IPAC
iShares Core MSCI Pacific ETF
stockNYSEETF
Market OpenOct 5, 2026 11:09:33 AM EDT
85.91USD+0.152%(+0.13)16,631
85.94Bid86.46Ask0.52SpreadIPAC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 85.72 | 86.06 | 85.62 | 85.91 | +0.152% | 16,631 | 0.000% |
| 2026-10-02 | 85.68 | 86.04 | 85.31 | 85.78 | +1.215% | 51,001 | +0.152% |
| 2026-10-01 | 85.00 | 85.06 | 84.43 | 84.75 | -0.423% | 212,329 | +1.369% |
| 2026-09-30 | 85.87 | 86.06 | 85.09 | 85.11 | +0.591% | 74,033 | +0.940% |
| 2026-09-29 | 84.64 | 84.77 | 84.22 | 84.61 | -0.506% | 54,156 | +1.536% |
| 2026-09-28 | 84.99 | 85.44 | 84.67 | 85.04 | -0.747% | 51,795 | +1.023% |
| 2026-09-25 | 85.48 | 85.75 | 85.15 | 85.68 | +1.529% | 83,362 | +0.268% |
| 2026-09-24 | 84.40 | 84.63 | 83.95 | 84.39 | -0.718% | 69,523 | +1.801% |
| 2026-09-23 | 85.63 | 85.63 | 84.89 | 85.00 | -1.859% | 66,253 | +1.071% |
| 2026-09-22 | 86.24 | 86.72 | 86.11 | 86.61 | +0.698% | 69,984 | -0.808% |
| 2026-09-21 | 85.84 | 86.14 | 85.67 | 86.01 | +0.880% | 33,241 | -0.116% |
| 2026-09-18 | 85.12 | 85.36 | 84.70 | 85.26 | -0.745% | 82,578 | +0.762% |
| 2026-09-17 | 86.20 | 86.33 | 85.87 | 85.90 | +1.083% | 66,399 | +0.012% |
| 2026-09-16 | 85.64 | 86.09 | 84.47 | 84.98 | -0.258% | 76,122 | +1.094% |
| 2026-09-15 | 85.29 | 85.34 | 85.00 | 85.20 | -0.769% | 53,134 | +0.833% |
| 2026-09-14 | 85.62 | 86.20 | 85.41 | 85.86 | -0.533% | 64,456 | +0.058% |
| 2026-09-11 | 86.42 | 86.60 | 86.30 | 86.32 | +1.481% | 44,667 | -0.475% |
| 2026-09-10 | 85.38 | 85.55 | 84.91 | 85.06 | -0.862% | 47,127 | +0.999% |
| 2026-09-09 | 86.48 | 86.52 | 85.80 | 85.80 | -0.970% | 83,569 | +0.128% |
| 2026-09-08 | 87.12 | 87.23 | 86.63 | 86.64 | -0.574% | 74,142 | -0.843% |
| 2026-09-04 | 86.68 | 87.30 | 86.68 | 87.14 | +0.161% | 496,704 | -1.412% |
| 2026-09-03 | 86.72 | 87.31 | 86.54 | 87.00 | +1.588% | 51,315 | -1.253% |
| 2026-09-02 | 85.05 | 85.66 | 85.05 | 85.64 | +0.717% | 49,249 | +0.315% |
| 2026-09-01 | 85.18 | 85.71 | 84.83 | 85.03 | -0.654% | 74,017 | +1.035% |
| 2026-08-31 | 85.96 | 85.96 | 85.38 | 85.59 | +0.140% | 261,303 | +0.374% |
| 2026-08-28 | 86.03 | 86.26 | 85.29 | 85.47 | -0.035% | 509,737 | +0.515% |
| 2026-08-27 | 85.44 | 85.58 | 85.11 | 85.50 | +0.234% | 60,193 | +0.480% |
| 2026-08-26 | 85.54 | 85.71 | 85.23 | 85.30 | -0.444% | 70,993 | +0.715% |
| 2026-08-25 | 85.54 | 85.73 | 85.25 | 85.68 | +0.883% | 42,339 | +0.268% |
| 2026-08-24 | 85.05 | 85.08 | 84.74 | 84.93 | -0.270% | 105,130 | +1.154% |
| 2026-08-21 | 85.26 | 85.38 | 85.03 | 85.16 | +0.912% | 68,549 | +0.881% |
| 2026-08-20 | 84.43 | 84.83 | 84.28 | 84.39 | -0.366% | 51,069 | +1.801% |
| 2026-08-19 | 85.10 | 85.22 | 84.47 | 84.70 | -0.047% | 65,430 | +1.429% |
| 2026-08-18 | 85.70 | 85.78 | 84.73 | 84.74 | -2.103% | 86,095 | +1.381% |
| 2026-08-17 | 86.57 | 86.80 | 86.37 | 86.56 | +0.081% | 94,118 | -0.751% |
| 2026-08-14 | 86.68 | 86.89 | 86.44 | 86.49 | -0.219% | 39,776 | -0.671% |
| 2026-08-13 | 86.56 | 87.06 | 86.56 | 86.68 | +0.231% | 51,662 | -0.888% |
| 2026-08-12 | 86.68 | 86.85 | 86.37 | 86.48 | +0.981% | 88,808 | -0.659% |
| 2026-08-11 | 85.90 | 86.07 | 85.56 | 85.64 | +0.199% | 53,074 | +0.315% |
| 2026-08-10 | 85.78 | 85.84 | 85.46 | 85.47 | -0.789% | 50,509 | +0.515% |
| 2026-08-07 | 86.11 | 86.26 | 85.84 | 86.15 | +1.472% | 70,214 | -0.279% |
| 2026-08-06 | 84.97 | 85.51 | 84.87 | 84.90 | -0.024% | 57,887 | +1.190% |
| 2026-08-05 | 85.50 | 85.65 | 84.92 | 84.92 | +0.426% | 80,120 | +1.166% |
| 2026-08-04 | 83.70 | 84.66 | 83.66 | 84.56 | +1.769% | 58,023 | +1.596% |
| 2026-08-03 | 82.69 | 83.16 | 82.65 | 83.09 | +0.423% | 69,431 | +3.394% |
| 2026-07-31 | 82.86 | 83.04 | 81.98 | 82.74 | -0.958% | 107,107 | +3.831% |
| 2026-07-30 | 81.78 | 83.65 | 81.72 | 83.54 | +3.340% | 51,690 | +2.837% |
| 2026-07-29 | 81.23 | 82.22 | 80.61 | 80.84 | -0.627% | 119,605 | +6.272% |
| 2026-07-28 | 80.87 | 81.61 | 80.87 | 81.35 | -0.805% | 91,953 | +5.605% |
| 2026-07-27 | 82.36 | 82.57 | 81.57 | 82.01 | +0.576% | 51,242 | +4.756% |
| 2026-07-24 | 81.58 | 82.05 | 81.46 | 81.54 | +0.481% | 50,658 | +5.359% |
| 2026-07-23 | 81.43 | 81.76 | 80.93 | 81.15 | -1.301% | 37,081 | +5.866% |
| 2026-07-22 | 82.11 | 82.47 | 82.11 | 82.22 | -0.182% | 60,405 | +4.488% |
| 2026-07-21 | 81.90 | 82.50 | 81.61 | 82.37 | +1.729% | 51,049 | +4.298% |
| 2026-07-20 | 81.27 | 81.42 | 80.92 | 80.97 | -0.099% | 45,972 | +6.101% |
| 2026-07-17 | 80.19 | 81.16 | 80.19 | 81.05 | -1.231% | 86,758 | +5.996% |
| 2026-07-16 | 82.12 | 82.38 | 81.80 | 82.06 | -1.156% | 49,151 | +4.692% |
| 2026-07-15 | 83.11 | 83.27 | 82.50 | 83.02 | -0.048% | 61,456 | +3.481% |
| 2026-07-14 | 83.29 | 83.77 | 82.91 | 83.06 | +1.231% | 84,379 | +3.431% |
| 2026-07-13 | 82.55 | 82.56 | 81.89 | 82.05 | -1.501% | 75,926 | +4.704% |
| 2026-07-10 | 83.03 | 83.49 | 82.59 | 83.30 | +1.043% | 121,935 | +3.133% |
| 2026-07-09 | 82.02 | 82.54 | 82.02 | 82.44 | +0.782% | 101,500 | +4.209% |
| 2026-07-08 | 81.06 | 81.84 | 80.80 | 81.80 | -0.450% | 109,674 | +5.024% |
| 2026-07-07 | 82.81 | 82.95 | 82.01 | 82.17 | -1.746% | 73,002 | +4.552% |
| 2026-07-06 | 83.21 | 83.70 | 83.17 | 83.63 | +1.951% | 118,548 | +2.726% |
| 2026-07-02 | 82.48 | 83.02 | 81.52 | 82.03 | +0.293% | 555,843 | +4.730% |
| 2026-07-01 | 81.74 | 82.18 | 81.72 | 81.79 | -0.171% | 106,646 | +5.037% |
| 2026-06-30 | 81.58 | 82.04 | 81.43 | 81.93 | +0.073% | 44,519 | +4.858% |
| 2026-06-29 | 81.65 | 81.97 | 81.06 | 81.87 | +0.257% | 43,149 | +4.935% |
| 2026-06-26 | 81.47 | 82.03 | 81.36 | 81.66 | -0.232% | 64,387 | +5.205% |
| 2026-06-25 | 82.30 | 82.30 | 81.72 | 81.85 | +0.602% | 43,884 | +4.960% |
| 2026-06-24 | 81.39 | 81.69 | 81.08 | 81.36 | -0.086% | 82,880 | +5.592% |
| 2026-06-23 | 81.33 | 81.95 | 81.33 | 81.43 | -3.267% | 89,746 | +5.502% |
| 2026-06-22 | 84.11 | 84.63 | 84.08 | 84.18 | +0.370% | 47,352 | +2.055% |
| 2026-06-18 | 84.08 | 84.29 | 83.64 | 83.87 | +1.170% | 65,192 | +2.432% |
| 2026-06-17 | 83.65 | 84.17 | 82.79 | 82.90 | -0.193% | 115,888 | +3.631% |
| 2026-06-16 | 83.16 | 83.44 | 82.96 | 83.06 | +0.435% | 58,933 | +3.431% |
| 2026-06-15 | 82.92 | 82.97 | 82.59 | 82.70 | +0.267% | 71,874 | +3.881% |
| 2026-06-12 | 82.18 | 82.69 | 82.02 | 82.48 | +0.549% | 58,800 | +4.159% |
| 2026-06-11 | 80.31 | 82.07 | 80.17 | 82.03 | +2.846% | 54,720 | +4.730% |
| 2026-06-10 | 80.22 | 80.78 | 79.71 | 79.76 | -1.446% | 116,751 | +7.711% |
| 2026-06-09 | 81.76 | 82.19 | 79.95 | 80.93 | -0.308% | 308,161 | +6.153% |
| 2026-06-08 | 81.41 | 81.56 | 81.14 | 81.18 | +0.682% | 286,620 | +5.827% |
| 2026-06-05 | 82.42 | 82.42 | 80.46 | 80.63 | -3.345% | 83,548 | +6.548% |
| 2026-06-04 | 83.21 | 83.43 | 83.00 | 83.42 | +0.192% | 49,226 | +2.985% |
| 2026-06-03 | 83.46 | 83.56 | 83.19 | 83.26 | -0.108% | 93,756 | +3.183% |
| 2026-06-02 | 82.78 | 83.43 | 82.78 | 83.35 | +0.628% | 100,879 | +3.071% |
| 2026-06-01 | 82.50 | 83.10 | 82.31 | 82.83 | -0.205% | 69,319 | +3.718% |
| 2026-05-29 | 82.96 | 83.45 | 82.84 | 83.00 | +0.399% | 79,310 | +3.506% |
| 2026-05-28 | 82.05 | 82.91 | 81.99 | 82.67 | +0.352% | 72,190 | +3.919% |
| 2026-05-27 | 82.47 | 82.50 | 82.22 | 82.38 | -0.567% | 50,334 | +4.285% |
| 2026-05-26 | 82.91 | 83.08 | 82.69 | 82.85 | +1.172% | 33,844 | +3.693% |
| 2026-05-22 | 81.88 | 82.17 | 81.72 | 81.89 | +0.012% | 23,367 | +4.909% |
| 2026-05-21 | 80.89 | 82.10 | 80.85 | 81.88 | +0.086% | 86,879 | +4.922% |
| 2026-05-20 | 80.51 | 81.84 | 80.51 | 81.81 | +0.900% | 86,168 | +5.012% |
| 2026-05-19 | 80.78 | 81.52 | 80.66 | 81.08 | -0.674% | 1,093,006 | +5.957% |
| 2026-05-18 | 81.63 | 81.83 | 81.06 | 81.63 | +0.025% | 89,923 | +5.243% |
| 2026-05-15 | 81.77 | 81.88 | 81.43 | 81.61 | -1.246% | 78,671 | +5.269% |
| 2026-05-14 | 82.80 | 82.89 | 82.62 | 82.64 | -0.613% | 64,942 | +3.957% |
| 2026-05-13 | 82.71 | 83.27 | 82.60 | 83.15 | +0.727% | 63,573 | +3.319% |
| 2026-05-12 | 82.50 | 82.64 | 81.93 | 82.55 | -0.254% | 78,917 | +4.070% |
| 2026-05-11 | 82.70 | 83.02 | 82.70 | 82.76 | +0.048% | 35,930 | +3.806% |
| 2026-05-08 | 82.73 | 82.84 | 82.44 | 82.72 | +1.038% | 52,920 | +3.856% |
| 2026-05-07 | 82.75 | 82.75 | 81.80 | 81.87 | -0.836% | 38,065 | +4.935% |
| 2026-05-06 | 82.20 | 82.65 | 82.13 | 82.56 | +2.725% | 111,246 | +4.058% |
| 2026-05-05 | 80.02 | 80.38 | 79.77 | 80.37 | +0.993% | 439,450 | +6.893% |
| 2026-05-04 | 79.80 | 80.24 | 79.18 | 79.58 | -0.525% | 69,846 | +7.954% |
| 2026-05-01 | 79.96 | 80.47 | 79.85 | 80.00 | -0.621% | 55,368 | +7.387% |
| 2026-04-30 | 79.90 | 80.72 | 79.63 | 80.50 | +2.496% | 70,526 | +6.720% |
| 2026-04-29 | 78.99 | 78.99 | 78.32 | 78.54 | -0.858% | 83,827 | +9.384% |
| 2026-04-28 | 79.50 | 79.63 | 79.03 | 79.22 | -0.239% | 2,517,035 | +8.445% |
| 2026-04-27 | 79.69 | 79.89 | 79.30 | 79.41 | +0.265% | 46,650 | +8.185% |
| 2026-04-24 | 78.91 | 79.38 | 78.78 | 79.20 | +0.076% | 63,996 | +8.472% |
| 2026-04-23 | 79.44 | 79.72 | 78.52 | 79.14 | -0.839% | 54,821 | +8.554% |
| 2026-04-22 | 79.69 | 79.83 | 79.50 | 79.81 | +0.580% | 73,588 | +7.643% |
| 2026-04-21 | 80.25 | 80.53 | 79.28 | 79.35 | -2.194% | 147,350 | +8.267% |
| 2026-04-20 | 81.13 | 81.27 | 80.72 | 81.13 | -0.880% | 72,579 | +5.892% |
| 2026-04-17 | 81.74 | 82.51 | 81.66 | 81.85 | +1.024% | 223,339 | +4.960% |
| 2026-04-16 | 81.25 | 81.25 | 80.78 | 81.02 | -0.049% | 49,104 | +6.036% |
| 2026-04-15 | 80.73 | 81.12 | 80.59 | 81.06 | -0.111% | 68,525 | +5.983% |
| 2026-04-14 | 80.63 | 81.34 | 80.63 | 81.15 | +0.807% | 60,997 | +5.866% |
| 2026-04-13 | 79.24 | 80.55 | 79.24 | 80.50 | +0.224% | 61,260 | +6.720% |
| 2026-04-10 | 80.38 | 80.53 | 80.01 | 80.32 | +0.037% | 38,668 | +6.960% |
| 2026-04-09 | 79.61 | 80.64 | 79.29 | 80.29 | -0.729% | 46,210 | +7.000% |
| 2026-04-08 | 81.24 | 81.24 | 80.47 | 80.88 | +4.146% | 80,351 | +6.219% |
| 2026-04-07 | 77.27 | 77.75 | 76.51 | 77.66 | -0.026% | 226,100 | +10.623% |
| 2026-04-06 | 77.22 | 77.78 | 77.22 | 77.68 | +0.401% | 56,705 | +10.595% |
| 2026-04-02 | 76.10 | 77.70 | 76.03 | 77.37 | -1.023% | 67,938 | +11.038% |
| 2026-04-01 | 78.08 | 78.75 | 77.94 | 78.17 | +2.170% | 134,922 | +9.901% |
| 2026-03-31 | 74.95 | 76.55 | 74.66 | 76.51 | +3.030% | 143,501 | +12.286% |
| 2026-03-30 | 75.01 | 75.17 | 74.06 | 74.26 | +0.189% | 146,413 | +15.688% |
| 2026-03-27 | 74.67 | 74.85 | 73.98 | 74.12 | -1.173% | 45,544 | +15.907% |
| 2026-03-26 | 75.77 | 76.28 | 74.87 | 75.00 | -2.255% | 127,225 | +14.547% |
| 2026-03-25 | 76.95 | 77.14 | 76.48 | 76.73 | +1.575% | 90,527 | +11.964% |
| 2026-03-24 | 75.09 | 76.06 | 75.00 | 75.54 | -0.592% | 65,734 | +13.728% |
| 2026-03-23 | 75.84 | 76.82 | 75.50 | 75.99 | +2.537% | 56,722 | +13.054% |
| 2026-03-20 | 76.13 | 76.13 | 73.74 | 74.11 | -3.137% | 48,600 | +15.922% |
| 2026-03-19 | 75.05 | 76.78 | 75.01 | 76.51 | -0.039% | 79,206 | +12.286% |
| 2026-03-18 | 77.06 | 77.36 | 76.42 | 76.54 | -1.251% | 132,655 | +12.242% |
| 2026-03-17 | 77.69 | 77.99 | 77.34 | 77.51 | -0.013% | 79,445 | +10.837% |
| 2026-03-16 | 76.94 | 77.52 | 76.89 | 77.52 | +2.215% | 82,125 | +10.823% |
| 2026-03-13 | 76.82 | 77.11 | 75.82 | 75.84 | -1.134% | 73,518 | +13.278% |
| 2026-03-12 | 77.33 | 77.38 | 76.36 | 76.71 | -1.868% | 65,851 | +11.993% |
| 2026-03-11 | 77.94 | 78.53 | 77.59 | 78.17 | -0.610% | 65,587 | +9.901% |
| 2026-03-10 | 78.53 | 80.00 | 78.31 | 78.65 | +0.924% | 48,109 | +9.231% |
| 2026-03-09 | 76.44 | 78.04 | 75.62 | 77.93 | +0.711% | 64,547 | +10.240% |
| 2026-03-06 | 76.86 | 77.72 | 76.75 | 77.38 | -1.049% | 112,271 | +11.024% |
| 2026-03-05 | 78.63 | 78.92 | 77.42 | 78.20 | -2.615% | 53,807 | +9.859% |
| 2026-03-04 | 79.39 | 80.33 | 79.08 | 80.30 | +1.530% | 101,535 | +6.986% |
| 2026-03-03 | 77.67 | 79.48 | 77.00 | 79.09 | -3.431% | 194,507 | +8.623% |
| 2026-03-02 | 81.12 | 82.16 | 81.12 | 81.90 | -1.740% | 214,913 | +4.896% |
| 2026-02-27 | 83.56 | 83.77 | 83.32 | 83.35 | -0.048% | 365,687 | +3.071% |
| 2026-02-26 | 83.34 | 83.49 | 82.88 | 83.39 | 0.000% | 88,858 | +3.022% |
| 2026-02-25 | 83.02 | 83.53 | 82.92 | 83.39 | +1.165% | 176,389 | +3.022% |
| 2026-02-24 | 81.78 | 82.59 | 81.74 | 82.43 | +0.036% | 54,317 | +4.222% |
| 2026-02-23 | 82.64 | 82.93 | 82.21 | 82.40 | -0.266% | 86,619 | +4.260% |
| 2026-02-20 | 81.60 | 82.66 | 81.60 | 82.62 | +0.597% | 78,564 | +3.982% |
| 2026-02-19 | 81.84 | 82.21 | 81.70 | 82.13 | -0.073% | 136,708 | +4.602% |
| 2026-02-18 | 82.25 | 82.69 | 82.01 | 82.19 | -0.279% | 108,852 | +4.526% |
| 2026-02-17 | 81.95 | 82.58 | 81.44 | 82.42 | -1.009% | 109,105 | +4.234% |
| 2026-02-13 | 82.95 | 83.36 | 82.44 | 83.26 | +0.132% | 81,358 | +3.183% |
| 2026-02-12 | 83.83 | 83.98 | 83.01 | 83.15 | -0.693% | 322,379 | +3.319% |
| 2026-02-11 | 83.54 | 83.92 | 83.09 | 83.73 | +1.184% | 132,205 | +2.604% |
| 2026-02-10 | 82.75 | 83.04 | 82.65 | 82.75 | +1.211% | 79,080 | +3.819% |
| 2026-02-09 | 80.87 | 81.86 | 80.76 | 81.76 | +2.111% | 107,383 | +5.076% |
| 2026-02-06 | 79.36 | 80.19 | 79.36 | 80.07 | +2.720% | 55,410 | +7.294% |
| 2026-02-05 | 78.16 | 78.50 | 77.89 | 77.95 | -1.379% | 72,441 | +10.212% |
| 2026-02-04 | 79.34 | 79.62 | 78.71 | 79.04 | +0.739% | 87,673 | +8.692% |
| 2026-02-03 | 78.13 | 78.51 | 77.72 | 78.46 | +0.900% | 105,150 | +9.495% |
| 2026-02-02 | 77.21 | 77.82 | 77.11 | 77.76 | +0.039% | 105,919 | +10.481% |
| 2026-01-30 | 78.06 | 78.07 | 77.37 | 77.73 | -0.943% | 46,702 | +10.524% |
| 2026-01-29 | 78.63 | 78.74 | 77.42 | 78.47 | +0.965% | 55,551 | +9.481% |
| 2026-01-28 | 77.75 | 77.81 | 77.38 | 77.72 | -0.715% | 88,768 | +10.538% |
| 2026-01-27 | 77.82 | 78.34 | 77.82 | 78.28 | +1.544% | 67,413 | +9.747% |
| 2026-01-26 | 77.42 | 77.53 | 77.04 | 77.09 | +0.234% | 56,679 | +11.441% |
| 2026-01-23 | 76.26 | 76.94 | 76.20 | 76.91 | +0.208% | 65,745 | +11.702% |
| 2026-01-22 | 76.70 | 76.91 | 76.54 | 76.75 | +0.524% | 74,920 | +11.935% |
| 2026-01-21 | 75.95 | 76.53 | 75.77 | 76.35 | +1.126% | 95,168 | +12.521% |
| 2026-01-20 | 75.66 | 76.03 | 75.41 | 75.50 | -1.616% | 82,372 | +13.788% |
| 2026-01-16 | 76.68 | 76.80 | 76.53 | 76.74 | +0.209% | 50,203 | +11.949% |
| 2026-01-15 | 76.77 | 76.79 | 76.52 | 76.58 | +0.472% | 78,742 | +12.183% |
| 2026-01-14 | 76.26 | 76.40 | 76.07 | 76.22 | +0.488% | 66,773 | +12.713% |
| 2026-01-13 | 76.17 | 76.17 | 75.69 | 75.85 | -0.759% | 129,113 | +13.263% |
| 2026-01-12 | 76.19 | 76.49 | 76.19 | 76.43 | +0.712% | 66,278 | +12.404% |
| 2026-01-09 | 75.55 | 76.13 | 75.55 | 75.89 | +1.322% | 44,434 | +13.203% |
| 2026-01-08 | 74.73 | 74.95 | 74.67 | 74.90 | +0.080% | 104,516 | +14.700% |
| 2026-01-07 | 75.15 | 75.15 | 74.78 | 74.84 | -0.306% | 444,520 | +14.792% |
| 2026-01-06 | 75.09 | 75.29 | 74.98 | 75.07 | -0.053% | 401,879 | +14.440% |
| 2026-01-05 | 74.43 | 75.14 | 74.43 | 75.11 | +1.541% | 53,714 | +14.379% |
| 2026-01-02 | 73.90 | 73.99 | 73.38 | 73.97 | +1.038% | 554,736 | +16.142% |
| 2025-12-31 | 73.33 | 73.42 | 73.09 | 73.21 | -0.516% | 133,387 | +17.347% |
| 2025-12-30 | 73.75 | 73.80 | 73.56 | 73.59 | -0.122% | 114,230 | +16.741% |
| 2025-12-29 | 73.54 | 73.75 | 73.50 | 73.68 | -0.176% | 55,510 | +16.599% |
| 2025-12-26 | 73.77 | 73.81 | 73.60 | 73.81 | +0.095% | 35,845 | +16.393% |
| 2025-12-24 | 73.54 | 73.81 | 73.52 | 73.74 | -0.068% | 113,219 | +16.504% |
| 2025-12-23 | 73.72 | 73.86 | 73.63 | 73.79 | +0.999% | 62,155 | +16.425% |
| 2025-12-22 | 72.80 | 73.11 | 72.74 | 73.06 | +0.233% | 69,334 | +17.588% |
| 2025-12-19 | 72.75 | 73.07 | 72.75 | 72.89 | +0.580% | 90,431 | +17.863% |
| 2025-12-18 | 72.69 | 72.86 | 72.28 | 72.47 | +0.681% | 146,226 | +18.546% |
| 2025-12-17 | 72.55 | 72.68 | 71.95 | 71.98 | -1.289% | 99,089 | +19.353% |
| 2025-12-16 | 73.01 | 73.16 | 72.66 | 72.92 | -3.711% | 3,632,119 | +17.814% |
| 2025-12-15 | 76.13 | 76.13 | 75.64 | 75.73 | +0.584% | 40,247 | +13.442% |
| 2025-12-12 | 75.68 | 75.68 | 74.97 | 75.29 | -0.225% | 43,346 | +14.105% |
| 2025-12-11 | 75.27 | 75.68 | 75.27 | 75.46 | +0.106% | 82,878 | +13.848% |
| 2025-12-10 | 74.66 | 75.47 | 74.64 | 75.38 | +0.802% | 52,296 | +13.969% |
| 2025-12-09 | 74.73 | 75.02 | 74.67 | 74.78 | +0.201% | 32,789 | +14.884% |
| 2025-12-08 | 74.97 | 74.97 | 74.53 | 74.63 | -0.507% | 52,911 | +15.115% |
| 2025-12-05 | 75.09 | 75.22 | 74.87 | 75.01 | +0.053% | 69,777 | +14.531% |
| 2025-12-04 | 75.27 | 75.27 | 74.86 | 74.97 | +0.726% | 32,775 | +14.593% |
| 2025-12-03 | 74.06 | 74.48 | 74.04 | 74.43 | +0.269% | 48,026 | +15.424% |
| 2025-12-02 | 74.27 | 74.30 | 73.97 | 74.23 | +0.067% | 207,936 | +15.735% |
| 2025-12-01 | 74.20 | 74.53 | 74.14 | 74.18 | -0.709% | 501,622 | +15.813% |
| 2025-11-28 | 74.50 | 74.71 | 74.41 | 74.71 | +0.161% | 28,255 | +14.991% |
| 2025-11-26 | 74.04 | 74.72 | 74.04 | 74.59 | +1.304% | 69,667 | +15.176% |
| 2025-11-25 | 73.11 | 73.72 | 72.96 | 73.63 | +0.395% | 66,027 | +16.678% |
| 2025-11-24 | 72.73 | 73.42 | 72.73 | 73.34 | +0.645% | 52,985 | +17.139% |
| 2025-11-21 | 72.35 | 73.00 | 72.11 | 72.87 | +1.916% | 60,779 | +17.895% |
| 2025-11-20 | 72.93 | 73.03 | 71.45 | 71.50 | -1.379% | 71,916 | +20.154% |
| 2025-11-19 | 72.49 | 72.85 | 72.22 | 72.50 | -0.206% | 64,493 | +18.497% |
| 2025-11-18 | 72.63 | 72.89 | 72.23 | 72.65 | -1.652% | 48,007 | +18.252% |
| 2025-11-17 | 74.31 | 74.59 | 73.65 | 73.87 | -1.375% | 76,472 | +16.299% |
| 2025-11-14 | 74.61 | 75.10 | 74.61 | 74.90 | +0.794% | 46,667 | +14.700% |
| 2025-11-13 | 75.22 | 75.22 | 74.25 | 74.31 | -1.641% | 45,231 | +15.610% |
| 2025-11-12 | 75.44 | 75.70 | 75.42 | 75.55 | +0.465% | 31,455 | +13.713% |
| 2025-11-11 | 75.10 | 75.30 | 74.93 | 75.20 | +0.027% | 29,813 | +14.242% |
| 2025-11-10 | 74.95 | 75.26 | 74.67 | 75.18 | +0.777% | 44,589 | +14.272% |
| 2025-11-07 | 74.15 | 74.60 | 73.79 | 74.60 | +0.201% | 43,010 | +15.161% |
| 2025-11-06 | 74.69 | 74.74 | 74.24 | 74.45 | +0.067% | 56,864 | +15.393% |
| 2025-11-05 | 74.09 | 74.53 | 74.05 | 74.40 | +0.229% | 65,393 | +15.470% |
| 2025-11-04 | 74.27 | 74.61 | 74.19 | 74.23 | -0.934% | 52,707 | +15.735% |
| 2025-11-03 | 74.83 | 74.95 | 74.59 | 74.93 | +0.281% | 53,774 | +14.654% |
| 2025-10-31 | 74.86 | 74.97 | 74.52 | 74.72 | +0.067% | 69,227 | +14.976% |
| 2025-10-30 | 74.55 | 74.97 | 74.55 | 74.67 | -0.240% | 32,188 | +15.053% |
| 2025-10-29 | 75.17 | 75.27 | 74.42 | 74.85 | -0.992% | 111,441 | +14.776% |
| 2025-10-28 | 75.43 | 75.70 | 75.28 | 75.60 | +0.186% | 43,226 | +13.638% |
| 2025-10-27 | 75.40 | 75.46 | 75.26 | 75.46 | +1.139% | 76,419 | +13.848% |
| 2025-10-24 | 74.63 | 74.74 | 74.52 | 74.61 | +0.269% | 56,483 | +15.145% |
| 2025-10-23 | 74.29 | 74.56 | 74.22 | 74.41 | +0.337% | 49,444 | +15.455% |
| 2025-10-22 | 74.35 | 74.42 | 73.84 | 74.16 | -0.390% | 37,555 | +15.844% |
| 2025-10-21 | 74.63 | 74.69 | 74.32 | 74.45 | -0.945% | 632,891 | +15.393% |
| 2025-10-20 | 74.85 | 75.29 | 74.85 | 75.16 | +1.499% | 74,050 | +14.303% |
| 2025-10-17 | 73.78 | 74.10 | 73.72 | 74.05 | +0.271% | 48,027 | +16.016% |
| 2025-10-16 | 74.12 | 74.21 | 73.58 | 73.85 | +0.258% | 487,393 | +16.330% |
| 2025-10-15 | 73.66 | 73.89 | 73.38 | 73.66 | +1.098% | 62,394 | +16.630% |
| 2025-10-14 | 72.12 | 73.17 | 72.01 | 72.86 | +0.677% | 36,223 | +17.911% |
| 2025-10-13 | 72.13 | 72.50 | 72.04 | 72.37 | +1.090% | 40,385 | +18.709% |
| 2025-10-10 | 73.01 | 73.16 | 71.50 | 71.59 | -3.283% | 71,642 | +20.003% |
| 2025-10-09 | 74.67 | 74.67 | 73.87 | 74.02 | -0.377% | 302,092 | +16.063% |
| 2025-10-08 | 74.36 | 74.43 | 74.21 | 74.30 | -0.201% | 35,486 | +15.626% |
| 2025-10-07 | 74.94 | 74.95 | 74.41 | 74.45 | -1.194% | 115,074 | +15.393% |
| 2025-10-06 | 75.29 | 75.62 | 75.28 | 75.35 | +0.978% | 52,989 | +14.015% |
| 2025-10-03 | 74.58 | 74.80 | 74.46 | 74.62 | +1.565% | 59,418 | +15.130% |
| 2025-10-02 | 73.69 | 73.69 | 73.19 | 73.47 | -0.041% | 98,393 | +16.932% |
| 2025-10-01 | 73.72 | 73.91 | 73.21 | 73.50 | +0.095% | 682,762 | +16.884% |
| 2025-09-30 | 73.33 | 73.47 | 73.20 | 73.43 | -0.217% | 26,533 | +16.996% |
| 2025-09-29 | 73.63 | 73.71 | 73.45 | 73.59 | +0.368% | 77,003 | +16.741% |
| 2025-09-26 | 73.24 | 73.37 | 73.08 | 73.32 | +0.246% | 24,890 | +17.171% |
| 2025-09-25 | 73.15 | 73.25 | 72.89 | 73.14 | -0.381% | 29,810 | +17.460% |
| 2025-09-24 | 73.70 | 73.75 | 73.40 | 73.42 | -0.609% | 35,524 | +17.012% |
| 2025-09-23 | 74.15 | 74.24 | 73.87 | 73.87 | -0.357% | 93,817 | +16.299% |
| 2025-09-22 | 73.86 | 74.16 | 73.77 | 74.14 | +0.481% | 29,204 | +15.883% |
| 2025-09-19 | 73.90 | 73.90 | 73.66 | 73.78 | -0.633% | 35,067 | +16.441% |
| 2025-09-18 | 74.12 | 74.42 | 73.95 | 74.25 | +0.054% | 42,085 | +15.704% |
| 2025-09-17 | 74.49 | 74.76 | 73.94 | 74.21 | -0.483% | 218,685 | +15.766% |
| 2025-09-16 | 74.62 | 74.62 | 74.35 | 74.57 | -0.086% | 23,338 | +15.207% |
| 2025-09-15 | 74.44 | 74.69 | 74.39 | 74.63 | +0.653% | 20,021 | +15.108% |
| 2025-09-12 | 74.10 | 74.30 | 73.95 | 74.15 | -0.656% | 48,098 | +15.860% |
| 2025-09-11 | 74.15 | 74.70 | 74.15 | 74.64 | +1.248% | 38,687 | +15.099% |
| 2025-09-10 | 73.93 | 74.11 | 73.66 | 73.72 | +0.376% | 29,636 | +16.536% |
| 2025-09-09 | 73.26 | 73.51 | 73.19 | 73.44 | -0.778% | 38,511 | +16.974% |
| 2025-09-08 | 73.76 | 74.03 | 73.52 | 74.02 | +1.690% | 75,009 | +16.063% |
| 2025-09-05 | 73.04 | 73.27 | 72.61 | 72.79 | +0.539% | 32,363 | +18.024% |
| 2025-09-04 | 71.89 | 72.43 | 71.89 | 72.40 | +0.822% | 34,918 | +18.660% |
| 2025-09-03 | 71.65 | 71.86 | 71.56 | 71.81 | -0.195% | 42,435 | +19.635% |
| 2025-09-02 | 71.53 | 72.00 | 71.50 | 71.95 | -0.415% | 547,817 | +19.402% |
| 2025-08-29 | 72.27 | 72.39 | 72.14 | 72.25 | -0.755% | 30,142 | +18.907% |
| 2025-08-28 | 72.87 | 72.98 | 72.74 | 72.80 | +0.539% | 37,549 | +18.008% |
| 2025-08-27 | 71.94 | 72.41 | 71.81 | 72.41 | -0.234% | 38,658 | +18.644% |
| 2025-08-26 | 72.14 | 72.59 | 72.14 | 72.58 | +0.041% | 26,517 | +18.366% |
| 2025-08-25 | 72.86 | 72.90 | 72.52 | 72.55 | -1.050% | 42,566 | +18.415% |
| 2025-08-22 | 72.36 | 73.39 | 72.30 | 73.32 | +1.650% | 28,657 | +17.171% |
| 2025-08-21 | 72.29 | 72.38 | 72.07 | 72.13 | -0.661% | 42,439 | +19.104% |
| 2025-08-20 | 72.60 | 72.63 | 72.32 | 72.61 | -0.192% | 57,982 | +18.317% |
| 2025-08-19 | 72.91 | 73.02 | 72.61 | 72.75 | -0.288% | 66,439 | +18.089% |
| 2025-08-18 | 72.93 | 72.99 | 72.77 | 72.96 | +0.289% | 493,190 | +17.749% |
| 2025-08-15 | 72.93 | 72.93 | 72.73 | 72.75 | +1.056% | 31,997 | +18.089% |
| 2025-08-14 | 72.04 | 72.19 | 71.82 | 71.99 | -0.635% | 41,184 | +19.336% |
| 2025-08-13 | 72.39 | 72.58 | 72.34 | 72.45 | +0.083% | 40,596 | +18.578% |
| 2025-08-12 | 71.88 | 72.45 | 71.86 | 72.39 | +1.571% | 41,560 | +18.677% |
| 2025-08-11 | 71.40 | 71.50 | 71.17 | 71.27 | -0.182% | 33,928 | +20.542% |
| 2025-08-08 | 71.25 | 71.51 | 71.17 | 71.40 | +1.133% | 37,774 | +20.322% |
| 2025-08-07 | 71.00 | 71.00 | 70.34 | 70.60 | +0.555% | 39,295 | +21.686% |
| 2025-08-06 | 70.04 | 70.32 | 69.92 | 70.21 | +1.080% | 29,509 | +22.361% |
| 2025-08-05 | 69.47 | 69.56 | 69.25 | 69.46 | -0.043% | 37,279 | +23.683% |
| 2025-08-04 | 69.23 | 69.50 | 69.20 | 69.49 | +1.534% | 58,247 | +23.629% |
| 2025-08-01 | 68.44 | 68.46 | 67.94 | 68.44 | +0.426% | 39,704 | +25.526% |
| 2025-07-31 | 68.50 | 68.50 | 67.88 | 68.15 | -0.453% | 33,009 | +26.060% |
| 2025-07-30 | 68.83 | 68.93 | 68.28 | 68.46 | -0.131% | 40,915 | +25.489% |
| 2025-07-29 | 68.89 | 68.89 | 68.55 | 68.55 | -0.247% | 36,244 | +25.325% |
| 2025-07-28 | 69.00 | 69.00 | 68.57 | 68.72 | -1.364% | 88,005 | +25.015% |
| 2025-07-25 | 69.47 | 69.70 | 69.41 | 69.67 | -0.713% | 35,524 | +23.310% |
| 2025-07-24 | 70.30 | 70.49 | 70.16 | 70.17 | -0.185% | 46,967 | +22.431% |
| 2025-07-23 | 70.08 | 70.33 | 69.96 | 70.30 | +3.109% | 174,950 | +22.205% |
| 2025-07-22 | 68.04 | 68.18 | 67.81 | 68.18 | +0.637% | 40,144 | +26.005% |
| 2025-07-21 | 67.70 | 68.03 | 67.70 | 67.75 | +0.726% | 35,672 | +26.807% |
| 2025-07-18 | 67.60 | 67.60 | 67.15 | 67.26 | -0.356% | 22,903 | +27.728% |
| 2025-07-17 | 67.15 | 67.56 | 67.13 | 67.50 | +0.506% | 44,775 | +27.274% |
| 2025-07-16 | 66.88 | 67.17 | 66.71 | 67.16 | +0.524% | 37,914 | +27.918% |
| 2025-07-15 | 67.42 | 67.42 | 66.75 | 66.81 | -0.993% | 43,761 | +28.589% |
| 2025-07-14 | 67.30 | 67.50 | 67.25 | 67.48 | +0.253% | 52,252 | +27.312% |
| 2025-07-11 | 67.41 | 67.41 | 67.19 | 67.31 | -0.605% | 59,324 | +27.633% |
| 2025-07-10 | 67.53 | 67.79 | 67.44 | 67.72 | -0.118% | 37,100 | +26.861% |
| 2025-07-09 | 67.59 | 67.80 | 67.40 | 67.80 | +0.340% | 50,870 | +26.711% |
| 2025-07-08 | 67.56 | 67.72 | 67.44 | 67.57 | +0.446% | 476,233 | +27.142% |
| 2025-07-07 | 67.89 | 67.97 | 67.08 | 67.27 | -1.939% | 72,683 | +27.709% |
| 2025-07-03 | 68.50 | 68.78 | 68.50 | 68.60 | +0.029% | 37,761 | +25.233% |
| 2025-07-02 | 68.22 | 68.58 | 68.20 | 68.58 | +0.219% | 45,399 | +25.270% |
| 2025-07-01 | 68.52 | 68.77 | 68.39 | 68.43 | -0.393% | 248,478 | +25.544% |
| 2025-06-30 | 68.54 | 68.73 | 68.44 | 68.70 | -0.029% | 68,540 | +25.051% |
| 2025-06-27 | 68.62 | 68.91 | 68.45 | 68.72 | +0.910% | 75,664 | +25.015% |
| 2025-06-26 | 67.79 | 68.17 | 67.71 | 68.10 | +1.748% | 35,568 | +26.153% |
| 2025-06-25 | 67.01 | 67.01 | 66.79 | 66.93 | -0.298% | 81,251 | +28.358% |
| 2025-06-24 | 66.87 | 67.16 | 66.85 | 67.13 | +0.947% | 3,244,323 | +27.976% |
| 2025-06-23 | 65.54 | 66.50 | 65.51 | 66.50 | +0.773% | 3,489,003 | +29.188% |
| 2025-06-20 | 66.65 | 66.65 | 65.98 | 65.99 | -1.522% | 86,805 | +30.186% |
| 2025-06-18 | 67.14 | 67.38 | 66.93 | 67.01 | +0.661% | 85,862 | +28.205% |
| 2025-06-17 | 67.05 | 67.06 | 66.48 | 66.57 | -1.129% | 60,768 | +29.052% |
| 2025-06-16 | 67.39 | 67.74 | 67.25 | 67.33 | -0.781% | 399,687 | +27.595% |
| 2025-06-13 | 67.87 | 68.18 | 67.70 | 67.86 | -0.847% | 58,561 | +26.599% |
| 2025-06-12 | 68.30 | 68.52 | 68.30 | 68.44 | +0.603% | 56,294 | +25.526% |
| 2025-06-11 | 68.36 | 68.43 | 68.03 | 68.03 | -0.249% | 56,084 | +26.283% |
| 2025-06-10 | 68.39 | 68.39 | 68.04 | 68.20 | +0.132% | 53,258 | +25.968% |
| 2025-06-09 | 68.16 | 68.33 | 68.04 | 68.11 | +0.221% | 60,737 | +26.134% |
| 2025-06-06 | 68.09 | 68.14 | 67.80 | 67.96 | +0.340% | 71,263 | +26.413% |
| 2025-06-05 | 68.04 | 68.04 | 67.65 | 67.73 | -0.573% | 112,320 | +26.842% |
| 2025-06-04 | 67.91 | 68.30 | 67.90 | 68.12 | +0.280% | 62,936 | +26.116% |
| 2025-06-03 | 67.87 | 68.02 | 67.68 | 67.93 | -0.745% | 148,941 | +26.468% |
| 2025-06-02 | 67.89 | 68.45 | 67.72 | 68.44 | +1.423% | 90,232 | +25.526% |
| 2025-05-30 | 67.49 | 67.53 | 67.03 | 67.48 | +0.134% | 33,116 | +27.312% |
| 2025-05-29 | 67.46 | 67.46 | 67.00 | 67.39 | +0.432% | 61,397 | +27.482% |
| 2025-05-28 | 67.20 | 67.27 | 67.02 | 67.10 | -1.367% | 158,973 | +28.033% |
| 2025-05-27 | 67.85 | 68.08 | 67.64 | 68.03 | +1.933% | 62,800 | +26.283% |
| 2025-05-23 | 66.15 | 66.89 | 66.15 | 66.74 | +0.846% | 95,962 | +28.723% |
| 2025-05-22 | 66.15 | 66.37 | 66.05 | 66.18 | +0.045% | 44,728 | +29.813% |
| 2025-05-21 | 66.51 | 66.88 | 66.11 | 66.15 | -0.691% | 68,748 | +29.872% |
| 2025-05-20 | 66.52 | 66.70 | 66.46 | 66.61 | +0.271% | 69,726 | +28.975% |
| 2025-05-19 | 65.98 | 66.43 | 65.98 | 66.43 | +0.272% | 88,124 | +29.324% |
| 2025-05-16 | 66.21 | 66.32 | 66.00 | 66.25 | +0.151% | 199,807 | +29.675% |
| 2025-05-15 | 65.95 | 66.25 | 65.77 | 66.15 | +1.100% | 37,913 | +29.872% |
| 2025-05-14 | 66.13 | 66.13 | 65.30 | 65.43 | -0.834% | 56,743 | +31.301% |
| 2025-05-13 | 65.74 | 66.11 | 65.64 | 65.98 | -0.212% | 74,944 | +30.206% |
| 2025-05-12 | 66.15 | 66.15 | 65.80 | 66.12 | +0.916% | 177,032 | +29.930% |
| 2025-05-09 | 65.89 | 65.89 | 65.34 | 65.52 | +0.291% | 97,598 | +31.120% |
| 2025-05-08 | 65.66 | 65.75 | 65.27 | 65.33 | -0.168% | 107,893 | +31.502% |
| 2025-05-07 | 65.40 | 65.66 | 65.23 | 65.44 | -0.623% | 76,981 | +31.281% |
| 2025-05-06 | 65.79 | 66.06 | 65.74 | 65.85 | +0.305% | 42,649 | +30.463% |
| 2025-05-05 | 65.55 | 65.87 | 65.55 | 65.65 | +0.275% | 57,434 | +30.861% |
| 2025-05-02 | 65.25 | 65.50 | 65.19 | 65.47 | +1.457% | 64,694 | +31.220% |
| 2025-05-01 | 64.74 | 64.84 | 64.44 | 64.53 | -0.478% | 451,068 | +33.132% |
| 2025-04-30 | 64.15 | 64.97 | 63.93 | 64.84 | -0.185% | 89,398 | +32.495% |
| 2025-04-29 | 64.78 | 65.06 | 64.67 | 64.96 | +0.293% | 41,800 | +32.251% |
| 2025-04-28 | 64.27 | 64.77 | 64.25 | 64.77 | +0.982% | 39,099 | +32.639% |
| 2025-04-25 | 63.61 | 64.14 | 63.55 | 64.14 | +0.360% | 51,310 | +33.941% |
| 2025-04-24 | 63.31 | 63.96 | 63.29 | 63.91 | +1.155% | 42,301 | +34.423% |
| 2025-04-23 | 63.54 | 63.87 | 63.00 | 63.18 | +0.111% | 43,867 | +35.977% |
| 2025-04-22 | 62.96 | 63.46 | 62.88 | 63.11 | +1.938% | 70,288 | +36.127% |
| 2025-04-21 | 62.16 | 62.22 | 61.42 | 61.91 | -0.145% | 66,882 | +38.766% |
| 2025-04-17 | 61.85 | 62.31 | 61.82 | 62.00 | +1.773% | 47,650 | +38.565% |
| 2025-04-16 | 61.35 | 61.56 | 60.72 | 60.92 | -0.523% | 182,192 | +41.021% |
| 2025-04-15 | 61.21 | 61.53 | 61.06 | 61.24 | 0.000% | 115,646 | +40.284% |