IDLV
Invesco S&P International Developed Low Volatility ETF
stockNYSEETF
Market OpenOct 5, 2026 2:09:36 PM EDT
33.89USD-0.258%(-0.09)19,006
33.66Bid33.95Ask0.29SpreadIDLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.76 | 33.89 | 33.76 | 33.89 | -0.258% | 19,006 | 0.000% |
| 2026-10-02 | 33.97 | 34.07 | 33.84 | 33.98 | +0.229% | 15,566 | -0.258% |
| 2026-10-01 | 33.96 | 33.96 | 33.76 | 33.90 | -0.819% | 15,805 | -0.029% |
| 2026-09-30 | 34.46 | 34.46 | 34.18 | 34.18 | -0.596% | 9,199 | -0.848% |
| 2026-09-29 | 34.54 | 34.54 | 34.26 | 34.38 | -1.136% | 11,878 | -1.440% |
| 2026-09-28 | 34.78 | 34.87 | 34.66 | 34.78 | -0.047% | 12,565 | -2.559% |
| 2026-09-25 | 34.72 | 34.85 | 34.63 | 34.80 | +0.480% | 20,824 | -2.604% |
| 2026-09-24 | 34.66 | 34.70 | 34.53 | 34.63 | -0.144% | 12,796 | -2.137% |
| 2026-09-23 | 34.76 | 34.79 | 34.65 | 34.68 | -1.449% | 15,244 | -2.278% |
| 2026-09-22 | 35.09 | 35.19 | 35.08 | 35.19 | +0.171% | 5,637 | -3.694% |
| 2026-09-21 | 35.32 | 35.32 | 34.97 | 35.13 | -0.538% | 11,656 | -3.530% |
| 2026-09-18 | 35.29 | 35.39 | 35.16 | 35.32 | -1.258% | 19,947 | -4.049% |
| 2026-09-17 | 35.74 | 35.82 | 35.71 | 35.77 | +0.800% | 8,897 | -5.256% |
| 2026-09-16 | 35.70 | 35.75 | 35.40 | 35.49 | -0.682% | 13,480 | -4.498% |
| 2026-09-15 | 35.74 | 35.74 | 35.61 | 35.73 | -0.168% | 19,554 | -5.150% |
| 2026-09-14 | 35.72 | 35.89 | 35.70 | 35.79 | +0.084% | 8,919 | -5.309% |
| 2026-09-11 | 35.90 | 35.90 | 35.71 | 35.76 | +0.337% | 6,521 | -5.229% |
| 2026-09-10 | 35.74 | 35.76 | 35.62 | 35.64 | -0.489% | 11,031 | -4.910% |
| 2026-09-09 | 35.97 | 35.97 | 35.77 | 35.81 | -0.693% | 16,590 | -5.375% |
| 2026-09-08 | 36.15 | 36.19 | 36.02 | 36.06 | -0.472% | 20,564 | -6.031% |
| 2026-09-04 | 36.11 | 36.33 | 36.11 | 36.24 | -0.093% | 16,951 | -6.474% |
| 2026-09-03 | 36.26 | 36.33 | 36.24 | 36.27 | +0.958% | 5,122 | -6.562% |
| 2026-09-02 | 35.86 | 35.98 | 35.85 | 35.93 | +0.379% | 10,127 | -5.667% |
| 2026-09-01 | 36.06 | 36.08 | 35.60 | 35.79 | -0.583% | 92,267 | -5.309% |
| 2026-08-31 | 36.05 | 36.13 | 35.92 | 36.00 | +0.056% | 15,001 | -5.861% |
| 2026-08-28 | 36.17 | 36.17 | 35.93 | 35.98 | -0.175% | 10,042 | -5.809% |
| 2026-08-27 | 36.05 | 36.12 | 35.96 | 36.04 | -0.557% | 21,624 | -5.973% |
| 2026-08-26 | 36.35 | 36.35 | 36.18 | 36.24 | -0.399% | 7,935 | -6.497% |
| 2026-08-25 | 36.22 | 36.39 | 36.21 | 36.39 | +0.637% | 14,152 | -6.870% |
| 2026-08-24 | 36.04 | 36.23 | 36.04 | 36.16 | -0.033% | 17,650 | -6.277% |
| 2026-08-21 | 36.20 | 36.27 | 36.15 | 36.17 | +0.527% | 8,751 | -6.308% |
| 2026-08-20 | 35.89 | 36.12 | 35.89 | 35.98 | -0.011% | 13,299 | -5.814% |
| 2026-08-19 | 35.98 | 36.04 | 35.87 | 35.99 | +0.600% | 13,524 | -5.824% |
| 2026-08-18 | 35.78 | 35.92 | 35.70 | 35.77 | -0.430% | 587,507 | -5.259% |
| 2026-08-17 | 35.99 | 36.09 | 35.78 | 35.93 | -0.483% | 23,628 | -5.667% |
| 2026-08-14 | 36.01 | 36.18 | 36.01 | 36.10 | +0.389% | 12,341 | -6.122% |
| 2026-08-13 | 35.91 | 36.08 | 35.91 | 35.96 | -0.056% | 18,043 | -5.756% |
| 2026-08-12 | 36.05 | 36.09 | 35.92 | 35.98 | -0.180% | 17,111 | -5.809% |
| 2026-08-11 | 36.10 | 36.15 | 35.97 | 36.04 | -0.125% | 14,070 | -5.978% |
| 2026-08-10 | 36.11 | 36.22 | 35.99 | 36.09 | -0.849% | 17,403 | -6.096% |
| 2026-08-07 | 36.42 | 36.48 | 36.28 | 36.40 | +0.383% | 12,080 | -6.893% |
| 2026-08-06 | 36.18 | 36.26 | 36.11 | 36.26 | +0.610% | 13,835 | -6.536% |
| 2026-08-05 | 36.16 | 36.16 | 35.93 | 36.04 | -0.124% | 119,097 | -5.966% |
| 2026-08-04 | 36.07 | 36.17 | 35.97 | 36.08 | -0.070% | 10,110 | -6.083% |
| 2026-08-03 | 36.07 | 36.30 | 36.07 | 36.11 | -0.063% | 85,519 | -6.148% |
| 2026-07-31 | 36.02 | 36.16 | 35.91 | 36.13 | -1.223% | 5,569 | -6.207% |
| 2026-07-30 | 36.37 | 36.58 | 36.36 | 36.58 | +1.349% | 10,849 | -7.354% |
| 2026-07-29 | 36.02 | 36.32 | 36.02 | 36.09 | +0.308% | 113,030 | -6.104% |
| 2026-07-28 | 35.76 | 36.07 | 35.76 | 35.98 | +0.901% | 10,237 | -5.815% |
| 2026-07-27 | 35.70 | 35.70 | 35.58 | 35.66 | +0.740% | 8,192 | -4.966% |
| 2026-07-24 | 35.29 | 35.50 | 35.29 | 35.40 | +0.820% | 10,571 | -4.263% |
| 2026-07-23 | 35.14 | 35.19 | 35.06 | 35.11 | -1.176% | 7,855 | -3.478% |
| 2026-07-22 | 35.51 | 35.66 | 35.48 | 35.53 | +0.428% | 9,995 | -4.613% |
| 2026-07-21 | 35.45 | 35.45 | 35.36 | 35.38 | -0.105% | 7,709 | -4.205% |
| 2026-07-20 | 35.61 | 35.61 | 35.35 | 35.41 | -0.548% | 35,445 | -4.306% |
| 2026-07-17 | 35.65 | 35.65 | 35.53 | 35.61 | +0.593% | 7,403 | -4.830% |
| 2026-07-16 | 35.36 | 35.45 | 35.32 | 35.40 | -0.025% | 15,068 | -4.266% |
| 2026-07-15 | 35.36 | 35.50 | 35.36 | 35.41 | +0.253% | 14,530 | -4.289% |
| 2026-07-14 | 35.31 | 35.48 | 35.26 | 35.32 | +0.794% | 15,517 | -4.047% |
| 2026-07-13 | 35.17 | 35.19 | 35.01 | 35.04 | -0.098% | 7,776 | -3.285% |
| 2026-07-10 | 34.99 | 35.13 | 34.99 | 35.08 | +0.292% | 5,883 | -3.379% |
| 2026-07-09 | 34.94 | 35.06 | 34.89 | 34.97 | +0.003% | 11,079 | -3.097% |
| 2026-07-08 | 34.87 | 35.01 | 34.84 | 34.97 | -0.149% | 17,720 | -3.093% |
| 2026-07-07 | 35.16 | 35.16 | 35.00 | 35.02 | +0.470% | 11,382 | -3.238% |
| 2026-07-06 | 34.88 | 34.96 | 34.77 | 34.86 | +0.423% | 29,528 | -2.783% |
| 2026-07-02 | 34.79 | 34.81 | 34.65 | 34.71 | +1.279% | 41,255 | -2.372% |
| 2026-07-01 | 34.23 | 34.35 | 34.16 | 34.27 | -0.633% | 35,871 | -1.123% |
| 2026-06-30 | 34.38 | 34.52 | 34.38 | 34.49 | -0.358% | 14,452 | -1.749% |
| 2026-06-29 | 34.59 | 34.66 | 34.55 | 34.62 | +0.108% | 10,545 | -2.101% |
| 2026-06-26 | 34.48 | 34.66 | 34.48 | 34.58 | +0.577% | 42,789 | -1.995% |
| 2026-06-25 | 34.45 | 34.55 | 34.38 | 34.38 | +0.501% | 48,053 | -1.430% |
| 2026-06-24 | 34.07 | 34.27 | 34.07 | 34.21 | +0.150% | 35,080 | -0.935% |
| 2026-06-23 | 34.06 | 34.23 | 34.06 | 34.16 | -0.166% | 10,233 | -0.787% |
| 2026-06-22 | 34.19 | 34.30 | 34.15 | 34.22 | -1.545% | 44,682 | -0.952% |
| 2026-06-18 | 34.85 | 34.85 | 34.68 | 34.75 | -0.214% | 11,875 | -2.483% |
| 2026-06-17 | 35.13 | 35.18 | 34.80 | 34.83 | -1.000% | 7,448 | -2.692% |
| 2026-06-16 | 35.19 | 35.28 | 35.11 | 35.18 | +0.224% | 14,363 | -3.665% |
| 2026-06-15 | 35.20 | 35.20 | 35.08 | 35.10 | -0.286% | 11,861 | -3.449% |
| 2026-06-12 | 35.19 | 35.25 | 35.13 | 35.20 | -0.087% | 8,205 | -3.725% |
| 2026-06-11 | 34.96 | 35.24 | 34.72 | 35.23 | +1.446% | 12,776 | -3.809% |
| 2026-06-10 | 34.85 | 34.90 | 34.68 | 34.73 | +0.607% | 38,700 | -2.418% |
| 2026-06-09 | 34.59 | 34.63 | 34.34 | 34.52 | +0.460% | 35,475 | -1.825% |
| 2026-06-08 | 34.51 | 34.61 | 34.29 | 34.36 | +0.382% | 17,546 | -1.374% |
| 2026-06-05 | 34.49 | 34.49 | 34.16 | 34.23 | -0.792% | 29,774 | -0.997% |
| 2026-06-04 | 34.59 | 34.59 | 34.47 | 34.50 | +0.273% | 10,344 | -1.781% |
| 2026-06-03 | 34.50 | 34.60 | 34.39 | 34.41 | -0.260% | 13,580 | -1.512% |
| 2026-06-02 | 34.49 | 34.60 | 34.46 | 34.50 | +0.029% | 16,421 | -1.768% |
| 2026-06-01 | 34.57 | 34.99 | 32.50 | 34.49 | -1.274% | 23,238 | -1.740% |
| 2026-05-29 | 34.91 | 35.06 | 34.84 | 34.93 | +0.071% | 81,940 | -2.991% |
| 2026-05-28 | 34.89 | 35.10 | 34.89 | 34.91 | -0.442% | 142,687 | -2.922% |
| 2026-05-27 | 35.11 | 35.14 | 35.03 | 35.06 | -0.120% | 8,612 | -3.351% |
| 2026-05-26 | 35.25 | 35.25 | 35.03 | 35.11 | -0.203% | 10,397 | -3.467% |
| 2026-05-22 | 35.21 | 35.32 | 35.09 | 35.18 | -0.682% | 11,973 | -3.663% |
| 2026-05-21 | 35.12 | 35.48 | 35.12 | 35.42 | -0.014% | 18,750 | -4.319% |
| 2026-05-20 | 35.24 | 35.54 | 35.11 | 35.42 | +0.597% | 20,413 | -4.333% |
| 2026-05-19 | 35.22 | 35.31 | 35.15 | 35.21 | +0.298% | 8,656 | -3.762% |
| 2026-05-18 | 34.98 | 35.17 | 34.88 | 35.11 | +0.574% | 30,297 | -3.475% |
| 2026-05-15 | 35.05 | 35.05 | 34.83 | 34.91 | -0.814% | 20,533 | -2.922% |
| 2026-05-14 | 35.17 | 35.33 | 35.15 | 35.20 | +0.145% | 18,326 | -3.712% |
| 2026-05-13 | 35.16 | 35.22 | 35.01 | 35.15 | -0.041% | 13,477 | -3.572% |
| 2026-05-12 | 35.08 | 35.16 | 34.97 | 35.16 | -0.481% | 13,218 | -3.612% |
| 2026-05-11 | 35.28 | 35.47 | 35.28 | 35.33 | +0.056% | 11,584 | -4.076% |
| 2026-05-08 | 35.41 | 35.41 | 35.20 | 35.31 | -0.317% | 155,020 | -4.022% |
| 2026-05-07 | 35.69 | 35.69 | 35.29 | 35.42 | -1.011% | 17,851 | -4.326% |
| 2026-05-06 | 35.80 | 35.86 | 35.65 | 35.78 | +0.999% | 17,736 | -5.293% |
| 2026-05-05 | 35.34 | 35.45 | 35.23 | 35.43 | +0.911% | 53,687 | -4.347% |
| 2026-05-04 | 35.25 | 35.27 | 35.02 | 35.11 | -1.085% | 418,169 | -3.475% |
| 2026-05-01 | 35.67 | 35.73 | 35.48 | 35.49 | -0.127% | 52,430 | -4.522% |
| 2026-04-30 | 35.25 | 35.69 | 35.25 | 35.54 | +2.142% | 14,716 | -4.643% |
| 2026-04-29 | 35.04 | 35.04 | 34.68 | 34.79 | -0.870% | 12,295 | -2.600% |
| 2026-04-28 | 35.12 | 35.22 | 35.03 | 35.10 | -0.375% | 14,665 | -3.447% |
| 2026-04-27 | 35.36 | 35.37 | 35.17 | 35.23 | -0.277% | 19,214 | -3.810% |
| 2026-04-24 | 35.27 | 35.40 | 35.19 | 35.33 | +0.218% | 18,998 | -4.076% |
| 2026-04-23 | 35.22 | 35.51 | 35.11 | 35.25 | -0.148% | 24,317 | -3.866% |
| 2026-04-22 | 35.44 | 35.47 | 35.22 | 35.31 | -0.044% | 10,368 | -4.009% |
| 2026-04-21 | 35.61 | 35.68 | 35.27 | 35.32 | -1.365% | 40,490 | -4.051% |
| 2026-04-20 | 35.68 | 35.93 | 35.68 | 35.81 | -0.070% | 75,219 | -5.361% |
| 2026-04-17 | 35.82 | 35.95 | 35.79 | 35.83 | +0.491% | 13,101 | -5.427% |
| 2026-04-16 | 35.69 | 35.82 | 35.58 | 35.66 | -0.290% | 25,854 | -4.963% |
| 2026-04-15 | 35.75 | 35.83 | 35.65 | 35.76 | -0.076% | 16,660 | -5.239% |
| 2026-04-14 | 35.71 | 35.87 | 35.56 | 35.79 | +0.227% | 22,421 | -5.311% |
| 2026-04-13 | 35.37 | 35.72 | 35.37 | 35.71 | +0.592% | 17,373 | -5.097% |
| 2026-04-10 | 35.63 | 35.75 | 35.50 | 35.50 | -0.560% | 13,920 | -4.535% |
| 2026-04-09 | 35.41 | 35.98 | 35.35 | 35.70 | +0.112% | 84,507 | -5.070% |
| 2026-04-08 | 35.70 | 35.70 | 35.43 | 35.66 | +2.383% | 227,488 | -4.964% |
| 2026-04-07 | 34.68 | 34.92 | 34.63 | 34.83 | -0.134% | 11,523 | -2.699% |
| 2026-04-06 | 34.86 | 34.93 | 34.75 | 34.88 | +0.567% | 8,795 | -2.829% |
| 2026-04-02 | 34.48 | 34.79 | 34.48 | 34.68 | -0.173% | 30,332 | -2.278% |
| 2026-04-01 | 34.80 | 34.86 | 34.59 | 34.74 | +0.831% | 51,975 | -2.447% |
| 2026-03-31 | 34.20 | 34.45 | 34.06 | 34.45 | +1.484% | 14,143 | -1.636% |
| 2026-03-30 | 34.00 | 34.11 | 33.85 | 33.95 | +0.355% | 23,326 | -0.177% |
| 2026-03-27 | 33.85 | 33.97 | 33.66 | 33.83 | -0.441% | 24,995 | +0.177% |
| 2026-03-26 | 34.02 | 34.28 | 33.86 | 33.98 | -0.861% | 19,735 | -0.265% |
| 2026-03-25 | 34.39 | 34.39 | 34.15 | 34.27 | +0.543% | 8,713 | -1.123% |
| 2026-03-24 | 33.98 | 34.24 | 33.94 | 34.09 | -0.146% | 11,459 | -0.587% |
| 2026-03-23 | 34.20 | 34.45 | 33.97 | 34.14 | +0.088% | 18,161 | -0.732% |
| 2026-03-20 | 34.76 | 34.78 | 34.05 | 34.11 | -1.983% | 18,599 | -0.645% |
| 2026-03-19 | 34.54 | 34.99 | 34.54 | 34.80 | -0.201% | 10,557 | -2.615% |
| 2026-03-18 | 35.18 | 35.29 | 34.87 | 34.87 | -1.440% | 17,675 | -2.810% |
| 2026-03-17 | 35.39 | 35.50 | 35.32 | 35.38 | +0.396% | 10,399 | -4.210% |
| 2026-03-16 | 35.05 | 35.29 | 35.05 | 35.24 | +1.556% | 14,275 | -3.831% |
| 2026-03-13 | 35.08 | 35.08 | 34.69 | 34.70 | -0.573% | 16,941 | -2.334% |
| 2026-03-12 | 35.02 | 35.03 | 34.81 | 34.90 | -0.796% | 267,870 | -2.894% |
| 2026-03-11 | 35.26 | 35.26 | 35.03 | 35.18 | -0.274% | 24,316 | -3.667% |
| 2026-03-10 | 35.29 | 35.67 | 35.26 | 35.28 | +0.047% | 39,901 | -3.930% |
| 2026-03-09 | 34.85 | 35.41 | 34.71 | 35.26 | +0.216% | 492,948 | -3.885% |
| 2026-03-06 | 34.94 | 35.28 | 34.89 | 35.18 | -0.498% | 252,330 | -3.678% |
| 2026-03-05 | 35.44 | 35.52 | 35.12 | 35.36 | -1.349% | 145,857 | -4.157% |
| 2026-03-04 | 35.82 | 35.85 | 35.66 | 35.84 | +0.345% | 21,181 | -5.450% |
| 2026-03-03 | 35.35 | 35.81 | 35.19 | 35.72 | -1.949% | 435,987 | -5.123% |
| 2026-03-02 | 36.18 | 36.48 | 36.18 | 36.43 | -1.247% | 128,461 | -6.972% |
| 2026-02-27 | 36.90 | 36.97 | 36.78 | 36.89 | +0.027% | 15,349 | -8.132% |
| 2026-02-26 | 36.80 | 36.88 | 36.69 | 36.88 | +0.457% | 13,524 | -8.107% |
| 2026-02-25 | 36.76 | 36.76 | 36.52 | 36.71 | +0.170% | 23,004 | -7.687% |
| 2026-02-24 | 36.58 | 36.65 | 36.52 | 36.65 | +0.301% | 34,311 | -7.531% |
| 2026-02-23 | 36.51 | 36.61 | 36.40 | 36.54 | +0.260% | 18,122 | -7.252% |
| 2026-02-20 | 36.20 | 36.49 | 36.20 | 36.45 | +0.445% | 14,100 | -7.012% |
| 2026-02-19 | 36.18 | 36.33 | 36.17 | 36.28 | -0.209% | 14,778 | -6.598% |
| 2026-02-18 | 36.48 | 36.52 | 36.27 | 36.36 | -0.203% | 15,779 | -6.793% |
| 2026-02-17 | 36.33 | 36.45 | 36.23 | 36.43 | +0.148% | 21,113 | -6.982% |
| 2026-02-13 | 36.29 | 36.47 | 36.27 | 36.38 | +0.220% | 18,808 | -6.844% |
| 2026-02-12 | 36.34 | 36.41 | 36.29 | 36.30 | +0.083% | 21,179 | -6.639% |
| 2026-02-11 | 36.26 | 36.40 | 36.17 | 36.27 | +0.387% | 18,267 | -6.562% |
| 2026-02-10 | 36.06 | 36.17 | 36.05 | 36.13 | +0.460% | 17,430 | -6.200% |
| 2026-02-09 | 35.82 | 35.97 | 35.82 | 35.96 | +0.854% | 9,310 | -5.769% |
| 2026-02-06 | 35.68 | 35.72 | 35.59 | 35.66 | +0.706% | 26,565 | -4.964% |
| 2026-02-05 | 35.33 | 35.52 | 35.28 | 35.41 | -0.197% | 141,756 | -4.293% |
| 2026-02-04 | 35.46 | 35.58 | 35.38 | 35.48 | +0.939% | 74,935 | -4.481% |
| 2026-02-03 | 34.88 | 35.15 | 34.88 | 35.15 | +0.757% | 37,117 | -3.585% |
| 2026-02-02 | 34.88 | 34.97 | 34.79 | 34.89 | +0.276% | 18,259 | -2.855% |
| 2026-01-30 | 34.91 | 34.95 | 34.72 | 34.79 | -0.798% | 12,970 | -2.587% |
| 2026-01-29 | 35.03 | 35.11 | 34.77 | 35.07 | +0.834% | 46,150 | -3.365% |
| 2026-01-28 | 34.81 | 34.83 | 34.65 | 34.78 | -0.742% | 32,534 | -2.559% |
| 2026-01-27 | 34.92 | 35.10 | 34.88 | 35.04 | +1.272% | 37,833 | -3.282% |
| 2026-01-26 | 34.67 | 34.75 | 34.58 | 34.60 | +0.494% | 15,684 | -2.052% |
| 2026-01-23 | 34.12 | 34.43 | 34.11 | 34.43 | +0.505% | 18,460 | -1.568% |
| 2026-01-22 | 34.23 | 34.32 | 34.20 | 34.26 | +0.343% | 9,487 | -1.071% |
| 2026-01-21 | 34.06 | 34.17 | 33.91 | 34.14 | +0.147% | 20,741 | -0.732% |
| 2026-01-20 | 34.20 | 34.24 | 34.01 | 34.09 | -0.292% | 26,220 | -0.587% |
| 2026-01-16 | 34.12 | 34.19 | 34.09 | 34.19 | +0.382% | 14,218 | -0.877% |
| 2026-01-15 | 34.09 | 34.14 | 34.04 | 34.06 | -0.117% | 33,122 | -0.499% |
| 2026-01-14 | 33.97 | 34.14 | 33.97 | 34.10 | +0.560% | 26,556 | -0.616% |
| 2026-01-13 | 34.13 | 34.13 | 33.89 | 33.91 | -1.022% | 22,534 | -0.059% |
| 2026-01-12 | 34.26 | 34.27 | 34.22 | 34.26 | +0.351% | 44,446 | -1.080% |
| 2026-01-09 | 34.13 | 34.18 | 34.07 | 34.14 | -0.146% | 31,416 | -0.732% |
| 2026-01-08 | 34.03 | 34.19 | 34.02 | 34.19 | +0.638% | 14,559 | -0.877% |
| 2026-01-07 | 34.16 | 34.16 | 33.97 | 33.97 | -0.219% | 16,774 | -0.245% |
| 2026-01-06 | 34.16 | 34.21 | 33.97 | 34.05 | -0.284% | 59,427 | -0.463% |
| 2026-01-05 | 34.02 | 34.17 | 33.91 | 34.14 | +0.249% | 14,196 | -0.746% |
| 2026-01-02 | 34.11 | 34.11 | 33.96 | 34.06 | +0.472% | 10,590 | -0.499% |
| 2025-12-31 | 33.92 | 33.98 | 33.89 | 33.90 | -0.493% | 13,849 | -0.029% |
| 2025-12-30 | 34.07 | 34.22 | 34.07 | 34.07 | -0.065% | 10,578 | -0.522% |
| 2025-12-29 | 33.99 | 34.10 | 33.99 | 34.09 | +0.029% | 10,095 | -0.587% |
| 2025-12-26 | 34.10 | 34.14 | 34.00 | 34.08 | +0.140% | 25,872 | -0.558% |
| 2025-12-24 | 33.96 | 34.09 | 33.96 | 34.03 | +0.254% | 17,568 | -0.419% |
| 2025-12-23 | 33.85 | 34.00 | 33.85 | 33.95 | +0.611% | 10,576 | -0.166% |
| 2025-12-22 | 33.66 | 33.74 | 33.59 | 33.74 | -1.947% | 14,133 | +0.445% |
| 2025-12-19 | 34.29 | 34.44 | 34.29 | 34.41 | +0.379% | 17,862 | -1.511% |
| 2025-12-18 | 34.36 | 34.41 | 34.23 | 34.28 | +0.528% | 31,981 | -1.138% |
| 2025-12-17 | 34.14 | 34.19 | 34.05 | 34.10 | -0.117% | 42,061 | -0.616% |
| 2025-12-16 | 34.29 | 34.34 | 34.12 | 34.14 | -0.343% | 19,805 | -0.732% |
| 2025-12-15 | 34.29 | 34.33 | 34.16 | 34.26 | +0.698% | 15,410 | -1.072% |
| 2025-12-12 | 34.08 | 34.08 | 33.92 | 34.02 | +0.029% | 11,829 | -0.382% |
| 2025-12-11 | 33.92 | 34.12 | 33.92 | 34.01 | +0.354% | 8,478 | -0.353% |
| 2025-12-10 | 33.69 | 33.97 | 33.69 | 33.89 | +0.504% | 13,437 | 0.000% |
| 2025-12-09 | 33.70 | 33.79 | 33.64 | 33.72 | +0.134% | 14,699 | +0.504% |
| 2025-12-08 | 33.83 | 33.83 | 33.62 | 33.67 | -0.163% | 9,244 | +0.638% |
| 2025-12-05 | 33.79 | 33.86 | 33.70 | 33.73 | -0.207% | 14,246 | +0.474% |
| 2025-12-04 | 33.84 | 33.92 | 33.77 | 33.80 | -0.354% | 19,830 | +0.266% |
| 2025-12-03 | 33.89 | 33.92 | 33.86 | 33.92 | +0.148% | 6,655 | -0.088% |
| 2025-12-02 | 33.99 | 33.99 | 33.80 | 33.87 | +0.237% | 27,181 | +0.059% |
| 2025-12-01 | 33.89 | 33.99 | 33.79 | 33.79 | -0.822% | 54,225 | +0.296% |
| 2025-11-28 | 33.88 | 34.07 | 33.88 | 34.07 | +0.206% | 32,582 | -0.528% |
| 2025-11-26 | 33.94 | 34.01 | 33.81 | 34.00 | +0.681% | 8,875 | -0.324% |
| 2025-11-25 | 33.67 | 33.84 | 33.66 | 33.77 | +0.880% | 11,535 | +0.355% |
| 2025-11-24 | 33.42 | 33.55 | 33.39 | 33.48 | -0.118% | 14,333 | +1.239% |
| 2025-11-21 | 33.32 | 33.56 | 33.25 | 33.52 | +1.684% | 19,747 | +1.119% |
| 2025-11-20 | 33.31 | 33.31 | 32.94 | 32.96 | -0.910% | 33,523 | +2.822% |
| 2025-11-19 | 33.30 | 33.39 | 33.13 | 33.26 | -0.366% | 28,345 | +1.886% |
| 2025-11-18 | 33.25 | 33.42 | 33.25 | 33.38 | -0.401% | 9,219 | +1.513% |
| 2025-11-17 | 33.68 | 33.71 | 33.44 | 33.52 | -0.710% | 7,888 | +1.106% |
| 2025-11-14 | 33.69 | 33.83 | 33.66 | 33.76 | +0.205% | 30,359 | +0.388% |
| 2025-11-13 | 33.85 | 33.92 | 33.68 | 33.69 | -0.883% | 30,474 | +0.594% |
| 2025-11-12 | 33.78 | 33.99 | 33.78 | 33.99 | +0.440% | 10,299 | -0.294% |
| 2025-11-11 | 33.77 | 33.85 | 33.71 | 33.84 | +0.733% | 15,366 | +0.144% |
| 2025-11-10 | 33.55 | 33.63 | 33.41 | 33.60 | +0.579% | 54,430 | +0.878% |
| 2025-11-07 | 33.15 | 33.40 | 33.15 | 33.40 | +0.718% | 17,793 | +1.462% |
| 2025-11-06 | 33.09 | 33.23 | 33.05 | 33.16 | +0.131% | 11,713 | +2.191% |
| 2025-11-05 | 32.97 | 33.17 | 32.97 | 33.12 | +0.786% | 13,356 | +2.325% |
| 2025-11-04 | 32.77 | 32.94 | 32.73 | 32.86 | -0.335% | 14,745 | +3.129% |
| 2025-11-03 | 32.92 | 33.00 | 32.82 | 32.97 | -0.040% | 58,955 | +2.784% |
| 2025-10-31 | 33.07 | 33.07 | 32.88 | 32.99 | -0.455% | 11,550 | +2.743% |
| 2025-10-30 | 32.96 | 33.21 | 32.96 | 33.14 | -0.223% | 13,559 | +2.276% |
| 2025-10-29 | 33.50 | 33.51 | 33.08 | 33.21 | -1.585% | 21,978 | +2.047% |
| 2025-10-28 | 33.66 | 33.78 | 33.57 | 33.74 | -0.075% | 40,534 | +0.430% |
| 2025-10-27 | 33.70 | 33.77 | 33.61 | 33.77 | +0.447% | 43,108 | +0.355% |
| 2025-10-24 | 33.55 | 33.68 | 33.54 | 33.62 | -0.111% | 18,288 | +0.804% |
| 2025-10-23 | 33.66 | 33.71 | 33.57 | 33.66 | +0.440% | 9,925 | +0.691% |
| 2025-10-22 | 33.39 | 33.58 | 33.39 | 33.51 | +0.090% | 12,963 | +1.134% |
| 2025-10-21 | 33.38 | 33.50 | 33.34 | 33.48 | -0.209% | 22,678 | +1.225% |
| 2025-10-20 | 33.53 | 33.62 | 33.46 | 33.55 | +0.294% | 15,962 | +1.013% |
| 2025-10-17 | 33.32 | 33.53 | 33.30 | 33.45 | +0.445% | 8,683 | +1.310% |
| 2025-10-16 | 33.30 | 33.42 | 33.18 | 33.30 | +0.274% | 19,020 | +1.761% |
| 2025-10-15 | 33.20 | 33.25 | 33.11 | 33.21 | +0.339% | 15,308 | +2.040% |
| 2025-10-14 | 32.87 | 33.17 | 32.87 | 33.10 | +0.456% | 17,038 | +2.386% |
| 2025-10-13 | 32.95 | 33.03 | 32.82 | 32.95 | +0.243% | 10,436 | +2.853% |
| 2025-10-10 | 32.97 | 33.03 | 32.65 | 32.87 | -0.286% | 119,225 | +3.103% |
| 2025-10-09 | 33.17 | 33.17 | 32.87 | 32.96 | -0.455% | 14,363 | +2.808% |
| 2025-10-08 | 33.19 | 33.19 | 33.06 | 33.12 | -0.154% | 11,233 | +2.340% |
| 2025-10-07 | 33.32 | 33.32 | 33.16 | 33.17 | -0.760% | 71,905 | +2.183% |
| 2025-10-06 | 33.44 | 33.48 | 33.34 | 33.42 | -0.179% | 71,674 | +1.406% |
| 2025-10-03 | 33.46 | 33.56 | 33.42 | 33.48 | +0.510% | 102,178 | +1.225% |
| 2025-10-02 | 33.46 | 33.46 | 33.21 | 33.31 | -0.597% | 14,393 | +1.741% |
| 2025-10-01 | 33.55 | 33.55 | 33.45 | 33.51 | +0.030% | 13,683 | +1.134% |
| 2025-09-30 | 33.29 | 33.50 | 33.29 | 33.50 | +0.691% | 11,812 | +1.164% |
| 2025-09-29 | 33.45 | 33.45 | 33.24 | 33.27 | -0.330% | 33,536 | +1.864% |
| 2025-09-26 | 33.31 | 33.40 | 33.21 | 33.38 | +0.755% | 24,119 | +1.528% |
| 2025-09-25 | 33.14 | 33.25 | 32.95 | 33.13 | -0.719% | 18,091 | +2.294% |
| 2025-09-24 | 33.35 | 33.40 | 33.25 | 33.37 | -0.179% | 11,420 | +1.558% |
| 2025-09-23 | 33.60 | 33.61 | 33.43 | 33.43 | -0.387% | 10,481 | +1.376% |
| 2025-09-22 | 33.55 | 33.61 | 33.52 | 33.56 | -0.974% | 33,611 | +0.983% |
| 2025-09-19 | 33.87 | 33.90 | 33.83 | 33.89 | -0.059% | 17,999 | 0.000% |
| 2025-09-18 | 33.91 | 34.00 | 33.82 | 33.91 | -0.645% | 20,742 | -0.059% |
| 2025-09-17 | 34.29 | 34.38 | 34.02 | 34.13 | -0.438% | 19,191 | -0.703% |
| 2025-09-16 | 34.32 | 34.32 | 34.20 | 34.28 | -0.246% | 13,592 | -1.139% |
| 2025-09-15 | 34.29 | 34.40 | 34.28 | 34.37 | +0.131% | 12,959 | -1.382% |
| 2025-09-12 | 34.30 | 34.33 | 34.17 | 34.32 | -0.233% | 15,530 | -1.253% |
| 2025-09-11 | 34.21 | 34.40 | 34.21 | 34.40 | +0.821% | 15,300 | -1.483% |
| 2025-09-10 | 34.12 | 34.16 | 34.04 | 34.12 | +0.059% | 54,954 | -0.674% |
| 2025-09-09 | 34.06 | 34.23 | 34.05 | 34.10 | +0.009% | 75,592 | -0.616% |
| 2025-09-08 | 34.06 | 34.17 | 33.97 | 34.10 | +0.374% | 128,825 | -0.607% |
| 2025-09-05 | 34.06 | 34.06 | 33.89 | 33.97 | +0.622% | 329,738 | -0.236% |
| 2025-09-04 | 33.75 | 33.79 | 33.67 | 33.76 | +0.320% | 18,496 | +0.385% |
| 2025-09-03 | 33.51 | 33.67 | 33.51 | 33.65 | +0.001% | 8,453 | +0.706% |
| 2025-09-02 | 33.55 | 33.68 | 33.54 | 33.65 | -1.053% | 8,694 | +0.707% |
| 2025-08-29 | 33.85 | 34.02 | 33.85 | 34.01 | +0.003% | 27,374 | -0.353% |
| 2025-08-28 | 33.89 | 34.01 | 33.89 | 34.01 | +0.115% | 92,352 | -0.350% |
| 2025-08-27 | 33.74 | 33.97 | 33.74 | 33.97 | +0.206% | 12,967 | -0.236% |
| 2025-08-26 | 33.85 | 33.90 | 33.83 | 33.90 | -0.023% | 13,785 | -0.029% |
| 2025-08-25 | 34.14 | 34.14 | 33.88 | 33.91 | -0.970% | 11,056 | -0.053% |
| 2025-08-22 | 33.99 | 34.34 | 33.99 | 34.24 | +0.736% | 8,715 | -1.022% |
| 2025-08-21 | 33.98 | 34.01 | 33.93 | 33.99 | -0.395% | 12,221 | -0.294% |
| 2025-08-20 | 34.00 | 34.15 | 34.00 | 34.12 | +0.829% | 8,245 | -0.688% |
| 2025-08-19 | 33.83 | 33.93 | 33.77 | 33.84 | +0.457% | 29,751 | +0.136% |
| 2025-08-18 | 33.67 | 33.75 | 33.67 | 33.69 | -0.266% | 12,800 | +0.594% |
| 2025-08-15 | 33.75 | 33.87 | 33.75 | 33.78 | +0.148% | 15,608 | +0.326% |
| 2025-08-14 | 33.68 | 33.73 | 33.59 | 33.73 | +0.015% | 11,660 | +0.474% |
| 2025-08-13 | 33.68 | 33.73 | 33.64 | 33.73 | +0.555% | 20,099 | +0.489% |
| 2025-08-12 | 33.43 | 33.56 | 33.43 | 33.54 | +0.567% | 14,344 | +1.047% |
| 2025-08-11 | 33.30 | 33.40 | 33.29 | 33.35 | +0.030% | 116,696 | +1.619% |
| 2025-08-08 | 33.41 | 33.41 | 33.34 | 33.34 | -0.030% | 24,203 | +1.650% |
| 2025-08-07 | 33.45 | 33.45 | 33.24 | 33.35 | +0.240% | 86,769 | +1.619% |
| 2025-08-06 | 33.21 | 33.34 | 33.21 | 33.27 | +0.347% | 307,920 | +1.864% |
| 2025-08-05 | 33.15 | 33.21 | 33.11 | 33.16 | +0.048% | 1,915,666 | +2.217% |
| 2025-08-04 | 33.14 | 33.16 | 33.09 | 33.14 | +0.883% | 20,662 | +2.266% |
| 2025-08-01 | 32.82 | 32.87 | 32.73 | 32.85 | +0.616% | 8,034 | +3.169% |
| 2025-07-31 | 32.69 | 32.79 | 32.62 | 32.65 | -0.555% | 9,174 | +3.805% |
| 2025-07-30 | 33.02 | 33.11 | 32.80 | 32.83 | -1.012% | 14,837 | +3.229% |
| 2025-07-29 | 33.09 | 33.19 | 33.03 | 33.17 | +0.258% | 12,742 | +2.184% |
| 2025-07-28 | 33.20 | 33.21 | 32.99 | 33.08 | -1.047% | 13,808 | +2.449% |
| 2025-07-25 | 33.29 | 33.46 | 33.29 | 33.43 | -0.417% | 7,891 | +1.376% |
| 2025-07-24 | 33.44 | 33.63 | 33.44 | 33.57 | -0.208% | 21,512 | +0.953% |
| 2025-07-23 | 33.50 | 33.65 | 33.45 | 33.64 | +0.549% | 33,942 | +0.743% |
| 2025-07-22 | 33.29 | 33.48 | 33.25 | 33.46 | +0.863% | 11,255 | +1.297% |
| 2025-07-21 | 33.12 | 33.30 | 33.12 | 33.17 | +0.247% | 15,921 | +2.171% |
| 2025-07-18 | 33.17 | 33.17 | 32.99 | 33.09 | +0.116% | 13,946 | +2.423% |
| 2025-07-17 | 32.91 | 33.10 | 32.91 | 33.05 | -0.060% | 13,652 | +2.542% |
| 2025-07-16 | 32.83 | 33.08 | 32.82 | 33.07 | +0.731% | 18,477 | +2.480% |
| 2025-07-15 | 33.10 | 33.10 | 32.79 | 32.83 | -0.988% | 15,594 | +3.229% |
| 2025-07-14 | 33.08 | 33.16 | 33.08 | 33.16 | +0.183% | 10,921 | +2.209% |
| 2025-07-11 | 33.17 | 33.17 | 33.05 | 33.10 | -0.461% | 19,842 | +2.397% |
| 2025-07-10 | 33.15 | 33.27 | 33.13 | 33.25 | +0.090% | 7,944 | +1.925% |
| 2025-07-09 | 33.15 | 33.29 | 33.06 | 33.22 | +0.545% | 10,455 | +2.017% |
| 2025-07-08 | 32.96 | 33.06 | 32.90 | 33.04 | -0.151% | 24,407 | +2.573% |
| 2025-07-07 | 33.17 | 33.21 | 33.05 | 33.09 | -0.775% | 67,760 | +2.418% |
| 2025-07-03 | 33.21 | 33.37 | 33.21 | 33.35 | +0.164% | 15,368 | +1.624% |
| 2025-07-02 | 33.19 | 33.30 | 33.12 | 33.29 | +0.027% | 22,691 | +1.790% |
| 2025-07-01 | 33.22 | 33.30 | 33.15 | 33.28 | +0.483% | 96,462 | +1.818% |
| 2025-06-30 | 32.94 | 33.18 | 32.94 | 33.13 | +0.715% | 32,765 | +2.309% |
| 2025-06-27 | 32.95 | 33.05 | 32.81 | 32.89 | -0.121% | 186,548 | +3.040% |
| 2025-06-26 | 32.85 | 33.00 | 32.80 | 32.93 | +0.796% | 34,497 | +2.915% |
| 2025-06-25 | 32.63 | 32.68 | 32.50 | 32.67 | -0.518% | 22,383 | +3.734% |
| 2025-06-24 | 32.70 | 32.87 | 32.61 | 32.84 | +0.922% | 15,458 | +3.197% |
| 2025-06-23 | 32.17 | 32.61 | 32.14 | 32.54 | -0.459% | 45,098 | +4.149% |
| 2025-06-20 | 32.84 | 32.86 | 32.68 | 32.69 | -0.668% | 270,419 | +3.671% |
| 2025-06-18 | 32.96 | 33.11 | 32.87 | 32.91 | +0.024% | 16,192 | +2.978% |
| 2025-06-17 | 33.09 | 33.18 | 32.86 | 32.90 | -0.838% | 19,099 | +3.003% |
| 2025-06-16 | 33.37 | 33.43 | 33.14 | 33.18 | +0.060% | 7,582 | +2.140% |
| 2025-06-13 | 33.01 | 33.27 | 33.01 | 33.16 | -0.540% | 142,973 | +2.201% |
| 2025-06-12 | 33.26 | 33.38 | 33.25 | 33.34 | +0.877% | 31,679 | +1.650% |
| 2025-06-11 | 33.20 | 33.26 | 33.04 | 33.05 | -0.255% | 36,878 | +2.542% |
| 2025-06-10 | 33.20 | 33.20 | 33.03 | 33.13 | +0.225% | 166,768 | +2.280% |
| 2025-06-09 | 33.01 | 33.19 | 32.97 | 33.06 | -0.196% | 37,521 | +2.511% |
| 2025-06-06 | 33.20 | 33.24 | 33.03 | 33.13 | +0.106% | 85,816 | +2.309% |
| 2025-06-05 | 33.20 | 33.30 | 33.09 | 33.09 | -0.054% | 64,955 | +2.418% |
| 2025-06-04 | 33.06 | 33.22 | 33.05 | 33.11 | +0.267% | 178,458 | +2.362% |
| 2025-06-03 | 33.09 | 33.09 | 32.96 | 33.02 | -0.796% | 70,656 | +2.635% |
| 2025-06-02 | 33.18 | 33.28 | 33.01 | 33.28 | +0.955% | 423,646 | +1.818% |
| 2025-05-30 | 32.90 | 33.05 | 32.83 | 32.97 | +0.061% | 94,487 | +2.790% |
| 2025-05-29 | 32.96 | 33.03 | 32.82 | 32.95 | +0.366% | 34,608 | +2.853% |
| 2025-05-28 | 32.88 | 32.98 | 32.81 | 32.83 | -0.876% | 28,453 | +3.229% |
| 2025-05-27 | 33.21 | 33.21 | 33.05 | 33.12 | +0.608% | 22,967 | +2.325% |
| 2025-05-23 | 32.50 | 33.03 | 32.50 | 32.92 | +0.294% | 51,091 | +2.947% |
| 2025-05-22 | 32.62 | 32.88 | 32.58 | 32.82 | -0.019% | 21,010 | +3.249% |
| 2025-05-21 | 32.84 | 33.02 | 32.74 | 32.83 | +0.137% | 31,040 | +3.229% |
| 2025-05-20 | 32.66 | 32.83 | 32.58 | 32.78 | +0.199% | 57,167 | +3.370% |
| 2025-05-19 | 32.44 | 32.72 | 32.37 | 32.72 | +1.363% | 76,640 | +3.576% |
| 2025-05-16 | 32.25 | 32.32 | 32.18 | 32.28 | +0.280% | 77,990 | +4.988% |
| 2025-05-15 | 32.07 | 32.27 | 31.98 | 32.19 | +1.201% | 30,226 | +5.281% |
| 2025-05-14 | 31.94 | 31.94 | 31.72 | 31.81 | -0.037% | 30,584 | +6.545% |
| 2025-05-13 | 31.91 | 31.91 | 31.71 | 31.82 | -0.360% | 78,428 | +6.505% |
| 2025-05-12 | 31.84 | 32.13 | 31.73 | 31.93 | -0.669% | 190,180 | +6.122% |
| 2025-05-09 | 32.23 | 32.31 | 32.11 | 32.15 | +0.187% | 96,341 | +5.412% |
| 2025-05-08 | 32.24 | 32.40 | 32.04 | 32.09 | -1.077% | 580,696 | +5.609% |
| 2025-05-07 | 32.40 | 32.57 | 32.32 | 32.44 | -0.032% | 401,776 | +4.471% |
| 2025-05-06 | 32.37 | 32.52 | 32.27 | 32.45 | +0.123% | 2,140,951 | +4.438% |
| 2025-05-05 | 32.15 | 32.44 | 32.13 | 32.41 | +0.296% | 199,311 | +4.566% |
| 2025-05-02 | 32.32 | 32.38 | 32.16 | 32.31 | +1.355% | 17,820 | +4.876% |
| 2025-05-01 | 31.86 | 32.02 | 31.77 | 31.88 | -0.554% | 13,624 | +6.297% |
| 2025-04-30 | 31.74 | 32.09 | 31.71 | 32.06 | +0.678% | 126,807 | +5.708% |
| 2025-04-29 | 31.67 | 31.84 | 31.67 | 31.84 | +0.439% | 14,208 | +6.425% |
| 2025-04-28 | 31.54 | 31.80 | 31.44 | 31.70 | +0.694% | 17,207 | +6.892% |
| 2025-04-25 | 31.37 | 31.49 | 31.29 | 31.49 | -0.170% | 14,431 | +7.634% |
| 2025-04-24 | 31.39 | 31.65 | 31.32 | 31.54 | +1.087% | 9,862 | +7.451% |
| 2025-04-23 | 31.53 | 31.56 | 31.08 | 31.20 | -0.919% | 22,570 | +8.619% |
| 2025-04-22 | 31.37 | 31.62 | 31.26 | 31.49 | +1.124% | 34,559 | +7.621% |
| 2025-04-21 | 31.20 | 31.25 | 30.81 | 31.14 | +0.476% | 33,810 | +8.831% |
| 2025-04-17 | 30.90 | 31.17 | 30.90 | 30.99 | +0.985% | 15,333 | +9.349% |
| 2025-04-16 | 30.67 | 30.98 | 30.56 | 30.69 | +0.590% | 42,627 | +10.427% |
| 2025-04-15 | 30.50 | 30.71 | 30.50 | 30.51 | 0.000% | 13,981 | +11.078% |