IEUR
iShares Core MSCI Europe ETF
stockNYSEETF
Market OpenOct 5, 2026 3:35:39 PM EDT
73.38USD-0.034%(-0.03)1,469,383
73.37Bid73.39Ask0.02SpreadIEUR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 72.95 | 73.45 | 72.72 | 73.38 | -0.027% | 1,469,383 | 0.000% |
| 2026-10-02 | 73.14 | 73.49 | 72.98 | 73.40 | +1.032% | 801,352 | -0.027% |
| 2026-10-01 | 73.17 | 73.25 | 72.34 | 72.65 | -1.425% | 1,278,354 | +1.005% |
| 2026-09-30 | 74.44 | 74.46 | 73.64 | 73.70 | -1.220% | 769,599 | -0.434% |
| 2026-09-29 | 74.73 | 74.74 | 74.08 | 74.61 | -0.613% | 541,982 | -1.649% |
| 2026-09-28 | 74.97 | 75.37 | 74.64 | 75.07 | -0.279% | 758,440 | -2.251% |
| 2026-09-25 | 74.94 | 75.31 | 74.72 | 75.28 | +0.628% | 1,508,538 | -2.524% |
| 2026-09-24 | 74.69 | 75.10 | 74.36 | 74.81 | -0.027% | 532,798 | -1.912% |
| 2026-09-23 | 75.17 | 75.23 | 74.50 | 74.83 | -1.475% | 592,501 | -1.938% |
| 2026-09-22 | 75.92 | 76.14 | 75.52 | 75.95 | +0.211% | 394,530 | -3.384% |
| 2026-09-21 | 75.82 | 75.93 | 75.44 | 75.79 | +1.080% | 359,184 | -3.180% |
| 2026-09-18 | 74.96 | 75.02 | 74.65 | 74.98 | -0.794% | 10,549,105 | -2.134% |
| 2026-09-17 | 75.71 | 75.87 | 75.51 | 75.58 | +0.841% | 540,451 | -2.911% |
| 2026-09-16 | 75.49 | 75.74 | 74.52 | 74.95 | -0.359% | 883,570 | -2.095% |
| 2026-09-15 | 75.21 | 75.30 | 74.98 | 75.22 | -0.252% | 379,942 | -2.446% |
| 2026-09-14 | 75.41 | 75.84 | 75.14 | 75.41 | -0.868% | 294,091 | -2.692% |
| 2026-09-11 | 76.34 | 76.40 | 76.00 | 76.07 | +0.608% | 364,819 | -3.536% |
| 2026-09-10 | 75.87 | 76.11 | 75.55 | 75.61 | -0.891% | 325,015 | -2.949% |
| 2026-09-09 | 76.68 | 76.74 | 76.24 | 76.29 | -1.063% | 380,787 | -3.814% |
| 2026-09-08 | 77.50 | 77.64 | 77.08 | 77.11 | -0.606% | 923,959 | -4.837% |
| 2026-09-04 | 77.36 | 77.72 | 77.33 | 77.58 | +0.026% | 216,220 | -5.414% |
| 2026-09-03 | 77.56 | 77.62 | 77.11 | 77.56 | +0.819% | 381,565 | -5.389% |
| 2026-09-02 | 76.85 | 76.96 | 76.72 | 76.93 | +0.300% | 366,069 | -4.615% |
| 2026-09-01 | 77.23 | 77.26 | 76.58 | 76.70 | -1.032% | 495,664 | -4.329% |
| 2026-08-31 | 77.88 | 77.95 | 77.33 | 77.50 | -0.462% | 873,072 | -5.316% |
| 2026-08-28 | 78.27 | 78.47 | 77.71 | 77.86 | -0.320% | 1,132,884 | -5.754% |
| 2026-08-27 | 78.28 | 78.28 | 77.83 | 78.11 | -0.497% | 994,966 | -6.056% |
| 2026-08-26 | 78.75 | 78.90 | 78.33 | 78.50 | -0.343% | 2,218,593 | -6.522% |
| 2026-08-25 | 78.56 | 78.81 | 78.45 | 78.77 | +0.587% | 601,902 | -6.843% |
| 2026-08-24 | 78.31 | 78.42 | 78.20 | 78.31 | -0.128% | 452,614 | -6.295% |
| 2026-08-21 | 78.28 | 78.49 | 78.27 | 78.41 | +0.784% | 392,162 | -6.415% |
| 2026-08-20 | 77.93 | 78.14 | 77.71 | 77.80 | -0.256% | 584,411 | -5.681% |
| 2026-08-19 | 77.98 | 78.14 | 77.65 | 78.00 | +0.593% | 8,773,289 | -5.923% |
| 2026-08-18 | 77.71 | 77.89 | 77.39 | 77.54 | -0.653% | 674,864 | -5.365% |
| 2026-08-17 | 78.26 | 78.37 | 77.96 | 78.05 | -0.243% | 322,904 | -5.983% |
| 2026-08-14 | 78.27 | 78.39 | 78.11 | 78.24 | +0.026% | 291,660 | -6.212% |
| 2026-08-13 | 78.28 | 78.31 | 78.03 | 78.22 | +0.090% | 295,498 | -6.188% |
| 2026-08-12 | 78.20 | 78.31 | 77.98 | 78.15 | +0.051% | 761,026 | -6.104% |
| 2026-08-11 | 78.27 | 78.52 | 77.94 | 78.11 | +0.013% | 512,301 | -6.056% |
| 2026-08-10 | 78.17 | 78.28 | 77.90 | 78.10 | -0.306% | 316,272 | -6.044% |
| 2026-08-07 | 78.53 | 78.55 | 78.17 | 78.34 | +0.837% | 1,818,837 | -6.331% |
| 2026-08-06 | 78.02 | 78.08 | 77.61 | 77.69 | -0.116% | 347,675 | -5.548% |
| 2026-08-05 | 77.91 | 78.05 | 77.72 | 77.78 | -0.013% | 533,493 | -5.657% |
| 2026-08-04 | 77.50 | 77.86 | 77.32 | 77.79 | +1.013% | 460,458 | -5.669% |
| 2026-08-03 | 76.80 | 77.06 | 76.69 | 77.01 | +0.417% | 616,286 | -4.714% |
| 2026-07-31 | 76.75 | 76.85 | 75.95 | 76.69 | -0.493% | 482,531 | -4.316% |
| 2026-07-30 | 76.45 | 77.11 | 76.33 | 77.07 | +2.378% | 1,506,622 | -4.788% |
| 2026-07-29 | 75.34 | 76.11 | 74.91 | 75.28 | -0.265% | 600,145 | -2.524% |
| 2026-07-28 | 74.95 | 75.79 | 74.95 | 75.48 | +0.266% | 3,709,721 | -2.782% |
| 2026-07-27 | 75.54 | 75.63 | 74.99 | 75.28 | +0.521% | 322,813 | -2.524% |
| 2026-07-24 | 74.88 | 75.29 | 74.74 | 74.89 | +0.632% | 491,577 | -2.016% |
| 2026-07-23 | 74.29 | 74.66 | 74.22 | 74.42 | -1.404% | 405,304 | -1.397% |
| 2026-07-22 | 75.81 | 75.96 | 75.47 | 75.48 | +0.319% | 370,088 | -2.782% |
| 2026-07-21 | 74.75 | 75.29 | 74.54 | 75.24 | +1.252% | 1,376,816 | -2.472% |
| 2026-07-20 | 74.92 | 75.05 | 74.27 | 74.31 | -1.065% | 818,405 | -1.252% |
| 2026-07-17 | 74.72 | 75.27 | 74.58 | 75.11 | -0.226% | 785,324 | -2.303% |
| 2026-07-16 | 74.92 | 75.53 | 74.81 | 75.28 | -0.371% | 1,210,085 | -2.524% |
| 2026-07-15 | 75.19 | 75.66 | 74.99 | 75.56 | +0.908% | 398,935 | -2.885% |
| 2026-07-14 | 75.09 | 75.42 | 74.84 | 74.88 | +0.456% | 356,372 | -2.003% |
| 2026-07-13 | 74.97 | 75.04 | 74.43 | 74.54 | -0.785% | 292,801 | -1.556% |
| 2026-07-10 | 75.16 | 75.30 | 74.73 | 75.13 | +0.173% | 292,425 | -2.329% |
| 2026-07-09 | 74.80 | 75.24 | 74.80 | 75.00 | +0.267% | 581,932 | -2.160% |
| 2026-07-08 | 74.45 | 74.81 | 74.10 | 74.80 | -1.006% | 398,653 | -1.898% |
| 2026-07-07 | 76.14 | 76.30 | 75.32 | 75.56 | -1.061% | 529,934 | -2.885% |
| 2026-07-06 | 76.04 | 76.37 | 75.83 | 76.37 | +0.659% | 488,393 | -3.915% |
| 2026-07-02 | 75.82 | 76.32 | 75.46 | 75.87 | +1.853% | 484,361 | -3.282% |
| 2026-07-01 | 74.35 | 74.73 | 74.29 | 74.49 | -0.905% | 284,515 | -1.490% |
| 2026-06-30 | 74.78 | 75.23 | 74.73 | 75.17 | +0.522% | 1,022,425 | -2.381% |
| 2026-06-29 | 74.31 | 74.78 | 74.03 | 74.78 | +1.068% | 433,187 | -1.872% |
| 2026-06-26 | 73.96 | 74.38 | 73.83 | 73.99 | -0.658% | 506,342 | -0.824% |
| 2026-06-25 | 74.53 | 74.85 | 74.22 | 74.48 | +1.017% | 448,715 | -1.477% |
| 2026-06-24 | 73.51 | 73.95 | 73.41 | 73.73 | -0.203% | 4,696,570 | -0.475% |
| 2026-06-23 | 73.80 | 74.17 | 73.61 | 73.88 | -1.071% | 3,065,626 | -0.677% |
| 2026-06-22 | 74.65 | 74.85 | 74.56 | 74.68 | -0.027% | 759,084 | -1.741% |
| 2026-06-18 | 74.74 | 74.89 | 74.53 | 74.70 | +0.174% | 593,636 | -1.767% |
| 2026-06-17 | 75.56 | 75.78 | 74.40 | 74.57 | -0.851% | 3,013,186 | -1.596% |
| 2026-06-16 | 75.47 | 75.59 | 75.14 | 75.21 | +0.160% | 784,070 | -2.433% |
| 2026-06-15 | 75.79 | 75.84 | 75.05 | 75.09 | -1.728% | 1,088,240 | -2.277% |
| 2026-06-12 | 76.08 | 76.58 | 75.81 | 76.41 | +0.144% | 660,119 | -3.965% |
| 2026-06-11 | 74.72 | 76.41 | 74.52 | 76.30 | +3.136% | 618,562 | -3.827% |
| 2026-06-10 | 74.48 | 74.96 | 73.97 | 73.98 | -1.281% | 584,042 | -0.811% |
| 2026-06-09 | 75.38 | 75.77 | 73.76 | 74.94 | +0.362% | 1,214,371 | -2.082% |
| 2026-06-08 | 74.91 | 75.09 | 74.54 | 74.67 | +0.417% | 551,519 | -1.728% |
| 2026-06-05 | 75.49 | 75.72 | 74.06 | 74.36 | -2.003% | 1,059,750 | -1.318% |
| 2026-06-04 | 75.72 | 75.94 | 75.53 | 75.88 | +1.200% | 1,069,377 | -3.295% |
| 2026-06-03 | 75.33 | 75.55 | 74.97 | 74.98 | -1.199% | 520,181 | -2.134% |
| 2026-06-02 | 75.79 | 76.06 | 75.65 | 75.89 | +0.450% | 920,302 | -3.307% |
| 2026-06-01 | 75.35 | 75.92 | 74.98 | 75.55 | -0.514% | 700,675 | -2.872% |
| 2026-05-29 | 76.22 | 76.55 | 75.86 | 75.94 | +0.026% | 1,028,652 | -3.371% |
| 2026-05-28 | 75.69 | 76.25 | 75.47 | 75.92 | -0.315% | 1,225,141 | -3.346% |
| 2026-05-27 | 76.52 | 76.56 | 75.97 | 76.16 | -0.249% | 797,532 | -3.650% |
| 2026-05-26 | 76.49 | 76.56 | 76.01 | 76.35 | +1.139% | 662,124 | -3.890% |
| 2026-05-22 | 75.68 | 75.85 | 75.39 | 75.49 | -0.277% | 988,666 | -2.795% |
| 2026-05-21 | 74.80 | 76.02 | 74.54 | 75.70 | +0.611% | 1,795,896 | -3.065% |
| 2026-05-20 | 74.18 | 75.48 | 73.90 | 75.24 | +1.993% | 5,265,326 | -2.472% |
| 2026-05-19 | 74.06 | 74.22 | 73.71 | 73.77 | -0.780% | 820,262 | -0.529% |
| 2026-05-18 | 74.03 | 74.38 | 73.66 | 74.35 | +1.529% | 722,553 | -1.305% |
| 2026-05-15 | 73.42 | 73.54 | 73.10 | 73.23 | -1.863% | 1,777,996 | +0.205% |
| 2026-05-14 | 74.78 | 75.12 | 74.58 | 74.62 | -0.120% | 600,750 | -1.662% |
| 2026-05-13 | 74.01 | 74.75 | 73.77 | 74.71 | +0.579% | 579,193 | -1.780% |
| 2026-05-12 | 74.13 | 74.38 | 73.76 | 74.28 | -0.854% | 548,373 | -1.212% |
| 2026-05-11 | 74.89 | 75.16 | 74.73 | 74.92 | -0.333% | 611,278 | -2.056% |
| 2026-05-08 | 75.01 | 75.17 | 74.68 | 75.17 | +0.967% | 425,989 | -2.381% |
| 2026-05-07 | 75.95 | 75.95 | 74.39 | 74.45 | -2.130% | 706,643 | -1.437% |
| 2026-05-06 | 75.82 | 76.14 | 75.58 | 76.07 | +2.659% | 599,146 | -3.536% |
| 2026-05-05 | 73.71 | 74.16 | 73.45 | 74.10 | +1.563% | 444,975 | -0.972% |
| 2026-05-04 | 73.80 | 73.82 | 72.72 | 72.96 | -1.843% | 676,857 | +0.576% |
| 2026-05-01 | 74.55 | 74.93 | 74.33 | 74.33 | -0.094% | 1,052,445 | -1.278% |
| 2026-04-30 | 73.51 | 74.55 | 73.44 | 74.40 | +2.479% | 820,966 | -1.371% |
| 2026-04-29 | 73.09 | 73.09 | 72.34 | 72.60 | -1.144% | 851,843 | +1.074% |
| 2026-04-28 | 73.27 | 73.50 | 73.14 | 73.44 | -0.609% | 573,768 | -0.082% |
| 2026-04-27 | 74.18 | 74.36 | 73.80 | 73.89 | -0.552% | 495,699 | -0.690% |
| 2026-04-24 | 73.94 | 74.41 | 73.86 | 74.30 | +0.678% | 789,063 | -1.238% |
| 2026-04-23 | 74.22 | 74.50 | 72.99 | 73.80 | -0.766% | 761,906 | -0.569% |
| 2026-04-22 | 74.73 | 74.73 | 74.09 | 74.37 | +0.351% | 2,155,999 | -1.331% |
| 2026-04-21 | 75.37 | 75.54 | 74.05 | 74.11 | -2.191% | 961,241 | -0.985% |
| 2026-04-20 | 75.59 | 75.78 | 75.20 | 75.77 | -0.303% | 582,441 | -3.154% |
| 2026-04-17 | 76.19 | 76.52 | 75.91 | 76.00 | +1.523% | 685,258 | -3.447% |
| 2026-04-16 | 75.50 | 75.69 | 74.56 | 74.86 | -0.333% | 585,881 | -1.977% |
| 2026-04-15 | 75.29 | 75.29 | 74.83 | 75.11 | -0.305% | 682,733 | -2.303% |
| 2026-04-14 | 75.24 | 75.49 | 74.91 | 75.34 | +0.776% | 458,670 | -2.602% |
| 2026-04-13 | 73.61 | 74.78 | 73.49 | 74.76 | +0.768% | 821,280 | -1.846% |
| 2026-04-10 | 74.54 | 74.75 | 73.91 | 74.19 | +0.365% | 509,158 | -1.092% |
| 2026-04-09 | 73.35 | 74.29 | 73.25 | 73.92 | -0.095% | 642,933 | -0.731% |
| 2026-04-08 | 74.25 | 74.27 | 73.45 | 73.99 | +3.875% | 1,370,338 | -0.824% |
| 2026-04-07 | 70.77 | 71.43 | 70.08 | 71.23 | -0.266% | 1,431,770 | +3.018% |
| 2026-04-06 | 71.04 | 71.58 | 70.99 | 71.42 | +0.648% | 700,732 | +2.744% |
| 2026-04-02 | 69.80 | 71.26 | 69.65 | 70.96 | -0.533% | 1,151,091 | +3.410% |
| 2026-04-01 | 71.07 | 71.72 | 70.90 | 71.34 | +1.523% | 1,570,208 | +2.860% |
| 2026-03-31 | 69.33 | 70.30 | 68.89 | 70.27 | +3.171% | 2,086,107 | +4.426% |
| 2026-03-30 | 68.36 | 68.63 | 67.76 | 68.11 | +0.517% | 1,888,721 | +7.737% |
| 2026-03-27 | 68.04 | 68.53 | 67.57 | 67.76 | -0.878% | 1,846,205 | +8.294% |
| 2026-03-26 | 68.92 | 69.44 | 68.35 | 68.36 | -1.937% | 1,055,978 | +7.343% |
| 2026-03-25 | 69.95 | 70.08 | 69.30 | 69.71 | +1.455% | 1,506,904 | +5.265% |
| 2026-03-24 | 68.08 | 69.08 | 68.01 | 68.71 | -0.579% | 1,497,226 | +6.797% |
| 2026-03-23 | 68.88 | 69.97 | 68.46 | 69.11 | +2.370% | 2,820,315 | +6.179% |
| 2026-03-20 | 69.31 | 69.41 | 67.14 | 67.51 | -3.059% | 2,321,270 | +8.695% |
| 2026-03-19 | 68.65 | 70.11 | 68.50 | 69.64 | -0.286% | 2,276,842 | +5.370% |
| 2026-03-18 | 70.89 | 71.04 | 69.78 | 69.84 | -2.061% | 5,104,137 | +5.069% |
| 2026-03-17 | 71.54 | 71.73 | 71.24 | 71.31 | +0.408% | 442,873 | +2.903% |
| 2026-03-16 | 70.67 | 71.21 | 70.58 | 71.02 | +1.646% | 1,121,696 | +3.323% |
| 2026-03-13 | 70.84 | 71.24 | 69.76 | 69.87 | -1.341% | 892,128 | +5.024% |
| 2026-03-12 | 71.07 | 71.24 | 70.48 | 70.82 | -1.461% | 1,533,975 | +3.615% |
| 2026-03-11 | 71.58 | 72.10 | 71.39 | 71.87 | -0.083% | 1,306,533 | +2.101% |
| 2026-03-10 | 72.58 | 73.12 | 71.84 | 71.93 | -0.014% | 2,530,236 | +2.016% |
| 2026-03-09 | 70.31 | 72.21 | 69.77 | 71.94 | +0.405% | 4,811,711 | +2.002% |
| 2026-03-06 | 70.74 | 71.89 | 70.55 | 71.65 | -0.748% | 1,941,728 | +2.415% |
| 2026-03-05 | 72.52 | 72.97 | 71.49 | 72.19 | -1.916% | 15,914,106 | +1.648% |
| 2026-03-04 | 73.11 | 73.67 | 72.97 | 73.60 | +1.266% | 9,746,629 | -0.299% |
| 2026-03-03 | 71.81 | 72.98 | 71.16 | 72.68 | -2.938% | 1,984,057 | +0.963% |
| 2026-03-02 | 74.72 | 75.23 | 74.56 | 74.88 | -2.130% | 1,243,816 | -2.003% |
| 2026-02-27 | 76.65 | 76.97 | 76.41 | 76.51 | -0.248% | 1,848,383 | -4.091% |
| 2026-02-26 | 76.77 | 76.78 | 76.18 | 76.70 | -0.065% | 1,092,407 | -4.329% |
| 2026-02-25 | 76.43 | 76.81 | 76.35 | 76.75 | +0.854% | 968,997 | -4.391% |
| 2026-02-24 | 75.93 | 76.30 | 75.71 | 76.10 | +0.316% | 601,077 | -3.574% |
| 2026-02-23 | 76.20 | 76.33 | 75.67 | 75.86 | -0.603% | 664,123 | -3.269% |
| 2026-02-20 | 75.59 | 76.41 | 75.59 | 76.32 | +0.992% | 1,076,255 | -3.852% |
| 2026-02-19 | 75.28 | 75.57 | 75.02 | 75.57 | -0.409% | 1,479,188 | -2.898% |
| 2026-02-18 | 75.87 | 76.22 | 75.64 | 75.88 | +0.317% | 2,877,726 | -3.295% |
| 2026-02-17 | 74.95 | 75.69 | 74.74 | 75.64 | +0.639% | 1,757,742 | -2.988% |
| 2026-02-13 | 75.01 | 75.33 | 74.68 | 75.16 | +0.053% | 881,395 | -2.368% |
| 2026-02-12 | 75.92 | 75.96 | 74.91 | 75.12 | -0.819% | 835,591 | -2.316% |
| 2026-02-11 | 75.80 | 75.96 | 75.25 | 75.74 | +0.238% | 1,651,751 | -3.116% |
| 2026-02-10 | 76.03 | 76.04 | 75.55 | 75.56 | -0.395% | 7,211,680 | -2.885% |
| 2026-02-09 | 75.42 | 75.96 | 75.24 | 75.86 | +1.106% | 660,493 | -3.269% |
| 2026-02-06 | 74.37 | 75.06 | 74.32 | 75.03 | +1.957% | 702,724 | -2.199% |
| 2026-02-05 | 73.82 | 74.21 | 73.55 | 73.59 | -1.380% | 1,439,543 | -0.285% |
| 2026-02-04 | 75.15 | 75.34 | 74.33 | 74.62 | +0.094% | 2,592,643 | -1.662% |
| 2026-02-03 | 74.34 | 74.77 | 74.01 | 74.55 | -0.401% | 993,729 | -1.569% |
| 2026-02-02 | 74.42 | 74.88 | 74.42 | 74.85 | +0.835% | 1,333,717 | -1.964% |
| 2026-01-30 | 74.64 | 74.77 | 73.92 | 74.23 | -0.908% | 1,487,865 | -1.145% |
| 2026-01-29 | 75.19 | 75.19 | 74.15 | 74.91 | +0.550% | 1,307,400 | -2.042% |
| 2026-01-28 | 74.78 | 74.82 | 74.18 | 74.50 | -1.167% | 839,414 | -1.503% |
| 2026-01-27 | 74.92 | 75.61 | 74.92 | 75.38 | +1.549% | 644,938 | -2.653% |
| 2026-01-26 | 74.17 | 74.42 | 74.11 | 74.23 | +0.705% | 606,758 | -1.145% |
| 2026-01-23 | 73.17 | 73.76 | 72.97 | 73.71 | +0.655% | 499,642 | -0.448% |
| 2026-01-22 | 73.20 | 73.42 | 73.00 | 73.23 | +0.508% | 644,672 | +0.205% |
| 2026-01-21 | 72.25 | 73.04 | 71.91 | 72.86 | +1.026% | 1,798,354 | +0.714% |
| 2026-01-20 | 72.12 | 72.61 | 72.00 | 72.12 | -1.475% | 1,323,439 | +1.747% |
| 2026-01-16 | 73.06 | 73.20 | 72.80 | 73.20 | +0.329% | 1,611,380 | +0.246% |
| 2026-01-15 | 73.14 | 73.21 | 72.91 | 72.96 | -0.205% | 2,671,580 | +0.576% |
| 2026-01-14 | 73.00 | 73.13 | 72.84 | 73.11 | +0.371% | 711,934 | +0.369% |
| 2026-01-13 | 73.05 | 73.05 | 72.63 | 72.84 | -0.397% | 3,083,205 | +0.741% |
| 2026-01-12 | 73.00 | 73.13 | 72.89 | 73.13 | +0.536% | 552,175 | +0.342% |
| 2026-01-09 | 72.49 | 72.78 | 72.31 | 72.74 | +0.581% | 1,093,688 | +0.880% |
| 2026-01-08 | 71.97 | 72.33 | 71.96 | 72.32 | +0.111% | 6,022,985 | +1.466% |
| 2026-01-07 | 72.37 | 72.44 | 72.16 | 72.24 | -0.317% | 1,316,610 | +1.578% |
| 2026-01-06 | 72.51 | 72.60 | 72.34 | 72.47 | +0.194% | 978,602 | +1.256% |
| 2026-01-05 | 71.57 | 72.34 | 71.57 | 72.33 | +0.907% | 1,325,103 | +1.452% |
| 2026-01-02 | 71.64 | 71.73 | 71.36 | 71.68 | +0.986% | 2,007,878 | +2.372% |
| 2025-12-31 | 71.21 | 71.22 | 70.87 | 70.98 | -0.379% | 864,273 | +3.381% |
| 2025-12-30 | 71.31 | 71.50 | 71.22 | 71.25 | +0.380% | 624,248 | +2.989% |
| 2025-12-29 | 71.05 | 71.14 | 70.84 | 70.98 | -0.393% | 649,801 | +3.381% |
| 2025-12-26 | 71.27 | 71.28 | 71.08 | 71.26 | +0.296% | 549,143 | +2.975% |
| 2025-12-24 | 71.03 | 71.14 | 71.02 | 71.05 | +0.212% | 587,774 | +3.279% |
| 2025-12-23 | 70.95 | 71.07 | 70.79 | 70.90 | +0.368% | 6,221,063 | +3.498% |
| 2025-12-22 | 70.55 | 70.69 | 70.46 | 70.64 | +0.441% | 677,902 | +3.879% |
| 2025-12-19 | 70.33 | 70.68 | 70.31 | 70.33 | +0.457% | 847,771 | +4.337% |
| 2025-12-18 | 70.04 | 70.37 | 69.83 | 70.01 | +0.835% | 706,878 | +4.814% |
| 2025-12-17 | 69.77 | 69.99 | 69.43 | 69.43 | -0.573% | 2,207,249 | +5.689% |
| 2025-12-16 | 70.08 | 70.14 | 69.61 | 69.83 | -1.467% | 1,167,281 | +5.084% |
| 2025-12-15 | 70.88 | 71.02 | 70.64 | 70.87 | +0.596% | 1,215,778 | +3.542% |
| 2025-12-12 | 70.83 | 70.97 | 70.21 | 70.45 | -0.607% | 611,590 | +4.159% |
| 2025-12-11 | 70.61 | 71.01 | 70.61 | 70.88 | +0.739% | 510,672 | +3.527% |
| 2025-12-10 | 69.65 | 70.48 | 69.65 | 70.36 | +1.267% | 813,693 | +4.292% |
| 2025-12-09 | 69.65 | 69.86 | 69.47 | 69.48 | -0.316% | 434,585 | +5.613% |
| 2025-12-08 | 69.93 | 69.93 | 69.56 | 69.70 | -0.215% | 438,334 | +5.280% |
| 2025-12-05 | 70.20 | 70.23 | 69.77 | 69.85 | -0.029% | 638,813 | +5.054% |
| 2025-12-04 | 70.06 | 70.16 | 69.78 | 69.87 | -0.086% | 366,741 | +5.024% |
| 2025-12-03 | 69.61 | 69.94 | 69.59 | 69.93 | +0.662% | 528,072 | +4.934% |
| 2025-12-02 | 69.40 | 69.55 | 69.22 | 69.47 | +0.419% | 741,879 | +5.628% |
| 2025-12-01 | 69.38 | 69.50 | 69.15 | 69.18 | -0.489% | 725,066 | +6.071% |
| 2025-11-28 | 69.24 | 69.53 | 69.06 | 69.52 | +0.637% | 873,148 | +5.552% |
| 2025-11-26 | 68.70 | 69.19 | 68.70 | 69.08 | +0.906% | 787,805 | +6.225% |
| 2025-11-25 | 67.82 | 68.46 | 67.77 | 68.46 | +1.724% | 563,919 | +7.187% |
| 2025-11-24 | 67.29 | 67.53 | 67.05 | 67.30 | -0.237% | 606,151 | +9.034% |
| 2025-11-21 | 67.04 | 67.60 | 66.81 | 67.46 | +1.444% | 828,037 | +8.776% |
| 2025-11-20 | 67.85 | 67.93 | 66.45 | 66.50 | -1.350% | 867,775 | +10.346% |
| 2025-11-19 | 67.58 | 67.80 | 67.12 | 67.41 | -0.355% | 569,714 | +8.856% |
| 2025-11-18 | 67.56 | 67.86 | 67.25 | 67.65 | -1.010% | 844,646 | +8.470% |
| 2025-11-17 | 68.77 | 68.94 | 68.13 | 68.34 | -1.186% | 871,728 | +7.375% |
| 2025-11-14 | 68.91 | 69.36 | 68.83 | 69.16 | -0.803% | 776,131 | +6.102% |
| 2025-11-13 | 70.24 | 70.33 | 69.66 | 69.72 | -0.684% | 450,809 | +5.250% |
| 2025-11-12 | 69.90 | 70.29 | 69.90 | 70.20 | +0.573% | 447,561 | +4.530% |
| 2025-11-11 | 69.53 | 69.88 | 69.50 | 69.80 | +1.086% | 501,046 | +5.129% |
| 2025-11-10 | 68.77 | 69.08 | 68.55 | 69.05 | +1.172% | 341,019 | +6.271% |
| 2025-11-07 | 67.65 | 68.25 | 67.52 | 68.25 | +0.442% | 380,799 | +7.516% |
| 2025-11-06 | 68.15 | 68.23 | 67.76 | 67.95 | -0.454% | 414,582 | +7.991% |
| 2025-11-05 | 67.86 | 68.31 | 67.76 | 68.26 | +0.946% | 509,858 | +7.501% |
| 2025-11-04 | 67.60 | 67.97 | 67.50 | 67.62 | -1.140% | 525,796 | +8.518% |
| 2025-11-03 | 68.37 | 68.48 | 68.26 | 68.40 | -0.161% | 840,558 | +7.281% |
| 2025-10-31 | 68.47 | 68.56 | 68.19 | 68.51 | -0.407% | 703,143 | +7.108% |
| 2025-10-30 | 68.68 | 69.03 | 68.58 | 68.79 | -0.463% | 562,698 | +6.672% |
| 2025-10-29 | 69.61 | 69.61 | 68.83 | 69.11 | -0.547% | 455,983 | +6.179% |
| 2025-10-28 | 69.52 | 69.68 | 69.35 | 69.49 | -0.244% | 458,355 | +5.598% |
| 2025-10-27 | 69.46 | 69.67 | 69.46 | 69.66 | +0.476% | 509,883 | +5.340% |
| 2025-10-24 | 69.41 | 69.46 | 69.28 | 69.33 | +0.159% | 500,105 | +5.842% |
| 2025-10-23 | 69.13 | 69.30 | 69.07 | 69.22 | +0.479% | 822,520 | +6.010% |
| 2025-10-22 | 68.84 | 69.07 | 68.56 | 68.89 | +0.087% | 768,654 | +6.518% |
| 2025-10-21 | 68.93 | 69.13 | 68.78 | 68.83 | -0.635% | 1,262,419 | +6.610% |
| 2025-10-20 | 68.95 | 69.27 | 68.94 | 69.27 | +0.464% | 740,363 | +5.933% |
| 2025-10-17 | 68.58 | 68.97 | 68.44 | 68.95 | +0.073% | 749,003 | +6.425% |
| 2025-10-16 | 68.88 | 69.17 | 68.64 | 68.90 | +0.643% | 1,134,506 | +6.502% |
| 2025-10-15 | 68.35 | 68.62 | 68.00 | 68.46 | +0.176% | 1,588,916 | +7.187% |
| 2025-10-14 | 67.56 | 68.51 | 67.55 | 68.34 | +0.426% | 820,488 | +7.375% |
| 2025-10-13 | 67.77 | 68.13 | 67.75 | 68.05 | +0.636% | 378,092 | +7.832% |
| 2025-10-10 | 68.45 | 68.53 | 67.53 | 67.62 | -1.111% | 752,678 | +8.518% |
| 2025-10-09 | 69.03 | 69.08 | 68.23 | 68.38 | -1.099% | 830,440 | +7.312% |
| 2025-10-08 | 69.10 | 69.19 | 68.92 | 69.14 | +0.699% | 710,800 | +6.132% |
| 2025-10-07 | 69.02 | 69.07 | 68.66 | 68.66 | -0.809% | 770,178 | +6.874% |
| 2025-10-06 | 69.20 | 69.39 | 69.17 | 69.22 | -0.374% | 933,758 | +6.010% |
| 2025-10-03 | 69.33 | 69.55 | 69.27 | 69.48 | +0.579% | 615,130 | +5.613% |
| 2025-10-02 | 69.22 | 69.31 | 68.75 | 69.08 | +0.145% | 701,955 | +6.225% |
| 2025-10-01 | 68.49 | 69.03 | 68.49 | 68.98 | +1.262% | 1,528,170 | +6.379% |
| 2025-09-30 | 67.68 | 68.21 | 67.61 | 68.12 | +0.695% | 486,330 | +7.722% |
| 2025-09-29 | 67.63 | 67.69 | 67.47 | 67.65 | +0.431% | 849,110 | +8.470% |
| 2025-09-26 | 67.07 | 67.42 | 67.07 | 67.36 | +1.035% | 513,677 | +8.937% |
| 2025-09-25 | 66.80 | 66.81 | 66.42 | 66.67 | -0.995% | 663,923 | +10.064% |
| 2025-09-24 | 67.37 | 67.59 | 67.25 | 67.34 | -0.649% | 387,466 | +8.969% |
| 2025-09-23 | 68.07 | 68.17 | 67.66 | 67.78 | -0.015% | 338,632 | +8.262% |
| 2025-09-22 | 67.51 | 67.86 | 67.39 | 67.79 | +0.326% | 345,165 | +8.246% |
| 2025-09-19 | 67.59 | 67.75 | 67.44 | 67.57 | -0.354% | 412,118 | +8.598% |
| 2025-09-18 | 67.72 | 67.93 | 67.45 | 67.81 | +0.415% | 447,834 | +8.214% |
| 2025-09-17 | 67.66 | 68.09 | 67.27 | 67.53 | -0.369% | 4,806,791 | +8.663% |
| 2025-09-16 | 67.85 | 67.87 | 67.53 | 67.78 | -0.250% | 427,915 | +8.262% |
| 2025-09-15 | 67.79 | 67.97 | 67.70 | 67.95 | +0.711% | 427,054 | +7.991% |
| 2025-09-12 | 67.39 | 67.54 | 67.31 | 67.47 | -0.281% | 357,501 | +8.759% |
| 2025-09-11 | 67.21 | 67.69 | 67.21 | 67.66 | +1.045% | 392,593 | +8.454% |
| 2025-09-10 | 67.14 | 67.24 | 66.87 | 66.96 | -0.283% | 565,572 | +9.588% |
| 2025-09-09 | 67.12 | 67.27 | 67.02 | 67.15 | -0.134% | 711,091 | +9.278% |
| 2025-09-08 | 67.08 | 67.28 | 66.95 | 67.24 | +0.613% | 379,612 | +9.131% |
| 2025-09-05 | 67.02 | 67.20 | 66.61 | 66.83 | +0.526% | 5,488,169 | +9.801% |
| 2025-09-04 | 66.32 | 66.52 | 66.21 | 66.48 | +0.544% | 594,692 | +10.379% |
| 2025-09-03 | 65.83 | 66.19 | 65.83 | 66.12 | +0.349% | 754,371 | +10.980% |
| 2025-09-02 | 65.58 | 66.04 | 65.51 | 65.89 | -1.274% | 1,351,471 | +11.367% |
| 2025-08-29 | 66.75 | 66.89 | 66.66 | 66.74 | -0.433% | 393,961 | +9.949% |
| 2025-08-28 | 67.04 | 67.14 | 66.88 | 67.03 | +0.179% | 337,452 | +9.473% |
| 2025-08-27 | 66.65 | 66.94 | 66.44 | 66.91 | -0.253% | 392,987 | +9.670% |
| 2025-08-26 | 67.14 | 67.19 | 66.91 | 67.08 | -0.208% | 1,849,798 | +9.392% |
| 2025-08-25 | 67.91 | 68.08 | 67.20 | 67.22 | -1.422% | 476,031 | +9.164% |
| 2025-08-22 | 67.43 | 68.31 | 67.43 | 68.19 | +1.488% | 516,181 | +7.611% |
| 2025-08-21 | 67.28 | 67.31 | 67.06 | 67.19 | -0.607% | 485,392 | +9.213% |
| 2025-08-20 | 67.49 | 67.64 | 67.38 | 67.60 | +0.640% | 2,290,306 | +8.550% |
| 2025-08-19 | 67.43 | 67.50 | 67.11 | 67.17 | +0.179% | 325,015 | +9.245% |
| 2025-08-18 | 66.92 | 67.08 | 66.77 | 67.05 | -0.238% | 801,534 | +9.441% |
| 2025-08-15 | 67.24 | 67.25 | 67.07 | 67.21 | +0.298% | 504,365 | +9.180% |
| 2025-08-14 | 66.65 | 67.05 | 66.60 | 67.01 | +0.209% | 452,089 | +9.506% |
| 2025-08-13 | 66.67 | 66.87 | 66.59 | 66.87 | +0.845% | 706,669 | +9.735% |
| 2025-08-12 | 65.86 | 66.37 | 65.83 | 66.31 | +0.867% | 1,113,457 | +10.662% |
| 2025-08-11 | 65.83 | 65.88 | 65.59 | 65.74 | -0.545% | 914,998 | +11.622% |
| 2025-08-08 | 66.00 | 66.23 | 65.88 | 66.10 | +0.303% | 536,723 | +11.014% |
| 2025-08-07 | 66.00 | 66.06 | 65.57 | 65.90 | +0.934% | 7,081,964 | +11.351% |
| 2025-08-06 | 65.19 | 65.35 | 65.08 | 65.29 | +0.446% | 458,241 | +12.391% |
| 2025-08-05 | 65.07 | 65.12 | 64.76 | 65.00 | +0.154% | 826,446 | +12.892% |
| 2025-08-04 | 64.80 | 64.92 | 64.64 | 64.90 | +1.138% | 595,341 | +13.066% |
| 2025-08-01 | 64.02 | 64.23 | 63.71 | 64.17 | -0.326% | 1,959,674 | +14.353% |
| 2025-07-31 | 64.76 | 64.89 | 64.36 | 64.38 | -1.212% | 1,194,311 | +13.979% |
| 2025-07-30 | 65.45 | 65.62 | 64.94 | 65.17 | -1.033% | 618,194 | +12.598% |
| 2025-07-29 | 65.95 | 65.98 | 65.66 | 65.85 | -0.273% | 481,997 | +11.435% |
| 2025-07-28 | 66.53 | 66.53 | 65.88 | 66.03 | -1.653% | 505,997 | +11.131% |
| 2025-07-25 | 66.68 | 67.17 | 66.57 | 67.14 | +0.149% | 602,048 | +9.294% |
| 2025-07-24 | 67.24 | 67.36 | 67.03 | 67.04 | -1.136% | 808,649 | +9.457% |
| 2025-07-23 | 66.79 | 67.81 | 66.71 | 67.81 | +2.139% | 1,906,920 | +8.214% |
| 2025-07-22 | 66.08 | 66.42 | 65.94 | 66.39 | +0.469% | 3,671,860 | +10.529% |
| 2025-07-21 | 65.98 | 66.43 | 65.93 | 66.08 | +0.487% | 631,653 | +11.047% |
| 2025-07-18 | 66.36 | 66.36 | 65.73 | 65.76 | -0.273% | 454,593 | +11.588% |
| 2025-07-17 | 65.65 | 65.94 | 65.62 | 65.94 | +0.121% | 1,797,798 | +11.283% |
| 2025-07-16 | 65.50 | 65.87 | 65.30 | 65.86 | +0.504% | 908,432 | +11.418% |
| 2025-07-15 | 66.37 | 66.37 | 65.53 | 65.53 | -1.161% | 587,920 | +11.979% |
| 2025-07-14 | 66.02 | 66.36 | 66.00 | 66.30 | -0.015% | 378,650 | +10.679% |
| 2025-07-11 | 66.46 | 66.50 | 66.25 | 66.31 | -1.133% | 616,114 | +10.662% |
| 2025-07-10 | 66.96 | 67.12 | 66.82 | 67.07 | -0.030% | 371,849 | +9.408% |
| 2025-07-09 | 66.83 | 67.13 | 66.72 | 67.09 | +0.902% | 1,304,296 | +9.375% |
| 2025-07-08 | 65.95 | 66.55 | 65.89 | 66.49 | +0.895% | 1,123,499 | +10.362% |
| 2025-07-07 | 66.04 | 66.22 | 65.70 | 65.90 | -0.618% | 516,822 | +11.351% |
| 2025-07-03 | 66.25 | 66.40 | 66.16 | 66.31 | 0.000% | 540,561 | +10.662% |
| 2025-07-02 | 65.88 | 66.34 | 65.75 | 66.31 | +0.212% | 509,227 | +10.662% |
| 2025-07-01 | 65.93 | 66.18 | 65.85 | 66.17 | -0.045% | 1,106,936 | +10.896% |
| 2025-06-30 | 65.91 | 66.25 | 65.75 | 66.20 | +0.151% | 464,190 | +10.846% |
| 2025-06-27 | 65.94 | 66.28 | 65.77 | 66.10 | +0.931% | 921,942 | +11.014% |
| 2025-06-26 | 65.31 | 65.49 | 65.15 | 65.49 | +0.925% | 799,464 | +12.048% |
| 2025-06-25 | 64.80 | 64.94 | 64.67 | 64.89 | -0.674% | 1,396,140 | +13.084% |
| 2025-06-24 | 64.99 | 65.39 | 64.89 | 65.33 | +1.397% | 705,776 | +12.322% |
| 2025-06-23 | 63.47 | 64.47 | 63.38 | 64.43 | +0.861% | 1,980,104 | +13.891% |
| 2025-06-20 | 64.59 | 64.59 | 63.88 | 63.88 | -0.560% | 787,239 | +14.872% |
| 2025-06-18 | 64.37 | 64.61 | 64.15 | 64.24 | -0.124% | 1,154,412 | +14.228% |
| 2025-06-17 | 65.00 | 65.02 | 64.25 | 64.32 | -1.395% | 847,210 | +14.086% |
| 2025-06-16 | 65.56 | 65.84 | 65.20 | 65.23 | -1.465% | 1,554,480 | +12.494% |
| 2025-06-13 | 66.25 | 66.59 | 66.04 | 66.20 | -1.503% | 694,731 | +10.846% |
| 2025-06-12 | 67.16 | 67.34 | 67.06 | 67.21 | +0.840% | 453,309 | +9.180% |
| 2025-06-11 | 66.86 | 67.00 | 66.59 | 66.65 | -0.045% | 342,322 | +10.098% |
| 2025-06-10 | 66.88 | 66.89 | 66.53 | 66.68 | +0.165% | 2,008,203 | +10.048% |
| 2025-06-09 | 66.50 | 66.79 | 66.36 | 66.57 | 0.000% | 778,824 | +10.230% |
| 2025-06-06 | 66.48 | 66.68 | 66.44 | 66.57 | +0.256% | 1,023,831 | +10.230% |
| 2025-06-05 | 66.72 | 66.76 | 66.27 | 66.40 | +0.166% | 1,366,600 | +10.512% |
| 2025-06-04 | 66.15 | 66.52 | 66.06 | 66.29 | +0.653% | 366,619 | +10.695% |
| 2025-06-03 | 65.70 | 65.92 | 65.48 | 65.86 | -0.843% | 562,787 | +11.418% |
| 2025-06-02 | 65.82 | 66.43 | 65.60 | 66.42 | +1.096% | 717,449 | +10.479% |
| 2025-05-30 | 65.78 | 65.84 | 65.33 | 65.70 | +0.107% | 576,069 | +11.689% |
| 2025-05-29 | 65.70 | 65.71 | 65.38 | 65.63 | +0.382% | 448,234 | +11.809% |
| 2025-05-28 | 65.58 | 65.62 | 65.25 | 65.38 | -0.969% | 386,781 | +12.236% |
| 2025-05-27 | 66.13 | 66.22 | 65.89 | 66.02 | +1.149% | 319,571 | +11.148% |
| 2025-05-23 | 64.63 | 65.40 | 64.58 | 65.27 | -0.138% | 516,059 | +12.425% |
| 2025-05-22 | 65.14 | 65.53 | 64.97 | 65.36 | -0.061% | 479,135 | +12.271% |
| 2025-05-21 | 65.94 | 66.16 | 65.39 | 65.40 | -0.593% | 1,838,697 | +12.202% |
| 2025-05-20 | 65.57 | 65.83 | 65.49 | 65.79 | +0.766% | 399,150 | +11.537% |
| 2025-05-19 | 64.66 | 65.37 | 64.66 | 65.29 | +1.099% | 335,452 | +12.391% |
| 2025-05-16 | 64.34 | 64.60 | 64.20 | 64.58 | +0.326% | 394,164 | +13.627% |
| 2025-05-15 | 64.08 | 64.38 | 63.97 | 64.37 | +0.988% | 506,838 | +13.997% |
| 2025-05-14 | 64.16 | 64.16 | 63.66 | 63.74 | -0.188% | 540,281 | +15.124% |
| 2025-05-13 | 63.79 | 64.02 | 63.62 | 63.86 | +0.377% | 727,905 | +14.908% |
| 2025-05-12 | 63.43 | 63.65 | 63.05 | 63.62 | +0.173% | 7,174,021 | +15.341% |
| 2025-05-09 | 63.55 | 63.64 | 63.35 | 63.51 | +0.586% | 4,464,633 | +15.541% |
| 2025-05-08 | 63.66 | 63.66 | 63.11 | 63.14 | -0.363% | 468,289 | +16.218% |
| 2025-05-07 | 63.45 | 63.60 | 63.19 | 63.37 | -0.252% | 454,320 | +15.796% |
| 2025-05-06 | 63.65 | 63.78 | 63.49 | 63.53 | -0.267% | 530,554 | +15.504% |
| 2025-05-05 | 63.85 | 63.89 | 63.70 | 63.70 | +0.126% | 569,514 | +15.196% |
| 2025-05-02 | 63.49 | 63.81 | 63.45 | 63.62 | +2.201% | 729,437 | +15.341% |
| 2025-05-01 | 62.80 | 62.80 | 62.21 | 62.25 | -0.496% | 770,626 | +17.880% |
| 2025-04-30 | 62.24 | 62.72 | 61.91 | 62.56 | +0.096% | 917,696 | +17.295% |
| 2025-04-29 | 62.37 | 62.63 | 62.30 | 62.50 | +0.176% | 267,716 | +17.408% |
| 2025-04-28 | 62.15 | 62.46 | 62.02 | 62.39 | +0.580% | 359,747 | +17.615% |
| 2025-04-25 | 61.67 | 62.08 | 61.57 | 62.03 | +0.470% | 850,350 | +18.298% |
| 2025-04-24 | 61.27 | 61.80 | 61.19 | 61.74 | +1.346% | 465,746 | +18.853% |
| 2025-04-23 | 61.28 | 61.62 | 60.79 | 60.92 | +0.263% | 544,260 | +20.453% |
| 2025-04-22 | 60.28 | 61.00 | 60.24 | 60.76 | +2.015% | 725,440 | +20.770% |
| 2025-04-21 | 60.28 | 60.28 | 59.14 | 59.56 | -0.551% | 531,043 | +23.203% |
| 2025-04-17 | 59.72 | 60.26 | 59.61 | 59.89 | +0.842% | 607,554 | +22.525% |
| 2025-04-16 | 59.62 | 59.99 | 59.17 | 59.39 | -0.302% | 1,014,625 | +23.556% |
| 2025-04-15 | 59.52 | 59.85 | 59.43 | 59.57 | 0.000% | 325,102 | +23.183% |