IEV
iShares Europe ETF
stockNYSEETF
At CloseOct 2, 2026 3:57:51 PM EDT
70.82USD+1.092%(+0.76)36,386
IEV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 70.59 | 70.97 | 70.52 | 70.80 | +1.056% | 36,386 | 0.000% |
| 2026-10-01 | 70.65 | 70.77 | 69.80 | 70.06 | -1.504% | 109,883 | +1.056% |
| 2026-09-30 | 71.93 | 71.93 | 71.10 | 71.13 | -1.167% | 74,066 | -0.464% |
| 2026-09-29 | 71.99 | 72.25 | 71.58 | 71.97 | -0.663% | 93,914 | -1.626% |
| 2026-09-28 | 72.33 | 72.78 | 72.14 | 72.45 | -0.316% | 32,211 | -2.277% |
| 2026-09-25 | 72.48 | 72.74 | 72.17 | 72.68 | +0.637% | 51,253 | -2.587% |
| 2026-09-24 | 72.04 | 72.47 | 71.83 | 72.22 | +0.250% | 52,373 | -1.966% |
| 2026-09-23 | 72.67 | 72.67 | 71.94 | 72.04 | -1.571% | 54,404 | -1.721% |
| 2026-09-22 | 73.22 | 73.43 | 72.87 | 73.19 | +0.082% | 68,858 | -3.265% |
| 2026-09-21 | 73.25 | 73.26 | 72.94 | 73.13 | +0.980% | 160,624 | -3.186% |
| 2026-09-18 | 72.52 | 72.52 | 72.13 | 72.42 | -0.835% | 210,078 | -2.237% |
| 2026-09-17 | 73.20 | 73.36 | 73.02 | 73.03 | +0.940% | 23,910 | -3.054% |
| 2026-09-16 | 73.12 | 73.12 | 72.02 | 72.35 | -0.468% | 77,456 | -2.142% |
| 2026-09-15 | 72.91 | 72.91 | 72.54 | 72.69 | -0.261% | 60,123 | -2.600% |
| 2026-09-14 | 73.05 | 73.33 | 72.64 | 72.88 | -0.978% | 47,802 | -2.854% |
| 2026-09-11 | 73.80 | 73.89 | 73.45 | 73.60 | +0.808% | 17,124 | -3.804% |
| 2026-09-10 | 73.41 | 73.54 | 72.97 | 73.01 | -0.775% | 74,861 | -3.027% |
| 2026-09-09 | 74.06 | 74.16 | 73.58 | 73.58 | -1.195% | 236,943 | -3.778% |
| 2026-09-08 | 74.88 | 75.02 | 74.47 | 74.47 | -0.720% | 80,448 | -4.928% |
| 2026-09-04 | 74.69 | 75.14 | 74.69 | 75.01 | -0.027% | 62,552 | -5.613% |
| 2026-09-03 | 75.08 | 75.08 | 74.57 | 75.03 | +0.779% | 51,853 | -5.638% |
| 2026-09-02 | 74.31 | 74.47 | 74.27 | 74.45 | +0.418% | 59,788 | -4.903% |
| 2026-09-01 | 74.64 | 74.72 | 73.97 | 74.14 | -1.081% | 164,125 | -4.505% |
| 2026-08-31 | 75.36 | 75.46 | 74.78 | 74.95 | -0.425% | 59,705 | -5.537% |
| 2026-08-28 | 75.76 | 75.76 | 75.16 | 75.27 | -0.410% | 45,720 | -5.939% |
| 2026-08-27 | 75.58 | 75.58 | 75.27 | 75.58 | -0.356% | 51,828 | -6.324% |
| 2026-08-26 | 76.27 | 76.32 | 75.81 | 75.85 | -0.564% | 151,575 | -6.658% |
| 2026-08-25 | 76.00 | 76.30 | 75.97 | 76.28 | +0.487% | 72,903 | -7.184% |
| 2026-08-24 | 75.83 | 75.98 | 75.68 | 75.91 | +0.066% | 94,989 | -6.732% |
| 2026-08-21 | 75.82 | 75.98 | 75.72 | 75.86 | +0.690% | 105,214 | -6.670% |
| 2026-08-20 | 75.41 | 75.64 | 75.23 | 75.34 | -0.318% | 95,786 | -6.026% |
| 2026-08-19 | 75.47 | 75.61 | 75.29 | 75.58 | +0.948% | 93,800 | -6.324% |
| 2026-08-18 | 75.15 | 75.24 | 74.87 | 74.87 | -0.729% | 200,495 | -5.436% |
| 2026-08-17 | 75.63 | 75.71 | 75.31 | 75.42 | -0.278% | 156,063 | -6.126% |
| 2026-08-14 | 75.75 | 75.78 | 75.48 | 75.63 | +0.053% | 142,932 | -6.386% |
| 2026-08-13 | 75.62 | 75.73 | 75.42 | 75.59 | +0.093% | 69,345 | -6.337% |
| 2026-08-12 | 75.67 | 75.74 | 75.40 | 75.52 | -0.198% | 62,499 | -6.250% |
| 2026-08-11 | 75.97 | 76.06 | 75.45 | 75.67 | +0.079% | 52,780 | -6.436% |
| 2026-08-10 | 75.70 | 75.78 | 75.53 | 75.61 | -0.264% | 64,525 | -6.362% |
| 2026-08-07 | 76.07 | 76.07 | 75.65 | 75.81 | +0.771% | 56,178 | -6.609% |
| 2026-08-06 | 75.59 | 75.59 | 75.14 | 75.23 | -0.066% | 111,774 | -5.889% |
| 2026-08-05 | 75.52 | 75.52 | 75.19 | 75.28 | -0.080% | 66,192 | -5.951% |
| 2026-08-04 | 75.11 | 75.39 | 75.01 | 75.34 | +0.978% | 212,588 | -6.026% |
| 2026-08-03 | 74.46 | 74.64 | 74.34 | 74.61 | +0.431% | 239,234 | -5.107% |
| 2026-07-31 | 74.31 | 74.44 | 73.59 | 74.29 | -0.442% | 224,521 | -4.698% |
| 2026-07-30 | 74.00 | 74.62 | 73.98 | 74.62 | +2.345% | 68,045 | -5.119% |
| 2026-07-29 | 73.00 | 73.60 | 72.51 | 72.91 | -0.301% | 69,931 | -2.894% |
| 2026-07-28 | 72.69 | 73.32 | 72.64 | 73.13 | +0.357% | 89,519 | -3.186% |
| 2026-07-27 | 73.11 | 73.16 | 72.59 | 72.87 | +0.441% | 117,497 | -2.841% |
| 2026-07-24 | 72.46 | 72.90 | 72.39 | 72.55 | +0.708% | 535,075 | -2.412% |
| 2026-07-23 | 71.93 | 72.22 | 71.89 | 72.04 | -1.383% | 36,085 | -1.721% |
| 2026-07-22 | 73.36 | 73.41 | 73.05 | 73.05 | +0.426% | 60,416 | -3.080% |
| 2026-07-21 | 72.50 | 72.87 | 72.26 | 72.74 | +1.084% | 55,751 | -2.667% |
| 2026-07-20 | 72.50 | 72.50 | 71.91 | 71.96 | -1.031% | 55,004 | -1.612% |
| 2026-07-17 | 72.36 | 72.89 | 72.28 | 72.71 | -0.110% | 74,713 | -2.627% |
| 2026-07-16 | 72.60 | 73.13 | 72.55 | 72.79 | -0.451% | 44,658 | -2.734% |
| 2026-07-15 | 72.78 | 73.31 | 72.61 | 73.12 | +0.786% | 175,386 | -3.173% |
| 2026-07-14 | 72.71 | 72.92 | 72.51 | 72.55 | +0.471% | 43,150 | -2.412% |
| 2026-07-13 | 72.65 | 72.73 | 72.08 | 72.21 | -0.783% | 51,977 | -1.953% |
| 2026-07-10 | 72.80 | 72.91 | 72.54 | 72.78 | +0.124% | 48,694 | -2.721% |
| 2026-07-09 | 72.47 | 72.88 | 72.47 | 72.69 | +0.304% | 114,584 | -2.600% |
| 2026-07-08 | 72.20 | 72.52 | 71.84 | 72.47 | -1.078% | 50,011 | -2.304% |
| 2026-07-07 | 73.84 | 73.90 | 73.00 | 73.26 | -0.866% | 58,360 | -3.358% |
| 2026-07-06 | 73.58 | 73.94 | 73.44 | 73.90 | +0.408% | 51,061 | -4.195% |
| 2026-07-02 | 73.51 | 73.90 | 73.11 | 73.60 | +1.981% | 74,898 | -3.804% |
| 2026-07-01 | 72.05 | 72.34 | 71.98 | 72.17 | -0.933% | 177,900 | -1.898% |
| 2026-06-30 | 72.57 | 72.87 | 72.44 | 72.85 | +0.649% | 53,023 | -2.814% |
| 2026-06-29 | 71.95 | 72.48 | 71.66 | 72.38 | +0.864% | 36,805 | -2.183% |
| 2026-06-26 | 71.60 | 72.03 | 71.48 | 71.76 | -0.568% | 41,593 | -1.338% |
| 2026-06-25 | 72.26 | 72.45 | 71.93 | 72.17 | +1.149% | 85,344 | -1.898% |
| 2026-06-24 | 71.31 | 71.58 | 71.14 | 71.35 | -0.140% | 57,500 | -0.771% |
| 2026-06-23 | 71.56 | 71.84 | 71.41 | 71.45 | -1.271% | 72,297 | -0.910% |
| 2026-06-22 | 72.39 | 72.57 | 72.23 | 72.37 | -0.041% | 78,877 | -2.169% |
| 2026-06-18 | 72.41 | 72.53 | 72.20 | 72.40 | +0.208% | 122,860 | -2.210% |
| 2026-06-17 | 73.21 | 73.44 | 72.04 | 72.25 | -0.592% | 123,614 | -2.007% |
| 2026-06-16 | 73.03 | 73.18 | 72.68 | 72.68 | 0.000% | 72,546 | -2.587% |
| 2026-06-15 | 73.29 | 73.29 | 72.58 | 72.68 | -1.598% | 61,378 | -2.587% |
| 2026-06-12 | 73.47 | 73.91 | 73.22 | 73.86 | +0.244% | 39,382 | -4.143% |
| 2026-06-11 | 72.11 | 73.70 | 71.93 | 73.68 | +3.251% | 136,631 | -3.909% |
| 2026-06-10 | 71.99 | 72.29 | 71.31 | 71.36 | -1.239% | 58,496 | -0.785% |
| 2026-06-09 | 72.72 | 73.07 | 71.30 | 72.25 | +0.466% | 84,888 | -2.014% |
| 2026-06-08 | 72.31 | 72.39 | 71.86 | 71.92 | +0.489% | 108,497 | -1.557% |
| 2026-06-05 | 72.79 | 72.86 | 71.47 | 71.57 | -2.120% | 255,722 | -1.076% |
| 2026-06-04 | 72.88 | 73.18 | 72.78 | 73.12 | +1.148% | 109,560 | -3.173% |
| 2026-06-03 | 72.61 | 72.71 | 72.25 | 72.29 | -1.257% | 105,231 | -2.061% |
| 2026-06-02 | 72.96 | 73.30 | 72.93 | 73.21 | +0.632% | 115,546 | -3.292% |
| 2026-06-01 | 72.50 | 73.07 | 72.18 | 72.75 | -0.492% | 142,720 | -2.680% |
| 2026-05-29 | 73.35 | 73.73 | 73.10 | 73.11 | -0.068% | 116,998 | -3.160% |
| 2026-05-28 | 73.08 | 73.39 | 72.66 | 73.16 | -0.381% | 98,098 | -3.226% |
| 2026-05-27 | 73.61 | 73.66 | 73.25 | 73.44 | -0.095% | 113,162 | -3.595% |
| 2026-05-26 | 73.67 | 73.84 | 73.25 | 73.51 | +1.093% | 106,807 | -3.687% |
| 2026-05-22 | 73.02 | 73.02 | 72.62 | 72.72 | -0.349% | 262,917 | -2.634% |
| 2026-05-21 | 71.98 | 73.16 | 71.86 | 72.97 | +0.815% | 153,805 | -2.974% |
| 2026-05-20 | 71.56 | 72.89 | 71.38 | 72.38 | +1.772% | 87,660 | -2.183% |
| 2026-05-19 | 71.24 | 71.47 | 71.01 | 71.12 | -0.573% | 107,331 | -0.450% |
| 2026-05-18 | 71.32 | 71.60 | 70.91 | 71.53 | +1.475% | 366,392 | -1.021% |
| 2026-05-15 | 70.80 | 70.80 | 70.37 | 70.49 | -1.961% | 329,914 | +0.440% |
| 2026-05-14 | 72.12 | 72.31 | 71.83 | 71.90 | -0.194% | 116,691 | -1.530% |
| 2026-05-13 | 71.29 | 72.08 | 71.25 | 72.04 | +0.629% | 196,479 | -1.721% |
| 2026-05-12 | 71.44 | 71.75 | 71.09 | 71.59 | -0.913% | 146,338 | -1.104% |
| 2026-05-11 | 72.20 | 72.39 | 72.02 | 72.25 | -0.152% | 121,662 | -2.007% |
| 2026-05-08 | 72.26 | 72.50 | 72.03 | 72.36 | +0.808% | 158,440 | -2.156% |
| 2026-05-07 | 73.29 | 73.29 | 71.72 | 71.78 | -2.167% | 148,646 | -1.365% |
| 2026-05-06 | 73.13 | 73.45 | 73.06 | 73.37 | +2.831% | 331,151 | -3.503% |
| 2026-05-05 | 71.20 | 71.51 | 70.89 | 71.35 | +1.393% | 99,232 | -0.771% |
| 2026-05-04 | 71.10 | 71.17 | 70.13 | 70.37 | -1.786% | 89,026 | +0.611% |
| 2026-05-01 | 71.95 | 72.40 | 71.65 | 71.65 | -0.056% | 173,790 | -1.186% |
| 2026-04-30 | 70.98 | 71.94 | 70.89 | 71.69 | +2.385% | 246,395 | -1.241% |
| 2026-04-29 | 70.43 | 70.47 | 69.87 | 70.02 | -1.158% | 375,754 | +1.114% |
| 2026-04-28 | 70.84 | 70.98 | 70.61 | 70.84 | -0.520% | 125,421 | -0.056% |
| 2026-04-27 | 71.62 | 71.72 | 71.18 | 71.21 | -0.517% | 42,831 | -0.576% |
| 2026-04-24 | 71.34 | 71.70 | 71.23 | 71.58 | +0.618% | 129,166 | -1.090% |
| 2026-04-23 | 71.56 | 71.81 | 70.49 | 71.14 | -0.615% | 222,869 | -0.478% |
| 2026-04-22 | 72.12 | 72.12 | 71.42 | 71.58 | +0.210% | 104,060 | -1.090% |
| 2026-04-21 | 72.75 | 72.75 | 71.37 | 71.43 | -2.164% | 120,978 | -0.882% |
| 2026-04-20 | 72.87 | 73.10 | 72.57 | 73.01 | -0.328% | 108,179 | -3.027% |
| 2026-04-17 | 73.45 | 73.68 | 73.19 | 73.25 | +1.511% | 109,928 | -3.345% |
| 2026-04-16 | 72.68 | 72.68 | 71.91 | 72.16 | -0.318% | 123,844 | -1.885% |
| 2026-04-15 | 72.75 | 72.75 | 72.17 | 72.39 | -0.454% | 164,801 | -2.196% |
| 2026-04-14 | 72.67 | 72.88 | 72.59 | 72.72 | +0.762% | 156,300 | -2.640% |
| 2026-04-13 | 71.11 | 72.23 | 71.10 | 72.17 | +0.712% | 106,876 | -1.898% |
| 2026-04-10 | 72.05 | 72.10 | 71.41 | 71.66 | +0.308% | 201,439 | -1.200% |
| 2026-04-09 | 71.04 | 71.83 | 70.79 | 71.44 | -0.168% | 150,438 | -0.896% |
| 2026-04-08 | 71.64 | 71.97 | 70.92 | 71.56 | +3.951% | 235,850 | -1.062% |
| 2026-04-07 | 68.32 | 68.84 | 67.69 | 68.84 | -0.203% | 188,760 | +2.847% |
| 2026-04-06 | 68.53 | 69.15 | 68.53 | 68.98 | +0.554% | 251,079 | +2.638% |
| 2026-04-02 | 67.45 | 68.78 | 67.45 | 68.60 | -0.479% | 283,810 | +3.207% |
| 2026-04-01 | 68.79 | 69.35 | 68.64 | 68.93 | +1.457% | 213,368 | +2.713% |
| 2026-03-31 | 67.10 | 68.02 | 66.65 | 67.94 | +3.190% | 198,820 | +4.210% |
| 2026-03-30 | 66.13 | 66.37 | 65.56 | 65.84 | +0.550% | 413,559 | +7.533% |
| 2026-03-27 | 65.94 | 66.29 | 65.29 | 65.48 | -0.923% | 283,933 | +8.125% |
| 2026-03-26 | 66.52 | 67.08 | 66.02 | 66.09 | -2.016% | 113,712 | +7.127% |
| 2026-03-25 | 67.49 | 67.71 | 67.01 | 67.45 | +1.444% | 169,727 | +4.967% |
| 2026-03-24 | 65.77 | 66.80 | 65.74 | 66.49 | -0.434% | 142,133 | +6.482% |
| 2026-03-23 | 66.48 | 67.61 | 66.27 | 66.78 | +2.423% | 116,894 | +6.020% |
| 2026-03-20 | 66.95 | 67.00 | 64.97 | 65.20 | -3.106% | 149,467 | +8.589% |
| 2026-03-19 | 66.21 | 67.69 | 66.07 | 67.29 | -0.208% | 233,819 | +5.216% |
| 2026-03-18 | 68.54 | 68.55 | 67.38 | 67.43 | -1.991% | 253,036 | +4.998% |
| 2026-03-17 | 69.11 | 69.22 | 68.75 | 68.80 | +0.438% | 123,514 | +2.907% |
| 2026-03-16 | 68.17 | 68.70 | 68.16 | 68.50 | +1.647% | 169,309 | +3.358% |
| 2026-03-13 | 68.35 | 68.64 | 67.28 | 67.39 | -1.303% | 170,232 | +5.060% |
| 2026-03-12 | 68.47 | 68.64 | 67.94 | 68.28 | -1.386% | 186,329 | +3.691% |
| 2026-03-11 | 69.03 | 69.51 | 68.75 | 69.24 | -0.173% | 233,551 | +2.253% |
| 2026-03-10 | 69.93 | 70.45 | 69.26 | 69.36 | +0.072% | 229,039 | +2.076% |
| 2026-03-09 | 67.58 | 69.65 | 67.22 | 69.31 | +0.464% | 587,156 | +2.150% |
| 2026-03-06 | 68.02 | 69.27 | 67.97 | 68.99 | -0.762% | 333,327 | +2.624% |
| 2026-03-05 | 70.00 | 70.17 | 68.88 | 69.52 | -2.112% | 198,300 | +1.841% |
| 2026-03-04 | 70.80 | 71.05 | 70.44 | 71.02 | +1.284% | 597,821 | -0.310% |
| 2026-03-03 | 69.39 | 70.52 | 67.10 | 70.12 | -3.203% | 1,054,656 | +0.970% |
| 2026-03-02 | 72.23 | 72.77 | 72.03 | 72.44 | -1.976% | 288,611 | -2.264% |
| 2026-02-27 | 74.11 | 74.45 | 73.90 | 73.90 | -0.445% | 285,216 | -4.195% |
| 2026-02-26 | 74.33 | 74.33 | 73.71 | 74.23 | -0.161% | 118,354 | -4.621% |
| 2026-02-25 | 74.02 | 74.41 | 73.91 | 74.35 | +0.882% | 125,808 | -4.775% |
| 2026-02-24 | 73.48 | 73.86 | 73.38 | 73.70 | +0.245% | 308,034 | -3.935% |
| 2026-02-23 | 73.61 | 73.83 | 73.19 | 73.52 | -0.420% | 236,829 | -3.700% |
| 2026-02-20 | 73.25 | 73.85 | 73.19 | 73.83 | +0.985% | 223,312 | -4.104% |
| 2026-02-19 | 72.81 | 73.20 | 72.57 | 73.11 | -0.436% | 129,821 | -3.160% |
| 2026-02-18 | 73.36 | 73.67 | 73.19 | 73.43 | +0.273% | 157,790 | -3.582% |
| 2026-02-17 | 72.56 | 73.23 | 72.30 | 73.23 | +0.701% | 328,238 | -3.318% |
| 2026-02-13 | 72.46 | 72.84 | 72.14 | 72.72 | +0.110% | 287,401 | -2.640% |
| 2026-02-12 | 73.46 | 73.46 | 72.49 | 72.64 | -0.914% | 237,485 | -2.533% |
| 2026-02-11 | 73.18 | 73.45 | 72.73 | 73.31 | +0.383% | 293,454 | -3.424% |
| 2026-02-10 | 73.43 | 73.43 | 72.89 | 73.03 | -0.259% | 354,045 | -3.054% |
| 2026-02-09 | 72.86 | 73.40 | 72.74 | 73.22 | +0.965% | 534,286 | -3.305% |
| 2026-02-06 | 71.91 | 72.53 | 71.88 | 72.52 | +1.983% | 239,615 | -2.372% |
| 2026-02-05 | 71.36 | 71.76 | 71.09 | 71.11 | -1.564% | 338,651 | -0.436% |
| 2026-02-04 | 72.74 | 72.83 | 71.90 | 72.24 | +0.278% | 214,008 | -1.993% |
| 2026-02-03 | 71.79 | 72.31 | 71.56 | 72.04 | -0.456% | 413,248 | -1.721% |
| 2026-02-02 | 71.90 | 72.41 | 71.90 | 72.37 | +0.892% | 184,217 | -2.169% |
| 2026-01-30 | 72.15 | 72.20 | 71.42 | 71.73 | -0.857% | 269,712 | -1.297% |
| 2026-01-29 | 72.52 | 72.54 | 71.55 | 72.35 | +0.654% | 312,163 | -2.142% |
| 2026-01-28 | 72.04 | 72.17 | 71.53 | 71.88 | -1.318% | 429,099 | -1.503% |
| 2026-01-27 | 72.27 | 73.00 | 72.27 | 72.84 | +1.604% | 319,914 | -2.801% |
| 2026-01-26 | 71.51 | 71.78 | 71.48 | 71.69 | +0.816% | 280,015 | -1.241% |
| 2026-01-23 | 70.58 | 71.14 | 70.37 | 71.11 | +0.694% | 337,466 | -0.436% |
| 2026-01-22 | 70.60 | 70.81 | 70.44 | 70.62 | +0.427% | 229,626 | +0.255% |
| 2026-01-21 | 69.71 | 70.48 | 69.39 | 70.32 | +1.064% | 348,047 | +0.683% |
| 2026-01-20 | 69.65 | 70.11 | 69.52 | 69.58 | -1.501% | 352,519 | +1.753% |
| 2026-01-16 | 70.62 | 70.69 | 70.28 | 70.64 | +0.227% | 226,597 | +0.227% |
| 2026-01-15 | 70.64 | 70.68 | 70.41 | 70.48 | -0.198% | 489,219 | +0.454% |
| 2026-01-14 | 70.55 | 70.65 | 70.38 | 70.62 | +0.284% | 327,517 | +0.255% |
| 2026-01-13 | 70.59 | 70.59 | 70.24 | 70.42 | -0.354% | 230,416 | +0.540% |
| 2026-01-12 | 70.52 | 70.71 | 70.48 | 70.67 | +0.569% | 111,377 | +0.184% |
| 2026-01-09 | 70.09 | 70.33 | 69.91 | 70.27 | +0.746% | 128,555 | +0.754% |
| 2026-01-08 | 69.58 | 69.86 | 69.53 | 69.75 | -0.086% | 192,663 | +1.505% |
| 2026-01-07 | 70.02 | 70.02 | 69.78 | 69.81 | -0.527% | 253,449 | +1.418% |
| 2026-01-06 | 70.08 | 70.28 | 70.00 | 70.18 | +0.343% | 208,616 | +0.883% |
| 2026-01-05 | 69.35 | 70.11 | 69.26 | 69.94 | +0.735% | 308,036 | +1.230% |
| 2026-01-02 | 69.31 | 69.43 | 69.10 | 69.43 | +1.210% | 392,758 | +1.973% |
| 2025-12-31 | 68.94 | 68.94 | 68.55 | 68.60 | -0.392% | 78,855 | +3.207% |
| 2025-12-30 | 68.98 | 69.16 | 68.87 | 68.87 | +0.394% | 74,852 | +2.802% |
| 2025-12-29 | 69.00 | 69.00 | 68.50 | 68.60 | -0.580% | 475,056 | +3.207% |
| 2025-12-26 | 68.91 | 69.00 | 68.76 | 69.00 | +0.349% | 77,244 | +2.609% |
| 2025-12-24 | 68.79 | 68.87 | 68.66 | 68.76 | +0.160% | 307,970 | +2.967% |
| 2025-12-23 | 68.47 | 68.68 | 68.47 | 68.65 | +0.586% | 179,657 | +3.132% |
| 2025-12-22 | 68.19 | 68.34 | 68.10 | 68.25 | +0.206% | 191,693 | +3.736% |
| 2025-12-19 | 68.04 | 68.33 | 68.02 | 68.11 | +0.591% | 128,640 | +3.949% |
| 2025-12-18 | 67.68 | 68.02 | 67.54 | 67.71 | +0.849% | 114,204 | +4.564% |
| 2025-12-17 | 67.44 | 67.70 | 67.14 | 67.14 | -0.636% | 65,153 | +5.451% |
| 2025-12-16 | 67.80 | 67.82 | 67.32 | 67.57 | -1.501% | 262,578 | +4.780% |
| 2025-12-15 | 68.51 | 68.67 | 68.31 | 68.60 | +0.868% | 279,542 | +3.207% |
| 2025-12-12 | 68.46 | 68.53 | 67.68 | 68.01 | -0.744% | 152,179 | +4.102% |
| 2025-12-11 | 68.33 | 68.58 | 68.27 | 68.52 | +0.794% | 68,558 | +3.327% |
| 2025-12-10 | 67.35 | 68.05 | 67.27 | 67.98 | +1.296% | 111,129 | +4.148% |
| 2025-12-09 | 67.25 | 67.43 | 67.11 | 67.11 | -0.386% | 131,623 | +5.498% |
| 2025-12-08 | 67.48 | 67.48 | 67.19 | 67.37 | -0.089% | 86,725 | +5.091% |
| 2025-12-05 | 67.66 | 67.78 | 67.38 | 67.43 | +0.045% | 88,178 | +4.998% |
| 2025-12-04 | 67.59 | 67.73 | 67.40 | 67.40 | -0.237% | 200,991 | +5.045% |
| 2025-12-03 | 67.30 | 67.61 | 67.26 | 67.56 | +0.761% | 106,729 | +4.796% |
| 2025-12-02 | 67.00 | 67.18 | 66.87 | 67.05 | +0.464% | 151,485 | +5.593% |
| 2025-12-01 | 66.87 | 67.08 | 66.71 | 66.74 | -0.373% | 129,065 | +6.083% |
| 2025-11-28 | 66.69 | 67.08 | 66.69 | 66.99 | +0.360% | 117,093 | +5.687% |
| 2025-11-26 | 66.25 | 66.81 | 66.25 | 66.75 | +1.029% | 143,846 | +6.067% |
| 2025-11-25 | 65.48 | 66.08 | 65.41 | 66.07 | +1.709% | 153,060 | +7.159% |
| 2025-11-24 | 64.94 | 65.19 | 64.73 | 64.96 | -0.246% | 342,222 | +8.990% |
| 2025-11-21 | 64.74 | 65.31 | 64.54 | 65.12 | +1.480% | 266,323 | +8.722% |
| 2025-11-20 | 65.54 | 65.62 | 64.17 | 64.17 | -1.353% | 230,750 | +10.332% |
| 2025-11-19 | 65.25 | 65.46 | 64.82 | 65.05 | -0.383% | 130,587 | +8.839% |
| 2025-11-18 | 65.34 | 65.52 | 64.94 | 65.30 | -1.001% | 254,913 | +8.423% |
| 2025-11-17 | 66.35 | 66.58 | 65.80 | 65.96 | -1.198% | 237,367 | +7.338% |
| 2025-11-14 | 66.59 | 66.98 | 66.53 | 66.76 | -0.994% | 204,849 | +6.052% |
| 2025-11-13 | 67.85 | 67.93 | 67.35 | 67.43 | -0.678% | 215,622 | +4.998% |
| 2025-11-12 | 67.56 | 67.94 | 67.56 | 67.89 | +0.802% | 420,292 | +4.286% |
| 2025-11-11 | 67.06 | 67.45 | 67.06 | 67.35 | +1.050% | 79,559 | +5.122% |
| 2025-11-10 | 66.30 | 66.67 | 66.13 | 66.65 | +1.292% | 289,195 | +6.227% |
| 2025-11-07 | 65.20 | 65.80 | 65.14 | 65.80 | +0.473% | 211,570 | +7.599% |
| 2025-11-06 | 65.67 | 65.76 | 65.31 | 65.49 | -0.426% | 101,268 | +8.108% |
| 2025-11-05 | 65.34 | 65.83 | 65.34 | 65.77 | +0.797% | 107,554 | +7.648% |
| 2025-11-04 | 65.05 | 65.47 | 65.05 | 65.25 | -0.926% | 148,571 | +8.506% |
| 2025-11-03 | 65.88 | 65.90 | 65.70 | 65.86 | -0.076% | 193,197 | +7.501% |
| 2025-10-31 | 65.97 | 65.97 | 65.65 | 65.91 | -0.408% | 91,632 | +7.419% |
| 2025-10-30 | 66.02 | 66.43 | 66.01 | 66.18 | -0.601% | 129,669 | +6.981% |
| 2025-10-29 | 67.01 | 67.05 | 66.29 | 66.58 | -0.374% | 118,873 | +6.338% |
| 2025-10-28 | 66.92 | 67.05 | 66.75 | 66.83 | -0.358% | 106,694 | +5.940% |
| 2025-10-27 | 66.86 | 67.08 | 66.85 | 67.07 | +0.479% | 81,916 | +5.561% |
| 2025-10-24 | 66.76 | 66.80 | 66.62 | 66.75 | +0.180% | 62,980 | +6.067% |
| 2025-10-23 | 66.49 | 66.68 | 66.45 | 66.63 | +0.634% | 77,301 | +6.258% |
| 2025-10-22 | 66.30 | 66.47 | 66.02 | 66.21 | -0.030% | 151,629 | +6.932% |
| 2025-10-21 | 66.48 | 66.57 | 66.23 | 66.23 | -0.675% | 67,722 | +6.900% |
| 2025-10-20 | 66.41 | 66.70 | 66.41 | 66.68 | +0.513% | 360,341 | +6.179% |
| 2025-10-17 | 66.06 | 66.42 | 65.93 | 66.34 | -0.030% | 107,632 | +6.723% |
| 2025-10-16 | 66.32 | 66.59 | 66.17 | 66.36 | +0.774% | 100,936 | +6.691% |
| 2025-10-15 | 65.82 | 66.04 | 65.49 | 65.85 | +0.137% | 103,326 | +7.517% |
| 2025-10-14 | 64.99 | 65.90 | 64.98 | 65.76 | +0.489% | 117,656 | +7.664% |
| 2025-10-13 | 65.26 | 65.50 | 65.09 | 65.44 | +0.646% | 79,100 | +8.191% |
| 2025-10-10 | 65.90 | 65.95 | 64.98 | 65.02 | -1.125% | 133,888 | +8.890% |
| 2025-10-09 | 66.43 | 66.43 | 65.66 | 65.76 | -1.172% | 218,878 | +7.664% |
| 2025-10-08 | 66.50 | 66.61 | 66.35 | 66.54 | +0.635% | 9,548,420 | +6.402% |
| 2025-10-07 | 66.47 | 66.50 | 66.12 | 66.12 | -0.676% | 173,738 | +7.078% |
| 2025-10-06 | 66.63 | 66.75 | 66.56 | 66.57 | -0.374% | 143,747 | +6.354% |
| 2025-10-03 | 66.66 | 66.93 | 66.66 | 66.82 | +0.557% | 102,430 | +5.956% |
| 2025-10-02 | 66.66 | 66.70 | 66.18 | 66.45 | +0.287% | 93,548 | +6.546% |
| 2025-10-01 | 65.89 | 66.39 | 65.89 | 66.26 | +1.191% | 80,162 | +6.852% |
| 2025-09-30 | 64.99 | 65.56 | 64.88 | 65.48 | +0.707% | 372,666 | +8.125% |
| 2025-09-29 | 64.97 | 65.05 | 64.84 | 65.02 | +0.432% | 147,011 | +8.890% |
| 2025-09-26 | 64.52 | 64.81 | 64.50 | 64.74 | +1.014% | 241,733 | +9.361% |
| 2025-09-25 | 64.12 | 64.22 | 63.83 | 64.09 | -0.912% | 108,072 | +10.470% |
| 2025-09-24 | 64.71 | 64.89 | 64.61 | 64.68 | -0.569% | 207,108 | +9.462% |
| 2025-09-23 | 65.32 | 65.43 | 64.97 | 65.05 | -0.046% | 81,335 | +8.839% |
| 2025-09-22 | 64.90 | 65.17 | 64.70 | 65.08 | +0.324% | 201,581 | +8.789% |
| 2025-09-19 | 65.03 | 65.06 | 64.78 | 64.87 | -0.369% | 110,794 | +9.141% |
| 2025-09-18 | 65.06 | 65.22 | 64.79 | 65.11 | +0.494% | 149,089 | +8.739% |
| 2025-09-17 | 64.96 | 65.39 | 64.66 | 64.79 | -0.430% | 205,483 | +9.276% |
| 2025-09-16 | 65.21 | 65.22 | 64.86 | 65.07 | -0.322% | 402,904 | +8.806% |
| 2025-09-15 | 65.19 | 65.30 | 65.03 | 65.28 | +0.772% | 295,239 | +8.456% |
| 2025-09-12 | 64.78 | 64.86 | 64.63 | 64.78 | -0.354% | 1,057,214 | +9.293% |
| 2025-09-11 | 64.61 | 65.04 | 64.59 | 65.01 | +1.041% | 136,579 | +8.906% |
| 2025-09-10 | 64.53 | 64.58 | 64.25 | 64.34 | -0.325% | 125,493 | +10.040% |
| 2025-09-09 | 64.47 | 64.56 | 64.38 | 64.55 | -0.124% | 158,048 | +9.682% |
| 2025-09-08 | 64.47 | 64.63 | 64.29 | 64.63 | +0.701% | 122,722 | +9.547% |
| 2025-09-05 | 64.39 | 64.57 | 64.00 | 64.18 | +0.422% | 284,674 | +10.315% |
| 2025-09-04 | 63.73 | 63.94 | 63.65 | 63.91 | +0.535% | 164,892 | +10.781% |
| 2025-09-03 | 63.35 | 63.58 | 63.26 | 63.57 | +0.395% | 299,697 | +11.373% |
| 2025-09-02 | 63.03 | 63.47 | 62.75 | 63.32 | -1.124% | 443,425 | +11.813% |
| 2025-08-29 | 64.10 | 64.19 | 64.01 | 64.04 | -0.513% | 122,932 | +10.556% |
| 2025-08-28 | 64.33 | 64.47 | 64.19 | 64.37 | +0.109% | 149,778 | +9.989% |
| 2025-08-27 | 63.96 | 64.30 | 63.78 | 64.30 | -0.202% | 175,723 | +10.109% |
| 2025-08-26 | 64.38 | 64.43 | 64.20 | 64.43 | -0.139% | 182,058 | +9.887% |
| 2025-08-25 | 65.16 | 65.29 | 64.48 | 64.52 | -1.481% | 131,863 | +9.733% |
| 2025-08-22 | 64.82 | 65.53 | 64.80 | 65.49 | +1.551% | 274,389 | +8.108% |
| 2025-08-21 | 64.55 | 64.63 | 64.39 | 64.49 | -0.678% | 1,109,678 | +9.784% |
| 2025-08-20 | 64.82 | 64.94 | 64.72 | 64.93 | +0.635% | 241,476 | +9.041% |
| 2025-08-19 | 64.65 | 64.78 | 64.42 | 64.52 | +0.264% | 251,644 | +9.733% |
| 2025-08-18 | 64.14 | 64.35 | 64.06 | 64.35 | -0.263% | 191,405 | +10.023% |
| 2025-08-15 | 64.46 | 64.53 | 64.37 | 64.52 | +0.233% | 244,021 | +9.733% |
| 2025-08-14 | 63.94 | 64.37 | 63.87 | 64.37 | +0.453% | 284,806 | +9.989% |
| 2025-08-13 | 63.92 | 64.11 | 63.85 | 64.08 | +0.771% | 212,831 | +10.487% |
| 2025-08-12 | 63.06 | 63.62 | 63.02 | 63.59 | +1.017% | 319,131 | +11.338% |
| 2025-08-11 | 62.97 | 63.07 | 62.79 | 62.95 | -0.600% | 285,584 | +12.470% |
| 2025-08-08 | 63.14 | 63.40 | 63.07 | 63.33 | +0.349% | 186,361 | +11.795% |
| 2025-08-07 | 63.17 | 63.23 | 62.83 | 63.11 | +1.089% | 240,129 | +12.185% |
| 2025-08-06 | 62.32 | 62.51 | 62.26 | 62.43 | +0.434% | 223,296 | +13.407% |
| 2025-08-05 | 62.28 | 62.28 | 61.96 | 62.16 | +0.113% | 334,785 | +13.900% |
| 2025-08-04 | 61.97 | 62.10 | 61.85 | 62.09 | +1.173% | 483,700 | +14.028% |
| 2025-08-01 | 61.32 | 61.45 | 60.97 | 61.37 | -0.551% | 452,038 | +15.366% |
| 2025-07-31 | 62.01 | 62.14 | 61.60 | 61.71 | -1.169% | 487,824 | +14.730% |
| 2025-07-30 | 62.74 | 62.86 | 62.21 | 62.44 | -1.015% | 264,638 | +13.389% |
| 2025-07-29 | 63.07 | 63.21 | 62.90 | 63.08 | -0.079% | 352,151 | +12.238% |
| 2025-07-28 | 63.66 | 63.66 | 63.03 | 63.13 | -1.789% | 271,705 | +12.150% |
| 2025-07-25 | 63.79 | 64.30 | 63.69 | 64.28 | +0.218% | 1,160,859 | +10.143% |
| 2025-07-24 | 64.33 | 64.46 | 64.14 | 64.14 | -1.186% | 235,543 | +10.384% |
| 2025-07-23 | 63.91 | 64.91 | 63.88 | 64.91 | +2.156% | 533,704 | +9.074% |
| 2025-07-22 | 63.19 | 63.59 | 63.04 | 63.54 | +0.618% | 274,623 | +11.426% |
| 2025-07-21 | 63.15 | 63.50 | 63.00 | 63.15 | +0.366% | 263,377 | +12.114% |
| 2025-07-18 | 63.44 | 63.44 | 62.85 | 62.92 | -0.095% | 441,233 | +12.524% |
| 2025-07-17 | 62.72 | 63.02 | 62.71 | 62.98 | 0.000% | 517,419 | +12.417% |
| 2025-07-16 | 62.66 | 62.99 | 62.46 | 62.98 | +0.447% | 452,303 | +12.417% |
| 2025-07-15 | 63.45 | 63.45 | 62.68 | 62.70 | -1.135% | 519,827 | +12.919% |
| 2025-07-14 | 63.16 | 63.48 | 63.15 | 63.42 | -0.110% | 641,825 | +11.637% |
| 2025-07-11 | 63.64 | 63.64 | 63.39 | 63.49 | -1.152% | 259,853 | +11.514% |
| 2025-07-10 | 64.13 | 64.24 | 63.97 | 64.23 | -0.062% | 362,891 | +10.229% |
| 2025-07-09 | 63.96 | 64.27 | 63.84 | 64.27 | +1.149% | 223,266 | +10.160% |
| 2025-07-08 | 63.06 | 63.65 | 63.02 | 63.54 | +0.825% | 380,481 | +11.426% |
| 2025-07-07 | 63.15 | 63.38 | 62.87 | 63.02 | -0.615% | 350,653 | +12.345% |
| 2025-07-03 | 63.38 | 63.55 | 63.31 | 63.41 | -0.142% | 219,819 | +11.654% |
| 2025-07-02 | 63.08 | 63.52 | 62.91 | 63.50 | +0.427% | 461,214 | +11.496% |
| 2025-07-01 | 63.00 | 63.31 | 63.00 | 63.23 | -0.032% | 290,263 | +11.972% |
| 2025-06-30 | 62.97 | 63.31 | 62.82 | 63.25 | +0.158% | 772,865 | +11.937% |
| 2025-06-27 | 62.99 | 63.37 | 62.88 | 63.15 | +0.911% | 393,378 | +12.114% |
| 2025-06-26 | 62.40 | 62.60 | 62.29 | 62.58 | +0.822% | 334,584 | +13.135% |
| 2025-06-25 | 62.06 | 62.15 | 61.90 | 62.07 | -0.752% | 322,413 | +14.065% |
| 2025-06-24 | 62.23 | 62.62 | 62.16 | 62.54 | +1.378% | 538,104 | +13.208% |
| 2025-06-23 | 60.75 | 61.72 | 60.72 | 61.69 | +0.817% | 525,827 | +14.767% |
| 2025-06-20 | 61.62 | 61.70 | 61.18 | 61.19 | -0.633% | 612,479 | +15.705% |
| 2025-06-18 | 61.65 | 61.94 | 61.46 | 61.58 | -0.146% | 403,074 | +14.972% |
| 2025-06-17 | 62.30 | 62.35 | 61.59 | 61.67 | -1.360% | 1,586,284 | +14.805% |
| 2025-06-16 | 62.86 | 63.20 | 62.52 | 62.52 | -1.466% | 1,362,895 | +13.244% |
| 2025-06-13 | 63.49 | 63.88 | 63.35 | 63.45 | -1.765% | 468,583 | +11.584% |
| 2025-06-12 | 64.36 | 64.61 | 64.32 | 64.59 | +1.080% | 207,294 | +9.614% |
| 2025-06-11 | 64.15 | 64.27 | 63.87 | 63.90 | -0.125% | 219,977 | +10.798% |
| 2025-06-10 | 64.15 | 64.21 | 63.88 | 63.98 | +0.094% | 250,631 | +10.660% |
| 2025-06-09 | 63.70 | 64.16 | 63.70 | 63.92 | -0.094% | 193,410 | +10.763% |
| 2025-06-06 | 63.89 | 64.03 | 63.81 | 63.98 | +0.329% | 157,647 | +10.660% |
| 2025-06-05 | 64.08 | 64.16 | 63.67 | 63.77 | +0.063% | 295,282 | +11.024% |
| 2025-06-04 | 63.55 | 63.91 | 63.47 | 63.73 | +0.823% | 366,527 | +11.094% |
| 2025-06-03 | 63.20 | 63.38 | 62.93 | 63.21 | -0.956% | 758,788 | +12.008% |
| 2025-06-02 | 63.24 | 63.82 | 63.03 | 63.82 | +0.885% | 413,032 | +10.937% |
| 2025-05-30 | 63.23 | 63.29 | 62.80 | 63.26 | +0.095% | 240,947 | +11.919% |
| 2025-05-29 | 63.24 | 63.24 | 62.84 | 63.20 | +0.541% | 187,866 | +12.025% |
| 2025-05-28 | 63.07 | 63.10 | 62.73 | 62.86 | -1.055% | 217,868 | +12.631% |
| 2025-05-27 | 63.63 | 63.75 | 63.44 | 63.53 | +1.211% | 373,597 | +11.443% |
| 2025-05-23 | 62.02 | 62.91 | 62.02 | 62.77 | -0.318% | 578,100 | +12.793% |
| 2025-05-22 | 62.73 | 63.15 | 62.58 | 62.97 | -0.174% | 408,195 | +12.434% |
| 2025-05-21 | 63.45 | 63.70 | 62.99 | 63.08 | -0.395% | 831,403 | +12.238% |
| 2025-05-20 | 63.00 | 63.34 | 62.98 | 63.33 | +0.796% | 699,061 | +11.795% |
| 2025-05-19 | 62.15 | 62.83 | 62.15 | 62.83 | +1.322% | 699,934 | +12.685% |
| 2025-05-16 | 61.78 | 62.01 | 61.63 | 62.01 | +0.307% | 403,354 | +14.175% |
| 2025-05-15 | 61.56 | 61.83 | 61.43 | 61.82 | +1.129% | 397,471 | +14.526% |
| 2025-05-14 | 61.58 | 61.63 | 61.12 | 61.13 | -0.456% | 493,763 | +15.819% |
| 2025-05-13 | 61.23 | 61.57 | 61.10 | 61.41 | +0.491% | 270,248 | +15.291% |
| 2025-05-12 | 60.97 | 61.14 | 60.58 | 61.11 | +0.082% | 808,730 | +15.857% |
| 2025-05-09 | 61.13 | 61.20 | 60.92 | 61.06 | +0.577% | 266,204 | +15.952% |
| 2025-05-08 | 61.10 | 61.14 | 60.66 | 60.71 | -0.459% | 627,632 | +16.620% |
| 2025-05-07 | 61.00 | 61.19 | 60.79 | 60.99 | -0.359% | 262,526 | +16.085% |
| 2025-05-06 | 61.29 | 61.37 | 61.12 | 61.21 | -0.342% | 147,758 | +15.667% |
| 2025-05-05 | 61.51 | 61.52 | 61.32 | 61.42 | +0.376% | 316,955 | +15.272% |
| 2025-05-02 | 61.18 | 61.46 | 61.10 | 61.19 | +1.881% | 734,677 | +15.705% |
| 2025-05-01 | 60.41 | 60.48 | 59.92 | 60.06 | -0.381% | 144,151 | +17.882% |
| 2025-04-30 | 59.90 | 60.43 | 59.62 | 60.29 | -0.066% | 169,321 | +17.432% |
| 2025-04-29 | 60.09 | 60.39 | 60.07 | 60.33 | +0.299% | 193,114 | +17.355% |
| 2025-04-28 | 59.85 | 60.19 | 59.80 | 60.15 | +0.552% | 327,696 | +17.706% |
| 2025-04-25 | 59.55 | 59.88 | 59.43 | 59.82 | +0.268% | 131,747 | +18.355% |
| 2025-04-24 | 59.06 | 59.66 | 59.02 | 59.66 | +1.376% | 165,511 | +18.672% |
| 2025-04-23 | 59.03 | 59.47 | 58.67 | 58.85 | +0.392% | 352,797 | +20.306% |
| 2025-04-22 | 58.08 | 58.80 | 57.97 | 58.62 | +2.054% | 285,409 | +20.778% |
| 2025-04-21 | 58.00 | 58.00 | 56.91 | 57.44 | -0.606% | 317,224 | +23.259% |
| 2025-04-17 | 57.59 | 58.11 | 57.49 | 57.79 | +0.890% | 830,629 | +22.513% |
| 2025-04-16 | 57.46 | 57.89 | 57.09 | 57.28 | -0.261% | 614,790 | +23.603% |
| 2025-04-15 | 57.29 | 57.64 | 57.22 | 57.43 | +1.020% | 713,260 | +23.281% |
| 2025-04-14 | 56.54 | 57.09 | 56.33 | 56.85 | 0.000% | 334,070 | +24.538% |