EWW
iShares MSCI Mexico ETF
stockNYSEETF
Market OpenOct 5, 2026 1:28:33 PM EDT
71.56USD+0.661%(+0.47)786,106
71.54Bid71.57Ask0.03SpreadEWW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 71.59 | 72.09 | 70.86 | 71.56 | +0.661% | 786,106 | 0.000% |
| 2026-10-02 | 70.74 | 71.25 | 69.53 | 71.09 | +1.892% | 1,313,721 | +0.661% |
| 2026-10-01 | 70.49 | 70.81 | 68.89 | 69.77 | -1.857% | 1,499,188 | +2.566% |
| 2026-09-30 | 72.51 | 72.51 | 70.97 | 71.09 | -1.332% | 1,331,238 | +0.661% |
| 2026-09-29 | 72.42 | 72.89 | 71.40 | 72.05 | -0.442% | 1,289,777 | -0.680% |
| 2026-09-28 | 73.01 | 73.34 | 72.16 | 72.37 | -1.323% | 1,363,035 | -1.119% |
| 2026-09-25 | 72.56 | 73.48 | 72.52 | 73.34 | +1.145% | 768,095 | -2.427% |
| 2026-09-24 | 72.73 | 73.09 | 72.19 | 72.51 | -1.239% | 1,129,854 | -1.310% |
| 2026-09-23 | 73.42 | 73.95 | 72.83 | 73.42 | -1.397% | 2,473,663 | -2.533% |
| 2026-09-22 | 73.58 | 74.56 | 73.44 | 74.46 | +1.031% | 657,367 | -3.895% |
| 2026-09-21 | 73.92 | 73.99 | 73.10 | 73.70 | +0.491% | 1,225,438 | -2.904% |
| 2026-09-18 | 74.07 | 74.19 | 73.26 | 73.34 | -1.279% | 1,119,750 | -2.427% |
| 2026-09-17 | 73.86 | 74.50 | 73.80 | 74.29 | +1.921% | 1,056,826 | -3.675% |
| 2026-09-16 | 74.31 | 74.63 | 72.13 | 72.89 | -1.540% | 1,095,491 | -1.825% |
| 2026-09-15 | 75.01 | 75.04 | 73.75 | 74.03 | -1.056% | 892,462 | -3.336% |
| 2026-09-14 | 74.09 | 75.05 | 73.90 | 74.82 | -0.743% | 1,147,020 | -4.357% |
| 2026-09-11 | 76.00 | 76.00 | 75.03 | 75.38 | +0.173% | 523,924 | -5.068% |
| 2026-09-10 | 75.78 | 75.94 | 75.15 | 75.25 | -1.634% | 943,035 | -4.904% |
| 2026-09-09 | 76.55 | 77.22 | 76.40 | 76.50 | -0.222% | 479,540 | -6.458% |
| 2026-09-08 | 76.09 | 76.89 | 75.96 | 76.67 | +0.052% | 829,415 | -6.665% |
| 2026-09-04 | 77.12 | 77.42 | 76.51 | 76.63 | -0.442% | 638,803 | -6.616% |
| 2026-09-03 | 76.45 | 77.28 | 76.41 | 76.97 | +0.984% | 1,131,551 | -7.029% |
| 2026-09-02 | 75.60 | 76.35 | 75.48 | 76.22 | +0.740% | 883,879 | -6.114% |
| 2026-09-01 | 76.36 | 77.37 | 75.51 | 75.66 | -1.382% | 1,090,893 | -5.419% |
| 2026-08-31 | 76.55 | 76.93 | 75.92 | 76.72 | +0.314% | 1,256,345 | -6.726% |
| 2026-08-28 | 76.96 | 77.27 | 75.95 | 76.48 | -0.881% | 797,419 | -6.433% |
| 2026-08-27 | 77.68 | 77.68 | 76.78 | 77.16 | -0.503% | 826,618 | -7.258% |
| 2026-08-26 | 77.64 | 78.36 | 77.46 | 77.55 | -0.385% | 1,024,573 | -7.724% |
| 2026-08-25 | 77.56 | 77.90 | 76.23 | 77.85 | +0.907% | 1,397,631 | -8.080% |
| 2026-08-24 | 77.27 | 77.73 | 76.88 | 77.15 | -0.297% | 1,252,784 | -7.246% |
| 2026-08-21 | 76.00 | 77.85 | 76.00 | 77.38 | +2.490% | 1,529,574 | -7.521% |
| 2026-08-20 | 74.76 | 75.85 | 74.45 | 75.50 | +0.479% | 1,019,116 | -5.219% |
| 2026-08-19 | 75.14 | 75.77 | 74.80 | 75.14 | +0.913% | 929,579 | -4.764% |
| 2026-08-18 | 74.72 | 75.28 | 74.32 | 74.46 | -0.601% | 2,476,075 | -3.895% |
| 2026-08-17 | 74.96 | 75.12 | 74.66 | 74.91 | -0.133% | 851,248 | -4.472% |
| 2026-08-14 | 75.61 | 75.99 | 74.92 | 75.01 | -0.583% | 841,803 | -4.599% |
| 2026-08-13 | 77.00 | 77.00 | 75.43 | 75.45 | -1.321% | 1,403,787 | -5.156% |
| 2026-08-12 | 76.72 | 77.11 | 75.99 | 76.46 | +0.289% | 1,254,419 | -6.409% |
| 2026-08-11 | 77.41 | 77.41 | 76.10 | 76.24 | -0.897% | 1,062,492 | -6.139% |
| 2026-08-10 | 77.45 | 77.54 | 76.60 | 76.93 | -0.761% | 964,983 | -6.980% |
| 2026-08-07 | 77.48 | 77.82 | 77.34 | 77.52 | +1.161% | 830,157 | -7.688% |
| 2026-08-06 | 77.23 | 77.77 | 76.48 | 76.63 | -0.078% | 1,340,313 | -6.616% |
| 2026-08-05 | 78.11 | 78.11 | 76.46 | 76.69 | -0.480% | 4,419,878 | -6.689% |
| 2026-08-04 | 77.38 | 78.01 | 76.80 | 77.06 | +0.666% | 1,428,120 | -7.137% |
| 2026-08-03 | 77.18 | 77.18 | 76.15 | 76.55 | -0.338% | 1,333,068 | -6.519% |
| 2026-07-31 | 77.25 | 77.65 | 76.36 | 76.81 | -0.389% | 996,576 | -6.835% |
| 2026-07-30 | 75.74 | 77.35 | 75.74 | 77.11 | +2.038% | 877,794 | -7.198% |
| 2026-07-29 | 76.62 | 76.62 | 75.11 | 75.57 | -1.576% | 1,212,527 | -5.306% |
| 2026-07-28 | 76.51 | 78.16 | 75.93 | 76.78 | +0.314% | 1,423,360 | -6.799% |
| 2026-07-27 | 76.14 | 76.92 | 75.49 | 76.54 | +1.445% | 782,103 | -6.506% |
| 2026-07-24 | 75.14 | 75.88 | 74.50 | 75.45 | +0.600% | 1,125,474 | -5.156% |
| 2026-07-23 | 75.81 | 76.32 | 74.92 | 75.00 | -2.229% | 1,168,889 | -4.587% |
| 2026-07-22 | 75.77 | 77.04 | 75.77 | 76.71 | +1.147% | 901,370 | -6.714% |
| 2026-07-21 | 75.00 | 75.98 | 75.00 | 75.84 | +0.999% | 921,947 | -5.643% |
| 2026-07-20 | 75.52 | 75.90 | 75.00 | 75.09 | -0.027% | 589,411 | -4.701% |
| 2026-07-17 | 74.11 | 75.36 | 73.77 | 75.11 | -0.146% | 942,203 | -4.726% |
| 2026-07-16 | 75.10 | 75.49 | 74.53 | 75.22 | -0.225% | 1,057,855 | -4.866% |
| 2026-07-15 | 75.50 | 75.92 | 75.17 | 75.39 | +0.066% | 909,565 | -5.080% |
| 2026-07-14 | 74.66 | 76.16 | 74.66 | 75.34 | +1.605% | 1,629,314 | -5.017% |
| 2026-07-13 | 74.92 | 75.14 | 73.94 | 74.15 | -0.948% | 683,323 | -3.493% |
| 2026-07-10 | 74.66 | 75.20 | 74.30 | 74.86 | +0.835% | 903,034 | -4.408% |
| 2026-07-09 | 74.40 | 75.25 | 74.10 | 74.24 | -0.629% | 930,878 | -3.610% |
| 2026-07-08 | 74.22 | 74.95 | 73.52 | 74.71 | -0.440% | 761,297 | -4.216% |
| 2026-07-07 | 76.04 | 76.54 | 74.75 | 75.04 | -1.819% | 1,112,646 | -4.638% |
| 2026-07-06 | 75.45 | 76.83 | 75.45 | 76.43 | +1.232% | 1,157,649 | -6.372% |
| 2026-07-02 | 75.28 | 76.74 | 75.28 | 75.50 | +0.306% | 807,165 | -5.219% |
| 2026-07-01 | 74.92 | 75.62 | 74.74 | 75.27 | 0.000% | 1,152,734 | -4.929% |
| 2026-06-30 | 76.16 | 76.42 | 75.12 | 75.27 | -1.117% | 879,371 | -4.929% |
| 2026-06-29 | 76.09 | 76.61 | 74.89 | 76.12 | +0.995% | 4,017,086 | -5.991% |
| 2026-06-26 | 75.41 | 75.96 | 74.89 | 75.37 | -0.212% | 937,866 | -5.055% |
| 2026-06-25 | 74.37 | 75.59 | 73.95 | 75.53 | +2.358% | 1,158,490 | -5.256% |
| 2026-06-24 | 74.49 | 74.62 | 73.48 | 73.79 | -1.258% | 1,039,557 | -3.022% |
| 2026-06-23 | 74.65 | 75.43 | 74.06 | 74.73 | -1.619% | 1,033,251 | -4.242% |
| 2026-06-22 | 76.97 | 77.00 | 75.82 | 75.96 | -1.772% | 1,380,635 | -5.793% |
| 2026-06-18 | 78.24 | 78.34 | 77.19 | 77.33 | +0.026% | 1,073,215 | -7.462% |
| 2026-06-17 | 78.21 | 78.86 | 77.02 | 77.31 | -0.859% | 1,334,823 | -7.438% |
| 2026-06-16 | 77.84 | 78.62 | 77.66 | 77.98 | +0.283% | 1,057,722 | -8.233% |
| 2026-06-15 | 78.67 | 78.99 | 77.65 | 77.76 | -0.905% | 1,037,745 | -7.973% |
| 2026-06-12 | 77.80 | 79.11 | 77.80 | 78.47 | +1.461% | 1,386,733 | -8.806% |
| 2026-06-11 | 74.33 | 77.48 | 74.33 | 77.34 | +3.938% | 2,414,440 | -7.473% |
| 2026-06-10 | 74.67 | 75.50 | 74.24 | 74.41 | -0.468% | 994,115 | -3.830% |
| 2026-06-09 | 75.63 | 76.12 | 73.74 | 74.76 | -0.187% | 1,530,990 | -4.280% |
| 2026-06-08 | 75.60 | 76.22 | 74.86 | 74.90 | -0.266% | 1,336,481 | -4.459% |
| 2026-06-05 | 76.68 | 76.68 | 74.93 | 75.10 | -2.934% | 1,905,540 | -4.714% |
| 2026-06-04 | 78.23 | 78.29 | 77.18 | 77.37 | -0.909% | 824,965 | -7.509% |
| 2026-06-03 | 78.40 | 79.07 | 78.01 | 78.08 | -1.265% | 973,855 | -8.350% |
| 2026-06-02 | 78.21 | 79.62 | 78.10 | 79.08 | +1.554% | 1,465,161 | -9.509% |
| 2026-06-01 | 78.17 | 78.38 | 77.17 | 77.87 | -0.714% | 1,340,300 | -8.103% |
| 2026-05-29 | 78.55 | 78.64 | 77.25 | 78.43 | -0.482% | 1,906,449 | -8.759% |
| 2026-05-28 | 79.44 | 79.64 | 78.27 | 78.81 | -0.943% | 1,272,458 | -9.199% |
| 2026-05-27 | 78.84 | 79.94 | 78.61 | 79.56 | +0.888% | 1,004,731 | -10.055% |
| 2026-05-26 | 77.45 | 79.02 | 77.42 | 78.86 | +1.415% | 1,921,985 | -9.257% |
| 2026-05-22 | 77.55 | 77.99 | 77.13 | 77.76 | -0.051% | 807,654 | -7.973% |
| 2026-05-21 | 77.54 | 78.34 | 77.26 | 77.80 | -0.829% | 1,328,707 | -8.021% |
| 2026-05-20 | 77.80 | 78.69 | 77.26 | 78.45 | +1.200% | 1,645,136 | -8.783% |
| 2026-05-19 | 76.99 | 77.89 | 76.53 | 77.52 | -0.488% | 795,623 | -7.688% |
| 2026-05-18 | 77.63 | 78.00 | 77.02 | 77.90 | +0.894% | 932,252 | -8.139% |
| 2026-05-15 | 77.73 | 77.98 | 76.79 | 77.21 | -2.266% | 1,615,486 | -7.318% |
| 2026-05-14 | 80.15 | 81.07 | 78.65 | 79.00 | -1.582% | 1,764,166 | -9.418% |
| 2026-05-13 | 80.01 | 80.99 | 79.81 | 80.27 | +0.350% | 1,292,899 | -10.851% |
| 2026-05-12 | 79.78 | 80.19 | 79.44 | 79.99 | -0.287% | 721,703 | -10.539% |
| 2026-05-11 | 79.76 | 80.95 | 79.60 | 80.22 | +0.438% | 723,461 | -10.795% |
| 2026-05-08 | 79.98 | 80.76 | 79.75 | 79.87 | +0.415% | 766,215 | -10.404% |
| 2026-05-07 | 79.57 | 80.63 | 79.03 | 79.54 | +0.025% | 1,207,804 | -10.033% |
| 2026-05-06 | 78.79 | 79.64 | 78.14 | 79.52 | +2.527% | 1,204,419 | -10.010% |
| 2026-05-05 | 76.63 | 77.93 | 76.40 | 77.56 | +2.525% | 1,197,465 | -7.736% |
| 2026-05-04 | 76.47 | 77.03 | 75.58 | 75.65 | -1.318% | 1,716,613 | -5.406% |
| 2026-05-01 | 76.75 | 78.16 | 76.26 | 76.66 | +0.288% | 1,196,465 | -6.653% |
| 2026-04-30 | 75.68 | 76.56 | 75.35 | 76.44 | +1.379% | 1,907,957 | -6.384% |
| 2026-04-29 | 75.93 | 76.27 | 75.28 | 75.40 | -1.154% | 1,189,329 | -5.093% |
| 2026-04-28 | 76.37 | 76.67 | 75.66 | 76.28 | -1.051% | 1,291,484 | -6.188% |
| 2026-04-27 | 78.72 | 78.72 | 77.02 | 77.09 | -1.759% | 1,600,837 | -7.173% |
| 2026-04-24 | 78.11 | 78.72 | 77.64 | 78.47 | +1.108% | 1,127,106 | -8.806% |
| 2026-04-23 | 78.03 | 78.92 | 77.34 | 77.61 | -0.919% | 1,151,909 | -7.795% |
| 2026-04-22 | 78.81 | 79.27 | 78.09 | 78.33 | +0.423% | 1,591,989 | -8.643% |
| 2026-04-21 | 79.81 | 80.43 | 77.79 | 78.00 | -2.354% | 2,224,375 | -8.256% |
| 2026-04-20 | 79.21 | 80.06 | 78.74 | 79.88 | +0.529% | 1,256,391 | -10.416% |
| 2026-04-17 | 80.14 | 80.16 | 78.97 | 79.46 | +0.570% | 1,528,232 | -9.942% |
| 2026-04-16 | 79.56 | 79.85 | 78.34 | 79.01 | -0.529% | 2,116,785 | -9.429% |
| 2026-04-15 | 78.66 | 79.67 | 78.18 | 79.43 | +0.863% | 2,322,779 | -9.908% |
| 2026-04-14 | 79.72 | 79.95 | 78.40 | 78.75 | -0.694% | 1,392,054 | -9.130% |
| 2026-04-13 | 79.32 | 79.66 | 78.88 | 79.30 | -0.264% | 1,364,543 | -9.760% |
| 2026-04-10 | 79.89 | 80.56 | 79.42 | 79.51 | +0.101% | 2,385,011 | -9.999% |
| 2026-04-09 | 78.99 | 80.25 | 78.83 | 79.43 | +0.405% | 1,553,570 | -9.908% |
| 2026-04-08 | 80.37 | 80.64 | 78.69 | 79.11 | +4.174% | 2,065,839 | -9.544% |
| 2026-04-07 | 76.10 | 76.48 | 75.31 | 75.94 | -0.341% | 1,918,376 | -5.768% |
| 2026-04-06 | 76.32 | 77.38 | 75.50 | 76.20 | +0.118% | 1,535,512 | -6.089% |
| 2026-04-02 | 75.12 | 77.76 | 74.81 | 76.11 | -0.340% | 1,009,635 | -5.978% |
| 2026-04-01 | 75.91 | 76.80 | 75.45 | 76.37 | +1.515% | 1,639,998 | -6.298% |
| 2026-03-31 | 73.21 | 75.39 | 73.21 | 75.23 | +3.395% | 2,106,927 | -4.878% |
| 2026-03-30 | 72.56 | 73.26 | 72.43 | 72.76 | +0.901% | 1,981,878 | -1.649% |
| 2026-03-27 | 72.45 | 73.20 | 71.83 | 72.11 | -1.610% | 3,656,242 | -0.763% |
| 2026-03-26 | 74.62 | 74.79 | 73.18 | 73.29 | -2.488% | 1,752,044 | -2.360% |
| 2026-03-25 | 73.00 | 75.23 | 72.92 | 75.16 | +3.726% | 2,352,742 | -4.790% |
| 2026-03-24 | 70.60 | 72.79 | 70.25 | 72.46 | +1.913% | 1,574,204 | -1.242% |
| 2026-03-23 | 70.68 | 71.78 | 70.45 | 71.10 | +1.760% | 2,619,529 | +0.647% |
| 2026-03-20 | 71.56 | 71.67 | 69.59 | 69.87 | -3.200% | 2,866,843 | +2.419% |
| 2026-03-19 | 71.75 | 72.43 | 70.49 | 72.18 | -0.276% | 2,293,942 | -0.859% |
| 2026-03-18 | 72.94 | 73.49 | 72.32 | 72.38 | -1.363% | 1,062,555 | -1.133% |
| 2026-03-17 | 73.56 | 73.96 | 72.73 | 73.38 | +0.301% | 1,370,194 | -2.480% |
| 2026-03-16 | 72.42 | 74.04 | 72.09 | 73.16 | +2.279% | 1,642,422 | -2.187% |
| 2026-03-13 | 72.34 | 73.17 | 71.38 | 71.53 | -0.887% | 2,414,998 | +0.042% |
| 2026-03-12 | 73.74 | 73.95 | 71.97 | 72.17 | -3.374% | 2,661,157 | -0.845% |
| 2026-03-11 | 74.58 | 75.00 | 73.94 | 74.69 | -0.094% | 1,046,351 | -4.191% |
| 2026-03-10 | 74.35 | 75.73 | 74.23 | 74.76 | +1.177% | 1,732,244 | -4.280% |
| 2026-03-09 | 72.78 | 74.09 | 71.56 | 73.89 | +0.231% | 2,716,375 | -3.153% |
| 2026-03-06 | 73.71 | 75.05 | 73.50 | 73.72 | -2.033% | 4,583,950 | -2.930% |
| 2026-03-05 | 77.35 | 77.36 | 74.99 | 75.25 | -3.414% | 2,434,434 | -4.904% |
| 2026-03-04 | 76.32 | 78.11 | 75.59 | 77.91 | +3.370% | 2,413,701 | -8.150% |
| 2026-03-03 | 76.04 | 76.23 | 73.25 | 75.37 | -5.147% | 4,971,544 | -5.055% |
| 2026-03-02 | 79.02 | 80.09 | 78.52 | 79.46 | -1.829% | 2,306,975 | -9.942% |
| 2026-02-27 | 80.30 | 81.55 | 79.85 | 80.94 | +0.347% | 4,039,333 | -11.589% |
| 2026-02-26 | 80.50 | 80.83 | 79.72 | 80.66 | +0.261% | 1,381,689 | -11.282% |
| 2026-02-25 | 80.61 | 80.84 | 79.71 | 80.45 | +0.100% | 1,298,748 | -11.050% |
| 2026-02-24 | 79.60 | 80.67 | 78.80 | 80.37 | +1.044% | 2,823,519 | -10.962% |
| 2026-02-23 | 80.20 | 81.24 | 78.86 | 79.54 | -2.081% | 3,484,928 | -10.033% |
| 2026-02-20 | 80.16 | 81.25 | 79.91 | 81.23 | +1.614% | 1,211,482 | -11.904% |
| 2026-02-19 | 80.00 | 80.40 | 79.50 | 79.94 | -0.262% | 1,903,373 | -10.483% |
| 2026-02-18 | 81.25 | 81.42 | 79.92 | 80.15 | -0.755% | 2,142,465 | -10.717% |
| 2026-02-17 | 80.94 | 81.00 | 79.71 | 80.76 | -0.333% | 1,364,549 | -11.392% |
| 2026-02-13 | 80.23 | 81.08 | 79.48 | 81.03 | +1.389% | 1,103,228 | -11.687% |
| 2026-02-12 | 81.41 | 81.65 | 79.34 | 79.92 | -0.967% | 4,496,359 | -10.460% |
| 2026-02-11 | 80.83 | 81.00 | 79.51 | 80.70 | +0.273% | 1,051,345 | -11.326% |
| 2026-02-10 | 80.91 | 81.02 | 80.01 | 80.48 | -0.236% | 1,124,368 | -11.083% |
| 2026-02-09 | 80.02 | 80.80 | 79.91 | 80.67 | +1.002% | 1,930,336 | -11.293% |
| 2026-02-06 | 78.05 | 79.95 | 77.27 | 79.87 | +3.957% | 2,297,415 | -10.404% |
| 2026-02-05 | 76.59 | 77.75 | 75.69 | 76.83 | -0.505% | 1,442,573 | -6.859% |
| 2026-02-04 | 78.90 | 78.92 | 76.48 | 77.22 | -1.955% | 1,879,846 | -7.330% |
| 2026-02-03 | 76.36 | 79.18 | 76.36 | 78.76 | +4.415% | 2,887,481 | -9.142% |
| 2026-02-02 | 75.04 | 76.20 | 74.82 | 75.43 | +0.413% | 1,927,885 | -5.131% |
| 2026-01-30 | 77.83 | 77.91 | 74.93 | 75.12 | -4.245% | 3,387,354 | -4.739% |
| 2026-01-29 | 79.44 | 79.91 | 77.31 | 78.45 | -0.356% | 2,266,195 | -8.783% |
| 2026-01-28 | 78.09 | 78.97 | 77.91 | 78.73 | +1.117% | 1,372,387 | -9.107% |
| 2026-01-27 | 77.44 | 77.93 | 76.90 | 77.86 | +1.512% | 1,499,030 | -8.091% |
| 2026-01-26 | 76.32 | 77.97 | 76.28 | 76.70 | +0.815% | 2,293,615 | -6.701% |
| 2026-01-23 | 75.74 | 76.18 | 75.22 | 76.08 | +0.436% | 1,355,514 | -5.941% |
| 2026-01-22 | 75.83 | 76.36 | 75.42 | 75.75 | +0.518% | 1,802,936 | -5.531% |
| 2026-01-21 | 75.39 | 76.40 | 75.15 | 75.36 | +1.005% | 1,990,038 | -5.042% |
| 2026-01-20 | 73.95 | 74.95 | 73.63 | 74.61 | +0.824% | 1,405,811 | -4.088% |
| 2026-01-16 | 73.09 | 74.06 | 72.80 | 74.00 | +1.024% | 1,660,148 | -3.297% |
| 2026-01-15 | 73.67 | 74.37 | 72.86 | 73.25 | -0.177% | 1,274,381 | -2.307% |
| 2026-01-14 | 72.10 | 73.43 | 71.90 | 73.38 | +1.959% | 1,608,478 | -2.480% |
| 2026-01-13 | 72.46 | 72.46 | 71.76 | 71.97 | -0.125% | 1,223,390 | -0.570% |
| 2026-01-12 | 71.29 | 72.30 | 71.29 | 72.06 | +1.407% | 1,697,931 | -0.694% |
| 2026-01-09 | 70.77 | 71.19 | 70.32 | 71.06 | +0.823% | 895,513 | +0.704% |
| 2026-01-08 | 69.77 | 70.65 | 69.26 | 70.48 | +0.801% | 915,197 | +1.532% |
| 2026-01-07 | 69.94 | 70.27 | 69.02 | 69.92 | -0.171% | 1,069,113 | +2.346% |
| 2026-01-06 | 70.77 | 71.00 | 69.90 | 70.04 | -0.765% | 1,621,977 | +2.170% |
| 2026-01-05 | 69.80 | 71.00 | 68.94 | 70.58 | +1.321% | 1,824,026 | +1.388% |
| 2026-01-02 | 69.91 | 70.82 | 69.24 | 69.66 | +0.476% | 1,706,497 | +2.728% |
| 2025-12-31 | 69.92 | 69.92 | 68.97 | 69.33 | -0.230% | 786,908 | +3.217% |
| 2025-12-30 | 70.62 | 70.89 | 69.45 | 69.49 | -1.447% | 795,829 | +2.979% |
| 2025-12-29 | 70.94 | 71.03 | 70.44 | 70.51 | -0.900% | 701,462 | +1.489% |
| 2025-12-26 | 71.33 | 71.38 | 70.83 | 71.15 | +0.282% | 722,751 | +0.576% |
| 2025-12-24 | 71.00 | 71.31 | 70.44 | 70.95 | -0.127% | 560,129 | +0.860% |
| 2025-12-23 | 69.99 | 71.12 | 69.89 | 71.04 | +1.558% | 1,462,187 | +0.732% |
| 2025-12-22 | 69.28 | 70.03 | 68.69 | 69.95 | +1.598% | 1,845,554 | +2.302% |
| 2025-12-19 | 68.93 | 69.52 | 68.71 | 68.85 | +0.145% | 1,243,006 | +3.936% |
| 2025-12-18 | 67.82 | 68.91 | 67.40 | 68.75 | +1.927% | 932,795 | +4.087% |
| 2025-12-17 | 68.36 | 68.47 | 67.25 | 67.45 | -1.216% | 1,383,346 | +6.093% |
| 2025-12-16 | 69.14 | 69.34 | 68.17 | 68.28 | -3.121% | 3,065,731 | +4.804% |
| 2025-12-15 | 71.34 | 71.60 | 70.34 | 70.48 | -0.297% | 1,982,174 | +1.532% |
| 2025-12-12 | 71.11 | 71.39 | 69.51 | 70.69 | -0.521% | 1,583,257 | +1.231% |
| 2025-12-11 | 69.08 | 71.43 | 69.08 | 71.06 | +2.926% | 2,326,310 | +0.704% |
| 2025-12-10 | 69.38 | 69.48 | 68.58 | 69.04 | -0.332% | 1,907,019 | +3.650% |
| 2025-12-09 | 68.60 | 69.59 | 68.43 | 69.27 | +0.918% | 1,140,714 | +3.306% |
| 2025-12-08 | 68.57 | 69.15 | 68.33 | 68.64 | -0.058% | 814,569 | +4.254% |
| 2025-12-05 | 68.80 | 69.42 | 68.59 | 68.68 | -0.203% | 992,958 | +4.193% |
| 2025-12-04 | 68.38 | 68.83 | 68.29 | 68.82 | +0.570% | 831,160 | +3.981% |
| 2025-12-03 | 68.99 | 68.99 | 68.19 | 68.43 | -0.408% | 781,375 | +4.574% |
| 2025-12-02 | 68.50 | 69.06 | 68.50 | 68.71 | +0.365% | 810,550 | +4.148% |
| 2025-12-01 | 68.28 | 68.90 | 68.02 | 68.46 | +0.058% | 1,137,967 | +4.528% |
| 2025-11-28 | 67.60 | 68.53 | 67.28 | 68.42 | +0.796% | 542,023 | +4.589% |
| 2025-11-26 | 67.84 | 68.18 | 67.40 | 67.88 | +0.192% | 1,318,327 | +5.421% |
| 2025-11-25 | 66.82 | 67.83 | 66.48 | 67.75 | +1.803% | 1,489,784 | +5.624% |
| 2025-11-24 | 66.23 | 66.73 | 66.00 | 66.55 | +0.772% | 1,361,901 | +7.528% |
| 2025-11-21 | 65.78 | 66.57 | 65.59 | 66.04 | +0.030% | 1,432,108 | +8.359% |
| 2025-11-20 | 67.28 | 67.58 | 65.97 | 66.02 | -1.123% | 1,722,686 | +8.391% |
| 2025-11-19 | 66.81 | 67.30 | 66.42 | 66.77 | +0.150% | 1,954,442 | +7.174% |
| 2025-11-18 | 65.83 | 67.24 | 65.83 | 66.67 | +1.215% | 2,192,787 | +7.335% |
| 2025-11-17 | 67.06 | 67.33 | 65.73 | 65.87 | -2.008% | 1,813,505 | +8.638% |
| 2025-11-14 | 67.01 | 67.70 | 66.52 | 67.22 | -0.237% | 1,245,451 | +6.456% |
| 2025-11-13 | 68.41 | 68.93 | 67.28 | 67.38 | -1.144% | 1,916,858 | +6.204% |
| 2025-11-12 | 69.57 | 69.68 | 68.08 | 68.16 | -1.702% | 1,879,014 | +4.988% |
| 2025-11-11 | 67.91 | 69.43 | 67.91 | 69.34 | +2.106% | 1,514,836 | +3.202% |
| 2025-11-10 | 68.30 | 68.40 | 67.82 | 67.91 | +0.133% | 1,019,722 | +5.375% |
| 2025-11-07 | 67.28 | 67.91 | 66.80 | 67.82 | +1.269% | 2,213,105 | +5.515% |
| 2025-11-06 | 67.14 | 67.41 | 66.83 | 66.97 | -0.313% | 1,899,691 | +6.854% |
| 2025-11-05 | 65.84 | 67.53 | 65.81 | 67.18 | +2.331% | 1,416,494 | +6.520% |
| 2025-11-04 | 65.30 | 66.48 | 64.77 | 65.65 | -0.876% | 2,030,178 | +9.002% |
| 2025-11-03 | 67.03 | 67.06 | 66.11 | 66.23 | -0.451% | 1,552,682 | +8.048% |
| 2025-10-31 | 66.77 | 66.94 | 66.20 | 66.53 | -0.300% | 1,383,599 | +7.560% |
| 2025-10-30 | 66.98 | 67.07 | 66.64 | 66.73 | -1.038% | 2,147,144 | +7.238% |
| 2025-10-29 | 67.29 | 67.92 | 66.89 | 67.43 | +0.492% | 965,890 | +6.125% |
| 2025-10-28 | 66.33 | 67.39 | 66.28 | 67.10 | +1.161% | 1,559,183 | +6.647% |
| 2025-10-27 | 65.64 | 66.62 | 65.60 | 66.33 | +1.469% | 2,091,975 | +7.885% |
| 2025-10-24 | 66.43 | 66.43 | 65.15 | 65.37 | -0.985% | 1,177,751 | +9.469% |
| 2025-10-23 | 65.65 | 66.15 | 65.33 | 66.02 | +0.779% | 827,280 | +8.391% |
| 2025-10-22 | 65.17 | 65.79 | 64.98 | 65.51 | +0.676% | 1,704,463 | +9.235% |
| 2025-10-21 | 65.84 | 65.93 | 64.81 | 65.07 | -1.319% | 2,602,751 | +9.974% |
| 2025-10-20 | 66.54 | 66.66 | 65.58 | 65.94 | -0.287% | 1,628,034 | +8.523% |
| 2025-10-17 | 67.05 | 67.05 | 65.81 | 66.13 | -1.372% | 1,988,531 | +8.211% |
| 2025-10-16 | 66.14 | 67.49 | 66.10 | 67.05 | +1.791% | 2,040,353 | +6.726% |
| 2025-10-15 | 65.20 | 65.93 | 65.20 | 65.87 | +1.589% | 1,930,216 | +8.638% |
| 2025-10-14 | 64.83 | 65.14 | 64.70 | 64.84 | -0.962% | 2,104,064 | +10.364% |
| 2025-10-13 | 64.90 | 66.03 | 64.78 | 65.47 | +1.677% | 1,956,411 | +9.302% |
| 2025-10-10 | 65.51 | 65.79 | 64.18 | 64.39 | -1.574% | 2,110,359 | +11.135% |
| 2025-10-09 | 65.67 | 66.51 | 65.02 | 65.42 | -0.472% | 1,876,373 | +9.386% |
| 2025-10-08 | 65.09 | 65.76 | 65.09 | 65.73 | +1.061% | 1,356,268 | +8.870% |
| 2025-10-07 | 65.50 | 65.88 | 64.96 | 65.04 | -0.611% | 1,182,700 | +10.025% |
| 2025-10-06 | 66.78 | 66.79 | 64.93 | 65.44 | -2.051% | 2,364,198 | +9.352% |
| 2025-10-03 | 66.99 | 67.24 | 66.59 | 66.81 | -0.135% | 897,353 | +7.110% |
| 2025-10-02 | 66.78 | 67.00 | 65.52 | 66.90 | +0.180% | 2,059,120 | +6.966% |
| 2025-10-01 | 68.25 | 68.71 | 66.57 | 66.78 | -2.096% | 2,356,261 | +7.158% |
| 2025-09-30 | 67.44 | 68.35 | 67.36 | 68.21 | +1.112% | 2,166,382 | +4.911% |
| 2025-09-29 | 67.27 | 67.91 | 67.26 | 67.46 | +0.477% | 1,046,784 | +6.078% |
| 2025-09-26 | 66.55 | 67.40 | 66.52 | 67.14 | +1.451% | 989,361 | +6.583% |
| 2025-09-25 | 66.12 | 66.84 | 66.00 | 66.18 | -0.436% | 1,404,650 | +8.129% |
| 2025-09-24 | 67.12 | 67.50 | 66.29 | 66.47 | -1.424% | 2,040,149 | +7.658% |
| 2025-09-23 | 66.85 | 67.50 | 66.74 | 67.43 | +0.792% | 1,355,637 | +6.125% |
| 2025-09-22 | 65.86 | 66.93 | 65.58 | 66.90 | +1.210% | 1,407,450 | +6.966% |
| 2025-09-19 | 65.99 | 66.44 | 65.73 | 66.10 | +0.227% | 3,285,488 | +8.260% |
| 2025-09-18 | 66.92 | 66.92 | 65.51 | 65.95 | -0.872% | 1,840,935 | +8.506% |
| 2025-09-17 | 66.83 | 67.30 | 66.40 | 66.53 | -0.404% | 2,227,891 | +7.560% |
| 2025-09-16 | 66.91 | 67.00 | 66.40 | 66.80 | +0.045% | 1,049,735 | +7.126% |
| 2025-09-15 | 66.31 | 67.05 | 66.26 | 66.77 | +0.983% | 1,304,740 | +7.174% |
| 2025-09-12 | 65.83 | 66.30 | 65.51 | 66.12 | +0.624% | 1,703,753 | +8.227% |
| 2025-09-11 | 64.22 | 66.02 | 64.22 | 65.71 | +2.225% | 2,125,738 | +8.903% |
| 2025-09-10 | 64.40 | 64.70 | 64.16 | 64.28 | +0.031% | 1,346,802 | +11.325% |
| 2025-09-09 | 64.23 | 64.41 | 63.88 | 64.26 | +0.171% | 1,528,237 | +11.360% |
| 2025-09-08 | 64.11 | 64.24 | 63.58 | 64.15 | +0.501% | 1,249,101 | +11.551% |
| 2025-09-05 | 63.51 | 64.30 | 63.41 | 63.83 | +1.205% | 1,424,390 | +12.110% |
| 2025-09-04 | 62.53 | 63.13 | 62.32 | 63.07 | +0.430% | 1,160,333 | +13.461% |
| 2025-09-03 | 63.00 | 63.45 | 62.55 | 62.80 | -0.175% | 1,420,068 | +13.949% |
| 2025-09-02 | 61.20 | 62.99 | 61.20 | 62.91 | +1.566% | 1,565,435 | +13.750% |
| 2025-08-29 | 62.51 | 62.51 | 61.88 | 61.94 | -0.928% | 1,115,009 | +15.531% |
| 2025-08-28 | 61.89 | 62.84 | 61.78 | 62.52 | +0.936% | 1,436,469 | +14.459% |
| 2025-08-27 | 61.09 | 61.98 | 60.44 | 61.94 | +0.814% | 1,539,789 | +15.531% |
| 2025-08-26 | 61.96 | 62.00 | 61.22 | 61.44 | -0.438% | 1,541,212 | +16.471% |
| 2025-08-25 | 62.70 | 62.90 | 61.68 | 61.71 | -1.736% | 975,598 | +15.962% |
| 2025-08-22 | 61.86 | 63.02 | 61.48 | 62.80 | +2.031% | 1,378,391 | +13.949% |
| 2025-08-21 | 61.10 | 61.81 | 60.99 | 61.55 | +0.621% | 842,073 | +16.263% |
| 2025-08-20 | 61.25 | 61.53 | 61.05 | 61.17 | -0.131% | 904,481 | +16.985% |
| 2025-08-19 | 60.92 | 61.36 | 60.69 | 61.25 | +0.098% | 1,204,420 | +16.833% |
| 2025-08-18 | 60.99 | 61.27 | 60.70 | 61.19 | -0.245% | 797,752 | +16.947% |
| 2025-08-15 | 61.37 | 61.79 | 61.26 | 61.34 | +0.574% | 852,618 | +16.661% |
| 2025-08-14 | 61.29 | 61.40 | 60.74 | 60.99 | -1.613% | 1,457,614 | +17.331% |
| 2025-08-13 | 62.43 | 62.51 | 61.87 | 61.99 | -0.545% | 1,052,310 | +15.438% |
| 2025-08-12 | 61.69 | 62.49 | 61.67 | 62.33 | +1.284% | 1,475,229 | +14.808% |
| 2025-08-11 | 61.51 | 61.79 | 61.29 | 61.54 | -0.162% | 858,958 | +16.282% |
| 2025-08-08 | 62.00 | 62.20 | 61.57 | 61.64 | -0.016% | 1,059,800 | +16.093% |
| 2025-08-07 | 60.78 | 61.74 | 60.73 | 61.65 | +1.465% | 1,217,204 | +16.075% |
| 2025-08-06 | 60.52 | 61.33 | 60.52 | 60.76 | +0.947% | 1,629,640 | +17.775% |
| 2025-08-05 | 59.23 | 60.22 | 59.23 | 60.19 | +1.621% | 1,201,443 | +18.890% |
| 2025-08-04 | 60.16 | 60.16 | 58.91 | 59.23 | -0.621% | 945,290 | +20.817% |
| 2025-08-01 | 59.90 | 60.38 | 59.33 | 59.60 | -0.898% | 1,007,816 | +20.067% |
| 2025-07-31 | 60.30 | 60.66 | 59.64 | 60.14 | -0.050% | 2,113,085 | +18.989% |
| 2025-07-30 | 60.68 | 60.88 | 59.89 | 60.17 | -1.247% | 1,338,165 | +18.930% |
| 2025-07-29 | 59.94 | 61.05 | 59.33 | 60.93 | +1.449% | 1,848,233 | +17.446% |
| 2025-07-28 | 60.69 | 60.74 | 59.74 | 60.06 | -1.622% | 1,079,598 | +19.148% |
| 2025-07-25 | 61.00 | 61.20 | 60.34 | 61.05 | +0.329% | 675,958 | +17.215% |
| 2025-07-24 | 60.57 | 60.92 | 60.30 | 60.85 | +0.628% | 1,140,968 | +17.601% |
| 2025-07-23 | 59.01 | 60.58 | 59.01 | 60.47 | +2.439% | 1,381,605 | +18.340% |
| 2025-07-22 | 59.18 | 59.47 | 58.87 | 59.03 | -0.354% | 1,433,955 | +21.226% |
| 2025-07-21 | 59.70 | 59.92 | 59.12 | 59.24 | -0.370% | 1,073,091 | +20.797% |
| 2025-07-18 | 59.97 | 60.07 | 59.36 | 59.46 | -0.552% | 838,048 | +20.350% |
| 2025-07-17 | 59.28 | 60.03 | 59.27 | 59.79 | +0.033% | 1,729,011 | +19.686% |
| 2025-07-16 | 59.44 | 60.09 | 59.25 | 59.77 | +0.657% | 1,290,384 | +19.726% |
| 2025-07-15 | 59.72 | 60.05 | 59.11 | 59.38 | -0.386% | 1,057,966 | +20.512% |
| 2025-07-14 | 59.80 | 60.02 | 59.28 | 59.61 | -0.865% | 1,152,524 | +20.047% |
| 2025-07-11 | 59.93 | 60.33 | 59.31 | 60.13 | -0.265% | 2,137,490 | +19.009% |
| 2025-07-10 | 60.30 | 60.43 | 59.75 | 60.29 | +0.017% | 1,677,634 | +18.693% |
| 2025-07-09 | 60.97 | 61.08 | 60.23 | 60.28 | -1.002% | 1,046,977 | +18.713% |
| 2025-07-08 | 61.02 | 61.02 | 60.06 | 60.89 | -0.360% | 1,148,915 | +17.523% |
| 2025-07-07 | 61.45 | 61.67 | 60.96 | 61.11 | -0.956% | 1,512,809 | +17.100% |
| 2025-07-03 | 61.78 | 62.34 | 61.32 | 61.70 | +0.179% | 721,233 | +15.981% |
| 2025-07-02 | 60.82 | 61.78 | 60.82 | 61.59 | +0.769% | 978,149 | +16.188% |
| 2025-07-01 | 61.00 | 61.15 | 60.58 | 61.12 | +0.925% | 846,533 | +17.081% |
| 2025-06-30 | 60.22 | 60.87 | 60.00 | 60.56 | +0.398% | 1,260,017 | +18.164% |
| 2025-06-27 | 60.30 | 60.76 | 60.16 | 60.32 | +0.017% | 1,213,326 | +18.634% |
| 2025-06-26 | 59.99 | 60.51 | 59.43 | 60.31 | +1.056% | 1,554,247 | +18.654% |
| 2025-06-25 | 59.38 | 59.79 | 59.18 | 59.68 | +0.794% | 1,167,783 | +19.906% |
| 2025-06-24 | 58.51 | 59.23 | 58.42 | 59.21 | +2.192% | 1,650,451 | +20.858% |
| 2025-06-23 | 57.77 | 58.12 | 57.28 | 57.94 | -0.293% | 2,390,863 | +23.507% |
| 2025-06-20 | 58.61 | 58.65 | 57.92 | 58.11 | -1.458% | 3,020,463 | +23.146% |
| 2025-06-18 | 59.04 | 59.44 | 58.67 | 58.97 | +0.102% | 2,526,144 | +21.350% |
| 2025-06-17 | 59.30 | 59.57 | 58.79 | 58.91 | -1.521% | 1,739,853 | +21.473% |
| 2025-06-16 | 60.23 | 60.83 | 59.65 | 59.82 | -2.031% | 2,663,888 | +19.626% |
| 2025-06-13 | 60.43 | 61.53 | 60.35 | 61.06 | -0.828% | 2,182,559 | +17.196% |
| 2025-06-12 | 61.41 | 61.98 | 61.32 | 61.57 | +0.016% | 1,041,509 | +16.225% |
| 2025-06-11 | 61.89 | 62.41 | 61.45 | 61.56 | +0.326% | 1,620,818 | +16.244% |
| 2025-06-10 | 61.24 | 61.43 | 60.90 | 61.36 | +0.442% | 927,310 | +16.623% |
| 2025-06-09 | 61.59 | 61.63 | 61.05 | 61.09 | -0.245% | 1,150,703 | +17.139% |
| 2025-06-06 | 60.91 | 61.41 | 59.96 | 61.24 | +0.856% | 1,936,017 | +16.852% |
| 2025-06-05 | 60.63 | 61.01 | 60.45 | 60.72 | +0.780% | 1,451,117 | +17.852% |
| 2025-06-04 | 60.57 | 60.92 | 60.25 | 60.25 | -0.232% | 1,826,571 | +18.772% |
| 2025-06-03 | 60.56 | 60.64 | 60.05 | 60.39 | -0.412% | 1,550,281 | +18.496% |
| 2025-06-02 | 60.70 | 61.55 | 60.33 | 60.64 | +0.781% | 1,900,962 | +18.008% |
| 2025-05-30 | 61.34 | 61.34 | 60.14 | 60.17 | -1.731% | 2,372,355 | +18.930% |
| 2025-05-29 | 61.40 | 61.62 | 60.91 | 61.23 | +0.542% | 1,300,896 | +16.871% |
| 2025-05-28 | 61.03 | 61.63 | 60.48 | 60.90 | -0.376% | 1,079,366 | +17.504% |
| 2025-05-27 | 60.98 | 62.33 | 60.91 | 61.13 | +0.758% | 1,974,095 | +17.062% |
| 2025-05-23 | 59.30 | 60.72 | 59.09 | 60.67 | +1.404% | 1,383,976 | +17.950% |
| 2025-05-22 | 59.92 | 60.46 | 59.64 | 59.83 | -0.812% | 1,547,048 | +19.606% |
| 2025-05-21 | 60.27 | 60.62 | 59.80 | 60.32 | -0.347% | 1,814,044 | +18.634% |
| 2025-05-20 | 60.83 | 61.07 | 60.43 | 60.53 | -0.066% | 1,851,337 | +18.222% |
| 2025-05-19 | 59.66 | 60.89 | 59.43 | 60.57 | +1.781% | 2,730,070 | +18.144% |
| 2025-05-16 | 59.51 | 59.74 | 58.81 | 59.51 | +0.422% | 1,323,789 | +20.249% |
| 2025-05-15 | 59.27 | 59.45 | 58.79 | 59.26 | -0.168% | 1,558,038 | +20.756% |
| 2025-05-14 | 59.51 | 59.51 | 58.92 | 59.36 | +0.474% | 1,800,019 | +20.553% |
| 2025-05-13 | 58.12 | 59.50 | 57.80 | 59.08 | +2.144% | 4,752,543 | +21.124% |
| 2025-05-12 | 58.38 | 58.52 | 56.93 | 57.84 | -0.482% | 2,594,308 | +23.721% |
| 2025-05-09 | 58.72 | 58.90 | 58.07 | 58.12 | +0.017% | 1,256,367 | +23.125% |
| 2025-05-08 | 59.66 | 59.87 | 58.11 | 58.11 | -1.658% | 2,499,528 | +23.146% |
| 2025-05-07 | 58.59 | 59.32 | 58.22 | 59.09 | +1.199% | 2,411,882 | +21.103% |
| 2025-05-06 | 56.04 | 58.44 | 56.00 | 58.39 | +3.017% | 2,679,727 | +22.555% |
| 2025-05-05 | 57.13 | 57.18 | 56.56 | 56.68 | -0.457% | 1,064,063 | +26.253% |
| 2025-05-02 | 57.32 | 57.41 | 56.35 | 56.94 | +0.476% | 1,834,865 | +25.676% |
| 2025-05-01 | 57.12 | 57.13 | 56.26 | 56.67 | -0.527% | 1,382,755 | +26.275% |
| 2025-04-30 | 55.78 | 57.09 | 55.68 | 56.97 | +0.975% | 3,273,655 | +25.610% |
| 2025-04-29 | 58.22 | 58.35 | 56.35 | 56.42 | -2.925% | 6,977,036 | +26.834% |
| 2025-04-28 | 58.28 | 58.56 | 57.96 | 58.12 | +0.311% | 3,028,807 | +23.125% |
| 2025-04-25 | 57.50 | 58.00 | 57.16 | 57.94 | +1.046% | 2,053,887 | +23.507% |
| 2025-04-24 | 57.05 | 57.88 | 56.71 | 57.34 | +1.469% | 3,240,936 | +24.799% |
| 2025-04-23 | 56.89 | 57.26 | 56.28 | 56.51 | +1.801% | 3,115,523 | +26.632% |
| 2025-04-22 | 55.00 | 55.70 | 54.81 | 55.51 | +2.153% | 2,546,711 | +28.914% |
| 2025-04-21 | 54.88 | 54.92 | 53.97 | 54.34 | -1.074% | 2,335,259 | +31.689% |
| 2025-04-17 | 53.51 | 55.24 | 53.05 | 54.93 | +3.602% | 3,700,660 | +30.275% |
| 2025-04-16 | 52.29 | 53.51 | 52.26 | 53.02 | +1.590% | 2,610,189 | +34.968% |
| 2025-04-15 | 52.43 | 52.81 | 52.11 | 52.19 | 0.000% | 1,273,714 | +37.114% |