INTF
iShares International Equity Factor ETF
stockNYSEETF
Market OpenOct 5, 2026 12:12:27 PM EDT
41.47USD-0.193%(-0.08)120,367
41.47Bid41.51Ask0.04SpreadINTF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.37 | 41.47 | 41.30 | 41.47 | -0.193% | 120,367 | 0.000% |
| 2026-10-02 | 41.42 | 41.58 | 41.25 | 41.55 | +0.923% | 338,579 | -0.193% |
| 2026-10-01 | 41.39 | 41.39 | 40.96 | 41.17 | -0.819% | 738,026 | +0.729% |
| 2026-09-30 | 41.97 | 41.99 | 41.51 | 41.51 | -0.622% | 585,567 | -0.096% |
| 2026-09-29 | 41.82 | 41.82 | 41.51 | 41.77 | -0.571% | 791,748 | -0.718% |
| 2026-09-28 | 42.01 | 42.20 | 41.83 | 42.01 | -0.497% | 1,234,036 | -1.285% |
| 2026-09-25 | 42.08 | 42.24 | 41.93 | 42.22 | +0.981% | 326,057 | -1.776% |
| 2026-09-24 | 41.79 | 41.91 | 41.56 | 41.81 | -0.310% | 408,375 | -0.813% |
| 2026-09-23 | 42.22 | 42.22 | 41.82 | 41.94 | -1.572% | 734,744 | -1.121% |
| 2026-09-22 | 42.58 | 42.71 | 42.36 | 42.61 | +0.306% | 458,951 | -2.675% |
| 2026-09-21 | 42.48 | 42.53 | 42.31 | 42.48 | +0.927% | 227,493 | -2.378% |
| 2026-09-18 | 42.13 | 42.13 | 41.95 | 42.09 | -1.081% | 233,175 | -1.473% |
| 2026-09-17 | 42.59 | 42.65 | 42.50 | 42.55 | +1.093% | 257,095 | -2.538% |
| 2026-09-16 | 42.40 | 42.52 | 41.81 | 42.09 | -0.379% | 246,123 | -1.473% |
| 2026-09-15 | 42.28 | 42.28 | 42.08 | 42.25 | -0.330% | 182,387 | -1.846% |
| 2026-09-14 | 42.38 | 42.61 | 42.23 | 42.39 | -0.749% | 332,685 | -2.170% |
| 2026-09-11 | 42.81 | 42.83 | 42.66 | 42.71 | +0.874% | 160,149 | -2.903% |
| 2026-09-10 | 42.47 | 42.55 | 42.27 | 42.34 | -0.750% | 200,850 | -2.055% |
| 2026-09-09 | 42.94 | 42.94 | 42.63 | 42.66 | -0.975% | 206,094 | -2.789% |
| 2026-09-08 | 43.30 | 43.30 | 43.06 | 43.08 | -0.760% | 165,072 | -3.737% |
| 2026-09-04 | 43.22 | 43.49 | 43.22 | 43.41 | +0.138% | 210,733 | -4.469% |
| 2026-09-03 | 43.17 | 43.41 | 43.10 | 43.35 | +1.214% | 236,307 | -4.337% |
| 2026-09-02 | 42.69 | 42.83 | 42.64 | 42.83 | +0.469% | 181,881 | -3.175% |
| 2026-09-01 | 42.76 | 42.89 | 42.53 | 42.63 | -0.606% | 396,232 | -2.721% |
| 2026-08-31 | 43.11 | 43.15 | 42.85 | 42.89 | -0.233% | 166,448 | -3.311% |
| 2026-08-28 | 43.30 | 43.34 | 42.87 | 42.99 | -0.232% | 199,552 | -3.536% |
| 2026-08-27 | 43.11 | 43.11 | 42.92 | 43.09 | -0.255% | 210,437 | -3.760% |
| 2026-08-26 | 43.34 | 43.40 | 43.15 | 43.20 | -0.415% | 165,300 | -4.005% |
| 2026-08-25 | 43.24 | 43.38 | 43.15 | 43.38 | +0.696% | 187,377 | -4.403% |
| 2026-08-24 | 43.01 | 43.10 | 42.95 | 43.08 | -0.139% | 172,115 | -3.737% |
| 2026-08-21 | 43.10 | 43.17 | 43.05 | 43.14 | +0.818% | 626,435 | -3.871% |
| 2026-08-20 | 42.81 | 42.97 | 42.71 | 42.79 | -0.280% | 379,215 | -3.085% |
| 2026-08-19 | 43.00 | 43.04 | 42.79 | 42.91 | +0.492% | 286,840 | -3.356% |
| 2026-08-18 | 42.98 | 43.03 | 42.70 | 42.70 | -1.226% | 163,248 | -2.881% |
| 2026-08-17 | 43.29 | 43.37 | 43.19 | 43.23 | -0.139% | 255,722 | -4.071% |
| 2026-08-14 | 43.34 | 43.41 | 43.23 | 43.29 | +0.069% | 171,077 | -4.204% |
| 2026-08-13 | 43.21 | 43.29 | 43.16 | 43.26 | +0.360% | 129,393 | -4.138% |
| 2026-08-12 | 43.18 | 43.23 | 43.03 | 43.10 | +0.384% | 261,712 | -3.793% |
| 2026-08-11 | 43.09 | 43.13 | 42.88 | 42.94 | +0.070% | 147,707 | -3.423% |
| 2026-08-10 | 42.94 | 43.00 | 42.87 | 42.91 | -0.371% | 161,792 | -3.356% |
| 2026-08-07 | 43.15 | 43.15 | 42.93 | 43.07 | +1.032% | 111,264 | -3.715% |
| 2026-08-06 | 42.79 | 42.86 | 42.60 | 42.63 | -0.141% | 210,265 | -2.721% |
| 2026-08-05 | 42.88 | 42.88 | 42.64 | 42.69 | +0.305% | 149,650 | -2.858% |
| 2026-08-04 | 42.39 | 42.61 | 42.28 | 42.56 | +1.045% | 361,848 | -2.561% |
| 2026-08-03 | 41.97 | 42.14 | 41.95 | 42.12 | +0.405% | 129,248 | -1.543% |
| 2026-07-31 | 41.93 | 42.06 | 41.59 | 41.95 | -0.734% | 120,316 | -1.144% |
| 2026-07-30 | 41.78 | 42.27 | 41.67 | 42.26 | +2.598% | 149,228 | -1.869% |
| 2026-07-29 | 41.34 | 41.72 | 41.04 | 41.19 | -0.411% | 180,982 | +0.680% |
| 2026-07-28 | 41.13 | 41.47 | 41.09 | 41.36 | -0.193% | 167,538 | +0.266% |
| 2026-07-27 | 41.56 | 41.62 | 41.24 | 41.44 | +0.534% | 161,369 | +0.072% |
| 2026-07-24 | 41.25 | 41.42 | 41.15 | 41.22 | +0.463% | 240,873 | +0.607% |
| 2026-07-23 | 41.01 | 41.13 | 40.89 | 41.03 | -1.109% | 282,690 | +1.072% |
| 2026-07-22 | 41.55 | 41.60 | 41.48 | 41.49 | +0.339% | 135,591 | -0.048% |
| 2026-07-21 | 41.15 | 41.41 | 41.05 | 41.35 | +1.373% | 162,599 | +0.290% |
| 2026-07-20 | 41.03 | 41.09 | 40.71 | 40.79 | -0.609% | 142,034 | +1.667% |
| 2026-07-17 | 40.81 | 41.12 | 40.73 | 41.04 | -0.557% | 405,730 | +1.048% |
| 2026-07-16 | 41.16 | 41.40 | 41.14 | 41.27 | -0.698% | 161,835 | +0.485% |
| 2026-07-15 | 41.49 | 41.60 | 41.23 | 41.56 | +0.630% | 284,389 | -0.217% |
| 2026-07-14 | 41.43 | 41.56 | 41.22 | 41.30 | +0.781% | 336,726 | +0.412% |
| 2026-07-13 | 41.14 | 41.21 | 40.92 | 40.98 | -0.799% | 198,357 | +1.196% |
| 2026-07-10 | 41.27 | 41.41 | 41.07 | 41.31 | +0.462% | 714,911 | +0.387% |
| 2026-07-09 | 41.04 | 41.21 | 40.97 | 41.12 | +0.464% | 144,270 | +0.851% |
| 2026-07-08 | 40.76 | 40.94 | 40.50 | 40.93 | -0.704% | 158,681 | +1.319% |
| 2026-07-07 | 41.52 | 41.52 | 41.11 | 41.22 | -1.035% | 201,753 | +0.607% |
| 2026-07-06 | 41.47 | 41.68 | 41.46 | 41.65 | +0.997% | 207,915 | -0.435% |
| 2026-07-02 | 41.32 | 41.49 | 40.98 | 41.24 | +1.377% | 332,995 | +0.558% |
| 2026-07-01 | 40.67 | 40.89 | 40.66 | 40.68 | -0.684% | 608,702 | +1.942% |
| 2026-06-30 | 40.81 | 40.99 | 40.78 | 40.96 | +0.171% | 230,125 | +1.245% |
| 2026-06-29 | 40.75 | 40.89 | 40.49 | 40.89 | +0.640% | 173,883 | +1.418% |
| 2026-06-26 | 40.59 | 40.80 | 40.53 | 40.63 | -0.368% | 204,669 | +2.067% |
| 2026-06-25 | 40.91 | 41.00 | 40.63 | 40.78 | +0.891% | 259,757 | +1.692% |
| 2026-06-24 | 40.41 | 40.53 | 40.27 | 40.42 | -0.419% | 311,981 | +2.598% |
| 2026-06-23 | 40.55 | 40.76 | 40.47 | 40.59 | -1.695% | 311,947 | +2.168% |
| 2026-06-22 | 41.31 | 41.42 | 41.27 | 41.29 | +0.170% | 150,592 | +0.436% |
| 2026-06-18 | 41.35 | 41.37 | 41.12 | 41.22 | +0.316% | 589,746 | +0.607% |
| 2026-06-17 | 41.59 | 41.75 | 41.04 | 41.09 | -0.773% | 652,644 | +0.925% |
| 2026-06-16 | 41.53 | 41.54 | 41.32 | 41.41 | +0.364% | 228,900 | +0.145% |
| 2026-06-15 | 41.56 | 41.58 | 41.21 | 41.26 | -1.292% | 152,714 | +0.509% |
| 2026-06-12 | 41.69 | 41.91 | 41.52 | 41.80 | +0.360% | 422,146 | -0.789% |
| 2026-06-11 | 40.99 | 41.70 | 40.77 | 41.65 | +2.713% | 296,821 | -0.432% |
| 2026-06-10 | 40.79 | 40.97 | 40.49 | 40.55 | -1.001% | 154,720 | +2.269% |
| 2026-06-09 | 41.32 | 41.38 | 40.38 | 40.96 | +0.049% | 550,416 | +1.245% |
| 2026-06-08 | 41.14 | 41.21 | 40.86 | 40.94 | +0.466% | 204,014 | +1.295% |
| 2026-06-05 | 41.43 | 41.43 | 40.63 | 40.75 | -2.231% | 136,233 | +1.767% |
| 2026-06-04 | 41.57 | 41.69 | 41.47 | 41.68 | +0.847% | 195,830 | -0.504% |
| 2026-06-03 | 41.47 | 41.50 | 41.28 | 41.33 | -0.840% | 141,313 | +0.339% |
| 2026-06-02 | 41.50 | 41.71 | 41.49 | 41.68 | +0.555% | 179,224 | -0.504% |
| 2026-06-01 | 41.24 | 41.56 | 41.16 | 41.45 | -0.217% | 137,436 | +0.048% |
| 2026-05-29 | 41.61 | 41.81 | 41.52 | 41.54 | +0.145% | 332,306 | -0.169% |
| 2026-05-28 | 41.32 | 41.58 | 41.20 | 41.48 | -0.168% | 347,932 | -0.024% |
| 2026-05-27 | 41.64 | 41.65 | 41.45 | 41.55 | -0.407% | 165,339 | -0.193% |
| 2026-05-26 | 41.78 | 41.85 | 41.59 | 41.72 | +0.944% | 193,294 | -0.599% |
| 2026-05-22 | 41.35 | 41.45 | 41.19 | 41.33 | -0.338% | 211,752 | +0.339% |
| 2026-05-21 | 40.91 | 41.56 | 40.87 | 41.47 | +0.387% | 186,615 | 0.000% |
| 2026-05-20 | 40.74 | 41.35 | 40.70 | 41.31 | +1.474% | 198,703 | +0.387% |
| 2026-05-19 | 40.75 | 40.88 | 40.57 | 40.71 | -0.707% | 192,474 | +1.867% |
| 2026-05-18 | 40.93 | 41.00 | 40.67 | 41.00 | +0.935% | 236,937 | +1.146% |
| 2026-05-15 | 40.75 | 40.75 | 40.55 | 40.62 | -1.599% | 589,946 | +2.093% |
| 2026-05-14 | 41.41 | 41.43 | 41.22 | 41.28 | -0.386% | 211,912 | +0.460% |
| 2026-05-13 | 41.15 | 41.44 | 41.05 | 41.44 | +0.546% | 177,750 | +0.072% |
| 2026-05-12 | 41.12 | 41.23 | 40.87 | 41.22 | -0.567% | 184,629 | +0.619% |
| 2026-05-11 | 41.46 | 41.57 | 41.35 | 41.45 | +0.145% | 124,201 | +0.048% |
| 2026-05-08 | 41.36 | 41.44 | 41.20 | 41.39 | +0.951% | 159,658 | +0.193% |
| 2026-05-07 | 41.77 | 41.77 | 40.94 | 41.00 | -1.796% | 2,157,836 | +1.146% |
| 2026-05-06 | 41.69 | 41.81 | 41.60 | 41.75 | +2.153% | 271,114 | -0.671% |
| 2026-05-05 | 40.72 | 40.90 | 40.59 | 40.87 | +1.314% | 465,313 | +1.468% |
| 2026-05-04 | 40.60 | 40.71 | 40.19 | 40.34 | -1.321% | 203,208 | +2.801% |
| 2026-05-01 | 41.01 | 41.14 | 40.85 | 40.88 | -0.244% | 130,605 | +1.443% |
| 2026-04-30 | 40.62 | 41.09 | 40.48 | 40.98 | +2.169% | 426,128 | +1.196% |
| 2026-04-29 | 40.33 | 40.33 | 39.92 | 40.11 | -1.085% | 159,075 | +3.391% |
| 2026-04-28 | 40.53 | 40.59 | 40.38 | 40.55 | -0.123% | 141,136 | +2.269% |
| 2026-04-27 | 40.76 | 40.81 | 40.54 | 40.60 | -0.172% | 184,267 | +2.143% |
| 2026-04-24 | 40.59 | 40.69 | 40.43 | 40.67 | +0.420% | 187,392 | +1.967% |
| 2026-04-23 | 40.65 | 40.85 | 40.15 | 40.50 | -0.930% | 145,846 | +2.395% |
| 2026-04-22 | 40.98 | 41.00 | 40.76 | 40.88 | +0.319% | 160,289 | +1.443% |
| 2026-04-21 | 41.29 | 41.30 | 40.67 | 40.75 | -1.902% | 239,593 | +1.767% |
| 2026-04-20 | 41.50 | 41.55 | 41.27 | 41.54 | -0.384% | 170,699 | -0.169% |
| 2026-04-17 | 41.79 | 41.97 | 41.67 | 41.70 | +0.993% | 221,437 | -0.552% |
| 2026-04-16 | 41.44 | 41.51 | 41.16 | 41.29 | -0.217% | 159,078 | +0.436% |
| 2026-04-15 | 41.40 | 41.42 | 41.26 | 41.38 | -0.313% | 586,068 | +0.217% |
| 2026-04-14 | 41.36 | 41.56 | 41.33 | 41.51 | +0.777% | 241,869 | -0.096% |
| 2026-04-13 | 40.54 | 41.22 | 40.54 | 41.19 | +0.734% | 293,651 | +0.680% |
| 2026-04-10 | 41.10 | 41.10 | 40.77 | 40.89 | +0.049% | 459,387 | +1.418% |
| 2026-04-09 | 40.59 | 41.02 | 40.47 | 40.87 | -0.195% | 1,131,054 | +1.468% |
| 2026-04-08 | 41.08 | 41.08 | 40.68 | 40.95 | +3.566% | 238,702 | +1.270% |
| 2026-04-07 | 39.32 | 39.60 | 38.94 | 39.54 | +0.025% | 290,983 | +4.881% |
| 2026-04-06 | 39.41 | 39.65 | 39.37 | 39.53 | +0.457% | 460,252 | +4.908% |
| 2026-04-02 | 38.76 | 39.45 | 38.68 | 39.35 | -0.707% | 191,232 | +5.388% |
| 2026-04-01 | 39.57 | 39.87 | 39.47 | 39.63 | +1.720% | 192,330 | +4.643% |
| 2026-03-31 | 38.42 | 38.99 | 38.23 | 38.96 | +2.987% | 324,659 | +6.443% |
| 2026-03-30 | 38.03 | 38.15 | 37.67 | 37.83 | +0.371% | 220,241 | +9.622% |
| 2026-03-27 | 37.81 | 38.05 | 37.59 | 37.69 | -0.894% | 501,443 | +10.029% |
| 2026-03-26 | 38.31 | 38.54 | 37.99 | 38.03 | -1.934% | 930,138 | +9.045% |
| 2026-03-25 | 38.80 | 38.92 | 38.54 | 38.78 | +1.465% | 207,474 | +6.937% |
| 2026-03-24 | 37.84 | 38.38 | 37.84 | 38.22 | -0.417% | 191,419 | +8.503% |
| 2026-03-23 | 38.20 | 38.76 | 38.00 | 38.38 | +2.347% | 266,969 | +8.051% |
| 2026-03-20 | 38.46 | 38.46 | 37.28 | 37.50 | -2.925% | 538,874 | +10.587% |
| 2026-03-19 | 37.97 | 38.79 | 37.91 | 38.63 | +0.234% | 236,714 | +7.352% |
| 2026-03-18 | 38.98 | 39.04 | 38.51 | 38.54 | -1.558% | 216,353 | +7.602% |
| 2026-03-17 | 39.28 | 39.37 | 39.07 | 39.15 | +0.333% | 148,289 | +5.926% |
| 2026-03-16 | 38.79 | 39.09 | 38.74 | 39.02 | +1.800% | 453,181 | +6.279% |
| 2026-03-13 | 38.84 | 38.98 | 38.23 | 38.33 | -1.135% | 814,297 | +8.192% |
| 2026-03-12 | 38.93 | 38.95 | 38.58 | 38.77 | -1.624% | 127,835 | +6.964% |
| 2026-03-11 | 39.20 | 39.48 | 39.09 | 39.41 | -0.177% | 321,519 | +5.227% |
| 2026-03-10 | 39.54 | 40.04 | 39.36 | 39.48 | +0.356% | 258,283 | +5.041% |
| 2026-03-09 | 38.45 | 39.44 | 38.19 | 39.34 | +0.743% | 257,907 | +5.414% |
| 2026-03-06 | 38.67 | 39.23 | 38.58 | 39.05 | -0.838% | 189,872 | +6.197% |
| 2026-03-05 | 39.61 | 39.78 | 39.02 | 39.38 | -2.089% | 171,704 | +5.307% |
| 2026-03-04 | 39.94 | 40.25 | 39.79 | 40.22 | +1.208% | 252,615 | +3.108% |
| 2026-03-03 | 39.22 | 39.91 | 38.83 | 39.74 | -2.860% | 221,470 | +4.353% |
| 2026-03-02 | 40.75 | 41.08 | 40.72 | 40.91 | -1.706% | 163,738 | +1.369% |
| 2026-02-27 | 41.74 | 41.87 | 41.61 | 41.62 | -0.240% | 232,996 | -0.360% |
| 2026-02-26 | 41.69 | 41.77 | 41.48 | 41.72 | -0.096% | 134,819 | -0.599% |
| 2026-02-25 | 41.61 | 41.78 | 41.54 | 41.76 | +0.992% | 259,773 | -0.694% |
| 2026-02-24 | 41.16 | 41.41 | 41.09 | 41.35 | +0.121% | 162,813 | +0.290% |
| 2026-02-23 | 41.44 | 41.53 | 41.15 | 41.30 | -0.314% | 241,155 | +0.412% |
| 2026-02-20 | 41.01 | 41.43 | 41.00 | 41.43 | +0.754% | 357,236 | +0.097% |
| 2026-02-19 | 40.96 | 41.14 | 40.85 | 41.12 | -0.363% | 201,342 | +0.851% |
| 2026-02-18 | 41.31 | 41.47 | 41.16 | 41.27 | +0.121% | 379,013 | +0.485% |
| 2026-02-17 | 40.90 | 41.24 | 40.74 | 41.22 | +0.219% | 260,342 | +0.607% |
| 2026-02-13 | 40.99 | 41.17 | 40.80 | 41.13 | +0.146% | 279,666 | +0.827% |
| 2026-02-12 | 41.52 | 41.52 | 40.97 | 41.07 | -0.845% | 221,455 | +0.974% |
| 2026-02-11 | 41.48 | 41.54 | 41.13 | 41.42 | +0.485% | 233,448 | +0.121% |
| 2026-02-10 | 41.37 | 41.37 | 41.20 | 41.22 | +0.121% | 190,343 | +0.607% |
| 2026-02-09 | 40.85 | 41.20 | 40.76 | 41.17 | +1.554% | 240,785 | +0.729% |
| 2026-02-06 | 40.19 | 40.56 | 40.18 | 40.54 | +2.425% | 145,988 | +2.294% |
| 2026-02-05 | 39.76 | 39.97 | 39.58 | 39.58 | -1.835% | 222,097 | +4.775% |
| 2026-02-04 | 40.51 | 40.60 | 40.12 | 40.32 | +0.448% | 155,363 | +2.852% |
| 2026-02-03 | 40.03 | 40.22 | 39.87 | 40.14 | +0.300% | 213,849 | +3.313% |
| 2026-02-02 | 39.81 | 40.10 | 39.80 | 40.02 | +0.831% | 137,046 | +3.623% |
| 2026-01-30 | 40.01 | 40.06 | 39.59 | 39.69 | -1.220% | 214,443 | +4.485% |
| 2026-01-29 | 40.33 | 40.33 | 39.74 | 40.18 | +0.803% | 400,174 | +3.211% |
| 2026-01-28 | 39.95 | 39.96 | 39.66 | 39.86 | -0.994% | 193,449 | +4.039% |
| 2026-01-27 | 40.02 | 40.30 | 40.02 | 40.26 | +1.641% | 258,935 | +3.005% |
| 2026-01-26 | 39.65 | 39.73 | 39.57 | 39.61 | +0.686% | 245,220 | +4.696% |
| 2026-01-23 | 39.02 | 39.40 | 38.99 | 39.34 | +0.460% | 140,655 | +5.414% |
| 2026-01-22 | 39.16 | 39.21 | 39.03 | 39.16 | +0.539% | 137,347 | +5.899% |
| 2026-01-21 | 38.68 | 39.03 | 38.53 | 38.95 | +1.090% | 187,449 | +6.470% |
| 2026-01-20 | 38.57 | 38.80 | 38.50 | 38.53 | -1.357% | 186,399 | +7.630% |
| 2026-01-16 | 39.05 | 39.11 | 38.91 | 39.06 | +0.205% | 178,881 | +6.170% |
| 2026-01-15 | 39.09 | 39.10 | 38.95 | 38.98 | -0.179% | 161,238 | +6.388% |
| 2026-01-14 | 38.93 | 39.05 | 38.90 | 39.05 | +0.567% | 251,073 | +6.197% |
| 2026-01-13 | 38.96 | 38.96 | 38.74 | 38.83 | -0.640% | 230,774 | +6.799% |
| 2026-01-12 | 38.96 | 39.08 | 38.91 | 39.08 | +0.670% | 194,627 | +6.116% |
| 2026-01-09 | 38.69 | 38.85 | 38.63 | 38.82 | +0.700% | 132,539 | +6.826% |
| 2026-01-08 | 38.40 | 38.56 | 38.35 | 38.55 | +0.286% | 515,276 | +7.575% |
| 2026-01-07 | 38.57 | 38.57 | 38.42 | 38.44 | -0.337% | 144,220 | +7.882% |
| 2026-01-06 | 38.62 | 38.66 | 38.54 | 38.57 | +0.104% | 186,344 | +7.519% |
| 2026-01-05 | 38.21 | 38.55 | 38.20 | 38.53 | +0.970% | 144,818 | +7.630% |
| 2026-01-02 | 38.14 | 38.16 | 37.94 | 38.16 | +1.086% | 212,707 | +8.674% |
| 2025-12-31 | 37.88 | 37.88 | 37.71 | 37.75 | -0.396% | 144,837 | +9.854% |
| 2025-12-30 | 37.99 | 38.04 | 37.90 | 37.90 | +0.159% | 129,517 | +9.420% |
| 2025-12-29 | 37.82 | 37.87 | 37.74 | 37.84 | -0.290% | 143,749 | +9.593% |
| 2025-12-26 | 37.94 | 37.96 | 37.85 | 37.95 | +0.132% | 116,144 | +9.275% |
| 2025-12-24 | 37.92 | 37.95 | 37.85 | 37.90 | +0.079% | 94,987 | +9.420% |
| 2025-12-23 | 37.86 | 37.90 | 37.82 | 37.87 | +0.611% | 158,241 | +9.506% |
| 2025-12-22 | 37.55 | 37.64 | 37.50 | 37.64 | +0.534% | 153,788 | +10.175% |
| 2025-12-19 | 37.42 | 37.59 | 37.38 | 37.44 | +0.537% | 192,126 | +10.764% |
| 2025-12-18 | 37.34 | 37.41 | 37.16 | 37.24 | +0.621% | 507,532 | +11.359% |
| 2025-12-17 | 37.22 | 37.27 | 37.00 | 37.01 | -0.671% | 168,941 | +12.051% |
| 2025-12-16 | 37.40 | 37.41 | 37.16 | 37.26 | -1.922% | 195,846 | +11.299% |
| 2025-12-15 | 38.03 | 38.05 | 37.87 | 37.99 | +0.796% | 277,706 | +9.160% |
| 2025-12-12 | 37.86 | 37.92 | 37.55 | 37.69 | -0.475% | 156,102 | +10.029% |
| 2025-12-11 | 37.73 | 37.92 | 37.73 | 37.87 | +0.665% | 291,396 | +9.506% |
| 2025-12-10 | 37.23 | 37.66 | 37.23 | 37.62 | +1.156% | 169,260 | +10.234% |
| 2025-12-09 | 37.30 | 37.34 | 37.18 | 37.19 | -0.188% | 187,530 | +11.508% |
| 2025-12-08 | 37.40 | 37.40 | 37.20 | 37.26 | -0.134% | 166,418 | +11.299% |
| 2025-12-05 | 37.40 | 37.47 | 37.26 | 37.31 | -0.054% | 181,154 | +11.150% |
| 2025-12-04 | 37.39 | 37.41 | 37.24 | 37.33 | +0.282% | 132,058 | +11.090% |
| 2025-12-03 | 37.07 | 37.23 | 37.05 | 37.23 | +0.527% | 168,431 | +11.404% |
| 2025-12-02 | 37.04 | 37.05 | 36.92 | 37.03 | +0.298% | 176,643 | +11.990% |
| 2025-12-01 | 36.94 | 37.08 | 36.90 | 36.92 | -0.512% | 204,486 | +12.324% |
| 2025-11-28 | 36.96 | 37.11 | 36.90 | 37.11 | +0.460% | 77,029 | +11.749% |
| 2025-11-26 | 36.70 | 36.99 | 36.64 | 36.94 | +1.178% | 176,218 | +12.263% |
| 2025-11-25 | 36.19 | 36.55 | 36.19 | 36.51 | +1.248% | 397,747 | +13.585% |
| 2025-11-24 | 35.91 | 36.07 | 35.85 | 36.06 | +0.306% | 514,558 | +15.003% |
| 2025-11-21 | 35.73 | 36.04 | 35.59 | 35.95 | +1.439% | 126,528 | +15.355% |
| 2025-11-20 | 36.13 | 36.15 | 35.43 | 35.44 | -1.309% | 165,633 | +17.015% |
| 2025-11-19 | 35.95 | 36.08 | 35.77 | 35.91 | -0.028% | 165,282 | +15.483% |
| 2025-11-18 | 35.92 | 36.07 | 35.76 | 35.92 | -1.400% | 382,924 | +15.451% |
| 2025-11-17 | 36.63 | 36.72 | 36.29 | 36.43 | -1.140% | 130,958 | +13.835% |
| 2025-11-14 | 36.64 | 36.89 | 36.61 | 36.85 | +0.081% | 168,652 | +12.537% |
| 2025-11-13 | 37.11 | 37.20 | 36.81 | 36.82 | -0.955% | 163,501 | +12.629% |
| 2025-11-12 | 37.05 | 37.22 | 37.05 | 37.17 | +0.691% | 123,825 | +11.553% |
| 2025-11-11 | 36.78 | 36.98 | 36.78 | 36.92 | +0.599% | 203,206 | +12.324% |
| 2025-11-10 | 36.54 | 36.71 | 36.44 | 36.70 | +1.018% | 147,896 | +12.997% |
| 2025-11-07 | 36.03 | 36.33 | 35.96 | 36.33 | +0.526% | 265,706 | +14.148% |
| 2025-11-06 | 36.26 | 36.31 | 36.06 | 36.14 | -0.138% | 135,116 | +14.748% |
| 2025-11-05 | 36.00 | 36.24 | 36.00 | 36.19 | +0.752% | 218,589 | +14.590% |
| 2025-11-04 | 35.95 | 36.13 | 35.92 | 35.92 | -1.319% | 252,010 | +15.451% |
| 2025-11-03 | 36.37 | 36.40 | 36.21 | 36.40 | +0.193% | 171,957 | +13.929% |
| 2025-10-31 | 36.37 | 36.37 | 36.20 | 36.33 | -0.192% | 127,440 | +14.148% |
| 2025-10-30 | 36.31 | 36.53 | 36.31 | 36.40 | -0.301% | 194,125 | +13.929% |
| 2025-10-29 | 36.76 | 36.76 | 36.37 | 36.51 | -0.707% | 257,224 | +13.585% |
| 2025-10-28 | 36.68 | 36.84 | 36.66 | 36.77 | -0.054% | 177,028 | +12.782% |
| 2025-10-27 | 36.74 | 36.81 | 36.71 | 36.79 | +0.767% | 134,971 | +12.721% |
| 2025-10-24 | 36.52 | 36.53 | 36.45 | 36.51 | +0.220% | 176,530 | +13.585% |
| 2025-10-23 | 36.33 | 36.48 | 36.33 | 36.43 | +0.691% | 171,507 | +13.835% |
| 2025-10-22 | 36.18 | 36.29 | 36.05 | 36.18 | 0.000% | 122,374 | +14.621% |
| 2025-10-21 | 36.31 | 36.33 | 36.17 | 36.18 | -0.741% | 177,795 | +14.621% |
| 2025-10-20 | 36.33 | 36.49 | 36.33 | 36.45 | +0.691% | 155,945 | +13.772% |
| 2025-10-17 | 36.03 | 36.22 | 35.98 | 36.20 | +0.083% | 382,186 | +14.558% |
| 2025-10-16 | 36.25 | 36.35 | 36.07 | 36.17 | +0.277% | 185,597 | +14.653% |
| 2025-10-15 | 36.07 | 36.14 | 35.88 | 36.07 | +0.502% | 133,146 | +14.971% |
| 2025-10-14 | 35.47 | 35.95 | 35.45 | 35.89 | +0.532% | 165,351 | +15.548% |
| 2025-10-13 | 35.60 | 35.77 | 35.56 | 35.70 | +0.734% | 168,607 | +16.162% |
| 2025-10-10 | 35.99 | 35.99 | 35.39 | 35.44 | -1.855% | 176,370 | +17.015% |
| 2025-10-09 | 36.42 | 36.42 | 36.02 | 36.11 | -0.742% | 385,167 | +14.844% |
| 2025-10-08 | 36.39 | 36.41 | 36.28 | 36.38 | +0.442% | 106,491 | +13.991% |
| 2025-10-07 | 36.44 | 36.47 | 36.22 | 36.22 | -1.038% | 129,028 | +14.495% |
| 2025-10-06 | 36.64 | 36.70 | 36.60 | 36.60 | +0.137% | 182,923 | +13.306% |
| 2025-10-03 | 36.51 | 36.62 | 36.48 | 36.55 | +0.786% | 132,115 | +13.461% |
| 2025-10-02 | 36.35 | 36.35 | 36.10 | 36.27 | +0.180% | 154,755 | +14.353% |
| 2025-10-01 | 36.12 | 36.26 | 36.11 | 36.20 | +0.808% | 180,434 | +14.558% |
| 2025-09-30 | 35.75 | 35.98 | 35.75 | 35.91 | +0.335% | 170,160 | +15.483% |
| 2025-09-29 | 35.82 | 35.87 | 35.75 | 35.79 | +0.196% | 159,873 | +15.870% |
| 2025-09-26 | 35.66 | 35.77 | 35.59 | 35.72 | +0.676% | 183,881 | +16.097% |
| 2025-09-25 | 35.51 | 35.55 | 35.38 | 35.48 | -0.672% | 525,318 | +16.883% |
| 2025-09-24 | 35.82 | 35.87 | 35.72 | 35.72 | -0.695% | 132,778 | +16.097% |
| 2025-09-23 | 36.12 | 36.14 | 35.91 | 35.97 | -0.056% | 144,813 | +15.291% |
| 2025-09-22 | 35.83 | 36.00 | 35.77 | 35.99 | +0.391% | 98,795 | +15.226% |
| 2025-09-19 | 35.90 | 35.90 | 35.80 | 35.85 | -0.417% | 301,209 | +15.676% |
| 2025-09-18 | 35.96 | 36.06 | 35.84 | 36.00 | +0.195% | 320,722 | +15.194% |
| 2025-09-17 | 36.00 | 36.20 | 35.77 | 35.93 | -0.498% | 257,948 | +15.419% |
| 2025-09-16 | 36.14 | 36.17 | 35.96 | 36.11 | -0.166% | 1,643,824 | +14.844% |
| 2025-09-15 | 36.08 | 36.23 | 36.05 | 36.17 | +0.696% | 6,980,388 | +14.653% |
| 2025-09-12 | 35.93 | 35.98 | 35.85 | 35.92 | -0.416% | 103,427 | +15.451% |
| 2025-09-11 | 35.85 | 36.08 | 35.82 | 36.07 | +1.065% | 431,720 | +14.971% |
| 2025-09-10 | 35.78 | 35.81 | 35.65 | 35.69 | 0.000% | 147,007 | +16.195% |
| 2025-09-09 | 35.60 | 35.71 | 35.58 | 35.69 | -0.252% | 200,385 | +16.195% |
| 2025-09-08 | 35.74 | 35.81 | 35.62 | 35.78 | +1.045% | 133,363 | +15.903% |
| 2025-09-05 | 35.60 | 35.64 | 35.35 | 35.41 | +0.269% | 763,471 | +17.114% |
| 2025-09-04 | 35.20 | 35.33 | 35.15 | 35.31 | +0.699% | 124,837 | +17.429% |
| 2025-09-03 | 34.93 | 35.10 | 34.93 | 35.07 | +0.128% | 126,341 | +18.249% |
| 2025-09-02 | 34.79 | 35.04 | 34.79 | 35.02 | -0.863% | 146,598 | +18.401% |
| 2025-08-29 | 35.33 | 35.35 | 35.24 | 35.33 | -0.493% | 144,474 | +17.379% |
| 2025-08-28 | 35.50 | 35.54 | 35.40 | 35.51 | +0.424% | 133,054 | +16.800% |
| 2025-08-27 | 35.17 | 35.36 | 35.10 | 35.35 | -0.184% | 154,826 | +17.296% |
| 2025-08-26 | 35.37 | 35.46 | 35.33 | 35.42 | -0.085% | 162,009 | +17.081% |
| 2025-08-25 | 35.81 | 35.83 | 35.45 | 35.45 | -1.446% | 127,890 | +16.982% |
| 2025-08-22 | 35.57 | 36.01 | 35.54 | 35.97 | +1.553% | 127,034 | +15.291% |
| 2025-08-21 | 35.45 | 35.48 | 35.36 | 35.42 | -0.506% | 132,738 | +17.081% |
| 2025-08-20 | 35.58 | 35.62 | 35.51 | 35.60 | +0.310% | 179,892 | +16.489% |
| 2025-08-19 | 35.62 | 35.65 | 35.47 | 35.49 | -0.028% | 127,951 | +16.850% |
| 2025-08-18 | 35.39 | 35.50 | 35.36 | 35.50 | -0.084% | 444,945 | +16.817% |
| 2025-08-15 | 35.52 | 35.57 | 35.51 | 35.53 | +0.652% | 68,568 | +16.718% |
| 2025-08-14 | 35.17 | 35.35 | 35.17 | 35.30 | -0.254% | 110,570 | +17.479% |
| 2025-08-13 | 35.33 | 35.39 | 35.29 | 35.39 | +0.654% | 137,223 | +17.180% |
| 2025-08-12 | 34.93 | 35.18 | 34.88 | 35.16 | +1.122% | 91,925 | +17.947% |
| 2025-08-11 | 34.79 | 34.86 | 34.73 | 34.77 | -0.430% | 110,139 | +19.269% |
| 2025-08-08 | 34.82 | 34.97 | 34.80 | 34.92 | +0.634% | 138,211 | +18.757% |
| 2025-08-07 | 34.81 | 34.81 | 34.56 | 34.70 | +0.901% | 203,362 | +19.510% |
| 2025-08-06 | 34.35 | 34.42 | 34.29 | 34.39 | +0.644% | 145,938 | +20.587% |
| 2025-08-05 | 34.17 | 34.25 | 34.05 | 34.17 | -0.117% | 154,788 | +21.364% |
| 2025-08-04 | 34.12 | 34.21 | 34.05 | 34.21 | +1.363% | 190,651 | +21.222% |
| 2025-08-01 | 33.77 | 33.78 | 33.53 | 33.75 | -0.148% | 168,114 | +22.874% |
| 2025-07-31 | 33.96 | 33.96 | 33.71 | 33.80 | -0.705% | 300,246 | +22.692% |
| 2025-07-30 | 34.24 | 34.29 | 33.96 | 34.04 | -0.584% | 194,084 | +21.827% |
| 2025-07-29 | 34.32 | 34.32 | 34.19 | 34.24 | -0.175% | 136,415 | +21.116% |
| 2025-07-28 | 34.52 | 34.52 | 34.24 | 34.30 | -1.663% | 196,297 | +20.904% |
| 2025-07-25 | 34.68 | 34.88 | 34.64 | 34.88 | -0.086% | 101,677 | +18.893% |
| 2025-07-24 | 34.97 | 35.05 | 34.91 | 34.91 | -0.598% | 138,203 | +18.791% |
| 2025-07-23 | 34.78 | 35.13 | 34.73 | 35.12 | +2.212% | 155,692 | +18.081% |
| 2025-07-22 | 34.14 | 34.36 | 34.09 | 34.36 | +0.674% | 616,452 | +20.693% |
| 2025-07-21 | 34.11 | 34.27 | 34.03 | 34.13 | +0.634% | 116,300 | +21.506% |
| 2025-07-18 | 34.13 | 34.13 | 33.88 | 33.91 | -0.118% | 152,394 | +22.276% |
| 2025-07-17 | 33.78 | 33.98 | 33.78 | 33.95 | +0.192% | 137,505 | +22.132% |
| 2025-07-16 | 33.74 | 33.91 | 33.65 | 33.89 | +0.504% | 217,486 | +22.366% |
| 2025-07-15 | 34.11 | 34.11 | 33.72 | 33.72 | -1.187% | 158,181 | +22.983% |
| 2025-07-14 | 34.01 | 34.15 | 33.96 | 34.13 | +0.220% | 128,158 | +21.524% |
| 2025-07-11 | 34.11 | 34.11 | 33.99 | 34.05 | -0.989% | 270,323 | +21.791% |
| 2025-07-10 | 34.33 | 34.41 | 34.25 | 34.39 | +0.029% | 153,476 | +20.587% |
| 2025-07-09 | 34.32 | 34.43 | 34.23 | 34.38 | +0.526% | 126,539 | +20.622% |
| 2025-07-08 | 34.02 | 34.22 | 33.98 | 34.20 | +0.736% | 144,366 | +21.257% |
| 2025-07-07 | 34.10 | 34.15 | 33.83 | 33.95 | -1.136% | 145,370 | +22.150% |
| 2025-07-03 | 34.27 | 34.36 | 34.24 | 34.34 | +0.058% | 97,063 | +20.763% |
| 2025-07-02 | 34.12 | 34.32 | 34.03 | 34.32 | +0.292% | 158,664 | +20.833% |
| 2025-07-01 | 34.18 | 34.27 | 34.14 | 34.22 | -0.029% | 223,608 | +21.186% |
| 2025-06-30 | 34.11 | 34.26 | 34.03 | 34.23 | +0.176% | 179,964 | +21.151% |
| 2025-06-27 | 34.10 | 34.24 | 33.99 | 34.17 | +1.095% | 201,943 | +21.364% |
| 2025-06-26 | 33.73 | 33.86 | 33.68 | 33.80 | +1.107% | 307,882 | +22.692% |
| 2025-06-25 | 33.47 | 33.47 | 33.33 | 33.43 | -0.536% | 328,234 | +24.050% |
| 2025-06-24 | 33.46 | 33.65 | 33.41 | 33.61 | +1.204% | 544,572 | +23.386% |
| 2025-06-23 | 32.79 | 33.21 | 32.75 | 33.21 | +0.636% | 162,654 | +24.872% |
| 2025-06-20 | 33.23 | 33.24 | 32.98 | 33.00 | -0.931% | 202,078 | +25.667% |
| 2025-06-18 | 33.33 | 33.50 | 33.25 | 33.31 | +0.211% | 512,209 | +24.497% |
| 2025-06-17 | 33.53 | 33.53 | 33.19 | 33.24 | -1.130% | 117,390 | +24.759% |
| 2025-06-16 | 33.82 | 33.94 | 33.62 | 33.62 | -1.379% | 112,069 | +23.349% |
| 2025-06-13 | 34.08 | 34.25 | 33.98 | 34.09 | -1.217% | 117,005 | +21.649% |
| 2025-06-12 | 34.46 | 34.53 | 34.41 | 34.51 | +0.847% | 137,572 | +20.168% |
| 2025-06-11 | 34.35 | 34.38 | 34.18 | 34.22 | -0.175% | 199,502 | +21.186% |
| 2025-06-10 | 34.32 | 34.32 | 34.18 | 34.28 | +0.232% | 159,463 | +20.974% |
| 2025-06-09 | 34.19 | 34.30 | 34.14 | 34.20 | +0.149% | 113,272 | +21.254% |
| 2025-06-06 | 34.15 | 34.20 | 34.08 | 34.15 | +0.294% | 126,461 | +21.435% |
| 2025-06-05 | 34.21 | 34.22 | 34.02 | 34.05 | -0.147% | 128,525 | +21.791% |
| 2025-06-04 | 34.06 | 34.20 | 34.04 | 34.10 | +0.206% | 133,589 | +21.613% |
| 2025-06-03 | 33.97 | 34.04 | 33.90 | 34.03 | -0.787% | 174,875 | +21.863% |
| 2025-06-02 | 33.98 | 34.30 | 33.91 | 34.30 | +1.270% | 268,669 | +20.904% |
| 2025-05-30 | 33.84 | 33.90 | 33.65 | 33.87 | +0.207% | 185,163 | +22.439% |
| 2025-05-29 | 33.88 | 33.88 | 33.67 | 33.80 | +0.327% | 100,880 | +22.692% |
| 2025-05-28 | 33.76 | 33.77 | 33.62 | 33.69 | -0.999% | 186,401 | +23.093% |
| 2025-05-27 | 34.06 | 34.10 | 33.97 | 34.03 | +1.280% | 161,662 | +21.863% |
| 2025-05-23 | 33.27 | 33.66 | 33.19 | 33.60 | +0.239% | 75,561 | +23.423% |
| 2025-05-22 | 33.45 | 33.62 | 33.39 | 33.52 | 0.000% | 115,154 | +23.717% |
| 2025-05-21 | 33.72 | 33.84 | 33.48 | 33.52 | -0.564% | 99,807 | +23.717% |
| 2025-05-20 | 33.54 | 33.71 | 33.54 | 33.71 | +0.567% | 552,638 | +23.020% |
| 2025-05-19 | 33.17 | 33.52 | 33.17 | 33.52 | +1.055% | 171,459 | +23.717% |
| 2025-05-16 | 33.10 | 33.20 | 32.99 | 33.17 | +0.151% | 144,468 | +25.023% |
| 2025-05-15 | 32.95 | 33.12 | 32.89 | 33.12 | +1.099% | 123,629 | +25.211% |
| 2025-05-14 | 33.07 | 33.07 | 32.76 | 32.76 | -0.395% | 158,927 | +26.587% |
| 2025-05-13 | 32.81 | 32.95 | 32.73 | 32.89 | +0.274% | 186,378 | +26.087% |
| 2025-05-12 | 32.79 | 32.80 | 32.55 | 32.80 | +0.521% | 195,189 | +26.433% |
| 2025-05-09 | 32.67 | 32.68 | 32.54 | 32.63 | +0.555% | 222,406 | +27.092% |
| 2025-05-08 | 32.63 | 32.64 | 32.45 | 32.45 | -0.338% | 173,444 | +27.797% |
| 2025-05-07 | 32.64 | 32.69 | 32.46 | 32.56 | -0.337% | 204,782 | +27.365% |
| 2025-05-06 | 32.67 | 32.75 | 32.60 | 32.67 | -0.031% | 206,569 | +26.936% |
| 2025-05-05 | 32.65 | 32.88 | 32.55 | 32.68 | +0.153% | 173,254 | +26.897% |
| 2025-05-02 | 32.57 | 32.68 | 32.49 | 32.63 | +1.556% | 153,944 | +27.092% |
| 2025-05-01 | 32.31 | 32.31 | 31.97 | 32.13 | -0.310% | 194,562 | +29.069% |
| 2025-04-30 | 32.09 | 32.29 | 31.81 | 32.23 | -0.062% | 183,599 | +28.669% |
| 2025-04-29 | 32.20 | 32.31 | 32.10 | 32.25 | +0.311% | 272,495 | +28.589% |
| 2025-04-28 | 31.83 | 32.22 | 31.83 | 32.15 | +1.101% | 15,267,703 | +28.989% |
| 2025-04-25 | 31.70 | 31.88 | 31.64 | 31.80 | +0.347% | 228,695 | +30.409% |
| 2025-04-24 | 31.50 | 31.76 | 31.43 | 31.69 | +1.376% | 72,723 | +30.861% |
| 2025-04-23 | 31.58 | 31.63 | 31.21 | 31.26 | -0.032% | 82,551 | +32.662% |
| 2025-04-22 | 31.01 | 31.39 | 31.01 | 31.27 | +2.323% | 73,673 | +32.619% |
| 2025-04-21 | 30.97 | 30.97 | 30.37 | 30.56 | -0.844% | 193,234 | +35.700% |
| 2025-04-17 | 30.74 | 30.92 | 30.69 | 30.82 | +1.549% | 463,607 | +34.555% |
| 2025-04-16 | 30.59 | 30.72 | 30.28 | 30.35 | -0.655% | 83,081 | +36.639% |
| 2025-04-15 | 30.44 | 30.67 | 30.40 | 30.55 | 0.000% | 89,944 | +35.745% |