GGOV
iShares Global Government Bond USD Hedged Active ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:52 PM EDT
49.47USD-0.182%(-0.09)601,448
GGOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.56 | 49.77 | 49.46 | 49.49 | 0.000% | 601,451 | 0.000% |
| 2026-10-01 | 49.49 | 49.75 | 49.40 | 49.49 | -1.218% | 968,745 | 0.000% |
| 2026-09-30 | 50.07 | 50.94 | 49.78 | 50.10 | +0.040% | 725,597 | -1.218% |
| 2026-09-29 | 50.10 | 50.14 | 49.95 | 50.08 | -0.159% | 1,007,345 | -1.178% |
| 2026-09-28 | 50.34 | 50.34 | 50.04 | 50.16 | -0.397% | 1,070,457 | -1.336% |
| 2026-09-25 | 50.22 | 50.42 | 50.18 | 50.36 | +0.239% | 992,875 | -1.728% |
| 2026-09-24 | 50.34 | 51.93 | 49.90 | 50.24 | +0.100% | 1,154,201 | -1.493% |
| 2026-09-23 | 50.32 | 50.96 | 50.09 | 50.19 | -0.060% | 2,573,231 | -1.395% |
| 2026-09-22 | 50.32 | 50.44 | 50.20 | 50.22 | -0.179% | 17,446,943 | -1.454% |
| 2026-09-21 | 50.18 | 50.36 | 50.18 | 50.31 | +0.259% | 366,609 | -1.630% |
| 2026-09-18 | 50.20 | 50.28 | 50.09 | 50.18 | -0.060% | 201,105 | -1.375% |
| 2026-09-17 | 50.17 | 50.32 | 50.10 | 50.21 | -0.040% | 168,024 | -1.434% |
| 2026-09-16 | 50.10 | 50.23 | 49.30 | 50.23 | +0.239% | 280,128 | -1.473% |
| 2026-09-15 | 49.99 | 51.55 | 49.31 | 50.11 | +0.020% | 425,157 | -1.237% |
| 2026-09-14 | 50.08 | 50.18 | 49.95 | 50.10 | 0.000% | 188,904 | -1.218% |
| 2026-09-11 | 50.10 | 50.25 | 50.09 | 50.10 | -0.140% | 276,875 | -1.218% |
| 2026-09-10 | 50.01 | 50.96 | 50.01 | 50.17 | -0.179% | 185,060 | -1.355% |
| 2026-09-09 | 50.26 | 50.30 | 50.17 | 50.26 | +0.120% | 184,347 | -1.532% |
| 2026-09-08 | 50.24 | 50.29 | 50.13 | 50.20 | -0.060% | 198,902 | -1.414% |
| 2026-09-04 | 50.21 | 50.31 | 50.08 | 50.23 | -0.040% | 204,820 | -1.473% |
| 2026-09-03 | 50.15 | 50.37 | 50.14 | 50.25 | +0.239% | 172,574 | -1.512% |
| 2026-09-02 | 50.14 | 50.24 | 50.06 | 50.13 | 0.000% | 153,201 | -1.277% |
| 2026-09-01 | 50.10 | 50.21 | 50.10 | 50.13 | -0.100% | 296,891 | -1.277% |
| 2026-08-31 | 50.24 | 50.24 | 50.08 | 50.18 | -0.020% | 141,141 | -1.375% |
| 2026-08-28 | 50.22 | 51.18 | 49.95 | 50.19 | -0.139% | 191,732 | -1.395% |
| 2026-08-27 | 50.28 | 50.39 | 50.23 | 50.26 | -0.119% | 444,995 | -1.532% |
| 2026-08-26 | 50.32 | 50.35 | 50.19 | 50.32 | +0.119% | 191,826 | -1.649% |
| 2026-08-25 | 50.23 | 50.50 | 50.15 | 50.26 | +0.359% | 191,843 | -1.532% |
| 2026-08-24 | 49.95 | 50.41 | 49.66 | 50.08 | -0.179% | 287,228 | -1.178% |
| 2026-08-21 | 50.09 | 50.19 | 49.32 | 50.17 | -0.010% | 175,381 | -1.355% |
| 2026-08-20 | 50.14 | 50.65 | 50.14 | 50.17 | +0.010% | 235,930 | -1.365% |
| 2026-08-19 | 50.20 | 50.20 | 50.09 | 50.17 | +0.240% | 282,503 | -1.355% |
| 2026-08-18 | 50.03 | 50.08 | 49.95 | 50.05 | -0.078% | 415,825 | -1.119% |
| 2026-08-17 | 50.18 | 50.18 | 50.04 | 50.09 | -0.002% | 152,561 | -1.196% |
| 2026-08-14 | 50.13 | 50.17 | 50.07 | 50.09 | -0.120% | 157,482 | -1.198% |
| 2026-08-13 | 50.13 | 50.18 | 50.11 | 50.15 | +0.080% | 553,337 | -1.316% |
| 2026-08-12 | 50.14 | 50.18 | 50.05 | 50.11 | -0.020% | 533,621 | -1.237% |
| 2026-08-11 | 50.08 | 50.20 | 50.08 | 50.12 | +0.020% | 508,706 | -1.257% |
| 2026-08-10 | 50.15 | 50.15 | 50.09 | 50.11 | -0.259% | 365,970 | -1.237% |
| 2026-08-07 | 50.20 | 50.36 | 50.15 | 50.24 | +0.100% | 982,059 | -1.493% |
| 2026-08-06 | 50.14 | 50.27 | 50.14 | 50.19 | -0.060% | 613,614 | -1.395% |
| 2026-08-05 | 50.25 | 50.55 | 50.16 | 50.22 | -0.278% | 1,259,095 | -1.454% |
| 2026-08-04 | 50.16 | 50.36 | 50.14 | 50.36 | +0.459% | 1,454,639 | -1.728% |
| 2026-08-03 | 50.02 | 50.14 | 50.02 | 50.13 | +0.120% | 543,443 | -1.277% |
| 2026-07-31 | 50.04 | 50.09 | 49.94 | 50.07 | 0.000% | 1,222,628 | -1.158% |
| 2026-07-30 | 50.05 | 50.17 | 50.03 | 50.07 | +0.160% | 1,085,599 | -1.158% |
| 2026-07-29 | 50.04 | 50.07 | 49.91 | 49.99 | -0.080% | 1,216,631 | -1.000% |
| 2026-07-28 | 50.07 | 50.07 | 50.00 | 50.03 | +0.160% | 694,226 | -1.079% |
| 2026-07-27 | 49.94 | 50.00 | 49.86 | 49.95 | +0.120% | 1,114,748 | -0.921% |
| 2026-07-24 | 49.94 | 49.95 | 49.76 | 49.89 | +0.060% | 1,042,506 | -0.802% |
| 2026-07-23 | 49.83 | 49.90 | 49.77 | 49.86 | -0.240% | 1,138,383 | -0.742% |
| 2026-07-22 | 49.96 | 50.04 | 49.89 | 49.98 | +0.080% | 736,400 | -0.980% |
| 2026-07-21 | 49.84 | 49.99 | 49.77 | 49.94 | +0.100% | 1,042,056 | -0.901% |
| 2026-07-20 | 49.98 | 50.14 | 49.85 | 49.89 | -0.280% | 3,082,733 | -0.802% |
| 2026-07-17 | 49.98 | 50.13 | 49.93 | 50.03 | -0.060% | 823,731 | -1.079% |
| 2026-07-16 | 49.92 | 50.16 | 49.92 | 50.06 | -0.179% | 2,578,215 | -1.139% |
| 2026-07-15 | 49.94 | 50.80 | 49.94 | 50.15 | +0.040% | 1,900,805 | -1.316% |
| 2026-07-14 | 50.11 | 50.33 | 49.72 | 50.13 | +0.240% | 733,628 | -1.277% |
| 2026-07-13 | 50.65 | 51.32 | 49.28 | 50.01 | -0.319% | 1,755,105 | -1.040% |
| 2026-07-10 | 50.14 | 50.17 | 49.97 | 50.17 | +0.160% | 804,481 | -1.355% |
| 2026-07-09 | 50.06 | 50.13 | 49.94 | 50.09 | +0.190% | 668,194 | -1.198% |
| 2026-07-08 | 50.10 | 50.20 | 49.92 | 49.99 | -0.130% | 2,000,270 | -1.010% |
| 2026-07-07 | 50.18 | 50.21 | 50.00 | 50.06 | -0.249% | 648,783 | -1.139% |
| 2026-07-06 | 50.18 | 50.25 | 50.11 | 50.19 | +0.010% | 1,404,961 | -1.385% |
| 2026-07-02 | 50.24 | 50.26 | 50.13 | 50.18 | -0.100% | 559,475 | -1.375% |
| 2026-07-01 | 50.22 | 50.32 | 50.15 | 50.23 | -0.119% | 905,593 | -1.473% |
| 2026-06-30 | 50.33 | 50.35 | 50.17 | 50.29 | -0.317% | 1,045,570 | -1.591% |
| 2026-06-29 | 50.31 | 50.46 | 50.31 | 50.45 | +0.378% | 415,393 | -1.903% |
| 2026-06-26 | 50.28 | 50.39 | 50.23 | 50.26 | -0.040% | 1,477,932 | -1.532% |
| 2026-06-25 | 50.32 | 50.47 | 50.27 | 50.28 | +0.074% | 440,605 | -1.571% |
| 2026-06-24 | 50.24 | 50.37 | 50.17 | 50.24 | +0.085% | 933,463 | -1.499% |
| 2026-06-23 | 50.04 | 50.40 | 50.03 | 50.20 | +0.020% | 966,675 | -1.414% |
| 2026-06-22 | 50.05 | 50.30 | 50.05 | 50.19 | -0.179% | 561,918 | -1.395% |
| 2026-06-18 | 50.35 | 50.35 | 50.15 | 50.28 | +0.159% | 449,847 | -1.571% |
| 2026-06-17 | 50.36 | 50.36 | 50.13 | 50.20 | -0.120% | 861,029 | -1.414% |
| 2026-06-16 | 50.30 | 50.50 | 50.20 | 50.26 | +0.230% | 326,859 | -1.532% |
| 2026-06-15 | 50.09 | 50.26 | 50.09 | 50.15 | +0.170% | 708,032 | -1.306% |
| 2026-06-12 | 50.12 | 50.42 | 49.96 | 50.06 | +0.040% | 343,224 | -1.139% |
| 2026-06-11 | 50.03 | 50.15 | 49.86 | 50.04 | +0.482% | 686,126 | -1.099% |
| 2026-06-10 | 50.06 | 50.80 | 48.05 | 49.80 | -0.240% | 837,451 | -0.622% |
| 2026-06-09 | 49.88 | 50.04 | 49.85 | 49.92 | +0.120% | 383,964 | -0.861% |
| 2026-06-08 | 49.83 | 50.01 | 49.79 | 49.86 | +0.181% | 1,976,021 | -0.742% |
| 2026-06-05 | 49.95 | 50.25 | 49.77 | 49.77 | -0.281% | 547,069 | -0.563% |
| 2026-06-04 | 50.10 | 50.20 | 49.90 | 49.91 | -0.140% | 2,200,052 | -0.842% |
| 2026-06-03 | 50.06 | 50.39 | 49.91 | 49.98 | -0.160% | 744,137 | -0.980% |
| 2026-06-02 | 50.20 | 50.22 | 50.05 | 50.06 | -0.120% | 498,871 | -1.139% |
| 2026-06-01 | 50.11 | 50.47 | 49.96 | 50.12 | +0.130% | 1,263,502 | -1.257% |
| 2026-05-29 | 50.40 | 50.40 | 50.02 | 50.05 | +0.010% | 8,392,544 | -1.129% |
| 2026-05-28 | 50.17 | 50.25 | 50.02 | 50.05 | +0.170% | 41,918,092 | -1.119% |
| 2026-05-27 | 50.03 | 50.03 | 49.97 | 49.97 | -0.050% | 574 | -0.951% |
| 2026-05-26 | 50.23 | 50.23 | 49.99 | 49.99 | +0.180% | 476 | -1.000% |
| 2026-05-22 | 50.07 | 50.07 | 49.90 | 49.90 | +0.251% | 579 | -0.822% |
| 2026-05-21 | 49.86 | 49.86 | 49.78 | 49.78 | -0.300% | 115 | -0.573% |
| 2026-05-20 | 49.84 | 49.92 | 49.81 | 49.92 | +0.726% | 2,812 | -0.871% |
| 2026-05-19 | 49.56 | 49.56 | 49.56 | 49.56 | -0.402% | 106 | -0.151% |
| 2026-05-18 | 49.85 | 49.85 | 49.77 | 49.77 | +0.546% | 1,756 | -0.553% |
| 2026-05-15 | 49.61 | 49.61 | 49.49 | 49.49 | -0.642% | 441 | -0.010% |
| 2026-05-14 | 49.76 | 49.81 | 49.76 | 49.81 | -0.120% | 287 | -0.652% |
| 2026-05-13 | 49.88 | 49.88 | 49.88 | 49.88 | +0.281% | 89 | -0.772% |
| 2026-05-12 | 49.73 | 49.73 | 49.73 | 49.73 | -0.100% | 8 | -0.493% |
| 2026-05-11 | 49.78 | 49.78 | 49.78 | 49.78 | -0.500% | 45 | -0.593% |
| 2026-05-08 | 50.03 | 50.15 | 49.92 | 50.04 | +0.201% | 1,087 | -1.089% |
| 2026-05-07 | 50.05 | 50.05 | 49.93 | 49.93 | -0.419% | 819 | -0.891% |
| 2026-05-06 | 50.25 | 50.25 | 50.13 | 50.14 | +0.360% | 530 | -1.306% |
| 2026-05-05 | 49.97 | 49.97 | 49.97 | 49.97 | +0.574% | 10 | -0.951% |
| 2026-05-04 | 49.73 | 49.73 | 49.55 | 49.68 | -0.211% | 4,206 | -0.382% |
| 2026-05-01 | 49.78 | 49.78 | 49.78 | 49.78 | -0.397% | 54 | -0.593% |
| 2026-04-30 | 49.98 | 49.98 | 49.98 | 49.98 | +0.621% | 182 | -0.987% |
| 2026-04-29 | 49.67 | 49.67 | 49.67 | 49.67 | -0.201% | 9 | -0.372% |
| 2026-04-28 | 49.78 | 49.78 | 49.78 | 49.78 | +0.061% | 63 | -0.573% |
| 2026-04-27 | 50.14 | 50.14 | 49.74 | 49.74 | -0.261% | 2,449 | -0.513% |
| 2026-04-24 | 49.88 | 49.88 | 49.88 | 49.88 | -0.120% | 32 | -0.772% |
| 2026-04-23 | 49.94 | 49.94 | 49.94 | 49.94 | -0.120% | 79 | -0.891% |
| 2026-04-22 | 49.99 | 49.99 | 49.99 | 49.99 | +0.321% | 35 | -1.010% |
| 2026-04-21 | 49.84 | 49.84 | 49.83 | 49.83 | -0.050% | 251 | -0.692% |
| 2026-04-20 | 49.90 | 49.91 | 49.86 | 49.86 | -0.549% | 421 | -0.742% |
| 2026-04-17 | 50.13 | 50.13 | 50.13 | 50.13 | +0.360% | 44 | -1.287% |
| 2026-04-16 | 49.95 | 49.95 | 49.95 | 49.95 | +0.181% | 5 | -0.931% |
| 2026-04-15 | 50.01 | 50.01 | 49.86 | 49.86 | -0.320% | 328 | -0.752% |
| 2026-04-14 | 50.02 | 50.02 | 50.02 | 50.02 | +0.341% | 74 | -1.069% |
| 2026-04-13 | 49.85 | 49.85 | 49.85 | 49.85 | +0.261% | 37 | -0.732% |
| 2026-04-10 | 49.73 | 49.73 | 49.73 | 49.73 | +0.121% | 146 | -0.473% |
| 2026-04-09 | 49.66 | 49.66 | 49.66 | 49.66 | -0.321% | 6 | -0.352% |
| 2026-04-08 | 50.15 | 50.15 | 49.78 | 49.83 | +0.525% | 9,006 | -0.672% |
| 2026-04-07 | 49.57 | 49.65 | 49.47 | 49.56 | +0.334% | 15,765 | -0.151% |
| 2026-04-06 | 49.40 | 49.40 | 49.40 | 49.40 | -0.463% | 10 | +0.182% |
| 2026-04-02 | 49.63 | 49.63 | 49.63 | 49.63 | +0.384% | 13 | -0.282% |
| 2026-04-01 | 49.44 | 49.44 | 49.44 | 49.44 | +0.138% | 46 | +0.101% |
| 2026-03-31 | 49.37 | 49.37 | 49.37 | 49.37 | -0.117% | 8 | +0.239% |
| 2026-03-30 | 49.43 | 49.43 | 49.43 | 49.43 | +0.243% | 107 | +0.121% |
| 2026-03-27 | 49.31 | 49.31 | 49.31 | 49.31 | +0.244% | 3 | +0.365% |
| 2026-03-26 | 49.20 | 49.26 | 49.16 | 49.19 | +0.081% | 13,861 | +0.610% |
| 2026-03-25 | 49.15 | 49.15 | 49.15 | 49.15 | +0.429% | 2 | +0.692% |
| 2026-03-24 | 49.01 | 49.08 | 48.94 | 48.94 | -0.941% | 5,560 | +1.124% |
| 2026-03-23 | 49.39 | 49.55 | 49.15 | 49.41 | +0.683% | 4,143 | +0.172% |
| 2026-03-20 | 49.16 | 49.23 | 49.07 | 49.07 | -0.426% | 8,461 | +0.856% |
| 2026-03-19 | 49.28 | 49.28 | 49.28 | 49.28 | +0.973% | 9 | +0.426% |
| 2026-03-18 | 48.80 | 48.80 | 48.80 | 48.80 | -0.560% | 9 | +1.404% |
| 2026-03-17 | 49.31 | 49.31 | 48.87 | 49.08 | -0.718% | 18,833 | +0.835% |
| 2026-03-16 | 49.41 | 49.60 | 49.33 | 49.44 | +0.193% | 6,957 | +0.111% |
| 2026-03-13 | 49.34 | 49.34 | 49.34 | 49.34 | +0.101% | 2 | +0.304% |
| 2026-03-12 | 49.46 | 49.46 | 49.29 | 49.29 | +0.633% | 1,099 | +0.406% |
| 2026-03-11 | 48.98 | 48.98 | 48.98 | 48.98 | -0.305% | 2 | +1.041% |
| 2026-03-10 | 49.08 | 49.13 | 49.08 | 49.13 | -0.506% | 1,396 | +0.733% |
| 2026-03-09 | 49.20 | 49.38 | 49.18 | 49.38 | +0.193% | 2,353 | +0.223% |
| 2026-03-06 | 49.28 | 49.28 | 49.28 | 49.28 | +0.061% | 3 | +0.416% |
| 2026-03-05 | 49.11 | 49.26 | 49.11 | 49.26 | -0.060% | 1,052 | +0.477% |
| 2026-03-04 | 49.18 | 49.28 | 49.16 | 49.28 | +0.427% | 2,646 | +0.417% |
| 2026-03-03 | 48.95 | 49.15 | 48.95 | 49.08 | +0.646% | 3,707 | +0.846% |
| 2026-03-02 | 48.76 | 48.76 | 48.76 | 48.76 | -0.266% | 67 | +1.497% |
| 2026-02-27 | 48.89 | 48.89 | 48.89 | 48.89 | +0.154% | 197 | +1.227% |
| 2026-02-26 | 48.91 | 48.91 | 48.81 | 48.81 | +0.185% | 1,074 | +1.383% |
| 2026-02-25 | 48.73 | 48.73 | 48.73 | 48.73 | -0.185% | 6 | +1.570% |
| 2026-02-24 | 48.91 | 48.91 | 48.82 | 48.82 | -0.204% | 857 | +1.383% |
| 2026-02-23 | 48.98 | 48.98 | 48.80 | 48.91 | +0.041% | 2,102 | +1.176% |
| 2026-02-20 | 48.90 | 48.90 | 48.90 | 48.90 | +0.031% | 3 | +1.217% |
| 2026-02-19 | 48.88 | 48.88 | 48.88 | 48.88 | +0.101% | 8 | +1.248% |
| 2026-02-18 | 48.83 | 48.83 | 48.83 | 48.83 | -0.356% | 13 | +1.350% |
| 2026-02-17 | 49.01 | 49.01 | 49.01 | 49.01 | +0.020% | 103 | +0.990% |
| 2026-02-13 | 48.99 | 48.99 | 48.99 | 48.99 | +0.225% | 197 | +1.010% |
| 2026-02-12 | 48.88 | 48.88 | 48.88 | 48.88 | +0.473% | 108 | +1.238% |
| 2026-02-11 | 48.76 | 48.78 | 48.62 | 48.66 | -0.307% | 1,235 | +1.716% |
| 2026-02-10 | 48.80 | 48.80 | 48.80 | 48.80 | +0.205% | 504 | +1.404% |
| 2026-02-09 | 48.76 | 48.82 | 48.70 | 48.70 | -0.246% | 2,241 | +1.612% |
| 2026-02-06 | 48.92 | 48.93 | 48.69 | 48.83 | +0.123% | 4,605 | +1.362% |
| 2026-02-05 | 48.77 | 48.77 | 48.77 | 48.77 | +0.401% | 12 | +1.487% |
| 2026-02-04 | 48.57 | 48.57 | 48.57 | 48.57 | +0.113% | 3 | +1.894% |
| 2026-02-03 | 48.52 | 48.52 | 48.52 | 48.52 | -0.154% | 5 | +2.010% |
| 2026-02-02 | 48.59 | 48.59 | 48.59 | 48.59 | -0.113% | 3 | +1.852% |
| 2026-01-30 | 48.77 | 48.77 | 48.65 | 48.65 | -0.062% | 491 | +1.737% |
| 2026-01-29 | 48.68 | 48.68 | 48.68 | 48.68 | +0.062% | 69 | +1.674% |
| 2026-01-28 | 48.65 | 48.65 | 48.65 | 48.65 | +0.188% | 76 | +1.737% |
| 2026-01-27 | 48.69 | 48.69 | 48.55 | 48.55 | -0.146% | 1,614 | +1.928% |
| 2026-01-26 | 48.63 | 48.63 | 48.63 | 48.63 | +0.103% | 254 | +1.779% |
| 2026-01-23 | 48.58 | 48.58 | 48.58 | 48.58 | +0.323% | 57 | +1.884% |
| 2026-01-22 | 48.48 | 48.48 | 48.41 | 48.42 | -0.199% | 414 | +2.213% |
| 2026-01-21 | 48.52 | 48.52 | 48.52 | 48.52 | +0.321% | 8 | +2.010% |
| 2026-01-20 | 48.36 | 48.36 | 48.36 | 48.36 | -0.443% | 225 | +2.337% |
| 2026-01-16 | 48.64 | 48.65 | 48.58 | 48.58 | -0.041% | 1,914 | +1.884% |
| 2026-01-15 | 48.59 | 48.59 | 48.59 | 48.59 | -0.226% | 71 | +1.842% |
| 2026-01-14 | 48.62 | 48.70 | 48.61 | 48.70 | +0.144% | 5,728 | +1.612% |
| 2026-01-13 | 48.56 | 48.63 | 48.56 | 48.63 | -0.062% | 372 | +1.758% |
| 2026-01-12 | 48.66 | 48.66 | 48.66 | 48.66 | -0.144% | 50 | +1.695% |
| 2026-01-09 | 48.73 | 48.73 | 48.73 | 48.73 | -0.062% | 55 | +1.549% |
| 2026-01-08 | 48.77 | 48.77 | 48.77 | 48.77 | -0.113% | 18 | +1.487% |
| 2026-01-07 | 48.78 | 48.82 | 48.70 | 48.82 | +0.262% | 6,648 | +1.372% |
| 2026-01-06 | 48.68 | 48.69 | 48.68 | 48.69 | -0.373% | 243 | +1.638% |
| 2026-01-05 | 48.88 | 48.88 | 48.88 | 48.88 | +0.041% | 15 | +1.258% |
| 2026-01-02 | 48.85 | 48.85 | 48.85 | 48.85 | 0.000% | 9 | +1.300% |
| 2025-12-31 | 48.92 | 48.92 | 48.85 | 48.85 | -0.225% | 204 | +1.300% |
| 2025-12-30 | 49.03 | 49.03 | 48.97 | 48.97 | -0.102% | 271 | +1.072% |
| 2025-12-29 | 48.90 | 49.02 | 48.90 | 49.02 | +0.061% | 536 | +0.969% |
| 2025-12-26 | 48.95 | 48.99 | 48.95 | 48.99 | +0.041% | 150 | +1.031% |
| 2025-12-24 | 48.84 | 48.97 | 48.84 | 48.97 | +0.082% | 1,104 | +1.072% |
| 2025-12-23 | 48.88 | 48.92 | 48.76 | 48.92 | +0.051% | 3,811 | +1.155% |
| 2025-12-22 | 48.90 | 48.90 | 48.90 | 48.90 | +0.051% | 853 | +1.207% |
| 2025-12-19 | 48.88 | 48.88 | 48.88 | 48.88 | -3.256% | 78 | +1.258% |
| 2025-12-18 | 50.42 | 50.52 | 50.42 | 50.52 | -0.000% | 160 | -2.039% |
| 2025-12-17 | 50.43 | 50.52 | 50.43 | 50.52 | +0.139% | 1,215 | -2.039% |
| 2025-12-16 | 50.45 | 50.45 | 50.45 | 50.45 | +0.079% | 137 | -1.903% |
| 2025-12-15 | 50.33 | 50.41 | 50.33 | 50.41 | +0.179% | 300 | -1.825% |
| 2025-12-12 | 50.91 | 50.91 | 50.26 | 50.32 | -0.386% | 3,330 | -1.649% |
| 2025-12-11 | 51.21 | 51.21 | 50.49 | 50.51 | +0.089% | 4,224 | -2.029% |
| 2025-12-10 | 50.75 | 50.75 | 50.38 | 50.47 | -0.069% | 988 | -1.942% |
| 2025-12-09 | 50.45 | 50.51 | 50.45 | 50.51 | -0.030% | 101 | -2.010% |
| 2025-12-08 | 50.44 | 50.52 | 50.44 | 50.52 | +0.218% | 102 | -2.039% |
| 2025-12-05 | 50.91 | 50.91 | 50.34 | 50.41 | -0.069% | 1,754 | -1.825% |
| 2025-12-04 | 50.45 | 50.45 | 50.45 | 50.45 | -0.188% | 1,052 | -1.893% |
| 2025-12-03 | 50.47 | 50.54 | 50.47 | 50.54 | +0.188% | 1,036 | -2.078% |
| 2025-12-02 | 50.45 | 50.45 | 50.45 | 50.45 | +0.089% | 151 | -1.893% |
| 2025-12-01 | 50.33 | 50.40 | 50.33 | 50.40 | -0.415% | 207 | -1.806% |
| 2025-11-28 | 50.61 | 50.61 | 50.61 | 50.61 | -0.158% | 98 | -2.213% |
| 2025-11-26 | 50.69 | 50.69 | 50.69 | 50.69 | +0.079% | 7 | -2.367% |
| 2025-11-25 | 50.71 | 50.71 | 50.65 | 50.65 | -0.029% | 6,202 | -2.290% |
| 2025-11-24 | 50.66 | 50.66 | 50.66 | 50.66 | +0.148% | 15 | -2.319% |
| 2025-11-21 | 50.59 | 50.59 | 50.59 | 50.59 | +0.178% | 16 | -2.174% |
| 2025-11-19 | 50.50 | 50.50 | 50.50 | 50.50 | +0.079% | 50 | -2.000% |
| 2025-11-18 | 50.46 | 50.46 | 50.46 | 50.46 | -0.059% | 16 | -1.923% |
| 2025-11-17 | 50.49 | 50.49 | 50.49 | 50.49 | +0.258% | 5 | -1.981% |
| 2025-11-14 | 50.44 | 50.47 | 50.36 | 50.36 | -0.040% | 2,831 | -1.727% |
| 2025-11-13 | 50.31 | 50.38 | 50.31 | 50.38 | -0.248% | 119 | -1.766% |
| 2025-11-12 | 50.50 | 50.51 | 50.50 | 50.51 | -0.010% | 2,523 | -2.010% |
| 2025-11-11 | 50.51 | 50.51 | 50.51 | 50.51 | +0.003% | 1 | -2.019% |
| 2025-11-10 | 50.51 | 50.51 | 50.51 | 50.51 | +0.096% | 100 | -2.016% |
| 2025-11-07 | 50.52 | 50.61 | 50.46 | 50.46 | -0.178% | 581 | -1.922% |
| 2025-11-06 | 50.61 | 50.65 | 50.55 | 50.55 | +0.139% | 4,103 | -2.097% |
| 2025-11-05 | 50.50 | 50.52 | 50.48 | 50.48 | -0.198% | 3,256 | -1.961% |
| 2025-11-04 | 50.50 | 50.58 | 50.50 | 50.58 | +0.049% | 261 | -2.155% |
| 2025-11-03 | 50.59 | 50.64 | 50.55 | 50.55 | +0.010% | 6,703 | -2.107% |
| 2025-10-31 | 50.55 | 50.55 | 50.55 | 50.55 | +0.178% | 2,289 | -2.097% |
| 2025-10-30 | 50.39 | 50.46 | 50.39 | 50.46 | -0.198% | 1,806 | -1.922% |
| 2025-10-29 | 50.58 | 50.58 | 50.56 | 50.56 | -0.214% | 952 | -2.116% |
| 2025-10-28 | 50.61 | 50.74 | 50.59 | 50.67 | +0.155% | 8,855 | -2.326% |
| 2025-10-27 | 50.64 | 50.64 | 50.59 | 50.59 | -0.048% | 2,546 | -2.174% |
| 2025-10-24 | 50.61 | 50.61 | 50.61 | 50.61 | -0.051% | 1,559 | -2.221% |
| 2025-10-23 | 50.64 | 50.64 | 50.64 | 50.64 | -0.099% | 2 | -2.271% |
| 2025-10-22 | 50.69 | 50.69 | 50.69 | 50.69 | +0.119% | 140 | -2.367% |
| 2025-10-21 | 50.62 | 50.63 | 50.62 | 50.63 | +0.020% | 626 | -2.252% |
| 2025-10-20 | 50.63 | 50.63 | 50.62 | 50.62 | +0.059% | 4,375 | -2.232% |
| 2025-10-17 | 50.68 | 50.68 | 50.59 | 50.59 | -0.296% | 408 | -2.174% |
| 2025-10-16 | 50.61 | 50.74 | 50.61 | 50.74 | +0.138% | 553 | -2.464% |
| 2025-10-15 | 50.84 | 50.84 | 50.67 | 50.67 | +0.059% | 455 | -2.329% |
| 2025-10-14 | 50.70 | 50.75 | 50.64 | 50.64 | +0.198% | 2,336 | -2.271% |
| 2025-10-13 | 50.54 | 50.54 | 50.54 | 50.54 | +0.040% | 204 | -2.078% |
| 2025-10-10 | 50.52 | 50.52 | 50.52 | 50.52 | +0.417% | 292 | -2.039% |
| 2025-10-09 | 50.23 | 50.31 | 50.23 | 50.31 | 0.000% | 402 | -1.630% |
| 2025-10-08 | 50.51 | 50.51 | 50.31 | 50.31 | 0.000% | 488 | -1.630% |
| 2025-10-07 | 50.31 | 50.31 | 50.31 | 50.31 | +0.070% | 111 | -1.630% |
| 2025-10-06 | 50.38 | 50.39 | 50.19 | 50.27 | -0.208% | 6,904 | -1.561% |
| 2025-10-03 | 50.46 | 50.48 | 50.38 | 50.38 | -0.029% | 3,106 | -1.767% |
| 2025-10-02 | 50.36 | 50.41 | 50.35 | 50.39 | +0.069% | 12,613 | -1.795% |
| 2025-10-01 | 50.36 | 50.36 | 50.36 | 50.36 | +0.159% | 37 | -1.728% |
| 2025-09-30 | 50.28 | 50.28 | 50.28 | 50.28 | +0.060% | 142 | -1.571% |
| 2025-09-29 | 50.33 | 50.33 | 50.25 | 50.25 | +0.040% | 341 | -1.512% |
| 2025-09-26 | 50.25 | 50.25 | 50.23 | 50.23 | 0.000% | 111 | -1.473% |
| 2025-09-25 | 50.23 | 50.23 | 50.23 | 50.23 | +0.068% | 0 | -1.473% |
| 2025-09-24 | 50.20 | 50.20 | 50.20 | 50.20 | -0.188% | 21 | -1.406% |
| 2025-09-23 | 50.29 | 50.29 | 50.29 | 50.29 | +0.090% | 138 | -1.591% |
| 2025-09-22 | 50.18 | 50.24 | 50.18 | 50.24 | -0.070% | 121 | -1.503% |
| 2025-09-19 | 50.28 | 50.28 | 50.28 | 50.28 | -0.079% | 3 | -1.571% |
| 2025-09-18 | 50.32 | 50.32 | 50.32 | 50.32 | +0.099% | 63 | -1.649% |
| 2025-09-17 | 50.36 | 50.36 | 50.27 | 50.27 | -0.119% | 154 | -1.552% |
| 2025-09-16 | 50.33 | 50.33 | 50.33 | 50.33 | -0.044% | 5 | -1.669% |
| 2025-09-15 | 50.35 | 50.35 | 50.35 | 50.35 | -0.095% | 0 | -1.712% |
| 2025-09-12 | 50.40 | 50.40 | 50.40 | 50.40 | -0.070% | 138 | -1.806% |
| 2025-09-11 | 50.44 | 50.44 | 50.44 | 50.44 | -0.039% | 1 | -1.874% |
| 2025-09-10 | 50.45 | 50.45 | 50.45 | 50.45 | +0.129% | 4 | -1.913% |
| 2025-09-09 | 50.51 | 50.51 | 50.39 | 50.39 | -0.297% | 141 | -1.786% |
| 2025-09-08 | 50.54 | 50.54 | 50.54 | 50.54 | +0.198% | 5 | -2.078% |
| 2025-09-05 | 50.63 | 50.63 | 50.44 | 50.44 | +0.159% | 345 | -1.883% |
| 2025-09-04 | 50.34 | 50.36 | 50.34 | 50.36 | -0.089% | 326 | -1.728% |
| 2025-09-03 | 50.41 | 50.41 | 50.41 | 50.41 | +0.418% | 0 | -1.815% |
| 2025-09-02 | 50.20 | 50.20 | 50.20 | 50.20 | -0.351% | 39 | -1.405% |
| 2025-08-29 | 50.28 | 50.37 | 50.28 | 50.37 | -0.175% | 120 | -1.751% |
| 2025-08-28 | 50.46 | 50.46 | 50.46 | 50.46 | +0.169% | 2 | -1.923% |
| 2025-08-27 | 50.38 | 50.38 | 50.38 | 50.38 | +0.149% | 2 | -1.757% |
| 2025-08-26 | 50.30 | 50.30 | 50.30 | 50.30 | +0.099% | 172 | -1.610% |
| 2025-08-25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.159% | 66 | -1.513% |
| 2025-08-22 | 50.33 | 50.33 | 50.33 | 50.33 | +0.099% | 114 | -1.669% |
| 2025-08-21 | 50.29 | 50.30 | 50.27 | 50.28 | -0.099% | 4,121 | -1.571% |
| 2025-08-20 | 50.19 | 50.33 | 50.19 | 50.33 | +0.459% | 221 | -1.669% |
| 2025-08-19 | 50.14 | 50.14 | 50.10 | 50.10 | -0.090% | 271 | -1.218% |
| 2025-08-18 | 50.12 | 50.15 | 50.12 | 50.15 | +0.059% | 330 | -1.306% |
| 2025-08-15 | 50.09 | 50.12 | 50.09 | 50.12 | -0.222% | 240 | -1.248% |
| 2025-08-14 | 50.36 | 50.36 | 50.23 | 50.23 | -0.264% | 2,303 | -1.467% |
| 2025-08-13 | 50.36 | 50.36 | 50.36 | 50.36 | +0.309% | 72 | -1.728% |
| 2025-08-12 | 50.30 | 50.30 | 50.20 | 50.20 | -0.149% | 204 | -1.424% |
| 2025-08-11 | 50.28 | 50.28 | 50.28 | 50.28 | +0.050% | 0 | -1.571% |
| 2025-08-08 | 50.26 | 50.26 | 50.26 | 50.26 | -0.278% | 4 | -1.522% |
| 2025-08-07 | 50.39 | 50.39 | 50.39 | 50.39 | +0.159% | 0 | -1.796% |
| 2025-08-06 | 50.43 | 50.43 | 50.32 | 50.32 | -0.119% | 321 | -1.640% |
| 2025-08-05 | 50.38 | 50.38 | 50.38 | 50.38 | +0.259% | 156 | -1.757% |
| 2025-08-04 | 50.24 | 50.24 | 50.24 | 50.24 | -0.189% | 118 | -1.503% |
| 2025-08-01 | 50.34 | 50.34 | 50.34 | 50.34 | +0.600% | 1 | -1.689% |
| 2025-07-31 | 50.04 | 50.04 | 50.04 | 50.04 | +0.160% | 378 | -1.099% |
| 2025-07-30 | 49.96 | 49.96 | 49.96 | 49.96 | -0.299% | 275 | -0.941% |
| 2025-07-29 | 50.01 | 50.11 | 50.01 | 50.11 | +0.260% | 331 | -1.237% |
| 2025-07-28 | 49.97 | 49.98 | 49.97 | 49.98 | -0.220% | 628 | -0.980% |
| 2025-07-25 | 50.09 | 50.09 | 50.09 | 50.09 | +0.220% | 2 | -1.198% |
| 2025-07-24 | 49.93 | 49.98 | 49.93 | 49.98 | -0.070% | 281 | -0.980% |
| 2025-07-23 | 50.19 | 50.19 | 50.02 | 50.02 | -0.428% | 438 | -1.050% |
| 2025-07-22 | 50.34 | 50.34 | 50.23 | 50.23 | +0.060% | 199 | -1.473% |
| 2025-07-21 | 50.20 | 50.20 | 50.20 | 50.20 | +0.099% | 1 | -1.414% |
| 2025-07-18 | 50.15 | 50.15 | 50.15 | 50.15 | +0.340% | 190 | -1.316% |
| 2025-07-17 | 49.98 | 49.98 | 49.98 | 49.98 | -0.140% | 168 | -0.980% |
| 2025-07-16 | 50.05 | 50.05 | 50.05 | 50.05 | +0.221% | 45 | -1.119% |
| 2025-07-15 | 49.94 | 49.94 | 49.94 | 49.94 | -0.030% | 2 | -0.901% |
| 2025-07-14 | 49.84 | 49.95 | 49.84 | 49.95 | +0.026% | 222 | -0.931% |
| 2025-07-11 | 50.08 | 50.08 | 49.94 | 49.94 | -0.126% | 350 | -0.905% |
| 2025-07-10 | 49.98 | 50.01 | 49.98 | 50.01 | -0.100% | 261 | -1.030% |
| 2025-07-09 | 50.06 | 50.06 | 50.06 | 50.06 | +0.120% | 101 | -1.129% |
| 2025-07-08 | 50.01 | 50.01 | 49.99 | 49.99 | -0.060% | 351 | -1.010% |
| 2025-07-07 | 50.16 | 50.16 | 50.03 | 50.03 | +0.090% | 564 | -1.070% |
| 2025-07-03 | 50.08 | 50.08 | 49.88 | 49.98 | -0.309% | 620 | -0.981% |
| 2025-07-02 | 50.13 | 50.13 | 50.13 | 50.13 | -0.130% | 442 | -1.287% |
| 2025-07-01 | 51.65 | 51.65 | 50.20 | 50.20 | +0.070% | 219 | -1.415% |
| 2025-06-30 | 50.32 | 50.32 | 50.09 | 50.16 | +0.020% | 6,278 | -1.346% |
| 2025-06-27 | 50.28 | 50.28 | 50.16 | 50.16 | -0.219% | 747 | -1.326% |
| 2025-06-26 | 50.26 | 50.33 | 50.26 | 50.27 | +28.129% | 3,783 | -1.542% |
| 2017-09-06 | 39.27 | 39.32 | 39.23 | 39.23 | -0.859% | 8,775 | +26.153% |
| 2017-08-30 | 39.56 | 39.57 | 39.56 | 39.57 | +2.222% | 1,253 | +25.069% |
| 2017-08-24 | 38.71 | 38.71 | 38.71 | 38.71 | -1.124% | 100 | +27.848% |
| 2017-08-23 | 39.00 | 39.15 | 39.00 | 39.15 | +1.996% | 988 | +26.411% |
| 2017-08-17 | 38.38 | 38.38 | 38.38 | 38.38 | -0.462% | 250 | +28.934% |
| 2017-08-16 | 38.58 | 38.67 | 38.56 | 38.56 | -0.817% | 4,300 | +28.338% |
| 2017-08-09 | 38.48 | 38.88 | 38.48 | 38.88 | +0.129% | 2,814 | +27.289% |
| 2017-08-04 | 38.83 | 38.83 | 38.83 | 38.83 | +0.479% | 300 | +27.453% |
| 2017-08-01 | 38.80 | 38.89 | 38.65 | 38.65 | -0.168% | 7,358 | +28.063% |
| 2017-07-31 | 38.71 | 38.71 | 38.71 | 38.71 | +2.532% | 107 | +27.848% |
| 2017-07-18 | 37.70 | 37.75 | 37.70 | 37.75 | +1.941% | 340 | +31.086% |
| 2017-07-11 | 37.03 | 37.03 | 37.03 | 37.03 | -0.395% | 100 | +33.630% |
| 2017-07-10 | 37.05 | 37.18 | 37.05 | 37.18 | +0.383% | 225 | +33.102% |
| 2017-06-27 | 37.04 | 37.04 | 37.04 | 37.04 | +1.697% | 336 | +33.612% |
| 2017-06-20 | 36.42 | 36.42 | 36.42 | 36.42 | -1.668% | 100 | +35.879% |
| 2017-06-09 | 37.04 | 37.04 | 37.04 | 37.04 | -0.457% | 198 | +33.612% |
| 2017-06-07 | 37.21 | 37.21 | 37.21 | 37.21 | +1.667% | 170 | +33.002% |
| 2017-05-26 | 37.01 | 37.01 | 36.60 | 36.60 | -1.268% | 299 | +35.219% |
| 2017-05-25 | 37.10 | 37.13 | 37.06 | 37.07 | +0.054% | 802 | +33.504% |
| 2017-05-19 | 37.05 | 37.05 | 37.05 | 37.05 | +0.761% | 199 | +33.577% |
| 2017-05-18 | 36.77 | 36.77 | 36.77 | 36.77 | +0.519% | 1,000 | +34.593% |
| 2017-05-17 | 36.55 | 36.58 | 36.55 | 36.58 | +0.082% | 661 | +35.293% |
| 2017-05-05 | 35.65 | 36.55 | 35.65 | 36.55 | +2.755% | 940 | +35.404% |
| 2017-04-28 | 35.57 | 35.57 | 35.57 | 35.57 | -0.420% | 500 | +39.134% |
| 2017-04-24 | 35.72 | 35.72 | 35.72 | 35.72 | +1.051% | 9,400 | +38.550% |
| 2017-04-20 | 35.35 | 35.35 | 35.35 | 35.35 | +0.622% | 1,000 | +40.006% |
| 2017-04-19 | 35.13 | 35.13 | 35.03 | 35.13 | -1.679% | 1,063 | +40.877% |
| 2017-04-18 | 35.72 | 35.73 | 35.72 | 35.73 | +0.961% | 707 | +38.511% |
| 2017-04-13 | 35.39 | 35.41 | 35.39 | 35.39 | +0.444% | 1,013 | +39.842% |
| 2017-04-06 | 35.40 | 35.40 | 35.23 | 35.23 | +0.123% | 1,100 | +40.463% |
| 2017-04-04 | 35.19 | 35.19 | 35.19 | 35.19 | -0.957% | 672 | +40.637% |
| 2017-03-29 | 35.64 | 35.64 | 35.53 | 35.53 | -0.309% | 12,269 | +39.291% |
| 2017-03-28 | 35.64 | 35.64 | 35.64 | 35.64 | +0.066% | 270 | +38.861% |
| 2017-03-23 | 35.62 | 35.62 | 35.62 | 35.62 | -0.150% | 300 | +38.952% |
| 2017-03-22 | 35.68 | 35.68 | 35.67 | 35.67 | +0.479% | 467 | +38.744% |
| 2017-03-20 | 35.48 | 35.50 | 35.47 | 35.50 | +0.881% | 1,200 | +39.408% |
| 2017-03-16 | 35.20 | 35.20 | 35.19 | 35.19 | +0.114% | 503 | +40.637% |
| 2017-03-15 | 34.99 | 35.15 | 34.99 | 35.15 | +0.429% | 2,117 | +40.797% |
| 2017-03-14 | 35.07 | 35.07 | 35.00 | 35.00 | +0.546% | 400 | +41.400% |
| 2017-03-13 | 34.81 | 34.81 | 34.81 | 34.81 | -0.486% | 500 | +42.172% |
| 2017-03-10 | 34.84 | 34.98 | 34.79 | 34.98 | +0.633% | 9,818 | +41.481% |
| 2017-03-09 | 34.69 | 34.76 | 34.69 | 34.76 | -1.327% | 330 | +42.376% |
| 2017-02-28 | 35.23 | 35.23 | 35.23 | 35.23 | +0.938% | 200 | +40.487% |
| 2017-02-22 | 34.90 | 34.90 | 34.90 | 34.90 | +0.172% | 1,000 | +41.805% |
| 2017-02-21 | 34.84 | 34.84 | 34.84 | 34.84 | -0.286% | 100 | +42.049% |
| 2017-02-15 | 34.94 | 34.94 | 34.94 | 34.94 | -0.143% | 150 | +41.643% |
| 2017-02-10 | 34.99 | 34.99 | 34.99 | 34.99 | -0.681% | 100 | +41.440% |
| 2017-02-09 | 35.23 | 35.23 | 35.23 | 35.23 | -0.283% | 142 | +40.477% |
| 2017-02-07 | 35.33 | 35.33 | 35.33 | 35.33 | 0.000% | 140 | +40.079% |
| 2017-02-02 | 35.33 | 35.33 | 35.33 | 35.33 | +0.369% | 100 | +40.079% |
| 2017-02-01 | 35.30 | 35.30 | 35.11 | 35.20 | 0.000% | 4,405 | +40.597% |