46.47 | 46.03 | 46.45 | +0.065% | 1,689,044 | -0.560% |
| 2026-05-04 | 46.67 | 46.83 | 46.31 | 46.42 | -1.276% | 2,177,003 | -0.495% |
| 2026-05-01 | 47.09 | 47.35 | 46.97 | 47.02 | -0.276% | 1,772,373 | -1.765% |
| 2026-04-30 | 46.75 | 47.26 | 46.74 | 47.15 | +2.522% | 1,134,046 | -2.036% |
| 2026-04-29 | 46.10 | 46.16 | 45.74 | 45.99 | -1.203% | 1,393,364 | +0.435% |
| 2026-04-28 | 46.55 | 46.63 | 46.40 | 46.55 | -0.129% | 863,447 | -0.773% |
| 2026-04-27 | 46.85 | 47.00 | 46.61 | 46.61 | -0.809% | 1,380,560 | -0.901% |
| 2026-04-24 | 46.92 | 47.04 | 46.76 | 46.99 | +0.406% | 1,085,837 | -1.702% |
| 2026-04-23 | 47.05 | 47.25 | 46.46 | 46.80 | -0.742% | 789,422 | -1.303% |
| 2026-04-22 | 47.27 | 47.36 | 47.07 | 47.15 | +0.447% | 878,563 | -2.036% |
| 2026-04-21 | 47.72 | 47.73 | 46.94 | 46.94 | -2.208% | 1,725,435 | -1.598% |
| 2026-04-20 | 47.93 | 48.01 | 47.76 | 48.00 | -0.518% | 1,995,949 | -3.771% |
| 2026-04-17 | 48.17 | 48.37 | 48.05 | 48.25 | +0.857% | 1,388,565 | -4.269% |
| 2026-04-16 | 48.12 | 48.16 | 47.68 | 47.84 | +0.084% | 1,350,011 | -3.449% |
| 2026-04-15 | 48.04 | 48.05 | 47.73 | 47.80 | -0.562% | 3,051,716 | -3.368% |
| 2026-04-14 | 47.99 | 48.16 | 47.93 | 48.07 | +0.439% | 2,008,521 | -3.911% |
| 2026-04-13 | 47.45 | 47.91 | 47.43 | 47.86 | +0.399% | 2,851,032 | -3.489% |
| 2026-04-10 | 47.90 | 47.90 | 47.55 | 47.67 | +0.063% | 860,466 | -3.105% |
| 2026-04-09 | 47.45 | 47.88 | 47.30 | 47.64 | -0.376% | 986,074 | -3.044% |
| 2026-04-08 | 47.83 | 47.94 | 47.45 | 47.82 | +3.238% | 5,252,945 | -3.409% |
| 2026-04-07 | 46.06 | 46.40 | 45.75 | 46.32 | -0.215% | 1,983,257 | -0.281% |
| 2026-04-06 | 46.30 | 46.50 | 46.23 | 46.42 | +0.411% | 1,357,059 | -0.495% |
| 2026-04-02 | 45.56 | 46.37 | 45.53 | 46.23 | -0.259% | 1,805,572 | -0.087% |
| 2026-04-01 | 46.07 | 46.44 | 45.83 | 46.35 | +1.734% | 1,712,960 | -0.345% |
| 2026-03-31 | 45.25 | 45.58 | 44.81 | 45.56 | +2.520% | 2,621,830 | +1.383% |
| 2026-03-30 | 44.62 | 44.83 | 44.29 | 44.44 | +0.725% | 1,136,452 | +3.938% |
| 2026-03-27 | 44.10 | 44.54 | 43.98 | 44.12 | -0.226% | 1,350,176 | +4.692% |
| 2026-03-26 | 44.50 | 44.84 | 44.19 | 44.22 | -2.038% | 1,912,361 | +4.455% |
| 2026-03-25 | 45.12 | 45.28 | 44.80 | 45.14 | +1.667% | 2,411,282 | +2.326% |
| 2026-03-24 | 44.02 | 44.64 | 43.95 | 44.40 | -0.359% | 2,239,567 | +4.032% |
| 2026-03-23 | 44.43 | 45.04 | 44.17 | 44.56 | +1.619% | 3,337,059 | +3.658% |
| 2026-03-20 | 44.98 | 45.06 | 43.59 | 43.85 | -2.793% | 6,814,041 | +5.336% |
| 2026-03-19 | 44.51 | 45.36 | 44.51 | 45.11 | -0.595% | 2,148,497 | +2.394% |
| 2026-03-18 | 45.99 | 46.13 | 45.35 | 45.38 | -1.987% | 3,060,451 | +1.785% |
| 2026-03-17 | 46.42 | 46.61 | 46.28 | 46.30 | +0.412% | 2,164,486 | -0.238% |
| 2026-03-16 | 45.87 | 46.18 | 45.83 | 46.11 | +1.721% | 2,819,849 | +0.173% |
| 2026-03-13 | 45.77 | 46.02 | 45.24 | 45.33 | -1.199% | 2,319,537 | +1.897% |
| 2026-03-12 | 46.00 | 46.09 | 45.66 | 45.88 | -0.929% | 3,431,197 | +0.676% |
| 2026-03-11 | 46.11 | 46.42 | 45.98 | 46.31 | -0.215% | 2,673,143 | -0.259% |
| 2026-03-10 | 46.66 | 46.98 | 46.35 | 46.41 | +0.259% | 3,371,183 | -0.474% |
| 2026-03-09 | 45.22 | 46.45 | 45.09 | 46.29 | +0.587% | 2,892,331 | -0.216% |
| 2026-03-06 | 45.62 | 46.13 | 45.46 | 46.02 | -0.476% | 1,925,419 | +0.369% |
| 2026-03-05 | 46.67 | 46.79 | 45.89 | 46.24 | -2.117% | 2,962,000 | -0.108% |
| 2026-03-04 | 47.03 | 47.31 | 46.86 | 47.24 | +1.027% | 3,108,450 | -2.223% |
| 2026-03-03 | 46.30 | 46.97 | 45.91 | 46.76 | -2.826% | 4,547,028 | -1.219% |
| 2026-03-02 | 47.82 | 48.31 | 47.77 | 48.12 | -1.150% | 3,526,781 | -4.011% |
| 2026-02-27 | 48.76 | 48.92 | 48.59 | 48.68 | +0.144% | 2,144,065 | -5.115% |
| 2026-02-26 | 48.60 | 48.69 | 48.39 | 48.61 | -0.103% | 1,730,317 | -4.978% |
| 2026-02-25 | 48.35 | 48.73 | 48.28 | 48.66 | +1.417% | 3,014,197 | -5.076% |
| 2026-02-24 | 47.86 | 48.09 | 47.85 | 47.98 | +0.188% | 1,505,868 | -3.731% |
| 2026-02-23 | 48.00 | 48.21 | 47.74 | 47.89 | -0.312% | 1,780,275 | -3.550% |
| 2026-02-20 | 47.78 | 48.16 | 47.72 | 48.04 | +0.755% | 1,812,254 | -3.851% |
| 2026-02-19 | 47.37 | 47.68 | 47.28 | 47.68 | -0.418% | 2,153,713 | -3.125% |
| 2026-02-18 | 47.90 | 48.06 | 47.71 | 47.88 | +0.970% | 2,191,711 | -3.530% |
| 2026-02-17 | 47.07 | 47.53 | 46.88 | 47.42 | +0.360% | 1,855,403 | -2.594% |
| 2026-02-13 | 46.92 | 47.28 | 46.81 | 47.25 | +0.511% | 1,659,227 | -2.243% |
| 2026-02-12 | 47.32 | 47.38 | 46.76 | 47.01 | -0.886% | 2,059,620 | -1.744% |
| 2026-02-11 | 47.23 | 47.52 | 47.08 | 47.43 | +1.476% | 1,942,684 | -2.614% |
| 2026-02-10 | 46.89 | 46.95 | 46.71 | 46.74 | -0.595% | 2,343,026 | -1.177% |
| 2026-02-09 | 46.64 | 47.08 | 46.53 | 47.02 | +0.256% | 2,024,463 | -1.765% |
| 2026-02-06 | 46.50 | 46.91 | 46.46 | 46.90 | +2.090% | 1,701,626 | -1.514% |
| 2026-02-05 | 46.24 | 46.50 | 45.91 | 45.94 | -2.359% | 3,633,774 | +0.544% |
| 2026-02-04 | 47.28 | 47.32 | 46.74 | 47.05 | +1.248% | 5,840,731 | -1.828% |
| 2026-02-03 | 46.10 | 46.60 | 46.09 | 46.47 | -0.150% | 3,314,211 | -0.603% |
| 2026-02-02 | 46.41 | 46.66 | 46.30 | 46.54 | +0.823% | 2,976,048 | -0.752% |
| 2026-01-30 | 46.28 | 46.41 | 45.89 | 46.16 | -0.603% | 1,838,423 | +0.065% |
| 2026-01-29 | 46.84 | 46.89 | 46.16 | 46.44 | +0.433% | 1,817,976 | -0.538% |
| 2026-01-28 | 46.19 | 46.30 | 45.98 | 46.24 | -0.559% | 1,332,050 | -0.108% |
| 2026-01-27 | 46.28 | 46.55 | 46.24 | 46.50 | +1.462% | 1,578,563 | -0.667% |
| 2026-01-26 | 45.82 | 45.97 | 45.79 | 45.83 | +0.571% | 1,380,143 | +0.786% |
| 2026-01-23 | 45.31 | 45.63 | 45.17 | 45.57 | +1.109% | 2,639,378 | +1.361% |
| 2026-01-22 | 45.07 | 45.18 | 44.93 | 45.07 | -0.199% | 1,269,166 | +2.485% |
| 2026-01-21 | 44.85 | 45.22 | 44.70 | 45.16 | +1.029% | 2,210,736 | +2.281% |
| 2026-01-20 | 44.70 | 44.96 | 44.66 | 44.70 | -1.062% | 1,476,502 | +3.333% |
| 2026-01-16 | 45.22 | 45.24 | 45.00 | 45.18 | +0.200% | 1,282,268 | +2.236% |
| 2026-01-15 | 45.13 | 45.21 | 45.02 | 45.09 | -0.420% | 1,288,974 | +2.440% |
| 2026-01-14 | 45.13 | 45.28 | 45.03 | 45.28 | +0.667% | 3,008,270 | +2.010% |
| 2026-01-13 | 45.02 | 45.02 | 44.77 | 44.98 | -0.244% | 1,566,313 | +2.690% |
| 2026-01-12 | 44.98 | 45.09 | 44.90 | 45.09 | +0.670% | 1,477,234 | +2.440% |
| 2026-01-09 | 44.69 | 44.83 | 44.65 | 44.79 | +0.426% | 1,275,179 | +3.126% |
| 2026-01-08 | 44.39 | 44.63 | 44.34 | 44.60 | +0.247% | 2,076,124 | +3.565% |
| 2026-01-07 | 44.67 | 44.75 | 44.45 | 44.49 | -1.243% | 1,356,607 | +3.821% |
| 2026-01-06 | 45.15 | 45.26 | 44.99 | 45.05 | +0.536% | 2,199,426 | +2.531% |
| 2026-01-05 | 44.39 | 44.84 | 44.28 | 44.81 | +0.787% | 1,319,501 | +3.080% |
| 2026-01-02 | 44.43 | 44.46 | 44.20 | 44.46 | +1.091% | 2,406,815 | +3.891% |
| 2025-12-31 | 44.17 | 44.17 | 43.92 | 43.98 | -0.543% | 1,762,236 | +5.025% |
| 2025-12-30 | 44.14 | 44.30 | 44.13 | 44.22 | +0.454% | 2,062,420 | +4.455% |
| 2025-12-29 | 43.94 | 44.07 | 43.89 | 44.02 | -0.497% | 1,344,065 | +4.930% |
| 2025-12-26 | 44.13 | 44.24 | 44.09 | 44.24 | +0.363% | 1,391,086 | +4.408% |
| 2025-12-24 | 44.03 | 44.11 | 44.01 | 44.08 | +0.227% | 767,284 | +4.787% |
| 2025-12-23 | 43.84 | 44.02 | 43.84 | 43.98 | +0.434% | 1,632,095 | +5.025% |
| 2025-12-22 | 43.57 | 43.79 | 43.57 | 43.79 | +0.574% | 2,111,288 | +5.481% |
| 2025-12-19 | 43.34 | 43.70 | 43.32 | 43.54 | +0.951% | 2,129,506 | +6.086% |
| 2025-12-18 | 43.19 | 43.37 | 43.08 | 43.13 | +0.442% | 1,545,572 | +7.095% |
| 2025-12-17 | 43.14 | 43.23 | 42.90 | 42.94 | +0.491% | 2,463,528 | +7.569% |
| 2025-12-16 | 42.76 | 42.80 | 42.53 | 42.73 | -2.331% | 2,424,044 | +8.097% |
| 2025-12-15 | 43.66 | 43.86 | 43.59 | 43.75 | +1.086% | 2,306,526 | +5.577% |
| 2025-12-12 | 43.44 | 43.46 | 43.08 | 43.28 | -0.848% | 1,197,051 | +6.724% |
| 2025-12-11 | 43.50 | 43.73 | 43.47 | 43.65 | +0.437% | 2,883,811 | +5.819% |
| 2025-12-10 | 43.22 | 43.50 | 43.10 | 43.46 | +1.353% | 1,676,267 | +6.282% |
| 2025-12-09 | 43.01 | 43.20 | 42.85 | 42.88 | -0.464% | 2,251,737 | +7.719% |
| 2025-12-08 | 43.11 | 43.13 | 42.98 | 43.08 | -0.324% | 1,350,555 | +7.219% |
| 2025-12-05 | 43.42 | 43.47 | 43.16 | 43.22 | -0.461% | 2,401,169 | +6.872% |
| 2025-12-04 | 43.44 | 43.61 | 43.37 | 43.42 | -0.092% | 1,478,472 | +6.380% |
| 2025-12-03 | 43.23 | 43.48 | 43.23 | 43.46 | +1.046% | 1,937,869 | +6.282% |
| 2025-12-02 | 43.02 | 43.05 | 42.85 | 43.01 | +0.186% | 2,386,814 | +7.394% |
| 2025-12-01 | 43.17 | 43.24 | 42.91 | 42.93 | -0.510% | 2,704,417 | +7.594% |
| 2025-11-28 | 43.04 | 43.22 | 43.01 | 43.15 | +0.372% | 717,792 | +7.045% |
| 2025-11-26 | 42.78 | 43.05 | 42.76 | 42.99 | +1.105% | 2,165,442 | +7.444% |
| 2025-11-25 | 42.25 | 42.57 | 42.20 | 42.52 | +1.431% | 1,846,300 | +8.631% |
| 2025-11-24 | 41.89 | 41.98 | 41.71 | 41.92 | -0.333% | 3,229,037 | +10.186% |
| 2025-11-21 | 41.73 | 42.13 | 41.67 | 42.06 | +1.742% | 2,706,351 | +9.819% |
| 2025-11-20 | 42.06 | 42.09 | 41.33 | 41.34 | -0.935% | 3,833,352 | +11.732% |
| 2025-11-19 | 41.88 | 41.99 | 41.61 | 41.73 | -1.090% | 2,310,420 | +10.688% |
| 2025-11-18 | 42.02 | 42.26 | 41.90 | 42.19 | -0.589% | 1,491,707 | +9.481% |
| 2025-11-17 | 42.76 | 42.81 | 42.33 | 42.44 | -0.772% | 2,430,879 | +8.836% |
| 2025-11-14 | 42.58 | 42.83 | 42.55 | 42.77 | -0.627% | 2,718,429 | +7.996% |
| 2025-11-13 | 43.37 | 43.42 | 43.01 | 43.04 | -1.080% | 3,764,573 | +7.319% |
| 2025-11-12 | 43.41 | 43.59 | 43.41 | 43.51 | -0.321% | 2,185,175 | +6.160% |
| 2025-11-11 | 43.54 | 43.72 | 43.54 | 43.65 | +0.483% | 2,523,144 | +5.819% |
| 2025-11-10 | 43.10 | 43.44 | 43.02 | 43.44 | +1.330% | 2,389,957 | +6.331% |
| 2025-11-07 | 42.39 | 42.88 | 42.37 | 42.87 | +0.587% | 1,180,893 | +7.744% |
| 2025-11-06 | 42.64 | 42.76 | 42.56 | 42.62 | +0.023% | 1,679,439 | +8.376% |
| 2025-11-05 | 42.40 | 42.66 | 42.38 | 42.61 | +1.019% | 1,813,214 | +8.402% |
| 2025-11-04 | 42.04 | 42.35 | 42.03 | 42.18 | -0.823% | 2,403,508 | +9.507% |
| 2025-11-03 | 42.57 | 42.57 | 42.42 | 42.53 | -0.328% | 1,887,098 | +8.606% |
| 2025-10-31 | 42.54 | 42.70 | 42.44 | 42.67 | -0.187% | 1,638,046 | +8.249% |
| 2025-10-30 | 42.57 | 42.88 | 42.53 | 42.75 | -0.187% | 2,512,712 | +8.047% |
| 2025-10-29 | 43.07 | 43.13 | 42.67 | 42.83 | -0.210% | 2,137,610 | +7.845% |
| 2025-10-28 | 42.98 | 43.05 | 42.84 | 42.92 | -0.140% | 2,097,205 | +7.619% |
| 2025-10-27 | 42.97 | 42.99 | 42.80 | 42.98 | +0.468% | 1,636,641 | +7.469% |
| 2025-10-24 | 42.69 | 42.82 | 42.63 | 42.78 | +0.423% | 2,593,861 | +7.971% |
| 2025-10-23 | 42.63 | 42.71 | 42.48 | 42.60 | +0.448% | 2,214,067 | +8.427% |
| 2025-10-22 | 42.28 | 42.52 | 42.21 | 42.41 | +1.072% | 5,507,257 | +8.913% |
| 2025-10-21 | 42.13 | 42.15 | 41.96 | 41.96 | -0.474% | 1,816,183 | +10.081% |
| 2025-10-20 | 42.05 | 42.20 | 42.03 | 42.16 | +0.214% | 1,964,974 | +9.559% |
| 2025-10-17 | 41.85 | 42.09 | 41.77 | 42.07 | +0.191% | 3,079,977 | +9.793% |
| 2025-10-16 | 42.11 | 42.27 | 41.90 | 41.99 | -0.071% | 1,680,000 | +10.002% |
| 2025-10-15 | 41.89 | 42.16 | 41.82 | 42.02 | -0.095% | 1,990,788 | +9.924% |
| 2025-10-14 | 41.70 | 42.17 | 41.69 | 42.06 | +0.167% | 2,859,097 | +9.819% |
| 2025-10-13 | 41.85 | 42.05 | 41.81 | 41.99 | +0.623% | 3,744,783 | +10.002% |
| 2025-10-10 | 42.10 | 42.13 | 41.69 | 41.73 | -0.808% | 2,576,145 | +10.688% |
| 2025-10-09 | 42.48 | 42.50 | 41.98 | 42.07 | -1.429% | 2,531,300 | +9.793% |
| 2025-10-08 | 42.79 | 42.79 | 42.58 | 42.68 | +0.542% | 1,678,458 | +8.224% |
| 2025-10-07 | 42.46 | 42.56 | 42.39 | 42.45 | -0.305% | 2,621,201 | +8.810% |
| 2025-10-06 | 42.62 | 42.65 | 42.55 | 42.58 | -0.141% | 1,884,202 | +8.478% |
| 2025-10-03 | 42.52 | 42.69 | 42.48 | 42.64 | +0.899% | 2,144,555 | +8.326% |
| 2025-10-02 | 42.34 | 42.39 | 42.10 | 42.26 | -0.565% | 2,466,142 | +9.300% |
| 2025-10-01 | 42.42 | 42.55 | 42.41 | 42.50 | +1.263% | 3,815,537 | +8.682% |
| 2025-09-30 | 41.70 | 42.02 | 41.70 | 41.97 | +0.817% | 2,742,220 | +10.055% |
| 2025-09-29 | 41.69 | 41.73 | 41.51 | 41.63 | +0.120% | 2,436,497 | +10.954% |
| 2025-09-26 | 41.34 | 41.59 | 41.34 | 41.58 | +1.316% | 2,539,950 | +11.087% |
| 2025-09-25 | 41.14 | 41.18 | 40.88 | 41.04 | -0.750% | 2,949,672 | +12.549% |
| 2025-09-24 | 41.35 | 41.53 | 41.31 | 41.35 | -0.289% | 2,476,502 | +11.705% |
| 2025-09-23 | 41.66 | 41.72 | 41.40 | 41.47 | -0.336% | 2,275,529 | +11.382% |
| 2025-09-22 | 41.50 | 41.64 | 41.41 | 41.61 | +0.604% | 1,980,573 | +11.007% |
| 2025-09-19 | 41.49 | 41.53 | 41.32 | 41.36 | -0.720% | 2,398,053 | +11.678% |
| 2025-09-18 | 41.72 | 41.77 | 41.55 | 41.66 | -0.311% | 2,027,028 | +10.874% |
| 2025-09-17 | 41.97 | 42.13 | 41.68 | 41.79 | -0.239% | 1,987,900 | +10.529% |
| 2025-09-16 | 41.98 | 41.99 | 41.78 | 41.89 | -0.475% | 2,276,387 | +10.265% |
| 2025-09-15 | 42.04 | 42.12 | 41.96 | 42.09 | +0.358% | 1,889,278 | +9.741% |
| 2025-09-12 | 42.12 | 42.20 | 41.85 | 41.94 | -0.593% | 4,150,291 | +10.134% |
| 2025-09-11 | 41.78 | 42.22 | 41.78 | 42.19 | +1.078% | 3,199,310 | +9.481% |
| 2025-09-10 | 41.71 | 41.85 | 41.66 | 41.74 | -0.024% | 1,479,466 | +10.661% |
| 2025-09-09 | 41.73 | 41.80 | 41.66 | 41.75 | +0.096% | 1,438,166 | +10.635% |
| 2025-09-08 | 41.63 | 41.73 | 41.47 | 41.71 | +0.385% | 1,001,934 | +10.741% |
| 2025-09-05 | 41.69 | 41.78 | 41.45 | 41.55 | +0.387% | 2,393,302 | +11.167% |
| 2025-09-04 | 41.28 | 41.39 | 41.24 | 41.39 | +0.510% | 2,147,120 | +11.597% |
| 2025-09-03 | 40.97 | 41.20 | 40.92 | 41.18 | +0.685% | 3,743,796 | +12.166% |
| 2025-09-02 | 40.69 | 41.02 | 40.67 | 40.90 | -1.351% | 2,738,424 | +12.934% |
| 2025-08-29 | 41.33 | 41.48 | 41.33 | 41.46 | -0.265% | 1,855,379 | +11.409% |
| 2025-08-28 | 41.56 | 41.62 | 41.42 | 41.57 | -0.216% | 2,017,745 | +11.114% |
| 2025-08-27 | 41.44 | 41.68 | 41.39 | 41.66 | -0.192% | 1,039,812 | +10.874% |
| 2025-08-26 | 41.70 | 41.77 | 41.58 | 41.74 | -0.120% | 2,477,579 | +10.661% |
| 2025-08-25 | 41.91 | 42.07 | 41.77 | 41.79 | -0.689% | 2,242,663 | +10.529% |
| 2025-08-22 | 41.78 | 42.15 | 41.77 | 42.08 | +1.008% | 2,308,985 | +9.767% |
| 2025-08-21 | 41.61 | 41.70 | 41.54 | 41.66 | -0.144% | 3,548,579 | +10.874% |
| 2025-08-20 | 41.57 | 41.77 | 41.57 | 41.72 | +1.041% | 1,630,653 | +10.714% |
| 2025-08-19 | 41.27 | 41.37 | 41.19 | 41.29 | 0.000% | 2,562,353 | +11.867% |
| 2025-08-18 | 41.18 | 41.30 | 41.11 | 41.29 | +0.048% | 482,508 | +11.867% |
| 2025-08-15 | 41.36 | 41.42 | 41.23 | 41.27 | -0.554% | 1,747,831 | +11.921% |
| 2025-08-14 | 41.31 | 41.53 | 41.26 | 41.50 | +0.338% | 1,153,094 | +11.301% |
| 2025-08-13 | 41.17 | 41.39 | 41.15 | 41.36 | +0.804% | 1,672,811 | +11.678% |
| 2025-08-12 | 40.80 | 41.05 | 40.77 | 41.03 | +0.960% | 856,496 | +12.576% |
| 2025-08-11 | 40.62 | 40.67 | 40.52 | 40.64 | +0.271% | 765,501 | +13.656% |
| 2025-08-08 | 40.52 | 40.62 | 40.45 | 40.53 | +0.099% | 1,463,678 | +13.965% |
| 2025-08-07 | 40.52 | 40.57 | 40.36 | 40.49 | +0.272% | 1,056,614 | +14.078% |
| 2025-08-06 | 40.38 | 40.47 | 40.37 | 40.38 | +0.373% | 963,696 | +14.388% |
| 2025-08-05 | 40.30 | 40.33 | 40.13 | 40.23 | +0.050% | 889,417 | +14.815% |
| 2025-08-04 | 40.10 | 40.22 | 40.03 | 40.21 | +0.676% | 2,097,732 | +14.872% |
| 2025-08-01 | 39.85 | 39.98 | 39.60 | 39.94 | +0.327% | 2,298,516 | +15.648% |
| 2025-07-31 | 39.93 | 40.05 | 39.76 | 39.81 | -0.574% | 1,763,200 | +16.026% |
| 2025-07-30 | 40.16 | 40.27 | 39.88 | 40.04 | -0.867% | 1,585,580 | +15.360% |
| 2025-07-29 | 40.25 | 40.42 | 40.24 | 40.39 | +0.673% | 1,284,734 | +14.360% |
| 2025-07-28 | 40.38 | 40.38 | 40.04 | 40.12 | -1.280% | 1,748,215 | +15.130% |
| 2025-07-25 | 40.47 | 40.64 | 40.38 | 40.64 | -0.319% | 1,568,329 | +13.656% |
| 2025-07-24 | 40.92 | 41.00 | 40.77 | 40.77 | -0.318% | 852,682 | +13.294% |
| 2025-07-23 | 40.51 | 40.91 | 40.48 | 40.90 | +1.163% | 1,526,778 | +12.934% |
| 2025-07-22 | 40.14 | 40.45 | 40.14 | 40.43 | +1.050% | 1,224,807 | +14.247% |
| 2025-07-21 | 39.99 | 40.19 | 39.92 | 40.01 | +0.528% | 1,074,663 | +15.446% |
| 2025-07-18 | 40.00 | 40.00 | 39.76 | 39.80 | -0.075% | 4,290,005 | +16.055% |
| 2025-07-17 | 39.68 | 39.84 | 39.62 | 39.83 | -0.050% | 1,993,912 | +15.968% |
| 2025-07-16 | 39.64 | 39.85 | 39.57 | 39.85 | +0.657% | 1,596,513 | +15.910% |
| 2025-07-15 | 39.99 | 39.99 | 39.54 | 39.59 | -1.099% | 882,611 | +16.671% |
| 2025-07-14 | 39.95 | 40.05 | 39.91 | 40.03 | +0.276% | 843,563 | +15.388% |
| 2025-07-11 | 39.94 | 40.00 | 39.82 | 39.92 | -0.869% | 1,688,681 | +15.706% |
| 2025-07-10 | 40.07 | 40.33 | 40.02 | 40.27 | +0.650% | 2,046,082 | +14.701% |
| 2025-07-09 | 39.84 | 40.01 | 39.77 | 40.01 | +0.553% | 1,332,215 | +15.446% |
| 2025-07-08 | 39.48 | 39.86 | 39.45 | 39.79 | +0.939% | 1,541,306 | +16.084% |
| 2025-07-07 | 39.68 | 39.74 | 39.38 | 39.42 | -1.005% | 726,779 | +17.174% |
| 2025-07-03 | 39.77 | 39.83 | 39.66 | 39.82 | +0.530% | 1,874,290 | +15.997% |
| 2025-07-02 | 39.35 | 39.62 | 39.23 | 39.61 | -0.602% | 3,736,432 | +16.612% |
| 2025-07-01 | 39.66 | 39.91 | 39.63 | 39.85 | +0.327% | 889,816 | +15.910% |
| 2025-06-30 | 39.64 | 39.76 | 39.58 | 39.72 | 0.000% | 786,178 | +16.289% |
| 2025-06-27 | 39.77 | 39.87 | 39.59 | 39.72 | +0.076% | 3,613,714 | +16.289% |
| 2025-06-26 | 39.66 | 39.74 | 39.59 | 39.69 | +1.044% | 1,643,084 | +16.377% |
| 2025-06-25 | 39.26 | 39.34 | 39.15 | 39.28 | -0.330% | 1,435,263 | +17.592% |
| 2025-06-24 | 39.42 | 39.56 | 39.33 | 39.41 | +0.613% | 872,639 | +17.204% |
| 2025-06-23 | 38.74 | 39.20 | 38.74 | 39.17 | +0.694% | 1,497,744 | +17.922% |
| 2025-06-20 | 39.45 | 39.90 | 38.88 | 38.90 | -0.816% | 1,369,962 | +18.740% |
| 2025-06-18 | 39.27 | 39.43 | 39.13 | 39.22 | +0.051% | 5,070,177 | +17.772% |
| 2025-06-17 | 39.57 | 39.58 | 39.18 | 39.20 | -1.060% | 1,103,534 | +17.832% |
| 2025-06-16 | 39.87 | 39.99 | 39.62 | 39.62 | -1.979% | 1,572,208 | +16.583% |
| 2025-06-13 | 40.42 | 40.63 | 40.34 | 40.42 | -0.883% | 981,064 | +14.275% |
| 2025-06-12 | 40.71 | 40.78 | 40.61 | 40.78 | +0.916% | 586,375 | +13.266% |
| 2025-06-11 | 40.34 | 40.52 | 40.33 | 40.41 | +0.248% | 2,035,283 | +14.303% |
| 2025-06-10 | 40.49 | 40.50 | 40.26 | 40.31 | -0.074% | 826,892 | +14.587% |
| 2025-06-09 | 40.22 | 40.47 | 40.21 | 40.34 | -0.025% | 615,216 | +14.502% |
| 2025-06-06 | 40.22 | 40.37 | 40.22 | 40.35 | +0.323% | 445,211 | +14.473% |
| 2025-06-05 | 40.41 | 40.41 | 40.15 | 40.22 | +0.075% | 766,257 | +14.843% |
| 2025-06-04 | 40.14 | 40.34 | 40.14 | 40.19 | +0.325% | 891,064 | +14.929% |
| 2025-06-03 | 40.02 | 40.12 | 39.91 | 40.06 | -0.571% | 545,650 | +15.302% |
| 2025-06-02 | 40.02 | 40.29 | 39.83 | 40.29 | +0.927% | 1,925,561 | +14.644% |
| 2025-05-30 | 39.86 | 39.99 | 39.69 | 39.92 | +0.327% | 1,290,789 | +15.706% |
| 2025-05-29 | 39.71 | 39.79 | 39.53 | 39.79 | +0.302% | 1,016,701 | +16.084% |
| 2025-05-28 | 39.74 | 39.76 | 39.55 | 39.67 | -0.998% | 1,690,037 | +16.436% |
| 2025-05-27 | 40.11 | 40.16 | 39.94 | 40.07 | +0.476% | 677,250 | +15.273% |
| 2025-05-23 | 39.43 | 39.89 | 39.43 | 39.88 | +0.885% | 786,370 | +15.822% |
| 2025-05-22 | 39.38 | 39.67 | 39.27 | 39.53 | +0.254% | 657,170 | +16.848% |
| 2025-05-21 | 39.78 | 39.83 | 39.43 | 39.43 | -0.454% | 830,192 | +17.144% |
| 2025-05-20 | 39.44 | 39.65 | 39.43 | 39.61 | +0.712% | 904,968 | +16.612% |
| 2025-05-19 | 38.93 | 39.34 | 38.93 | 39.33 | +1.105% | 705,368 | +17.442% |
| 2025-05-16 | 38.76 | 38.94 | 38.73 | 38.90 | +0.258% | 547,640 | +18.740% |
| 2025-05-15 | 38.56 | 38.80 | 38.49 | 38.80 | +1.438% | 1,368,783 | +19.046% |
| 2025-05-14 | 38.47 | 38.49 | 38.20 | 38.25 | -0.442% | 6,528,265 | +20.758% |
| 2025-05-13 | 38.32 | 38.48 | 38.20 | 38.42 | +0.471% | 2,552,025 | +20.224% |
| 2025-05-12 | 38.16 | 38.29 | 38.02 | 38.24 | -0.131% | 1,543,974 | +20.790% |
| 2025-05-09 | 38.35 | 38.35 | 38.16 | 38.29 | +0.472% | 2,684,184 | +20.632% |
| 2025-05-08 | 38.43 | 38.43 | 38.09 | 38.11 | -0.833% | 746,529 | +21.202% |
| 2025-05-07 | 38.43 | 38.56 | 38.34 | 38.43 | -0.363% | 977,698 | +20.193% |
| 2025-05-06 | 38.75 | 38.80 | 38.55 | 38.57 | -0.181% | 1,471,696 | +19.756% |
| 2025-05-05 | 38.65 | 38.78 | 38.52 | 38.64 | +0.104% | 3,374,596 | +19.539% |
| 2025-05-02 | 38.55 | 38.66 | 38.41 | 38.60 | +1.901% | 1,023,551 | +19.663% |
| 2025-05-01 | 38.07 | 38.07 | 37.78 | 37.88 | -0.577% | 1,671,349 | +21.938% |
| 2025-04-30 | 38.07 | 38.24 | 37.85 | 38.10 | -0.652% | 1,242,551 | +21.234% |
| 2025-04-29 | 38.21 | 38.41 | 38.15 | 38.35 | +0.419% | 778,326 | +20.443% |
| 2025-04-28 | 38.02 | 38.20 | 37.95 | 38.19 | +0.659% | 800,972 | +20.948% |
| 2025-04-25 | 37.82 | 37.94 | 37.68 | 37.94 | +0.132% | 844,788 | +21.745% |
| 2025-04-24 | 37.60 | 37.91 | 37.49 | 37.89 | +0.905% | 762,185 | +21.906% |
| 2025-04-23 | 37.66 | 37.93 | 37.44 | 37.55 | -0.080% | 2,882,873 | +23.009% |
| 2025-04-22 | 37.33 | 37.74 | 37.33 | 37.58 | +2.064% | 2,635,994 | +22.911% |
| 2025-04-21 | 37.11 | 37.13 | 36.57 | 36.82 | -0.406% | 1,954,138 | +25.448% |
| 2025-04-17 | 36.79 | 37.24 | 36.77 | 36.97 | +1.149% | 1,428,036 | +24.939% |
| 2025-04-16 | 36.66 | 36.92 | 36.43 | 36.55 | -0.273% | 1,045,829 | +26.375% |
| 2025-04-15 | 36.55 | 36.83 | 36.52 | 36.65 | 0.000% | 1,809,691 | +26.030% |