HSCZ
iShares Currency Hedged MSCI EAFE Small-Cap ETF
stockNYSEETF
Market OpenOct 2, 2026
43.43USD0.000%(0.00)7,555
42.02Bid44.82Ask2.80SpreadPre-marketOct 1, 2026 9:27:30 AM EDT
43.40USD-0.075%(-0.03)
HSCZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.35 | 43.47 | 43.27 | 43.43 | +0.696% | 9,595 | 0.000% |
| 2026-10-01 | 43.50 | 43.50 | 42.99 | 43.13 | -0.709% | 24,595 | +0.696% |
| 2026-09-30 | 43.61 | 43.61 | 43.40 | 43.44 | +0.370% | 11,129 | -0.017% |
| 2026-09-29 | 43.51 | 43.51 | 43.17 | 43.28 | -0.711% | 16,104 | +0.352% |
| 2026-09-28 | 43.51 | 43.65 | 43.41 | 43.59 | -0.264% | 8,639 | -0.362% |
| 2026-09-25 | 43.60 | 43.71 | 43.41 | 43.71 | +0.195% | 10,861 | -0.624% |
| 2026-09-24 | 43.64 | 43.64 | 43.40 | 43.62 | -0.114% | 9,318 | -0.430% |
| 2026-09-23 | 43.83 | 43.83 | 43.55 | 43.67 | -0.964% | 13,733 | -0.544% |
| 2026-09-22 | 43.98 | 44.15 | 43.88 | 44.10 | +0.720% | 13,731 | -1.503% |
| 2026-09-21 | 43.67 | 43.84 | 43.64 | 43.78 | +1.025% | 20,507 | -0.794% |
| 2026-09-18 | 43.64 | 43.64 | 43.26 | 43.34 | -0.549% | 21,208 | +0.223% |
| 2026-09-17 | 43.74 | 43.74 | 43.52 | 43.58 | +0.450% | 15,865 | -0.327% |
| 2026-09-16 | 43.30 | 43.44 | 43.14 | 43.38 | +0.953% | 11,663 | +0.121% |
| 2026-09-15 | 42.89 | 43.01 | 42.82 | 42.97 | -0.416% | 19,236 | +1.075% |
| 2026-09-14 | 43.10 | 43.22 | 42.95 | 43.15 | -0.011% | 18,920 | +0.654% |
| 2026-09-11 | 43.18 | 43.23 | 43.10 | 43.15 | +0.618% | 15,752 | +0.644% |
| 2026-09-10 | 43.05 | 43.05 | 42.80 | 42.89 | -0.500% | 10,952 | +1.266% |
| 2026-09-09 | 43.33 | 43.33 | 43.07 | 43.10 | -0.962% | 11,319 | +0.760% |
| 2026-09-08 | 43.75 | 43.75 | 43.52 | 43.52 | -1.329% | 22,625 | -0.210% |
| 2026-09-04 | 43.98 | 44.22 | 43.98 | 44.11 | +0.113% | 10,508 | -1.536% |
| 2026-09-03 | 43.91 | 44.06 | 43.80 | 44.06 | +0.628% | 15,748 | -1.424% |
| 2026-09-02 | 43.70 | 43.78 | 43.68 | 43.78 | +0.034% | 21,416 | -0.805% |
| 2026-09-01 | 44.06 | 44.09 | 43.77 | 43.77 | -0.849% | 21,179 | -0.771% |
| 2026-08-31 | 44.31 | 44.31 | 44.03 | 44.15 | -0.249% | 22,057 | -1.614% |
| 2026-08-28 | 44.35 | 44.38 | 44.19 | 44.26 | +0.054% | 32,283 | -1.859% |
| 2026-08-27 | 44.15 | 44.24 | 44.06 | 44.23 | +0.229% | 17,410 | -1.806% |
| 2026-08-26 | 44.20 | 44.20 | 44.07 | 44.13 | -0.249% | 26,501 | -1.581% |
| 2026-08-25 | 44.09 | 44.24 | 44.05 | 44.24 | +0.950% | 17,753 | -1.825% |
| 2026-08-24 | 43.80 | 43.88 | 43.71 | 43.82 | +0.175% | 15,315 | -0.892% |
| 2026-08-21 | 43.79 | 43.81 | 43.69 | 43.75 | +0.459% | 10,297 | -0.719% |
| 2026-08-20 | 43.40 | 43.58 | 43.40 | 43.55 | +0.357% | 18,196 | -0.263% |
| 2026-08-19 | 43.54 | 43.54 | 43.33 | 43.39 | -0.525% | 17,514 | +0.093% |
| 2026-08-18 | 43.87 | 43.91 | 43.60 | 43.62 | -0.951% | 25,223 | -0.432% |
| 2026-08-17 | 44.12 | 44.19 | 44.04 | 44.04 | -0.469% | 24,192 | -1.380% |
| 2026-08-14 | 44.30 | 44.30 | 44.18 | 44.25 | -0.110% | 21,534 | -1.842% |
| 2026-08-13 | 44.31 | 44.42 | 44.22 | 44.30 | +0.286% | 15,259 | -1.950% |
| 2026-08-12 | 44.16 | 44.18 | 44.08 | 44.17 | +0.594% | 17,263 | -1.670% |
| 2026-08-11 | 43.98 | 43.99 | 43.78 | 43.91 | +0.180% | 28,951 | -1.085% |
| 2026-08-10 | 43.90 | 43.92 | 43.76 | 43.83 | -0.266% | 13,363 | -0.907% |
| 2026-08-07 | 43.88 | 43.99 | 43.80 | 43.95 | +0.531% | 12,183 | -1.171% |
| 2026-08-06 | 43.78 | 43.78 | 43.68 | 43.71 | +0.189% | 16,503 | -0.646% |
| 2026-08-05 | 43.76 | 43.79 | 43.58 | 43.63 | +0.607% | 25,039 | -0.458% |
| 2026-08-04 | 43.02 | 43.39 | 43.02 | 43.37 | +1.405% | 25,737 | +0.146% |
| 2026-08-03 | 42.67 | 42.81 | 42.67 | 42.77 | +0.042% | 20,839 | +1.553% |
| 2026-07-31 | 42.81 | 42.81 | 42.42 | 42.75 | -0.626% | 32,583 | +1.596% |
| 2026-07-30 | 43.03 | 43.06 | 42.66 | 43.02 | +0.992% | 136,993 | +0.961% |
| 2026-07-29 | 42.90 | 43.06 | 42.60 | 42.60 | -1.125% | 27,694 | +1.962% |
| 2026-07-28 | 42.85 | 43.16 | 42.84 | 43.08 | -0.171% | 41,342 | +0.815% |
| 2026-07-27 | 43.29 | 43.33 | 42.99 | 43.16 | +0.724% | 15,901 | +0.643% |
| 2026-07-24 | 42.78 | 42.92 | 42.72 | 42.84 | +0.938% | 18,330 | +1.371% |
| 2026-07-23 | 42.61 | 42.70 | 42.38 | 42.45 | -0.965% | 15,753 | +2.322% |
| 2026-07-22 | 42.97 | 43.09 | 42.83 | 42.86 | -0.011% | 238,517 | +1.335% |
| 2026-07-21 | 42.73 | 42.93 | 42.58 | 42.87 | +1.397% | 55,065 | +1.324% |
| 2026-07-20 | 42.52 | 42.61 | 42.23 | 42.27 | -0.386% | 15,621 | +2.739% |
| 2026-07-17 | 42.25 | 42.55 | 42.25 | 42.44 | -1.009% | 13,625 | +2.343% |
| 2026-07-16 | 42.76 | 43.06 | 42.76 | 42.87 | -0.319% | 31,759 | +1.311% |
| 2026-07-15 | 42.86 | 43.06 | 42.85 | 43.01 | +0.368% | 18,007 | +0.988% |
| 2026-07-14 | 42.81 | 43.04 | 42.78 | 42.85 | +0.610% | 22,626 | +1.359% |
| 2026-07-13 | 42.91 | 42.91 | 42.59 | 42.59 | -0.821% | 36,176 | +1.978% |
| 2026-07-10 | 42.80 | 42.98 | 42.80 | 42.94 | +0.639% | 8,571 | +1.140% |
| 2026-07-09 | 42.47 | 42.67 | 42.43 | 42.67 | +0.097% | 17,057 | +1.787% |
| 2026-07-08 | 42.52 | 42.63 | 42.29 | 42.63 | -0.933% | 32,200 | +1.886% |
| 2026-07-07 | 43.35 | 43.40 | 42.97 | 43.03 | -1.126% | 41,311 | +0.935% |
| 2026-07-06 | 43.44 | 43.62 | 43.44 | 43.52 | +1.564% | 15,752 | -0.201% |
| 2026-07-02 | 43.11 | 43.19 | 42.75 | 42.85 | -1.675% | 28,475 | +1.359% |
| 2026-07-01 | 43.42 | 43.63 | 43.28 | 43.58 | +1.396% | 39,915 | -0.339% |
| 2026-06-30 | 43.12 | 43.18 | 42.98 | 42.98 | -0.093% | 24,299 | +1.053% |
| 2026-06-29 | 43.24 | 43.24 | 42.96 | 43.02 | -0.012% | 10,381 | +0.959% |
| 2026-06-26 | 42.88 | 43.22 | 42.88 | 43.02 | -0.278% | 22,629 | +0.947% |
| 2026-06-25 | 43.35 | 43.41 | 43.12 | 43.14 | +0.181% | 27,605 | +0.666% |
| 2026-06-24 | 43.04 | 43.17 | 42.87 | 43.07 | +0.296% | 28,019 | +0.849% |
| 2026-06-23 | 42.95 | 43.13 | 42.93 | 42.94 | -1.364% | 25,003 | +1.147% |
| 2026-06-22 | 43.67 | 43.67 | 43.46 | 43.53 | +0.147% | 11,277 | -0.233% |
| 2026-06-18 | 43.56 | 43.56 | 43.40 | 43.47 | +0.329% | 11,435 | -0.086% |
| 2026-06-17 | 43.61 | 43.64 | 43.25 | 43.33 | -0.328% | 146,242 | +0.243% |
| 2026-06-16 | 43.53 | 43.57 | 43.40 | 43.47 | +0.228% | 14,906 | -0.086% |
| 2026-06-15 | 43.87 | 43.87 | 43.32 | 43.37 | +0.421% | 12,425 | +0.142% |
| 2026-06-12 | 43.15 | 43.25 | 42.94 | 43.19 | +0.707% | 14,039 | +0.563% |
| 2026-06-11 | 42.42 | 42.93 | 42.29 | 42.89 | +1.721% | 11,692 | +1.274% |
| 2026-06-10 | 42.35 | 42.52 | 42.12 | 42.16 | -1.246% | 15,592 | +3.018% |
| 2026-06-09 | 42.98 | 43.07 | 42.26 | 42.69 | +0.327% | 51,599 | +1.734% |
| 2026-06-08 | 42.67 | 42.76 | 42.47 | 42.55 | +0.036% | 20,048 | +2.067% |
| 2026-06-05 | 43.07 | 43.10 | 42.51 | 42.54 | -1.852% | 12,582 | +2.104% |
| 2026-06-04 | 43.22 | 43.34 | 43.17 | 43.34 | +0.730% | 22,049 | +0.213% |
| 2026-06-03 | 43.22 | 43.22 | 42.97 | 43.03 | -0.172% | 20,952 | +0.945% |
| 2026-06-02 | 43.01 | 43.20 | 43.01 | 43.10 | +0.346% | 17,841 | +0.771% |
| 2026-06-01 | 43.01 | 43.10 | 42.81 | 42.95 | -1.147% | 20,691 | +1.119% |
| 2026-05-29 | 43.51 | 43.57 | 43.41 | 43.45 | +0.695% | 28,575 | -0.041% |
| 2026-05-28 | 43.15 | 43.34 | 43.05 | 43.15 | -0.438% | 16,655 | +0.654% |
| 2026-05-27 | 43.45 | 43.45 | 43.28 | 43.34 | -0.127% | 16,292 | +0.213% |
| 2026-05-26 | 43.50 | 43.54 | 43.36 | 43.40 | +0.989% | 17,014 | +0.086% |
| 2026-05-22 | 42.75 | 42.99 | 42.75 | 42.97 | +0.457% | 28,015 | +1.076% |
| 2026-05-21 | 42.47 | 42.91 | 42.47 | 42.77 | +0.227% | 14,937 | +1.538% |
| 2026-05-20 | 42.33 | 42.76 | 42.19 | 42.68 | +0.965% | 17,505 | +1.768% |
| 2026-05-19 | 42.59 | 42.59 | 42.24 | 42.27 | -0.657% | 36,896 | +2.750% |
| 2026-05-18 | 42.52 | 42.55 | 42.32 | 42.55 | +0.223% | 26,691 | +2.075% |
| 2026-05-15 | 42.52 | 42.67 | 42.37 | 42.45 | -1.233% | 29,709 | +2.302% |
| 2026-05-14 | 42.89 | 43.07 | 42.89 | 42.98 | +0.715% | 12,835 | +1.041% |
| 2026-05-13 | 42.52 | 42.73 | 42.52 | 42.68 | +0.235% | 20,533 | +1.763% |
| 2026-05-12 | 42.54 | 42.62 | 42.44 | 42.58 | -0.349% | 23,381 | +2.002% |
| 2026-05-11 | 42.73 | 42.90 | 42.71 | 42.73 | +0.185% | 12,161 | +1.646% |
| 2026-05-08 | 42.75 | 42.75 | 42.51 | 42.65 | +0.877% | 23,390 | +1.834% |
| 2026-05-07 | 42.81 | 42.81 | 42.21 | 42.28 | -0.507% | 25,344 | +2.727% |
| 2026-05-06 | 42.46 | 42.54 | 42.41 | 42.49 | +1.490% | 16,917 | +2.206% |
| 2026-05-05 | 41.66 | 41.90 | 41.66 | 41.87 | +1.334% | 8,927 | +3.728% |
| 2026-05-04 | 41.51 | 41.68 | 41.20 | 41.32 | -0.828% | 11,693 | +5.112% |
| 2026-05-01 | 41.65 | 41.77 | 41.60 | 41.66 | -0.036% | 79,821 | +4.242% |
| 2026-04-30 | 41.39 | 41.71 | 41.36 | 41.68 | +1.116% | 19,674 | +4.204% |
| 2026-04-29 | 41.44 | 41.46 | 41.15 | 41.22 | -0.746% | 8,800 | +5.367% |
| 2026-04-28 | 41.30 | 41.61 | 41.30 | 41.53 | +0.142% | 16,909 | +4.581% |
| 2026-04-27 | 41.52 | 41.55 | 41.40 | 41.47 | +0.082% | 15,122 | +4.730% |
| 2026-04-24 | 41.48 | 41.49 | 41.31 | 41.44 | -0.132% | 14,270 | +4.816% |
| 2026-04-23 | 41.73 | 41.74 | 41.19 | 41.49 | -0.637% | 12,831 | +4.677% |
| 2026-04-22 | 41.86 | 41.91 | 41.67 | 41.76 | +0.139% | 22,631 | +4.010% |
| 2026-04-21 | 42.08 | 42.16 | 41.66 | 41.70 | -1.348% | 12,240 | +4.154% |
| 2026-04-20 | 42.32 | 42.33 | 42.20 | 42.27 | -0.904% | 16,376 | +2.751% |
| 2026-04-17 | 42.63 | 42.87 | 42.55 | 42.66 | +1.319% | 6,674 | +1.822% |
| 2026-04-16 | 42.10 | 42.22 | 42.02 | 42.10 | +0.274% | 22,143 | +3.165% |
| 2026-04-15 | 41.97 | 41.99 | 41.85 | 41.98 | -0.249% | 17,136 | +3.447% |
| 2026-04-14 | 41.96 | 42.15 | 41.91 | 42.09 | +0.801% | 24,315 | +3.189% |
| 2026-04-13 | 41.36 | 41.79 | 41.30 | 41.76 | +0.261% | 17,459 | +4.016% |
| 2026-04-10 | 41.83 | 41.83 | 41.45 | 41.65 | +0.160% | 9,066 | +4.287% |
| 2026-04-09 | 41.44 | 41.72 | 41.28 | 41.58 | -0.456% | 5,699 | +4.455% |
| 2026-04-08 | 41.74 | 41.84 | 41.61 | 41.77 | +3.287% | 22,865 | +3.978% |
| 2026-04-07 | 40.39 | 40.46 | 39.99 | 40.44 | -0.342% | 25,990 | +7.396% |
| 2026-04-06 | 40.30 | 40.67 | 40.30 | 40.58 | +1.014% | 9,945 | +7.029% |
| 2026-04-02 | 39.69 | 40.26 | 39.69 | 40.17 | -0.488% | 5,902 | +8.114% |
| 2026-04-01 | 40.40 | 40.60 | 40.24 | 40.37 | +1.752% | 21,482 | +7.586% |
| 2026-03-31 | 39.21 | 39.68 | 39.00 | 39.67 | +2.144% | 32,664 | +9.470% |
| 2026-03-30 | 38.88 | 39.16 | 38.71 | 38.84 | +0.342% | 7,977 | +11.817% |
| 2026-03-27 | 38.95 | 39.01 | 38.69 | 38.71 | -0.997% | 8,524 | +12.199% |
| 2026-03-26 | 39.30 | 39.53 | 39.10 | 39.10 | -1.362% | 21,638 | +11.080% |
| 2026-03-25 | 39.70 | 39.81 | 39.56 | 39.64 | +1.902% | 6,443 | +9.567% |
| 2026-03-24 | 38.87 | 39.16 | 38.84 | 38.90 | -0.128% | 14,312 | +11.651% |
| 2026-03-23 | 38.97 | 39.40 | 38.89 | 38.95 | +1.425% | 10,433 | +11.508% |
| 2026-03-20 | 39.14 | 39.14 | 38.32 | 38.40 | -2.158% | 7,685 | +13.097% |
| 2026-03-19 | 39.01 | 39.43 | 38.90 | 39.25 | -1.410% | 5,024 | +10.656% |
| 2026-03-18 | 40.08 | 40.14 | 39.80 | 39.81 | -0.122% | 17,392 | +9.096% |
| 2026-03-17 | 39.97 | 40.09 | 39.86 | 39.86 | -0.100% | 30,391 | +8.962% |
| 2026-03-16 | 39.76 | 39.96 | 39.69 | 39.90 | +0.707% | 16,837 | +8.853% |
| 2026-03-13 | 39.97 | 40.00 | 39.57 | 39.62 | -0.826% | 14,520 | +9.622% |
| 2026-03-12 | 40.00 | 40.06 | 39.77 | 39.95 | -1.021% | 39,814 | +8.717% |
| 2026-03-11 | 40.22 | 40.37 | 40.13 | 40.36 | -0.044% | 277,438 | +7.606% |
| 2026-03-10 | 40.45 | 40.87 | 40.33 | 40.38 | +0.208% | 18,519 | +7.559% |
| 2026-03-09 | 39.74 | 40.34 | 39.53 | 40.30 | -0.700% | 37,398 | +7.783% |
| 2026-03-06 | 40.34 | 40.65 | 40.25 | 40.58 | -0.612% | 19,606 | +7.029% |
| 2026-03-05 | 41.04 | 41.05 | 40.59 | 40.83 | -0.937% | 28,508 | +6.374% |
| 2026-03-04 | 40.89 | 41.22 | 40.80 | 41.22 | +0.404% | 18,370 | +5.378% |
| 2026-03-03 | 40.81 | 41.18 | 40.33 | 41.05 | -2.285% | 34,999 | +5.804% |
| 2026-03-02 | 41.96 | 42.11 | 41.92 | 42.01 | -1.118% | 167,252 | +3.386% |
| 2026-02-27 | 42.73 | 42.73 | 42.48 | 42.48 | +0.139% | 15,850 | +2.230% |
| 2026-02-26 | 42.39 | 42.46 | 42.24 | 42.43 | 0.000% | 13,483 | +2.372% |
| 2026-02-25 | 42.30 | 42.43 | 42.27 | 42.43 | +0.933% | 16,608 | +2.372% |
| 2026-02-24 | 42.04 | 42.12 | 42.02 | 42.03 | +0.248% | 19,834 | +3.327% |
| 2026-02-23 | 42.09 | 42.11 | 41.87 | 41.93 | -0.654% | 44,161 | +3.583% |
| 2026-02-20 | 41.96 | 42.21 | 41.96 | 42.21 | +0.600% | 17,069 | +2.906% |
| 2026-02-19 | 41.89 | 41.95 | 41.83 | 41.95 | +0.106% | 24,374 | +3.523% |
| 2026-02-18 | 41.89 | 42.04 | 41.84 | 41.91 | +0.528% | 23,216 | +3.633% |
| 2026-02-17 | 41.48 | 41.77 | 41.41 | 41.69 | +0.289% | 13,653 | +4.179% |
| 2026-02-13 | 41.48 | 41.64 | 41.43 | 41.57 | -0.408% | 12,055 | +4.480% |
| 2026-02-12 | 41.93 | 41.93 | 41.58 | 41.74 | -0.358% | 9,432 | +4.055% |
| 2026-02-11 | 41.94 | 41.94 | 41.73 | 41.89 | +0.040% | 10,138 | +3.682% |
| 2026-02-10 | 41.86 | 42.00 | 41.84 | 41.87 | +0.658% | 17,426 | +3.724% |
| 2026-02-09 | 41.40 | 41.65 | 41.36 | 41.60 | +0.707% | 10,333 | +4.406% |
| 2026-02-06 | 40.99 | 41.31 | 40.97 | 41.31 | +1.726% | 14,854 | +5.145% |
| 2026-02-05 | 40.73 | 40.82 | 40.61 | 40.61 | -0.977% | 12,318 | +6.959% |
| 2026-02-04 | 41.13 | 41.17 | 40.85 | 41.01 | +0.630% | 15,353 | +5.914% |
| 2026-02-03 | 40.56 | 40.75 | 40.47 | 40.75 | +0.713% | 30,334 | +6.581% |
| 2026-02-02 | 40.51 | 40.54 | 40.32 | 40.46 | +0.157% | 14,750 | +7.340% |
| 2026-01-30 | 40.46 | 40.51 | 40.20 | 40.40 | -0.581% | 12,312 | +7.509% |
| 2026-01-29 | 40.59 | 40.67 | 40.28 | 40.63 | +0.136% | 10,526 | +6.884% |
| 2026-01-28 | 40.52 | 40.58 | 40.45 | 40.58 | -0.211% | 14,290 | +7.029% |
| 2026-01-27 | 40.77 | 40.79 | 40.66 | 40.67 | +0.149% | 29,554 | +6.803% |
| 2026-01-26 | 40.71 | 40.72 | 40.60 | 40.61 | -0.280% | 20,159 | +6.962% |
| 2026-01-23 | 40.84 | 40.84 | 40.66 | 40.72 | -0.357% | 13,026 | +6.662% |
| 2026-01-22 | 40.87 | 40.95 | 40.83 | 40.87 | +0.608% | 17,197 | +6.282% |
| 2026-01-21 | 40.30 | 40.63 | 40.21 | 40.62 | +1.116% | 15,951 | +6.928% |
| 2026-01-20 | 40.23 | 40.30 | 40.08 | 40.17 | -1.568% | 19,620 | +8.121% |
| 2026-01-16 | 40.80 | 40.84 | 40.75 | 40.81 | +0.345% | 12,042 | +6.426% |
| 2026-01-15 | 40.67 | 40.71 | 40.58 | 40.67 | +0.456% | 18,975 | +6.793% |
| 2026-01-14 | 40.37 | 40.48 | 40.35 | 40.48 | +0.398% | 14,341 | +7.280% |
| 2026-01-13 | 40.39 | 40.39 | 40.26 | 40.32 | -0.483% | 10,095 | +7.707% |
| 2026-01-12 | 40.43 | 40.52 | 40.40 | 40.52 | +0.226% | 16,038 | +7.187% |
| 2026-01-09 | 40.36 | 40.47 | 40.30 | 40.43 | +0.946% | 17,791 | +7.429% |
| 2026-01-08 | 39.91 | 40.05 | 39.91 | 40.05 | +0.385% | 12,895 | +8.445% |
| 2026-01-07 | 39.83 | 39.97 | 39.80 | 39.90 | +0.548% | 14,467 | +8.862% |
| 2026-01-06 | 39.68 | 39.72 | 39.60 | 39.68 | +0.310% | 15,966 | +9.459% |
| 2026-01-05 | 39.29 | 39.56 | 39.29 | 39.56 | +1.089% | 11,389 | +9.799% |
| 2026-01-02 | 39.20 | 39.20 | 39.01 | 39.13 | +0.559% | 26,510 | +10.995% |
| 2025-12-31 | 39.02 | 39.02 | 38.90 | 38.91 | -0.327% | 8,296 | +11.616% |
| 2025-12-30 | 39.00 | 39.08 | 39.00 | 39.04 | +0.308% | 8,860 | +11.251% |
| 2025-12-29 | 38.95 | 39.00 | 38.90 | 38.92 | -0.009% | 53,784 | +11.594% |
| 2025-12-26 | 38.88 | 38.93 | 38.86 | 38.92 | +0.089% | 24,311 | +11.584% |
| 2025-12-24 | 38.84 | 38.89 | 38.83 | 38.89 | +0.280% | 5,374 | +11.683% |
| 2025-12-23 | 38.91 | 38.91 | 38.76 | 38.78 | -1.893% | 16,694 | +11.995% |
| 2025-12-22 | 39.35 | 39.53 | 39.35 | 39.53 | +0.174% | 14,638 | +9.875% |
| 2025-12-19 | 39.47 | 39.57 | 39.46 | 39.46 | +1.076% | 9,507 | +10.066% |
| 2025-12-18 | 39.07 | 39.21 | 38.92 | 39.04 | +0.576% | 28,732 | +11.251% |
| 2025-12-17 | 38.99 | 39.02 | 38.80 | 38.82 | -0.240% | 5,702 | +11.892% |
| 2025-12-16 | 38.91 | 38.98 | 38.85 | 38.91 | -0.471% | 8,775 | +11.623% |
| 2025-12-15 | 39.23 | 39.23 | 39.04 | 39.09 | +0.468% | 10,281 | +11.097% |
| 2025-12-12 | 39.14 | 39.15 | 38.87 | 38.91 | -0.349% | 9,471 | +11.616% |
| 2025-12-11 | 38.91 | 39.05 | 38.91 | 39.05 | +0.154% | 7,023 | +11.227% |
| 2025-12-10 | 38.78 | 39.02 | 38.78 | 38.99 | +0.411% | 3,195 | +11.398% |
| 2025-12-09 | 38.82 | 38.91 | 38.82 | 38.83 | +0.055% | 23,908 | +11.855% |
| 2025-12-08 | 38.92 | 38.92 | 38.75 | 38.81 | -0.020% | 8,682 | +11.917% |
| 2025-12-05 | 38.83 | 38.89 | 38.78 | 38.82 | +0.114% | 8,896 | +11.895% |
| 2025-12-04 | 38.78 | 38.80 | 38.74 | 38.77 | +0.078% | 12,304 | +12.022% |
| 2025-12-03 | 38.56 | 38.75 | 38.56 | 38.74 | +0.138% | 14,573 | +12.110% |
| 2025-12-02 | 38.68 | 38.72 | 38.61 | 38.69 | -0.117% | 9,575 | +12.264% |
| 2025-12-01 | 38.70 | 38.87 | 38.70 | 38.73 | -0.785% | 7,274 | +12.132% |
| 2025-11-28 | 38.92 | 39.04 | 38.92 | 39.04 | +0.622% | 3,694 | +11.252% |
| 2025-11-26 | 38.60 | 38.85 | 38.58 | 38.80 | +0.972% | 10,856 | +11.944% |
| 2025-11-25 | 38.23 | 38.43 | 38.09 | 38.42 | +0.930% | 21,909 | +13.032% |
| 2025-11-24 | 37.94 | 38.09 | 37.91 | 38.07 | +0.530% | 21,456 | +14.083% |
| 2025-11-21 | 37.71 | 37.93 | 37.59 | 37.87 | +1.000% | 73,890 | +14.688% |
| 2025-11-20 | 37.88 | 38.07 | 37.50 | 37.50 | -0.775% | 69,834 | +15.835% |
| 2025-11-19 | 37.93 | 37.93 | 37.69 | 37.79 | +0.434% | 23,642 | +14.937% |
| 2025-11-18 | 37.58 | 37.67 | 37.44 | 37.62 | -1.299% | 8,292 | +15.436% |
| 2025-11-17 | 38.22 | 38.35 | 37.98 | 38.12 | -0.652% | 7,057 | +13.936% |
| 2025-11-14 | 38.04 | 38.41 | 38.04 | 38.37 | +0.130% | 20,475 | +13.194% |
| 2025-11-13 | 38.55 | 38.55 | 38.27 | 38.32 | -0.767% | 11,025 | +13.341% |
| 2025-11-12 | 38.55 | 38.69 | 38.55 | 38.62 | +0.511% | 10,777 | +12.472% |
| 2025-11-11 | 38.32 | 38.44 | 38.32 | 38.42 | +0.162% | 8,320 | +13.046% |
| 2025-11-10 | 38.26 | 38.38 | 38.20 | 38.36 | +1.117% | 5,075 | +13.229% |
| 2025-11-07 | 37.72 | 37.93 | 37.63 | 37.93 | +0.358% | 5,709 | +14.494% |
| 2025-11-06 | 37.96 | 38.00 | 37.71 | 37.80 | -0.890% | 11,458 | +14.905% |
| 2025-11-05 | 38.06 | 38.17 | 38.06 | 38.14 | +0.251% | 9,407 | +13.882% |
| 2025-11-04 | 38.10 | 38.18 | 37.98 | 38.04 | -0.490% | 12,130 | +14.167% |
| 2025-11-03 | 38.33 | 38.33 | 38.23 | 38.23 | -0.269% | 14,420 | +13.608% |
| 2025-10-31 | 38.38 | 38.38 | 38.25 | 38.33 | -0.179% | 10,345 | +13.303% |
| 2025-10-30 | 38.27 | 38.48 | 38.27 | 38.40 | +0.299% | 15,201 | +13.100% |
| 2025-10-29 | 38.38 | 38.38 | 38.13 | 38.29 | -0.418% | 22,131 | +13.438% |
| 2025-10-28 | 38.57 | 38.57 | 38.45 | 38.45 | -1.025% | 9,132 | +12.963% |
| 2025-10-27 | 38.91 | 38.91 | 38.78 | 38.85 | +0.507% | 8,314 | +11.805% |
| 2025-10-24 | 38.65 | 38.70 | 38.65 | 38.65 | +0.356% | 4,705 | +12.371% |
| 2025-10-23 | 38.45 | 38.55 | 38.41 | 38.51 | +0.947% | 26,855 | +12.772% |
| 2025-10-22 | 38.12 | 38.24 | 38.00 | 38.15 | +0.372% | 9,431 | +13.839% |
| 2025-10-21 | 37.93 | 38.10 | 37.93 | 38.01 | -0.267% | 19,532 | +14.263% |
| 2025-10-20 | 38.02 | 38.13 | 38.02 | 38.11 | +0.774% | 11,109 | +13.958% |
| 2025-10-17 | 37.69 | 37.85 | 37.68 | 37.82 | -0.161% | 16,075 | +14.840% |
| 2025-10-16 | 37.98 | 38.02 | 37.77 | 37.88 | -0.155% | 22,579 | +14.655% |
| 2025-10-15 | 38.00 | 38.05 | 37.80 | 37.94 | +0.045% | 14,288 | +14.477% |
| 2025-10-14 | 37.62 | 37.98 | 37.62 | 37.92 | +0.276% | 9,515 | +14.528% |
| 2025-10-13 | 37.70 | 37.85 | 37.68 | 37.82 | +0.982% | 14,307 | +14.844% |
| 2025-10-10 | 38.07 | 38.07 | 37.40 | 37.45 | -2.281% | 11,194 | +15.972% |
| 2025-10-09 | 38.42 | 38.42 | 38.27 | 38.33 | +0.165% | 8,867 | +13.327% |
| 2025-10-08 | 38.25 | 38.26 | 38.20 | 38.26 | +0.359% | 9,500 | +13.514% |
| 2025-10-07 | 38.24 | 38.24 | 38.07 | 38.13 | -0.504% | 29,475 | +13.921% |
| 2025-10-06 | 38.29 | 38.35 | 38.26 | 38.32 | +0.681% | 6,114 | +13.347% |
| 2025-10-03 | 37.94 | 38.06 | 37.94 | 38.06 | +0.955% | 7,068 | +14.119% |
| 2025-10-02 | 37.65 | 37.70 | 37.55 | 37.70 | +0.229% | 16,348 | +15.208% |
| 2025-10-01 | 37.64 | 37.64 | 37.55 | 37.61 | -0.018% | 7,085 | +15.472% |
| 2025-09-30 | 37.60 | 37.62 | 37.47 | 37.62 | +0.142% | 9,679 | +15.451% |
| 2025-09-29 | 37.56 | 37.58 | 37.50 | 37.57 | +0.038% | 10,002 | +15.616% |
| 2025-09-26 | 37.49 | 37.55 | 37.45 | 37.55 | +0.285% | 13,618 | +15.659% |
| 2025-09-25 | 37.36 | 37.47 | 37.35 | 37.45 | -0.099% | 9,584 | +15.989% |
| 2025-09-24 | 37.57 | 37.59 | 37.40 | 37.48 | -0.284% | 10,113 | +15.874% |
| 2025-09-23 | 37.74 | 37.79 | 37.57 | 37.59 | -0.212% | 9,395 | +15.546% |
| 2025-09-22 | 37.53 | 37.67 | 37.50 | 37.67 | +0.157% | 20,561 | +15.300% |
| 2025-09-19 | 37.58 | 37.63 | 37.54 | 37.61 | -0.304% | 10,319 | +15.482% |
| 2025-09-18 | 37.58 | 37.76 | 37.58 | 37.72 | +0.897% | 26,864 | +15.131% |
| 2025-09-17 | 37.45 | 37.47 | 37.39 | 37.39 | -0.231% | 8,631 | +16.163% |
| 2025-09-16 | 37.49 | 37.50 | 37.44 | 37.48 | -0.521% | 6,380 | +15.895% |
| 2025-09-15 | 37.53 | 37.70 | 37.53 | 37.67 | +0.392% | 8,653 | +15.291% |
| 2025-09-12 | 37.56 | 37.56 | 37.48 | 37.52 | -0.139% | 11,954 | +15.743% |
| 2025-09-11 | 37.50 | 37.58 | 37.50 | 37.58 | +0.878% | 5,332 | +15.582% |
| 2025-09-10 | 37.32 | 37.34 | 37.24 | 37.25 | -0.356% | 12,758 | +16.597% |
| 2025-09-09 | 37.25 | 37.38 | 37.20 | 37.38 | -0.028% | 5,722 | +16.182% |
| 2025-09-08 | 37.31 | 37.41 | 37.31 | 37.39 | +0.924% | 10,972 | +16.150% |
| 2025-09-05 | 37.10 | 37.16 | 36.88 | 37.05 | +0.138% | 21,276 | +17.223% |
| 2025-09-04 | 36.82 | 37.00 | 36.82 | 37.00 | +0.751% | 14,970 | +17.385% |
| 2025-09-03 | 36.74 | 36.76 | 36.58 | 36.72 | -0.097% | 36,013 | +18.266% |
| 2025-09-02 | 36.60 | 36.76 | 36.60 | 36.76 | -0.630% | 8,624 | +18.151% |
| 2025-08-29 | 37.03 | 37.03 | 36.96 | 36.99 | -0.407% | 9,432 | +17.407% |
| 2025-08-28 | 37.12 | 37.19 | 37.10 | 37.14 | -0.062% | 8,987 | +16.929% |
| 2025-08-27 | 37.04 | 37.17 | 37.04 | 37.17 | -0.088% | 11,111 | +16.857% |
| 2025-08-26 | 37.16 | 37.28 | 37.14 | 37.20 | -0.371% | 9,998 | +16.754% |
| 2025-08-25 | 37.38 | 37.44 | 37.32 | 37.34 | -0.337% | 9,299 | +16.321% |
| 2025-08-22 | 37.25 | 37.48 | 37.25 | 37.46 | +1.022% | 7,489 | +15.929% |
| 2025-08-21 | 37.00 | 37.11 | 37.00 | 37.09 | -0.039% | 14,347 | +17.114% |
| 2025-08-20 | 37.12 | 37.12 | 36.98 | 37.10 | -0.128% | 14,888 | +17.068% |
| 2025-08-19 | 37.15 | 37.20 | 37.07 | 37.15 | +0.357% | 7,082 | +16.918% |
| 2025-08-18 | 36.91 | 37.02 | 36.90 | 37.02 | +0.450% | 5,377 | +17.336% |
| 2025-08-15 | 36.85 | 36.88 | 36.80 | 36.85 | -0.048% | 18,715 | +17.863% |
| 2025-08-14 | 36.75 | 36.87 | 36.73 | 36.87 | -0.020% | 12,237 | +17.807% |
| 2025-08-13 | 36.78 | 36.88 | 36.76 | 36.87 | -0.065% | 12,764 | +17.783% |
| 2025-08-12 | 36.79 | 36.90 | 36.79 | 36.90 | +0.538% | 17,825 | +17.706% |
| 2025-08-11 | 36.69 | 36.75 | 36.69 | 36.70 | -0.184% | 9,640 | +18.339% |
| 2025-08-08 | 36.71 | 36.78 | 36.71 | 36.77 | +0.435% | 10,620 | +18.121% |
| 2025-08-07 | 36.65 | 36.65 | 36.51 | 36.61 | +0.671% | 10,128 | +18.635% |
| 2025-08-06 | 36.29 | 36.39 | 36.29 | 36.37 | +0.270% | 15,881 | +19.431% |
| 2025-08-05 | 36.28 | 36.31 | 36.21 | 36.27 | +0.232% | 8,824 | +19.754% |
| 2025-08-04 | 36.00 | 36.18 | 36.00 | 36.18 | +1.117% | 8,107 | +20.032% |
| 2025-08-01 | 35.80 | 35.81 | 35.60 | 35.78 | -0.828% | 12,494 | +21.372% |
| 2025-07-31 | 36.14 | 36.19 | 35.99 | 36.08 | -0.010% | 18,903 | +20.367% |
| 2025-07-30 | 36.11 | 36.16 | 35.98 | 36.09 | +0.147% | 16,395 | +20.355% |
| 2025-07-29 | 36.14 | 36.14 | 36.02 | 36.03 | -0.085% | 11,841 | +20.532% |
| 2025-07-28 | 36.15 | 36.15 | 36.03 | 36.06 | -0.824% | 20,850 | +20.429% |
| 2025-07-25 | 36.20 | 36.36 | 36.20 | 36.36 | +0.225% | 4,491 | +19.437% |
| 2025-07-24 | 36.22 | 36.34 | 36.22 | 36.28 | -0.268% | 12,088 | +19.706% |
| 2025-07-23 | 36.17 | 36.42 | 36.16 | 36.38 | +1.373% | 10,801 | +19.385% |
| 2025-07-22 | 35.75 | 35.95 | 35.67 | 35.89 | +0.307% | 17,462 | +21.025% |
| 2025-07-21 | 35.81 | 35.82 | 35.77 | 35.78 | +0.155% | 6,681 | +21.397% |
| 2025-07-18 | 35.79 | 35.79 | 35.68 | 35.72 | -0.357% | 7,286 | +21.584% |
| 2025-07-17 | 35.69 | 35.86 | 35.69 | 35.85 | +0.784% | 7,456 | +21.150% |
| 2025-07-16 | 35.54 | 35.60 | 35.37 | 35.57 | +0.208% | 16,572 | +22.101% |
| 2025-07-15 | 35.67 | 35.67 | 35.48 | 35.50 | -0.477% | 17,185 | +22.355% |
| 2025-07-14 | 35.47 | 35.67 | 35.47 | 35.67 | +0.470% | 11,135 | +21.772% |
| 2025-07-11 | 35.46 | 35.51 | 35.43 | 35.50 | -0.230% | 11,665 | +22.345% |
| 2025-07-10 | 35.50 | 35.63 | 35.50 | 35.58 | -0.079% | 11,987 | +22.063% |
| 2025-07-09 | 35.45 | 35.61 | 35.42 | 35.61 | +0.536% | 6,896 | +21.967% |
| 2025-07-08 | 35.22 | 35.43 | 35.22 | 35.42 | +0.969% | 23,309 | +22.621% |
| 2025-07-07 | 35.18 | 35.23 | 35.06 | 35.08 | -0.595% | 29,840 | +23.810% |
| 2025-07-03 | 35.23 | 35.30 | 35.23 | 35.29 | +0.721% | 4,882 | +23.073% |
| 2025-07-02 | 34.92 | 35.04 | 34.91 | 35.04 | -1.264% | 14,115 | +23.960% |
| 2025-07-01 | 35.39 | 35.53 | 35.38 | 35.49 | -0.180% | 10,255 | +22.393% |
| 2025-06-30 | 35.51 | 35.56 | 35.45 | 35.55 | +0.066% | 10,977 | +22.173% |
| 2025-06-27 | 35.44 | 35.58 | 35.40 | 35.53 | +0.883% | 21,530 | +22.253% |
| 2025-06-26 | 35.06 | 35.22 | 35.05 | 35.22 | +1.253% | 12,277 | +23.332% |
| 2025-06-25 | 34.91 | 34.93 | 34.73 | 34.78 | -0.412% | 23,434 | +24.878% |
| 2025-06-24 | 34.86 | 34.95 | 34.83 | 34.92 | +0.414% | 6,120 | +24.363% |
| 2025-06-23 | 34.58 | 34.79 | 34.52 | 34.78 | +0.578% | 12,152 | +24.878% |
| 2025-06-20 | 34.79 | 34.79 | 34.58 | 34.58 | -0.735% | 13,545 | +25.600% |
| 2025-06-18 | 35.12 | 35.12 | 34.72 | 34.84 | +0.375% | 18,622 | +24.677% |
| 2025-06-17 | 34.73 | 34.78 | 34.68 | 34.71 | -0.196% | 18,114 | +25.144% |
| 2025-06-16 | 34.78 | 34.92 | 34.77 | 34.77 | +0.503% | 17,947 | +24.899% |
| 2025-06-13 | 34.48 | 34.70 | 34.48 | 34.60 | -0.660% | 18,273 | +25.527% |
| 2025-06-12 | 34.82 | 34.91 | 34.81 | 34.83 | -0.079% | 10,659 | +24.698% |
| 2025-06-11 | 34.98 | 34.99 | 34.85 | 34.86 | +0.010% | 6,568 | +24.600% |
| 2025-06-10 | 34.88 | 34.90 | 34.82 | 34.85 | +0.224% | 9,534 | +24.612% |
| 2025-06-09 | 34.80 | 34.85 | 34.77 | 34.78 | +0.029% | 13,842 | +24.891% |
| 2025-06-06 | 34.83 | 34.83 | 34.69 | 34.77 | +0.364% | 16,662 | +24.928% |
| 2025-06-05 | 34.61 | 34.71 | 34.57 | 34.64 | +0.116% | 7,057 | +25.382% |
| 2025-06-04 | 34.57 | 34.65 | 34.57 | 34.60 | 0.000% | 7,730 | +25.527% |
| 2025-06-03 | 34.48 | 34.60 | 34.48 | 34.60 | -0.173% | 7,802 | +25.527% |
| 2025-06-02 | 34.42 | 34.66 | 34.38 | 34.66 | +0.601% | 11,244 | +25.310% |
| 2025-05-30 | 34.46 | 34.46 | 34.19 | 34.45 | +0.473% | 80,665 | +26.063% |
| 2025-05-29 | 34.27 | 34.32 | 34.23 | 34.29 | -0.243% | 14,477 | +26.659% |
| 2025-05-28 | 34.41 | 34.43 | 34.33 | 34.37 | -0.465% | 8,528 | +26.351% |
| 2025-05-27 | 34.44 | 34.55 | 34.42 | 34.53 | +2.019% | 6,404 | +25.764% |
| 2025-05-23 | 33.61 | 33.96 | 33.61 | 33.85 | -0.290% | 10,843 | +28.302% |
| 2025-05-22 | 33.81 | 34.00 | 33.81 | 33.95 | +0.232% | 6,482 | +27.930% |
| 2025-05-21 | 34.04 | 34.13 | 33.86 | 33.87 | -0.932% | 20,509 | +28.228% |
| 2025-05-20 | 34.10 | 34.21 | 34.10 | 34.19 | +0.289% | 12,926 | +27.032% |
| 2025-05-19 | 33.82 | 34.09 | 33.82 | 34.09 | -0.113% | 14,616 | +27.399% |
| 2025-05-16 | 33.93 | 34.21 | 33.93 | 34.13 | +0.768% | 12,871 | +27.256% |
| 2025-05-15 | 33.82 | 33.89 | 33.81 | 33.87 | +0.506% | 7,655 | +28.233% |
| 2025-05-14 | 33.85 | 33.85 | 33.66 | 33.70 | -0.393% | 9,658 | +28.881% |
| 2025-05-13 | 33.81 | 33.94 | 33.81 | 33.83 | -0.639% | 20,820 | +28.375% |
| 2025-05-12 | 33.93 | 34.05 | 33.80 | 34.05 | +1.672% | 8,967 | +27.555% |
| 2025-05-09 | 33.46 | 33.50 | 33.36 | 33.49 | +0.435% | 12,830 | +29.688% |
| 2025-05-08 | 33.29 | 33.42 | 33.24 | 33.34 | +0.801% | 7,757 | +30.252% |
| 2025-05-07 | 32.94 | 33.08 | 32.90 | 33.08 | +0.486% | 5,354 | +31.295% |
| 2025-05-06 | 32.88 | 33.06 | 32.88 | 32.92 | -0.362% | 13,410 | +31.933% |
| 2025-05-05 | 32.98 | 33.12 | 32.98 | 33.04 | -0.149% | 13,674 | +31.456% |
| 2025-05-02 | 32.90 | 33.13 | 32.90 | 33.09 | +1.158% | 14,975 | +31.260% |
| 2025-05-01 | 32.69 | 32.86 | 32.65 | 32.71 | +0.522% | 9,290 | +32.780% |
| 2025-04-30 | 32.23 | 32.57 | 32.18 | 32.54 | +0.308% | 15,091 | +33.474% |
| 2025-04-29 | 32.28 | 32.46 | 32.27 | 32.44 | +0.777% | 18,451 | +33.885% |
| 2025-04-28 | 32.17 | 32.28 | 32.08 | 32.19 | -0.093% | 26,288 | +34.925% |
| 2025-04-25 | 32.03 | 32.22 | 32.02 | 32.22 | +0.611% | 7,365 | +34.800% |
| 2025-04-24 | 31.79 | 32.02 | 31.78 | 32.02 | +0.547% | 15,563 | +35.623% |
| 2025-04-23 | 31.86 | 32.03 | 31.78 | 31.85 | +0.727% | 23,765 | +36.365% |
| 2025-04-22 | 31.37 | 31.71 | 31.37 | 31.62 | +2.066% | 14,923 | +37.357% |
| 2025-04-21 | 30.96 | 31.19 | 30.74 | 30.98 | -0.822% | 55,643 | +40.195% |
| 2025-04-17 | 31.24 | 31.45 | 31.15 | 31.24 | +1.254% | 10,280 | +39.042% |
| 2025-04-16 | 31.08 | 31.21 | 30.70 | 30.85 | -0.963% | 46,809 | +40.786% |
| 2025-04-15 | 31.01 | 31.22 | 30.99 | 31.15 | +0.854% | 38,125 | +39.430% |
| 2025-04-14 | 30.81 | 30.99 | 30.67 | 30.89 | 0.000% | 32,245 | +40.620% |