IDEV
iShares Core MSCI International Developed Markets ETF
stockNYSEETF
Market OpenOct 5, 2026 1:20:19 PM EDT
89.46USD-0.140%(-0.12)793,908
89.43Bid89.45Ask0.02SpreadIDEV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 89.26 | 89.51 | 88.98 | 89.46 | -0.134% | 793,908 | 0.000% |
| 2026-10-02 | 89.37 | 89.75 | 89.04 | 89.58 | +1.026% | 12,128,427 | -0.134% |
| 2026-10-01 | 89.09 | 89.14 | 88.17 | 88.67 | -0.905% | 5,188,915 | +0.891% |
| 2026-09-30 | 90.32 | 90.33 | 89.39 | 89.48 | -0.556% | 2,593,920 | -0.022% |
| 2026-09-29 | 90.07 | 90.11 | 89.43 | 89.98 | -0.443% | 1,160,603 | -0.578% |
| 2026-09-28 | 90.34 | 90.82 | 89.97 | 90.38 | -0.517% | 1,400,342 | -1.018% |
| 2026-09-25 | 90.54 | 90.95 | 90.25 | 90.85 | +0.821% | 2,015,967 | -1.530% |
| 2026-09-24 | 90.06 | 90.39 | 89.56 | 90.11 | -0.310% | 1,763,679 | -0.721% |
| 2026-09-23 | 91.08 | 91.08 | 90.12 | 90.39 | -1.622% | 1,409,928 | -1.029% |
| 2026-09-22 | 91.71 | 92.08 | 91.33 | 91.88 | +0.470% | 1,828,991 | -2.634% |
| 2026-09-21 | 91.43 | 91.63 | 91.06 | 91.45 | +0.938% | 1,175,810 | -2.176% |
| 2026-09-18 | 90.63 | 90.68 | 90.28 | 90.60 | -0.864% | 1,405,777 | -1.258% |
| 2026-09-17 | 91.59 | 91.65 | 91.29 | 91.39 | +0.961% | 1,006,436 | -2.112% |
| 2026-09-16 | 91.27 | 91.50 | 89.98 | 90.52 | -0.352% | 2,254,375 | -1.171% |
| 2026-09-15 | 90.91 | 90.99 | 90.52 | 90.84 | -0.406% | 1,464,527 | -1.519% |
| 2026-09-14 | 91.11 | 91.69 | 90.83 | 91.21 | -0.729% | 1,573,002 | -1.919% |
| 2026-09-11 | 92.10 | 92.18 | 91.75 | 91.88 | +0.934% | 2,416,338 | -2.634% |
| 2026-09-10 | 91.35 | 91.60 | 90.92 | 91.03 | -0.871% | 1,542,474 | -1.725% |
| 2026-09-09 | 92.57 | 92.58 | 91.73 | 91.83 | -1.141% | 7,242,139 | -2.581% |
| 2026-09-08 | 93.37 | 93.45 | 92.84 | 92.89 | -0.557% | 772,702 | -3.693% |
| 2026-09-04 | 93.06 | 93.61 | 93.06 | 93.41 | -0.021% | 817,399 | -4.229% |
| 2026-09-03 | 93.17 | 93.56 | 92.87 | 93.43 | +1.213% | 945,798 | -4.249% |
| 2026-09-02 | 91.87 | 92.31 | 91.87 | 92.31 | +0.654% | 1,826,561 | -3.087% |
| 2026-09-01 | 92.27 | 92.42 | 91.56 | 91.71 | -0.993% | 1,363,844 | -2.453% |
| 2026-08-31 | 93.11 | 93.19 | 92.45 | 92.63 | -0.280% | 1,070,512 | -3.422% |
| 2026-08-28 | 93.64 | 93.86 | 92.68 | 92.89 | -0.386% | 1,976,444 | -3.693% |
| 2026-08-27 | 93.24 | 93.32 | 92.89 | 93.25 | -0.096% | 848,493 | -4.064% |
| 2026-08-26 | 93.69 | 93.86 | 93.30 | 93.34 | -0.522% | 1,016,787 | -4.157% |
| 2026-08-25 | 93.45 | 93.86 | 93.36 | 93.83 | +0.752% | 755,578 | -4.657% |
| 2026-08-24 | 93.05 | 93.22 | 92.92 | 93.13 | -0.193% | 753,217 | -3.941% |
| 2026-08-21 | 93.21 | 93.41 | 93.14 | 93.31 | +0.821% | 1,666,710 | -4.126% |
| 2026-08-20 | 92.50 | 92.98 | 92.36 | 92.55 | -0.237% | 1,394,695 | -3.339% |
| 2026-08-19 | 92.89 | 93.13 | 92.53 | 92.77 | +0.444% | 6,051,889 | -3.568% |
| 2026-08-18 | 92.83 | 93.04 | 92.29 | 92.36 | -1.113% | 1,903,304 | -3.140% |
| 2026-08-17 | 93.55 | 93.72 | 93.31 | 93.40 | -0.171% | 4,221,247 | -4.218% |
| 2026-08-14 | 93.66 | 93.80 | 93.41 | 93.56 | 0.000% | 759,746 | -4.382% |
| 2026-08-13 | 93.48 | 93.67 | 93.33 | 93.56 | +0.214% | 1,029,912 | -4.382% |
| 2026-08-12 | 93.53 | 93.60 | 93.20 | 93.36 | +0.419% | 1,039,437 | -4.177% |
| 2026-08-11 | 93.25 | 93.39 | 92.81 | 92.97 | +0.075% | 965,688 | -3.775% |
| 2026-08-10 | 93.04 | 93.14 | 92.84 | 92.90 | -0.439% | 904,749 | -3.703% |
| 2026-08-07 | 93.39 | 93.41 | 93.00 | 93.31 | +1.116% | 970,055 | -4.126% |
| 2026-08-06 | 92.55 | 92.70 | 92.16 | 92.28 | -0.065% | 1,462,927 | -3.056% |
| 2026-08-05 | 92.67 | 92.77 | 92.31 | 92.34 | +0.348% | 769,816 | -3.119% |
| 2026-08-04 | 91.57 | 92.14 | 91.42 | 92.02 | +1.176% | 1,125,887 | -2.782% |
| 2026-08-03 | 90.69 | 91.01 | 90.52 | 90.95 | +0.508% | 3,432,597 | -1.638% |
| 2026-07-31 | 90.67 | 90.75 | 89.75 | 90.49 | -0.724% | 3,598,891 | -1.138% |
| 2026-07-30 | 90.17 | 91.20 | 90.00 | 91.15 | +2.542% | 1,063,719 | -1.854% |
| 2026-07-29 | 89.27 | 90.17 | 88.56 | 88.89 | -0.593% | 1,147,096 | +0.641% |
| 2026-07-28 | 88.81 | 89.65 | 88.77 | 89.42 | -0.011% | 1,333,685 | +0.045% |
| 2026-07-27 | 89.76 | 89.86 | 89.01 | 89.43 | +0.494% | 938,319 | +0.034% |
| 2026-07-24 | 89.00 | 89.45 | 88.80 | 88.99 | +0.565% | 960,725 | +0.528% |
| 2026-07-23 | 88.47 | 88.89 | 88.22 | 88.49 | -1.316% | 933,257 | +1.096% |
| 2026-07-22 | 89.79 | 89.94 | 89.59 | 89.67 | +0.257% | 3,055,420 | -0.234% |
| 2026-07-21 | 88.94 | 89.52 | 88.60 | 89.44 | +1.314% | 1,193,106 | +0.022% |
| 2026-07-20 | 88.92 | 89.14 | 88.19 | 88.28 | -0.731% | 931,913 | +1.337% |
| 2026-07-17 | 88.32 | 89.08 | 88.29 | 88.93 | -0.492% | 895,445 | +0.596% |
| 2026-07-16 | 89.21 | 89.69 | 89.09 | 89.37 | -0.689% | 877,585 | +0.101% |
| 2026-07-15 | 89.76 | 90.16 | 89.35 | 89.99 | +0.592% | 879,785 | -0.589% |
| 2026-07-14 | 89.66 | 90.13 | 89.39 | 89.46 | +0.789% | 674,242 | 0.000% |
| 2026-07-13 | 89.24 | 89.37 | 88.63 | 88.76 | -0.960% | 1,392,889 | +0.789% |
| 2026-07-10 | 89.47 | 89.80 | 89.00 | 89.62 | +0.471% | 1,250,543 | -0.179% |
| 2026-07-09 | 88.91 | 89.41 | 88.90 | 89.20 | +0.518% | 1,062,945 | +0.291% |
| 2026-07-08 | 88.34 | 88.77 | 87.81 | 88.74 | -0.749% | 1,506,777 | +0.811% |
| 2026-07-07 | 90.10 | 90.23 | 89.21 | 89.41 | -1.161% | 1,029,883 | +0.056% |
| 2026-07-06 | 90.13 | 90.50 | 90.03 | 90.46 | +1.005% | 3,318,595 | -1.105% |
| 2026-07-02 | 89.74 | 90.27 | 88.99 | 89.56 | +1.072% | 1,046,234 | -0.112% |
| 2026-07-01 | 88.49 | 88.94 | 88.31 | 88.61 | -0.449% | 6,464,477 | +0.959% |
| 2026-06-30 | 88.79 | 89.07 | 88.52 | 89.01 | +0.316% | 1,195,968 | +0.506% |
| 2026-06-29 | 88.42 | 88.75 | 87.83 | 88.73 | +0.727% | 2,298,832 | +0.823% |
| 2026-06-26 | 88.01 | 88.59 | 87.95 | 88.09 | -0.542% | 868,175 | +1.555% |
| 2026-06-25 | 88.78 | 89.05 | 88.22 | 88.57 | +0.785% | 1,135,988 | +1.005% |
| 2026-06-24 | 87.67 | 88.12 | 87.53 | 87.88 | -0.170% | 1,373,243 | +1.798% |
| 2026-06-23 | 88.07 | 88.47 | 87.83 | 88.03 | -1.851% | 1,496,132 | +1.624% |
| 2026-06-22 | 89.64 | 89.90 | 89.55 | 89.69 | +0.145% | 743,821 | -0.256% |
| 2026-06-18 | 89.92 | 89.92 | 89.39 | 89.56 | +0.347% | 1,172,001 | -0.112% |
| 2026-06-17 | 90.33 | 90.82 | 89.08 | 89.25 | -0.624% | 2,929,826 | +0.235% |
| 2026-06-16 | 90.07 | 90.17 | 89.77 | 89.81 | +0.246% | 2,356,650 | -0.390% |
| 2026-06-15 | 90.20 | 90.24 | 89.52 | 89.59 | -0.885% | 1,741,257 | -0.145% |
| 2026-06-12 | 90.08 | 90.64 | 89.69 | 90.39 | +0.422% | 659,573 | -1.029% |
| 2026-06-11 | 88.57 | 90.16 | 88.04 | 90.01 | +2.798% | 1,258,073 | -0.611% |
| 2026-06-10 | 88.17 | 88.70 | 87.53 | 87.56 | -1.341% | 2,420,124 | +2.170% |
| 2026-06-09 | 89.49 | 89.77 | 87.37 | 88.75 | +0.068% | 1,642,904 | +0.800% |
| 2026-06-08 | 88.96 | 89.21 | 88.52 | 88.69 | +0.521% | 1,095,310 | +0.868% |
| 2026-06-05 | 89.95 | 89.97 | 87.99 | 88.23 | -2.573% | 945,039 | +1.394% |
| 2026-06-04 | 90.26 | 90.66 | 90.17 | 90.56 | +0.801% | 844,530 | -1.215% |
| 2026-06-03 | 90.34 | 90.34 | 89.82 | 89.84 | -0.904% | 788,591 | -0.423% |
| 2026-06-02 | 90.13 | 90.72 | 90.13 | 90.66 | +0.622% | 1,245,269 | -1.324% |
| 2026-06-01 | 89.82 | 90.51 | 89.45 | 90.10 | -0.343% | 1,332,131 | -0.710% |
| 2026-05-29 | 90.54 | 91.00 | 90.38 | 90.41 | +0.133% | 1,475,462 | -1.051% |
| 2026-05-28 | 89.80 | 90.55 | 89.61 | 90.29 | +0.044% | 1,182,749 | -0.919% |
| 2026-05-27 | 90.49 | 90.56 | 90.10 | 90.25 | -0.397% | 1,183,408 | -0.875% |
| 2026-05-26 | 90.70 | 90.91 | 90.35 | 90.61 | +1.093% | 840,891 | -1.269% |
| 2026-05-22 | 89.83 | 90.06 | 89.51 | 89.63 | -0.167% | 1,137,870 | -0.190% |
| 2026-05-21 | 88.58 | 90.09 | 88.51 | 89.78 | +0.470% | 1,062,201 | -0.356% |
| 2026-05-20 | 88.10 | 89.58 | 88.00 | 89.36 | +1.557% | 1,109,804 | +0.112% |
| 2026-05-19 | 88.02 | 88.42 | 87.76 | 87.99 | -0.711% | 1,492,913 | +1.671% |
| 2026-05-18 | 88.43 | 88.71 | 87.87 | 88.62 | +0.865% | 1,283,738 | +0.948% |
| 2026-05-15 | 88.08 | 88.21 | 87.74 | 87.86 | -1.690% | 1,010,399 | +1.821% |
| 2026-05-14 | 89.56 | 89.69 | 89.31 | 89.37 | -0.190% | 786,211 | +0.101% |
| 2026-05-13 | 88.98 | 89.57 | 88.91 | 89.54 | +0.426% | 1,295,512 | -0.089% |
| 2026-05-12 | 88.96 | 89.25 | 88.41 | 89.16 | -0.502% | 1,049,767 | +0.336% |
| 2026-05-11 | 89.61 | 89.83 | 89.46 | 89.61 | -0.100% | 938,756 | -0.167% |
| 2026-05-08 | 89.59 | 89.75 | 89.26 | 89.70 | +0.957% | 1,249,606 | -0.268% |
| 2026-05-07 | 90.30 | 90.34 | 88.77 | 88.85 | -1.529% | 1,372,865 | +0.687% |
| 2026-05-06 | 89.95 | 90.31 | 89.86 | 90.23 | +2.488% | 1,353,981 | -0.853% |
| 2026-05-05 | 87.82 | 88.14 | 87.44 | 88.04 | +1.161% | 1,030,700 | +1.613% |
| 2026-05-04 | 87.61 | 87.91 | 86.74 | 87.03 | -1.293% | 1,116,831 | +2.792% |
| 2026-05-01 | 88.27 | 88.76 | 88.13 | 88.17 | -0.192% | 1,972,527 | +1.463% |
| 2026-04-30 | 87.44 | 88.56 | 87.24 | 88.34 | +2.447% | 1,516,058 | +1.268% |
| 2026-04-29 | 86.71 | 86.74 | 85.92 | 86.23 | -0.999% | 1,189,933 | +3.746% |
| 2026-04-28 | 87.12 | 87.36 | 86.81 | 87.10 | -0.434% | 843,004 | +2.710% |
| 2026-04-27 | 87.85 | 88.01 | 87.42 | 87.48 | -0.319% | 1,323,051 | +2.263% |
| 2026-04-24 | 87.49 | 87.86 | 87.23 | 87.76 | +0.446% | 856,223 | +1.937% |
| 2026-04-23 | 87.75 | 88.08 | 86.42 | 87.37 | -0.750% | 1,389,498 | +2.392% |
| 2026-04-22 | 88.24 | 88.34 | 87.74 | 88.03 | +0.399% | 1,328,901 | +1.624% |
| 2026-04-21 | 89.04 | 89.13 | 87.57 | 87.68 | -2.154% | 1,510,015 | +2.030% |
| 2026-04-20 | 89.42 | 89.61 | 88.96 | 89.61 | -0.334% | 953,742 | -0.167% |
| 2026-04-17 | 90.10 | 90.56 | 89.81 | 89.91 | +1.296% | 1,140,219 | -0.501% |
| 2026-04-16 | 89.22 | 89.28 | 88.50 | 88.76 | -0.247% | 1,062,766 | +0.789% |
| 2026-04-15 | 88.96 | 89.06 | 88.69 | 88.98 | -0.213% | 1,485,319 | +0.539% |
| 2026-04-14 | 88.86 | 89.29 | 88.72 | 89.17 | +0.871% | 1,167,925 | +0.325% |
| 2026-04-13 | 87.12 | 88.45 | 87.05 | 88.40 | +0.638% | 1,785,891 | +1.199% |
| 2026-04-10 | 88.12 | 88.27 | 87.54 | 87.84 | +0.251% | 820,183 | +1.844% |
| 2026-04-09 | 86.97 | 88.03 | 86.85 | 87.62 | -0.296% | 1,163,348 | +2.100% |
| 2026-04-08 | 88.21 | 88.29 | 87.28 | 87.88 | +3.669% | 2,507,083 | +1.798% |
| 2026-04-07 | 84.20 | 84.93 | 83.47 | 84.77 | -0.083% | 1,873,125 | +5.533% |
| 2026-04-06 | 84.42 | 85.01 | 84.41 | 84.84 | +0.569% | 1,382,682 | +5.446% |
| 2026-04-02 | 83.02 | 84.72 | 82.98 | 84.36 | -0.554% | 1,518,942 | +6.046% |
| 2026-04-01 | 84.77 | 85.40 | 84.49 | 84.83 | +1.508% | 1,699,524 | +5.458% |
| 2026-03-31 | 82.23 | 83.60 | 81.87 | 83.57 | +3.160% | 2,444,312 | +7.048% |
| 2026-03-30 | 81.62 | 81.81 | 80.66 | 81.01 | +0.186% | 1,556,496 | +10.431% |
| 2026-03-27 | 81.23 | 81.71 | 80.61 | 80.86 | -0.883% | 1,248,852 | +10.636% |
| 2026-03-26 | 82.26 | 82.92 | 81.52 | 81.58 | -1.982% | 1,451,470 | +9.659% |
| 2026-03-25 | 83.43 | 83.62 | 82.74 | 83.23 | +1.488% | 1,504,341 | +7.485% |
| 2026-03-24 | 81.47 | 82.54 | 81.32 | 82.01 | -0.606% | 4,990,836 | +9.084% |
| 2026-03-23 | 82.19 | 83.48 | 81.77 | 82.51 | +2.408% | 2,545,619 | +8.423% |
| 2026-03-20 | 82.60 | 82.66 | 80.17 | 80.57 | -2.916% | 2,191,488 | +11.034% |
| 2026-03-19 | 81.75 | 83.48 | 81.60 | 82.99 | -0.324% | 1,966,991 | +7.796% |
| 2026-03-18 | 84.24 | 84.42 | 83.17 | 83.26 | -1.747% | 1,986,264 | +7.447% |
| 2026-03-17 | 84.96 | 85.22 | 84.63 | 84.74 | +0.296% | 2,815,091 | +5.570% |
| 2026-03-16 | 84.09 | 84.69 | 83.93 | 84.49 | +1.746% | 2,651,868 | +5.882% |
| 2026-03-13 | 84.19 | 84.56 | 82.89 | 83.04 | -1.272% | 1,329,321 | +7.731% |
| 2026-03-12 | 84.63 | 84.70 | 83.77 | 84.11 | -1.534% | 2,745,497 | +6.361% |
| 2026-03-11 | 85.17 | 85.76 | 84.84 | 85.42 | -0.396% | 1,819,117 | +4.730% |
| 2026-03-10 | 85.99 | 86.98 | 85.58 | 85.76 | +0.328% | 3,798,859 | +4.314% |
| 2026-03-09 | 83.73 | 85.81 | 82.95 | 85.48 | +0.565% | 2,396,979 | +4.656% |
| 2026-03-06 | 84.24 | 85.35 | 84.02 | 85.00 | -0.840% | 2,719,566 | +5.247% |
| 2026-03-05 | 86.18 | 86.66 | 84.89 | 85.72 | -2.045% | 2,004,676 | +4.363% |
| 2026-03-04 | 86.95 | 87.59 | 86.64 | 87.51 | +1.203% | 3,900,909 | +2.228% |
| 2026-03-03 | 85.35 | 86.81 | 84.47 | 86.47 | -2.941% | 2,549,675 | +3.458% |
| 2026-03-02 | 88.57 | 89.42 | 88.57 | 89.09 | -1.688% | 2,181,309 | +0.415% |
| 2026-02-27 | 90.74 | 91.03 | 90.50 | 90.62 | -0.121% | 2,188,895 | -1.280% |
| 2026-02-26 | 90.70 | 90.80 | 90.05 | 90.73 | +0.011% | 2,184,310 | -1.400% |
| 2026-02-25 | 90.37 | 90.83 | 90.24 | 90.72 | +0.923% | 1,985,040 | -1.389% |
| 2026-02-24 | 89.43 | 90.09 | 89.36 | 89.89 | +0.245% | 5,578,132 | -0.478% |
| 2026-02-23 | 90.00 | 90.28 | 89.41 | 89.67 | -0.444% | 1,345,193 | -0.234% |
| 2026-02-20 | 89.20 | 90.14 | 89.20 | 90.07 | +0.749% | 2,127,541 | -0.677% |
| 2026-02-19 | 88.87 | 89.40 | 88.74 | 89.40 | -0.112% | 1,940,118 | +0.067% |
| 2026-02-18 | 89.48 | 89.94 | 89.31 | 89.50 | +0.179% | 2,533,693 | -0.045% |
| 2026-02-17 | 88.71 | 89.44 | 88.28 | 89.34 | -0.045% | 3,168,198 | +0.134% |
| 2026-02-13 | 89.05 | 89.54 | 88.62 | 89.38 | +0.236% | 2,019,405 | +0.090% |
| 2026-02-12 | 90.20 | 90.31 | 88.94 | 89.17 | -0.966% | 1,475,190 | +0.325% |
| 2026-02-11 | 90.13 | 90.21 | 89.38 | 90.04 | +0.514% | 1,530,010 | -0.644% |
| 2026-02-10 | 89.76 | 89.85 | 89.53 | 89.58 | +0.392% | 1,575,477 | -0.134% |
| 2026-02-09 | 88.52 | 89.31 | 88.40 | 89.23 | +1.502% | 1,892,765 | +0.258% |
| 2026-02-06 | 87.12 | 87.93 | 87.10 | 87.91 | +2.221% | 1,261,812 | +1.763% |
| 2026-02-05 | 86.36 | 86.81 | 85.94 | 86.00 | -1.523% | 1,875,416 | +4.023% |
| 2026-02-04 | 87.85 | 87.94 | 86.88 | 87.33 | +0.345% | 2,683,686 | +2.439% |
| 2026-02-03 | 86.78 | 87.20 | 86.33 | 87.03 | +0.184% | 4,137,540 | +2.792% |
| 2026-02-02 | 86.31 | 86.94 | 86.30 | 86.87 | +0.649% | 1,326,564 | +2.981% |
| 2026-01-30 | 87.10 | 87.22 | 86.04 | 86.31 | -1.495% | 2,655,729 | +3.650% |
| 2026-01-29 | 87.84 | 87.96 | 86.56 | 87.62 | +0.574% | 7,518,138 | +2.100% |
| 2026-01-28 | 87.04 | 87.21 | 86.50 | 87.12 | -0.650% | 22,335,103 | +2.686% |
| 2026-01-27 | 87.12 | 87.85 | 87.09 | 87.69 | +1.505% | 2,003,301 | +2.018% |
| 2026-01-26 | 86.62 | 86.76 | 86.36 | 86.39 | +0.418% | 1,664,872 | +3.554% |
| 2026-01-23 | 85.37 | 86.06 | 85.22 | 86.03 | +0.596% | 2,466,175 | +3.987% |
| 2026-01-22 | 85.48 | 85.72 | 85.30 | 85.52 | +0.470% | 1,622,349 | +4.607% |
| 2026-01-21 | 84.65 | 85.34 | 84.24 | 85.12 | +0.937% | 1,707,653 | +5.099% |
| 2026-01-20 | 84.41 | 84.89 | 84.19 | 84.33 | -1.334% | 1,641,936 | +6.083% |
| 2026-01-16 | 85.46 | 85.48 | 85.06 | 85.47 | +0.258% | 1,338,782 | +4.668% |
| 2026-01-15 | 85.48 | 85.53 | 85.20 | 85.25 | -0.012% | 6,457,082 | +4.938% |
| 2026-01-14 | 85.15 | 85.28 | 84.94 | 85.26 | +0.424% | 5,779,591 | +4.926% |
| 2026-01-13 | 85.29 | 85.29 | 84.77 | 84.90 | -0.597% | 8,182,892 | +5.371% |
| 2026-01-12 | 85.16 | 85.44 | 85.12 | 85.41 | +0.660% | 1,462,103 | +4.742% |
| 2026-01-09 | 84.48 | 84.93 | 84.48 | 84.85 | +0.832% | 1,431,572 | +5.433% |
| 2026-01-08 | 83.81 | 84.18 | 83.73 | 84.15 | +0.119% | 1,164,528 | +6.310% |
| 2026-01-07 | 84.30 | 84.31 | 83.97 | 84.05 | -0.379% | 1,601,167 | +6.437% |
| 2026-01-06 | 84.35 | 84.51 | 84.22 | 84.37 | +0.142% | 1,633,675 | +6.033% |
| 2026-01-05 | 83.52 | 84.29 | 83.47 | 84.25 | +1.153% | 1,506,083 | +6.184% |
| 2026-01-02 | 83.26 | 83.35 | 82.84 | 83.29 | +0.982% | 1,345,690 | +7.408% |
| 2025-12-31 | 82.82 | 82.82 | 82.45 | 82.48 | -0.507% | 1,186,533 | +8.463% |
| 2025-12-30 | 83.06 | 83.22 | 82.89 | 82.90 | +0.121% | 1,188,103 | +7.913% |
| 2025-12-29 | 82.78 | 82.96 | 82.63 | 82.80 | -0.337% | 1,038,620 | +8.043% |
| 2025-12-26 | 82.98 | 83.09 | 82.87 | 83.08 | +0.205% | 757,745 | +7.679% |
| 2025-12-24 | 82.86 | 82.98 | 82.80 | 82.91 | +0.097% | 631,103 | +7.900% |
| 2025-12-23 | 82.80 | 82.93 | 82.72 | 82.83 | +0.607% | 1,287,955 | +8.004% |
| 2025-12-22 | 82.16 | 82.39 | 82.06 | 82.33 | +0.427% | 1,093,256 | +8.660% |
| 2025-12-19 | 81.82 | 82.27 | 81.80 | 81.98 | +0.626% | 1,969,908 | +9.124% |
| 2025-12-18 | 81.52 | 81.89 | 81.27 | 81.47 | +0.742% | 1,787,796 | +9.807% |
| 2025-12-17 | 81.34 | 81.50 | 80.87 | 80.87 | -0.724% | 1,668,095 | +10.622% |
| 2025-12-16 | 81.69 | 81.81 | 81.24 | 81.46 | -2.314% | 3,127,678 | +9.821% |
| 2025-12-15 | 83.57 | 83.67 | 83.17 | 83.39 | +0.543% | 1,433,699 | +7.279% |
| 2025-12-12 | 83.48 | 83.57 | 82.61 | 82.94 | -0.540% | 1,264,678 | +7.861% |
| 2025-12-11 | 83.09 | 83.55 | 83.05 | 83.39 | +0.603% | 1,552,278 | +7.279% |
| 2025-12-10 | 82.10 | 83.03 | 82.06 | 82.89 | +1.122% | 1,539,149 | +7.926% |
| 2025-12-09 | 82.16 | 82.36 | 81.95 | 81.97 | -0.158% | 2,839,785 | +9.137% |
| 2025-12-08 | 82.44 | 82.44 | 81.95 | 82.10 | -0.255% | 1,112,920 | +8.965% |
| 2025-12-05 | 82.52 | 82.67 | 82.19 | 82.31 | 0.000% | 850,730 | +8.687% |
| 2025-12-04 | 82.41 | 82.50 | 82.14 | 82.31 | +0.341% | 1,222,072 | +8.687% |
| 2025-12-03 | 81.59 | 82.03 | 81.59 | 82.03 | +0.601% | 3,355,447 | +9.058% |
| 2025-12-02 | 81.59 | 81.61 | 81.25 | 81.54 | +0.234% | 1,203,615 | +9.713% |
| 2025-12-01 | 81.51 | 81.73 | 81.30 | 81.35 | -0.514% | 1,336,384 | +9.969% |
| 2025-11-28 | 81.40 | 81.78 | 81.37 | 81.77 | +0.529% | 357,290 | +9.404% |
| 2025-11-26 | 80.81 | 81.49 | 80.80 | 81.34 | +1.069% | 753,526 | +9.983% |
| 2025-11-25 | 79.83 | 80.49 | 79.61 | 80.48 | +1.220% | 829,446 | +11.158% |
| 2025-11-24 | 79.20 | 79.63 | 79.06 | 79.51 | +0.252% | 1,243,664 | +12.514% |
| 2025-11-21 | 78.80 | 79.49 | 78.50 | 79.31 | +1.523% | 1,284,013 | +12.798% |
| 2025-11-20 | 79.76 | 79.87 | 78.10 | 78.12 | -1.401% | 1,473,794 | +14.516% |
| 2025-11-19 | 79.30 | 79.69 | 78.88 | 79.23 | -0.277% | 1,004,272 | +12.912% |
| 2025-11-18 | 79.32 | 79.72 | 78.93 | 79.45 | -1.046% | 1,479,726 | +12.599% |
| 2025-11-17 | 80.74 | 81.02 | 79.98 | 80.29 | -1.218% | 1,100,938 | +11.421% |
| 2025-11-14 | 80.82 | 81.49 | 80.78 | 81.28 | -0.147% | 1,414,618 | +10.064% |
| 2025-11-13 | 82.22 | 82.31 | 81.33 | 81.40 | -1.202% | 1,119,871 | +9.902% |
| 2025-11-12 | 82.07 | 82.49 | 82.07 | 82.39 | +0.709% | 881,778 | +8.581% |
| 2025-11-11 | 81.53 | 81.96 | 81.53 | 81.81 | +0.578% | 3,652,232 | +9.351% |
| 2025-11-10 | 80.95 | 81.38 | 80.75 | 81.34 | +1.144% | 965,180 | +9.983% |
| 2025-11-07 | 79.78 | 80.42 | 79.57 | 80.42 | +0.412% | 1,076,471 | +11.241% |
| 2025-11-06 | 80.35 | 80.47 | 79.87 | 80.09 | -0.299% | 1,525,201 | +11.699% |
| 2025-11-05 | 79.92 | 80.46 | 79.91 | 80.33 | +0.614% | 1,151,344 | +11.366% |
| 2025-11-04 | 79.86 | 80.26 | 79.78 | 79.84 | -1.127% | 1,075,997 | +12.049% |
| 2025-11-03 | 80.78 | 80.80 | 80.44 | 80.75 | +0.025% | 1,235,536 | +10.786% |
| 2025-10-31 | 80.79 | 80.85 | 80.42 | 80.73 | -0.235% | 2,876,067 | +10.814% |
| 2025-10-30 | 80.80 | 81.23 | 80.73 | 80.92 | -0.357% | 2,902,781 | +10.554% |
| 2025-10-29 | 81.79 | 81.79 | 80.83 | 81.21 | -0.673% | 1,332,582 | +10.159% |
| 2025-10-28 | 81.61 | 81.97 | 81.53 | 81.76 | -0.024% | 951,978 | +9.418% |
| 2025-10-27 | 81.72 | 81.81 | 81.56 | 81.78 | +0.590% | 1,014,796 | +9.391% |
| 2025-10-24 | 81.26 | 81.41 | 81.19 | 81.30 | +0.234% | 1,297,827 | +10.037% |
| 2025-10-23 | 80.93 | 81.22 | 80.90 | 81.11 | +0.483% | 715,346 | +10.295% |
| 2025-10-22 | 80.78 | 80.94 | 80.29 | 80.72 | -0.037% | 5,115,945 | +10.828% |
| 2025-10-21 | 81.07 | 81.08 | 80.75 | 80.75 | -0.884% | 1,608,872 | +10.786% |
| 2025-10-20 | 81.21 | 81.55 | 81.17 | 81.47 | +0.792% | 791,532 | +9.807% |
| 2025-10-17 | 80.52 | 80.89 | 80.35 | 80.83 | +0.050% | 942,283 | +10.677% |
| 2025-10-16 | 81.02 | 81.22 | 80.58 | 80.79 | +0.286% | 1,583,674 | +10.732% |
| 2025-10-15 | 80.48 | 80.81 | 80.08 | 80.56 | +0.524% | 955,328 | +11.048% |
| 2025-10-14 | 79.26 | 80.37 | 79.19 | 80.14 | +0.439% | 944,555 | +11.630% |
| 2025-10-13 | 79.48 | 79.90 | 79.43 | 79.79 | +0.872% | 798,401 | +12.119% |
| 2025-10-10 | 80.29 | 80.41 | 79.00 | 79.10 | -1.800% | 1,577,609 | +13.097% |
| 2025-10-09 | 81.31 | 81.32 | 80.36 | 80.55 | -0.874% | 938,340 | +11.061% |
| 2025-10-08 | 81.23 | 81.32 | 81.06 | 81.26 | +0.346% | 1,102,065 | +10.091% |
| 2025-10-07 | 81.43 | 81.48 | 80.95 | 80.98 | -0.869% | 975,405 | +10.472% |
| 2025-10-06 | 81.70 | 81.89 | 81.57 | 81.69 | +0.184% | 909,711 | +9.512% |
| 2025-10-03 | 81.32 | 81.67 | 81.30 | 81.54 | +0.916% | 975,586 | +9.713% |
| 2025-10-02 | 80.97 | 81.04 | 80.38 | 80.80 | +0.161% | 1,179,064 | +10.718% |
| 2025-10-01 | 80.49 | 80.81 | 80.44 | 80.67 | +0.624% | 3,306,847 | +10.896% |
| 2025-09-30 | 79.77 | 80.22 | 79.73 | 80.17 | +0.401% | 1,653,798 | +11.588% |
| 2025-09-29 | 79.80 | 79.89 | 79.66 | 79.85 | +0.440% | 1,481,903 | +12.035% |
| 2025-09-26 | 79.26 | 79.51 | 79.19 | 79.50 | +0.671% | 886,927 | +12.528% |
| 2025-09-25 | 78.97 | 79.04 | 78.64 | 78.97 | -0.679% | 1,295,875 | +13.284% |
| 2025-09-24 | 79.67 | 79.87 | 79.44 | 79.51 | -0.612% | 2,454,642 | +12.514% |
| 2025-09-23 | 80.33 | 80.50 | 79.93 | 80.00 | -0.175% | 1,948,839 | +11.825% |
| 2025-09-22 | 79.84 | 80.22 | 79.69 | 80.14 | +0.426% | 2,433,936 | +11.630% |
| 2025-09-19 | 79.84 | 79.95 | 79.67 | 79.80 | -0.399% | 877,131 | +12.105% |
| 2025-09-18 | 79.89 | 80.20 | 79.62 | 80.12 | +0.401% | 1,139,659 | +11.658% |
| 2025-09-17 | 79.98 | 80.47 | 79.45 | 79.80 | -0.300% | 1,324,607 | +12.105% |
| 2025-09-16 | 80.24 | 80.24 | 79.86 | 80.04 | -0.274% | 2,357,178 | +11.769% |
| 2025-09-15 | 80.01 | 80.29 | 79.93 | 80.26 | +0.728% | 770,396 | +11.463% |
| 2025-09-12 | 79.72 | 79.81 | 79.52 | 79.68 | -0.450% | 921,178 | +12.274% |
| 2025-09-11 | 79.45 | 80.06 | 79.45 | 80.04 | +1.061% | 1,343,553 | +11.769% |
| 2025-09-10 | 79.39 | 79.51 | 79.08 | 79.20 | +0.025% | 1,520,272 | +12.955% |
| 2025-09-09 | 79.15 | 79.32 | 78.99 | 79.18 | -0.302% | 765,397 | +12.983% |
| 2025-09-08 | 79.31 | 79.47 | 79.03 | 79.42 | +0.915% | 782,267 | +12.642% |
| 2025-09-05 | 78.98 | 79.19 | 78.45 | 78.70 | +0.460% | 1,145,952 | +13.672% |
| 2025-09-04 | 78.00 | 78.34 | 77.91 | 78.34 | +0.681% | 2,675,021 | +14.195% |
| 2025-09-03 | 77.62 | 77.87 | 77.52 | 77.81 | +0.154% | 2,666,990 | +14.972% |
| 2025-09-02 | 77.25 | 77.75 | 77.13 | 77.69 | -0.830% | 1,149,747 | +15.150% |
| 2025-08-29 | 78.32 | 78.47 | 78.19 | 78.34 | -0.457% | 819,222 | +14.195% |
| 2025-08-28 | 78.72 | 78.79 | 78.52 | 78.70 | +0.344% | 1,331,743 | +13.672% |
| 2025-08-27 | 77.98 | 78.46 | 77.90 | 78.43 | -0.140% | 653,002 | +14.063% |
| 2025-08-26 | 78.35 | 78.55 | 78.30 | 78.54 | +0.013% | 715,945 | +13.904% |
| 2025-08-25 | 79.16 | 79.27 | 78.50 | 78.53 | -1.208% | 684,989 | +13.918% |
| 2025-08-22 | 78.54 | 79.61 | 78.50 | 79.49 | +1.572% | 613,241 | +12.542% |
| 2025-08-21 | 78.26 | 78.40 | 78.08 | 78.26 | -0.496% | 815,225 | +14.311% |
| 2025-08-20 | 78.58 | 78.69 | 78.39 | 78.65 | +0.242% | 818,880 | +13.744% |
| 2025-08-19 | 78.68 | 78.80 | 78.36 | 78.46 | -0.051% | 936,434 | +14.020% |
| 2025-08-18 | 78.42 | 78.50 | 78.23 | 78.50 | -0.038% | 745,418 | +13.962% |
| 2025-08-15 | 78.60 | 78.62 | 78.42 | 78.53 | +0.473% | 1,018,937 | +13.918% |
| 2025-08-14 | 77.89 | 78.16 | 77.85 | 78.16 | -0.115% | 838,631 | +14.458% |
| 2025-08-13 | 78.11 | 78.28 | 78.05 | 78.25 | +0.501% | 939,893 | +14.326% |
| 2025-08-12 | 77.27 | 77.89 | 77.19 | 77.86 | +1.117% | 622,069 | +14.899% |
| 2025-08-11 | 77.08 | 77.16 | 76.89 | 77.00 | -0.362% | 1,099,397 | +16.182% |
| 2025-08-08 | 77.17 | 77.42 | 77.09 | 77.28 | +0.507% | 589,017 | +15.761% |
| 2025-08-07 | 77.13 | 77.14 | 76.57 | 76.89 | +0.694% | 948,086 | +16.348% |
| 2025-08-06 | 76.15 | 76.44 | 76.12 | 76.36 | +0.765% | 979,112 | +17.156% |
| 2025-08-05 | 75.81 | 75.90 | 75.50 | 75.78 | +0.079% | 1,111,957 | +18.052% |
| 2025-08-04 | 75.45 | 75.72 | 75.39 | 75.72 | +1.393% | 875,217 | +18.146% |
| 2025-08-01 | 74.66 | 74.78 | 74.21 | 74.68 | -0.227% | 1,520,682 | +19.791% |
| 2025-07-31 | 75.25 | 75.32 | 74.67 | 74.85 | -0.887% | 1,380,154 | +19.519% |
| 2025-07-30 | 75.84 | 76.03 | 75.24 | 75.52 | -0.749% | 1,184,801 | +18.459% |
| 2025-07-29 | 76.15 | 76.21 | 75.92 | 76.09 | -0.131% | 815,001 | +17.571% |
| 2025-07-28 | 76.62 | 76.64 | 76.06 | 76.19 | -1.487% | 954,356 | +17.417% |
| 2025-07-25 | 76.86 | 77.36 | 76.81 | 77.34 | -0.142% | 837,027 | +15.671% |
| 2025-07-24 | 77.61 | 77.75 | 77.42 | 77.45 | -0.641% | 1,024,271 | +15.507% |
| 2025-07-23 | 77.23 | 78.00 | 77.18 | 77.95 | +2.122% | 1,666,750 | +14.766% |
| 2025-07-22 | 76.00 | 76.39 | 75.80 | 76.33 | +0.553% | 746,345 | +17.202% |
| 2025-07-21 | 75.85 | 76.25 | 75.72 | 75.91 | +0.596% | 601,908 | +17.850% |
| 2025-07-18 | 76.00 | 76.00 | 75.40 | 75.46 | -0.238% | 906,561 | +18.553% |
| 2025-07-17 | 75.20 | 75.67 | 75.18 | 75.64 | +0.278% | 939,134 | +18.271% |
| 2025-07-16 | 75.07 | 75.44 | 74.82 | 75.43 | +0.480% | 1,089,290 | +18.600% |
| 2025-07-15 | 75.90 | 75.90 | 75.02 | 75.07 | -1.002% | 724,512 | +19.169% |
| 2025-07-14 | 75.53 | 75.88 | 75.46 | 75.83 | +0.079% | 737,184 | +17.974% |
| 2025-07-11 | 75.88 | 75.90 | 75.64 | 75.77 | -0.851% | 897,564 | +18.068% |
| 2025-07-10 | 76.24 | 76.47 | 76.05 | 76.42 | +0.026% | 991,003 | +17.064% |
| 2025-07-09 | 76.19 | 76.43 | 76.00 | 76.40 | +0.672% | 807,455 | +17.094% |
| 2025-07-08 | 75.56 | 75.95 | 75.47 | 75.89 | +0.637% | 997,382 | +17.881% |
| 2025-07-07 | 75.74 | 75.87 | 75.21 | 75.41 | -1.089% | 1,059,940 | +18.631% |
| 2025-07-03 | 76.13 | 76.33 | 76.07 | 76.24 | +0.158% | 514,569 | +17.340% |
| 2025-07-02 | 75.69 | 76.14 | 75.53 | 76.12 | +0.290% | 1,126,189 | +17.525% |
| 2025-07-01 | 75.82 | 76.02 | 75.71 | 75.90 | -0.184% | 1,456,095 | +17.866% |
| 2025-06-30 | 75.72 | 76.09 | 75.58 | 76.04 | +0.290% | 3,339,547 | +17.649% |
| 2025-06-27 | 75.76 | 76.08 | 75.48 | 75.82 | +0.704% | 1,580,462 | +17.990% |
| 2025-06-26 | 75.02 | 75.32 | 74.90 | 75.29 | +1.210% | 1,694,515 | +18.821% |
| 2025-06-25 | 74.43 | 74.48 | 74.22 | 74.39 | -0.535% | 1,162,988 | +20.258% |
| 2025-06-24 | 74.44 | 74.88 | 74.35 | 74.79 | +1.150% | 1,672,248 | +19.615% |
| 2025-06-23 | 73.01 | 73.94 | 72.93 | 73.94 | +0.653% | 6,116,501 | +20.990% |
| 2025-06-20 | 74.02 | 74.02 | 73.42 | 73.46 | -0.810% | 1,052,752 | +21.781% |
| 2025-06-18 | 74.16 | 74.50 | 73.92 | 74.06 | +0.149% | 1,461,911 | +20.794% |
| 2025-06-17 | 74.54 | 74.61 | 73.88 | 73.95 | -1.202% | 1,086,422 | +20.974% |
| 2025-06-16 | 75.17 | 75.47 | 74.81 | 74.85 | -1.240% | 855,829 | +19.519% |
| 2025-06-13 | 75.84 | 76.21 | 75.63 | 75.79 | -1.148% | 863,369 | +18.037% |
| 2025-06-12 | 76.53 | 76.77 | 76.47 | 76.67 | +0.736% | 1,206,892 | +16.682% |
| 2025-06-11 | 76.34 | 76.45 | 76.06 | 76.11 | -0.026% | 1,540,205 | +17.540% |
| 2025-06-10 | 76.33 | 76.37 | 75.96 | 76.13 | +0.092% | 1,814,441 | +17.510% |
| 2025-06-09 | 76.00 | 76.31 | 75.93 | 76.06 | +0.013% | 661,263 | +17.618% |
| 2025-06-06 | 76.02 | 76.17 | 75.88 | 76.05 | +0.277% | 616,061 | +17.633% |
| 2025-06-05 | 76.13 | 76.19 | 75.70 | 75.84 | -0.105% | 605,016 | +17.959% |
| 2025-06-04 | 75.73 | 76.11 | 75.69 | 75.92 | +0.476% | 721,850 | +17.835% |
| 2025-06-03 | 75.38 | 75.64 | 75.18 | 75.56 | -0.736% | 593,814 | +18.396% |
| 2025-06-02 | 75.47 | 76.13 | 75.22 | 76.12 | +1.196% | 1,436,146 | +17.525% |
| 2025-05-30 | 75.21 | 75.33 | 74.73 | 75.22 | +0.120% | 929,064 | +18.931% |
| 2025-05-29 | 75.26 | 75.27 | 74.79 | 75.13 | +0.361% | 1,356,950 | +19.074% |
| 2025-05-28 | 74.97 | 75.05 | 74.72 | 74.86 | -0.966% | 1,452,156 | +19.503% |
| 2025-05-27 | 75.59 | 75.72 | 75.45 | 75.59 | +1.368% | 584,499 | +18.349% |
| 2025-05-23 | 73.78 | 74.71 | 73.78 | 74.57 | +0.350% | 728,654 | +19.968% |
| 2025-05-22 | 74.08 | 74.54 | 73.98 | 74.31 | -0.094% | 1,531,323 | +20.388% |
| 2025-05-21 | 74.88 | 75.13 | 74.35 | 74.38 | -0.575% | 756,466 | +20.274% |
| 2025-05-20 | 74.59 | 74.84 | 74.52 | 74.81 | +0.511% | 705,577 | +19.583% |
| 2025-05-19 | 73.78 | 74.44 | 73.72 | 74.43 | +0.826% | 604,871 | +20.193% |
| 2025-05-16 | 73.60 | 73.84 | 73.42 | 73.82 | +0.258% | 626,143 | +21.187% |
| 2025-05-15 | 73.25 | 73.65 | 73.15 | 73.63 | +1.029% | 1,670,608 | +21.499% |
| 2025-05-14 | 73.39 | 73.40 | 72.79 | 72.88 | -0.396% | 634,900 | +22.750% |
| 2025-05-13 | 72.95 | 73.34 | 72.87 | 73.17 | +0.247% | 2,538,295 | +22.263% |
| 2025-05-12 | 72.88 | 73.02 | 72.47 | 72.99 | +0.440% | 831,541 | +22.565% |
| 2025-05-09 | 72.83 | 72.84 | 72.47 | 72.67 | +0.512% | 745,118 | +23.104% |
| 2025-05-08 | 72.68 | 72.68 | 72.25 | 72.30 | -0.290% | 525,945 | +23.734% |
| 2025-05-07 | 72.55 | 72.78 | 72.28 | 72.51 | -0.302% | 801,253 | +23.376% |
| 2025-05-06 | 72.66 | 72.93 | 72.63 | 72.73 | +0.028% | 921,258 | +23.003% |
| 2025-05-05 | 72.82 | 72.91 | 72.71 | 72.71 | +0.124% | 847,097 | +23.037% |
| 2025-05-02 | 72.54 | 72.78 | 72.38 | 72.62 | +1.780% | 707,036 | +23.189% |
| 2025-05-01 | 71.68 | 71.76 | 71.28 | 71.35 | -0.377% | 931,978 | +25.382% |
| 2025-04-30 | 71.18 | 71.75 | 70.79 | 71.62 | -0.028% | 2,762,450 | +24.909% |
| 2025-04-29 | 71.39 | 71.76 | 71.36 | 71.64 | +0.238% | 614,626 | +24.874% |
| 2025-04-28 | 71.05 | 71.54 | 71.02 | 71.47 | +0.676% | 1,517,627 | +25.171% |
| 2025-04-25 | 70.72 | 71.00 | 70.49 | 70.99 | +0.325% | 1,292,676 | +26.018% |
| 2025-04-24 | 70.19 | 70.78 | 70.06 | 70.76 | +1.303% | 1,164,023 | +26.427% |
| 2025-04-23 | 70.31 | 70.67 | 69.66 | 69.85 | +0.273% | 1,284,446 | +28.074% |
| 2025-04-22 | 69.27 | 69.95 | 69.19 | 69.66 | +1.946% | 1,683,876 | +28.424% |
| 2025-04-21 | 68.92 | 68.99 | 67.82 | 68.33 | -0.379% | 1,384,872 | +30.923% |
| 2025-04-17 | 68.57 | 69.06 | 68.41 | 68.59 | +0.942% | 1,551,534 | +30.427% |
| 2025-04-16 | 68.19 | 68.59 | 67.67 | 67.95 | -0.279% | 1,230,200 | +31.656% |
| 2025-04-15 | 68.06 | 68.42 | 67.96 | 68.14 | 0.000% | 2,213,637 | +31.289% |