IQLT
iShares MSCI Intl Quality Factor ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
49.78USD+1.179%(+0.58)2,149,323
IQLT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.63 | 49.85 | 49.52 | 49.80 | +1.220% | 2,149,323 | 0.000% |
| 2026-10-01 | 49.32 | 49.43 | 48.99 | 49.20 | -0.546% | 3,008,627 | +1.220% |
| 2026-09-30 | 49.89 | 49.92 | 49.40 | 49.47 | -0.683% | 3,425,345 | +0.667% |
| 2026-09-29 | 49.77 | 49.84 | 49.47 | 49.81 | -0.220% | 1,839,336 | -0.020% |
| 2026-09-28 | 49.85 | 50.16 | 49.70 | 49.92 | -0.439% | 1,106,626 | -0.240% |
| 2026-09-25 | 49.95 | 50.16 | 49.77 | 50.14 | +0.723% | 1,493,707 | -0.678% |
| 2026-09-24 | 49.78 | 49.98 | 49.55 | 49.78 | -0.420% | 2,203,552 | +0.040% |
| 2026-09-23 | 50.29 | 50.30 | 49.82 | 49.99 | -1.478% | 1,279,583 | -0.380% |
| 2026-09-22 | 50.64 | 50.87 | 50.45 | 50.74 | +0.376% | 1,663,318 | -1.853% |
| 2026-09-21 | 50.50 | 50.63 | 50.31 | 50.55 | +0.938% | 1,361,132 | -1.484% |
| 2026-09-18 | 50.11 | 50.12 | 49.90 | 50.08 | -0.536% | 988,999 | -0.559% |
| 2026-09-17 | 50.45 | 50.55 | 50.31 | 50.35 | +0.841% | 918,647 | -1.092% |
| 2026-09-16 | 50.40 | 50.42 | 49.67 | 49.93 | -0.300% | 924,836 | -0.260% |
| 2026-09-15 | 50.11 | 50.12 | 49.89 | 50.08 | -0.159% | 1,771,877 | -0.559% |
| 2026-09-14 | 50.13 | 50.44 | 50.02 | 50.16 | -0.634% | 1,459,569 | -0.718% |
| 2026-09-11 | 50.65 | 50.67 | 50.44 | 50.48 | +0.578% | 1,473,076 | -1.347% |
| 2026-09-10 | 50.40 | 50.49 | 50.14 | 50.19 | -0.810% | 1,498,838 | -0.777% |
| 2026-09-09 | 50.93 | 50.97 | 50.55 | 50.60 | -1.288% | 1,334,246 | -1.581% |
| 2026-09-08 | 51.47 | 51.58 | 51.23 | 51.26 | -0.640% | 1,253,259 | -2.848% |
| 2026-09-04 | 51.35 | 51.71 | 51.35 | 51.59 | +0.019% | 1,258,958 | -3.470% |
| 2026-09-03 | 51.44 | 51.65 | 51.28 | 51.58 | +0.959% | 1,381,468 | -3.451% |
| 2026-09-02 | 51.00 | 51.09 | 50.91 | 51.09 | +0.452% | 1,302,834 | -2.525% |
| 2026-09-01 | 51.19 | 51.26 | 50.78 | 50.86 | -1.185% | 1,727,873 | -2.084% |
| 2026-08-31 | 51.79 | 51.85 | 51.38 | 51.47 | -0.387% | 825,780 | -3.245% |
| 2026-08-28 | 52.16 | 52.22 | 51.59 | 51.67 | -0.520% | 784,951 | -3.619% |
| 2026-08-27 | 51.97 | 51.99 | 51.71 | 51.94 | -0.231% | 1,077,262 | -4.120% |
| 2026-08-26 | 52.30 | 52.35 | 52.05 | 52.06 | -0.535% | 1,209,037 | -4.341% |
| 2026-08-25 | 52.23 | 52.36 | 52.16 | 52.34 | +0.712% | 3,137,124 | -4.853% |
| 2026-08-24 | 51.94 | 52.03 | 51.88 | 51.97 | -0.173% | 647,517 | -4.175% |
| 2026-08-21 | 51.96 | 52.13 | 51.94 | 52.06 | +0.833% | 810,631 | -4.341% |
| 2026-08-20 | 51.64 | 51.87 | 51.53 | 51.63 | -0.367% | 882,391 | -3.544% |
| 2026-08-19 | 51.77 | 51.92 | 51.68 | 51.82 | +1.033% | 1,093,218 | -3.898% |
| 2026-08-18 | 51.47 | 51.59 | 51.24 | 51.29 | -0.965% | 905,954 | -2.905% |
| 2026-08-17 | 51.85 | 51.99 | 51.75 | 51.79 | -0.077% | 753,891 | -3.842% |
| 2026-08-14 | 51.92 | 51.97 | 51.75 | 51.83 | +0.019% | 664,517 | -3.917% |
| 2026-08-13 | 51.77 | 51.88 | 51.72 | 51.82 | +0.155% | 875,615 | -3.898% |
| 2026-08-12 | 51.79 | 51.87 | 51.65 | 51.74 | +0.232% | 1,084,966 | -3.750% |
| 2026-08-11 | 51.81 | 51.90 | 51.52 | 51.62 | 0.000% | 862,958 | -3.526% |
| 2026-08-10 | 51.75 | 51.75 | 51.55 | 51.62 | -0.097% | 1,483,849 | -3.526% |
| 2026-08-07 | 51.74 | 51.77 | 51.52 | 51.67 | +1.195% | 1,604,123 | -3.619% |
| 2026-08-06 | 51.21 | 51.27 | 51.01 | 51.06 | -0.117% | 1,088,821 | -2.468% |
| 2026-08-05 | 51.31 | 51.35 | 51.09 | 51.12 | +0.314% | 1,193,016 | -2.582% |
| 2026-08-04 | 50.71 | 51.02 | 50.64 | 50.96 | +1.191% | 1,527,566 | -2.276% |
| 2026-08-03 | 50.25 | 50.38 | 50.12 | 50.36 | +0.379% | 1,306,389 | -1.112% |
| 2026-07-31 | 50.27 | 50.33 | 49.83 | 50.17 | -0.811% | 1,345,932 | -0.737% |
| 2026-07-30 | 50.17 | 50.61 | 50.05 | 50.58 | +2.182% | 2,041,622 | -1.542% |
| 2026-07-29 | 49.62 | 50.15 | 49.30 | 49.50 | -0.362% | 2,126,868 | +0.606% |
| 2026-07-28 | 49.36 | 49.80 | 49.34 | 49.68 | +0.343% | 2,193,013 | +0.242% |
| 2026-07-27 | 49.80 | 49.80 | 49.31 | 49.51 | +0.162% | 1,830,542 | +0.586% |
| 2026-07-24 | 49.50 | 49.70 | 49.35 | 49.43 | +0.284% | 1,191,510 | +0.749% |
| 2026-07-23 | 49.14 | 49.41 | 49.14 | 49.29 | -0.925% | 1,580,554 | +1.035% |
| 2026-07-22 | 49.81 | 49.94 | 49.72 | 49.75 | +0.282% | 1,128,310 | +0.101% |
| 2026-07-21 | 49.38 | 49.65 | 49.21 | 49.61 | +1.142% | 1,111,653 | +0.383% |
| 2026-07-20 | 49.40 | 49.51 | 49.02 | 49.05 | -0.849% | 1,644,005 | +1.529% |
| 2026-07-17 | 49.23 | 49.56 | 49.17 | 49.47 | -0.121% | 1,368,582 | +0.667% |
| 2026-07-16 | 49.35 | 49.72 | 49.34 | 49.53 | -0.522% | 1,896,495 | +0.545% |
| 2026-07-15 | 49.66 | 49.86 | 49.41 | 49.79 | +0.871% | 1,744,723 | +0.020% |
| 2026-07-14 | 49.59 | 49.74 | 49.35 | 49.36 | +0.530% | 1,825,314 | +0.891% |
| 2026-07-13 | 49.41 | 49.47 | 49.05 | 49.10 | -0.928% | 1,940,635 | +1.426% |
| 2026-07-10 | 49.50 | 49.66 | 49.26 | 49.56 | +0.121% | 1,400,742 | +0.484% |
| 2026-07-09 | 49.43 | 49.63 | 49.36 | 49.50 | +0.528% | 2,103,645 | +0.606% |
| 2026-07-08 | 48.97 | 49.26 | 48.77 | 49.24 | -0.465% | 1,793,251 | +1.137% |
| 2026-07-07 | 49.81 | 49.90 | 49.34 | 49.47 | -1.001% | 1,651,358 | +0.667% |
| 2026-07-06 | 49.81 | 50.00 | 49.73 | 49.97 | +0.746% | 1,280,590 | -0.340% |
| 2026-07-02 | 49.69 | 49.95 | 49.30 | 49.60 | +1.245% | 2,347,006 | +0.403% |
| 2026-07-01 | 49.11 | 49.24 | 48.99 | 48.99 | -1.130% | 2,282,547 | +1.653% |
| 2026-06-30 | 49.27 | 49.57 | 49.21 | 49.55 | +0.527% | 1,587,594 | +0.505% |
| 2026-06-29 | 48.93 | 49.32 | 48.74 | 49.29 | +1.191% | 1,159,120 | +1.035% |
| 2026-06-26 | 48.54 | 48.96 | 48.54 | 48.71 | -0.470% | 1,505,955 | +2.238% |
| 2026-06-25 | 49.08 | 49.18 | 48.80 | 48.94 | +1.095% | 1,573,245 | +1.757% |
| 2026-06-24 | 48.32 | 48.58 | 48.25 | 48.41 | -0.206% | 1,278,384 | +2.871% |
| 2026-06-23 | 48.39 | 48.72 | 48.38 | 48.51 | -1.682% | 1,151,911 | +2.659% |
| 2026-06-22 | 49.29 | 49.42 | 49.23 | 49.34 | +0.020% | 954,535 | +0.932% |
| 2026-06-18 | 49.47 | 49.51 | 49.23 | 49.33 | +0.428% | 2,503,433 | +0.953% |
| 2026-06-17 | 49.79 | 49.95 | 49.05 | 49.12 | -0.607% | 2,733,539 | +1.384% |
| 2026-06-16 | 49.67 | 49.70 | 49.40 | 49.42 | +0.101% | 1,576,299 | +0.769% |
| 2026-06-15 | 49.70 | 49.70 | 49.31 | 49.37 | -1.082% | 1,302,919 | +0.871% |
| 2026-06-12 | 49.84 | 50.08 | 49.61 | 49.91 | +0.040% | 743,625 | -0.220% |
| 2026-06-11 | 48.99 | 49.95 | 48.82 | 49.89 | +3.164% | 1,632,776 | -0.180% |
| 2026-06-10 | 48.62 | 48.99 | 48.36 | 48.36 | -0.942% | 1,407,100 | +2.978% |
| 2026-06-09 | 49.09 | 49.34 | 48.09 | 48.82 | +0.432% | 1,862,049 | +2.007% |
| 2026-06-08 | 48.74 | 48.87 | 48.55 | 48.61 | +0.872% | 789,345 | +2.448% |
| 2026-06-05 | 49.00 | 49.07 | 48.08 | 48.19 | -2.489% | 1,133,082 | +3.341% |
| 2026-06-04 | 49.23 | 49.45 | 49.15 | 49.42 | +1.105% | 845,094 | +0.769% |
| 2026-06-03 | 49.08 | 49.18 | 48.87 | 48.88 | -0.912% | 907,060 | +1.882% |
| 2026-06-02 | 49.06 | 49.36 | 49.06 | 49.33 | +0.612% | 815,790 | +0.953% |
| 2026-06-01 | 48.88 | 49.17 | 48.64 | 49.03 | -0.689% | 1,339,442 | +1.570% |
| 2026-05-29 | 49.54 | 49.71 | 49.37 | 49.37 | -0.040% | 1,162,069 | +0.871% |
| 2026-05-28 | 49.21 | 49.53 | 49.05 | 49.39 | -0.202% | 904,158 | +0.830% |
| 2026-05-27 | 49.64 | 49.66 | 49.41 | 49.49 | -0.242% | 759,907 | +0.626% |
| 2026-05-26 | 49.76 | 49.82 | 49.45 | 49.61 | +0.486% | 882,122 | +0.383% |
| 2026-05-22 | 49.47 | 49.58 | 49.30 | 49.37 | -0.263% | 851,707 | +0.871% |
| 2026-05-21 | 48.93 | 49.67 | 48.82 | 49.50 | +0.548% | 915,147 | +0.606% |
| 2026-05-20 | 48.60 | 49.39 | 48.54 | 49.23 | +1.526% | 944,488 | +1.158% |
| 2026-05-19 | 48.55 | 48.75 | 48.40 | 48.49 | -0.635% | 807,007 | +2.702% |
| 2026-05-18 | 48.71 | 48.84 | 48.43 | 48.80 | +0.931% | 1,070,065 | +2.049% |
| 2026-05-15 | 48.42 | 48.51 | 48.22 | 48.35 | -1.608% | 787,463 | +2.999% |
| 2026-05-14 | 49.24 | 49.35 | 49.12 | 49.14 | -0.486% | 791,704 | +1.343% |
| 2026-05-13 | 49.01 | 49.38 | 48.96 | 49.38 | +0.652% | 1,192,916 | +0.851% |
| 2026-05-12 | 49.03 | 49.12 | 48.67 | 49.06 | -0.688% | 3,200,540 | +1.508% |
| 2026-05-11 | 49.31 | 49.48 | 49.31 | 49.40 | -0.262% | 941,014 | +0.810% |
| 2026-05-08 | 49.31 | 49.53 | 49.22 | 49.53 | +1.123% | 2,573,304 | +0.545% |
| 2026-05-07 | 49.87 | 49.87 | 48.95 | 48.98 | -1.903% | 1,277,588 | +1.674% |
| 2026-05-06 | 49.79 | 49.98 | 49.69 | 49.93 | +2.463% | 984,947 | -0.260% |
| 2026-05-05 | 48.50 | 48.80 | 48.36 | 48.73 | +1.415% | 2,596,842 | +2.196% |
| 2026-05-04 | 48.42 | 48.55 | 47.91 | 48.05 | -1.416% | 1,415,932 | +3.642% |
| 2026-05-01 | 48.89 | 49.08 | 48.73 | 48.74 | -0.225% | 943,696 | +2.175% |
| 2026-04-30 | 48.39 | 48.98 | 48.33 | 48.85 | +2.218% | 2,371,288 | +1.945% |
| 2026-04-29 | 47.97 | 47.97 | 47.58 | 47.79 | -1.015% | 2,166,314 | +4.206% |
| 2026-04-28 | 48.27 | 48.40 | 48.11 | 48.28 | -0.923% | 661,388 | +3.148% |
| 2026-04-27 | 48.95 | 49.01 | 48.69 | 48.73 | -0.531% | 1,019,125 | +2.196% |
| 2026-04-24 | 48.81 | 49.06 | 48.71 | 48.99 | +0.740% | 1,191,153 | +1.653% |
| 2026-04-23 | 48.85 | 49.03 | 48.13 | 48.63 | -0.715% | 1,353,210 | +2.406% |
| 2026-04-22 | 49.09 | 49.09 | 48.78 | 48.98 | +0.513% | 1,120,339 | +1.674% |
| 2026-04-21 | 49.43 | 49.45 | 48.70 | 48.73 | -1.774% | 1,216,295 | +2.196% |
| 2026-04-20 | 49.51 | 49.62 | 49.23 | 49.61 | -0.141% | 831,041 | +0.383% |
| 2026-04-17 | 49.78 | 50.00 | 49.64 | 49.68 | +1.367% | 1,152,082 | +0.242% |
| 2026-04-16 | 49.29 | 49.32 | 48.89 | 49.01 | -0.244% | 980,579 | +1.612% |
| 2026-04-15 | 49.13 | 49.19 | 48.93 | 49.13 | -0.426% | 1,412,433 | +1.364% |
| 2026-04-14 | 49.19 | 49.40 | 49.11 | 49.34 | +0.900% | 1,594,064 | +0.932% |
| 2026-04-13 | 48.27 | 48.91 | 48.22 | 48.90 | +0.742% | 1,126,911 | +1.840% |
| 2026-04-10 | 48.76 | 48.82 | 48.38 | 48.54 | +0.414% | 1,314,102 | +2.596% |
| 2026-04-09 | 48.05 | 48.57 | 47.94 | 48.34 | -0.145% | 1,379,719 | +3.020% |
| 2026-04-08 | 48.53 | 48.53 | 48.09 | 48.41 | +3.507% | 2,325,692 | +2.871% |
| 2026-04-07 | 46.42 | 46.85 | 46.09 | 46.77 | -0.149% | 2,871,709 | +6.479% |
| 2026-04-06 | 46.69 | 46.92 | 46.63 | 46.84 | +0.472% | 2,213,584 | +6.319% |
| 2026-04-02 | 45.89 | 46.81 | 45.89 | 46.62 | -0.533% | 3,789,401 | +6.821% |
| 2026-04-01 | 46.71 | 47.13 | 46.61 | 46.87 | +1.384% | 4,194,137 | +6.251% |
| 2026-03-31 | 45.47 | 46.24 | 45.34 | 46.23 | +3.146% | 3,871,458 | +7.722% |
| 2026-03-30 | 45.14 | 45.23 | 44.66 | 44.82 | +0.336% | 2,409,522 | +11.111% |
| 2026-03-27 | 44.85 | 45.12 | 44.53 | 44.67 | -0.755% | 1,552,138 | +11.484% |
| 2026-03-26 | 45.44 | 45.74 | 44.98 | 45.01 | -2.173% | 1,063,140 | +10.642% |
| 2026-03-25 | 46.11 | 46.22 | 45.77 | 46.01 | +1.321% | 1,400,495 | +8.237% |
| 2026-03-24 | 45.05 | 45.63 | 44.98 | 45.41 | -0.373% | 1,963,069 | +9.667% |
| 2026-03-23 | 45.37 | 46.06 | 45.17 | 45.58 | +2.289% | 2,278,584 | +9.258% |
| 2026-03-20 | 45.56 | 45.63 | 44.30 | 44.56 | -2.686% | 2,326,075 | +11.759% |
| 2026-03-19 | 45.14 | 46.08 | 45.08 | 45.79 | -0.174% | 1,656,572 | +8.757% |
| 2026-03-18 | 46.46 | 46.53 | 45.85 | 45.87 | -2.029% | 1,077,008 | +8.568% |
| 2026-03-17 | 47.01 | 47.08 | 46.78 | 46.82 | +0.107% | 1,850,629 | +6.365% |
| 2026-03-16 | 46.54 | 46.88 | 46.48 | 46.77 | +1.740% | 1,858,357 | +6.479% |
| 2026-03-13 | 46.53 | 46.78 | 45.88 | 45.97 | -0.905% | 1,128,513 | +8.332% |
| 2026-03-12 | 46.64 | 46.66 | 46.22 | 46.39 | -1.109% | 2,026,229 | +7.351% |
| 2026-03-11 | 46.78 | 47.09 | 46.63 | 46.91 | -0.234% | 2,430,199 | +6.161% |
| 2026-03-10 | 47.31 | 47.70 | 46.94 | 47.02 | -0.043% | 3,212,950 | +5.912% |
| 2026-03-09 | 46.00 | 47.22 | 45.69 | 47.04 | +0.728% | 3,819,986 | +5.867% |
| 2026-03-06 | 46.30 | 46.91 | 46.19 | 46.70 | -0.870% | 1,745,498 | +6.638% |
| 2026-03-05 | 47.33 | 47.56 | 46.64 | 47.11 | -1.997% | 2,117,830 | +5.710% |
| 2026-03-04 | 47.83 | 48.11 | 47.63 | 48.07 | +1.285% | 2,770,260 | +3.599% |
| 2026-03-03 | 47.03 | 47.68 | 46.55 | 47.46 | -2.905% | 3,838,185 | +4.930% |
| 2026-03-02 | 48.72 | 49.08 | 48.68 | 48.88 | -1.630% | 1,670,191 | +1.882% |
| 2026-02-27 | 49.67 | 49.91 | 49.59 | 49.69 | +0.303% | 1,841,247 | +0.221% |
| 2026-02-26 | 49.66 | 49.68 | 49.21 | 49.54 | -0.362% | 2,048,442 | +0.525% |
| 2026-02-25 | 49.60 | 49.78 | 49.50 | 49.72 | +0.750% | 1,695,956 | +0.161% |
| 2026-02-24 | 49.19 | 49.45 | 49.12 | 49.35 | +0.591% | 3,179,978 | +0.912% |
| 2026-02-23 | 49.12 | 49.27 | 48.90 | 49.06 | -0.406% | 2,525,542 | +1.508% |
| 2026-02-20 | 48.74 | 49.28 | 48.74 | 49.26 | +1.025% | 2,002,435 | +1.096% |
| 2026-02-19 | 48.53 | 48.76 | 48.43 | 48.76 | -0.368% | 2,762,054 | +2.133% |
| 2026-02-18 | 48.87 | 49.14 | 48.81 | 48.94 | +0.246% | 2,280,343 | +1.757% |
| 2026-02-17 | 48.46 | 48.86 | 48.23 | 48.82 | +0.185% | 1,840,562 | +2.007% |
| 2026-02-13 | 48.54 | 48.80 | 48.34 | 48.73 | +0.619% | 2,365,948 | +2.196% |
| 2026-02-12 | 48.87 | 48.87 | 48.31 | 48.43 | -1.083% | 1,728,096 | +2.829% |
| 2026-02-11 | 48.97 | 49.07 | 48.63 | 48.96 | +0.617% | 2,345,264 | +1.716% |
| 2026-02-10 | 48.80 | 48.89 | 48.66 | 48.66 | +0.103% | 2,804,320 | +2.343% |
| 2026-02-09 | 48.26 | 48.67 | 48.26 | 48.61 | +1.144% | 2,228,925 | +2.448% |
| 2026-02-06 | 47.61 | 48.08 | 47.60 | 48.06 | +1.995% | 1,617,876 | +3.620% |
| 2026-02-05 | 47.27 | 47.49 | 47.09 | 47.12 | -1.092% | 1,684,291 | +5.688% |
| 2026-02-04 | 48.04 | 48.09 | 47.41 | 47.64 | +0.105% | 3,704,078 | +4.534% |
| 2026-02-03 | 47.57 | 47.74 | 47.24 | 47.59 | -0.564% | 2,424,366 | +4.644% |
| 2026-02-02 | 47.59 | 47.95 | 47.59 | 47.86 | +0.525% | 1,366,744 | +4.053% |
| 2026-01-30 | 48.05 | 48.12 | 47.46 | 47.61 | -1.449% | 1,427,308 | +4.600% |
| 2026-01-29 | 48.50 | 48.54 | 47.78 | 48.31 | +0.688% | 9,650,325 | +3.084% |
| 2026-01-28 | 48.17 | 48.23 | 47.79 | 47.98 | -0.847% | 34,717,270 | +3.793% |
| 2026-01-27 | 48.08 | 48.49 | 48.08 | 48.39 | +1.489% | 1,153,774 | +2.914% |
| 2026-01-26 | 47.67 | 47.84 | 47.66 | 47.68 | +0.506% | 890,564 | +4.446% |
| 2026-01-23 | 47.10 | 47.46 | 46.97 | 47.44 | +0.743% | 1,250,255 | +4.975% |
| 2026-01-22 | 47.18 | 47.25 | 47.01 | 47.09 | +0.341% | 1,009,907 | +5.755% |
| 2026-01-21 | 46.73 | 47.07 | 46.45 | 46.93 | +0.708% | 1,623,975 | +6.115% |
| 2026-01-20 | 46.64 | 46.91 | 46.52 | 46.60 | -1.376% | 1,152,712 | +6.867% |
| 2026-01-16 | 47.25 | 47.27 | 47.02 | 47.25 | +0.382% | 1,110,470 | +5.397% |
| 2026-01-15 | 47.21 | 47.23 | 47.05 | 47.07 | +0.149% | 1,220,222 | +5.800% |
| 2026-01-14 | 46.87 | 47.02 | 46.81 | 47.00 | +0.513% | 1,280,044 | +5.957% |
| 2026-01-13 | 46.99 | 46.99 | 46.67 | 46.76 | -0.722% | 1,257,079 | +6.501% |
| 2026-01-12 | 46.97 | 47.10 | 46.95 | 47.10 | +0.491% | 1,049,091 | +5.732% |
| 2026-01-09 | 46.59 | 46.91 | 46.58 | 46.87 | +1.187% | 1,041,007 | +6.251% |
| 2026-01-08 | 46.12 | 46.33 | 46.12 | 46.32 | -0.129% | 1,219,715 | +7.513% |
| 2026-01-07 | 46.52 | 46.55 | 46.34 | 46.38 | -0.621% | 1,544,002 | +7.374% |
| 2026-01-06 | 46.57 | 46.72 | 46.55 | 46.67 | +0.322% | 1,216,376 | +6.707% |
| 2026-01-05 | 45.97 | 46.52 | 45.97 | 46.52 | +1.285% | 1,354,910 | +7.051% |
| 2026-01-02 | 45.92 | 45.93 | 45.70 | 45.93 | +1.056% | 1,552,863 | +8.426% |
| 2025-12-31 | 45.65 | 45.65 | 45.43 | 45.45 | -0.504% | 958,189 | +9.571% |
| 2025-12-30 | 45.71 | 45.83 | 45.66 | 45.68 | +0.153% | 1,889,891 | +9.019% |
| 2025-12-29 | 45.56 | 45.70 | 45.52 | 45.61 | -0.415% | 2,177,933 | +9.187% |
| 2025-12-26 | 45.73 | 45.81 | 45.69 | 45.80 | +0.175% | 1,125,267 | +8.734% |
| 2025-12-24 | 45.72 | 45.73 | 45.66 | 45.72 | +0.088% | 926,657 | +8.924% |
| 2025-12-23 | 45.63 | 45.72 | 45.58 | 45.68 | +0.639% | 2,003,652 | +9.019% |
| 2025-12-22 | 45.27 | 45.41 | 45.25 | 45.39 | +0.487% | 1,878,848 | +9.716% |
| 2025-12-19 | 45.06 | 45.32 | 45.06 | 45.17 | +0.624% | 2,973,027 | +10.250% |
| 2025-12-18 | 44.95 | 45.12 | 44.80 | 44.89 | +0.808% | 4,067,896 | +10.938% |
| 2025-12-17 | 44.80 | 44.91 | 44.50 | 44.53 | -0.846% | 1,779,534 | +11.835% |
| 2025-12-16 | 45.09 | 45.13 | 44.80 | 44.91 | -1.578% | 1,919,577 | +10.888% |
| 2025-12-15 | 45.72 | 45.74 | 45.50 | 45.63 | +0.684% | 1,480,578 | +9.139% |
| 2025-12-12 | 45.65 | 45.69 | 45.16 | 45.32 | -0.745% | 1,422,979 | +9.885% |
| 2025-12-11 | 45.49 | 45.74 | 45.47 | 45.66 | +0.595% | 2,746,143 | +9.067% |
| 2025-12-10 | 44.91 | 45.45 | 44.90 | 45.39 | +1.046% | 1,790,141 | +9.716% |
| 2025-12-09 | 45.00 | 45.12 | 44.90 | 44.92 | -0.133% | 2,189,948 | +10.864% |
| 2025-12-08 | 45.08 | 45.09 | 44.88 | 44.98 | -0.244% | 1,049,550 | +10.716% |
| 2025-12-05 | 45.30 | 45.35 | 45.07 | 45.09 | -0.199% | 2,155,838 | +10.446% |
| 2025-12-04 | 45.30 | 45.37 | 45.11 | 45.18 | +0.133% | 2,127,341 | +10.226% |
| 2025-12-03 | 44.86 | 45.16 | 44.86 | 45.12 | +0.692% | 1,504,541 | +10.372% |
| 2025-12-02 | 44.78 | 44.84 | 44.61 | 44.81 | +0.201% | 1,366,450 | +11.136% |
| 2025-12-01 | 44.75 | 44.91 | 44.69 | 44.72 | -0.467% | 1,823,769 | +11.360% |
| 2025-11-28 | 44.73 | 44.95 | 44.65 | 44.93 | +0.425% | 436,883 | +10.839% |
| 2025-11-26 | 44.41 | 44.80 | 44.41 | 44.74 | +1.062% | 1,681,221 | +11.310% |
| 2025-11-25 | 43.92 | 44.28 | 43.83 | 44.27 | +1.096% | 1,913,811 | +12.492% |
| 2025-11-24 | 43.71 | 43.88 | 43.61 | 43.79 | 0.000% | 1,610,998 | +13.725% |
| 2025-11-21 | 43.49 | 43.91 | 43.38 | 43.79 | +1.366% | 2,216,988 | +13.725% |
| 2025-11-20 | 44.10 | 44.15 | 43.18 | 43.20 | -1.347% | 4,467,013 | +15.278% |
| 2025-11-19 | 43.80 | 44.03 | 43.56 | 43.79 | -0.341% | 2,453,906 | +13.725% |
| 2025-11-18 | 43.95 | 44.08 | 43.68 | 43.94 | -0.768% | 1,572,663 | +13.336% |
| 2025-11-17 | 44.48 | 44.69 | 44.13 | 44.28 | -1.117% | 1,755,947 | +12.466% |
| 2025-11-14 | 44.52 | 44.88 | 44.48 | 44.78 | -0.245% | 2,244,662 | +11.210% |
| 2025-11-13 | 45.21 | 45.30 | 44.84 | 44.89 | -1.014% | 1,599,644 | +10.938% |
| 2025-11-12 | 45.23 | 45.41 | 45.22 | 45.35 | +0.376% | 2,810,947 | +9.813% |
| 2025-11-11 | 45.02 | 45.27 | 45.02 | 45.18 | +0.826% | 1,567,592 | +10.226% |
| 2025-11-10 | 44.60 | 44.82 | 44.46 | 44.81 | +1.037% | 1,803,786 | +11.136% |
| 2025-11-07 | 43.99 | 44.35 | 43.91 | 44.35 | +0.521% | 3,685,986 | +12.289% |
| 2025-11-06 | 44.27 | 44.31 | 44.02 | 44.12 | -0.563% | 3,018,379 | +12.874% |
| 2025-11-05 | 44.12 | 44.44 | 44.12 | 44.37 | +0.795% | 2,127,487 | +12.238% |
| 2025-11-04 | 43.98 | 44.26 | 43.98 | 44.02 | -1.079% | 1,533,373 | +13.130% |
| 2025-11-03 | 44.50 | 44.52 | 44.35 | 44.50 | -0.090% | 1,675,384 | +11.910% |
| 2025-10-31 | 44.56 | 44.61 | 44.39 | 44.54 | -0.403% | 3,278,118 | +11.810% |
| 2025-10-30 | 44.60 | 44.89 | 44.59 | 44.72 | -0.401% | 2,578,554 | +11.360% |
| 2025-10-29 | 45.23 | 45.26 | 44.70 | 44.90 | -0.554% | 2,070,083 | +10.913% |
| 2025-10-28 | 45.23 | 45.32 | 45.14 | 45.15 | -0.331% | 1,854,643 | +10.299% |
| 2025-10-27 | 45.20 | 45.32 | 45.18 | 45.30 | +0.510% | 1,477,739 | +9.934% |
| 2025-10-24 | 45.11 | 45.14 | 45.01 | 45.07 | +0.200% | 2,827,333 | +10.495% |
| 2025-10-23 | 44.77 | 45.03 | 44.76 | 44.98 | +0.649% | 2,545,242 | +10.716% |
| 2025-10-22 | 44.66 | 44.79 | 44.50 | 44.69 | +0.045% | 20,812,441 | +11.434% |
| 2025-10-21 | 44.80 | 44.85 | 44.65 | 44.67 | -0.799% | 1,868,192 | +11.484% |
| 2025-10-20 | 44.84 | 45.05 | 44.84 | 45.03 | +0.806% | 2,413,267 | +10.593% |
| 2025-10-17 | 44.49 | 44.71 | 44.41 | 44.67 | -0.067% | 2,263,563 | +11.484% |
| 2025-10-16 | 44.79 | 44.92 | 44.56 | 44.70 | +0.134% | 3,148,852 | +11.409% |
| 2025-10-15 | 44.58 | 44.77 | 44.35 | 44.64 | +0.495% | 2,080,369 | +11.559% |
| 2025-10-14 | 43.92 | 44.55 | 43.92 | 44.42 | +0.498% | 2,770,646 | +12.112% |
| 2025-10-13 | 44.10 | 44.27 | 44.00 | 44.20 | +0.821% | 2,017,371 | +12.670% |
| 2025-10-10 | 44.52 | 44.55 | 43.79 | 43.84 | -1.550% | 1,616,955 | +13.595% |
| 2025-10-09 | 44.98 | 44.98 | 44.43 | 44.53 | -1.044% | 5,713,255 | +11.835% |
| 2025-10-08 | 44.98 | 45.06 | 44.89 | 45.00 | +0.379% | 1,576,313 | +10.667% |
| 2025-10-07 | 45.13 | 45.15 | 44.83 | 44.83 | -0.928% | 1,645,409 | +11.086% |
| 2025-10-06 | 45.28 | 45.38 | 45.22 | 45.25 | +0.377% | 2,018,355 | +10.055% |
| 2025-10-03 | 45.00 | 45.19 | 44.96 | 45.08 | +0.603% | 1,858,628 | +10.470% |
| 2025-10-02 | 44.97 | 44.97 | 44.60 | 44.81 | +0.403% | 2,149,835 | +11.136% |
| 2025-10-01 | 44.38 | 44.69 | 44.38 | 44.63 | +0.996% | 2,208,810 | +11.584% |
| 2025-09-30 | 43.87 | 44.21 | 43.87 | 44.19 | +0.706% | 1,962,319 | +12.695% |
| 2025-09-29 | 43.80 | 43.97 | 43.80 | 43.88 | +0.527% | 2,134,325 | +13.491% |
| 2025-09-26 | 43.51 | 43.65 | 43.47 | 43.65 | +0.692% | 2,199,502 | +14.089% |
| 2025-09-25 | 43.34 | 43.41 | 43.17 | 43.35 | -0.665% | 3,325,896 | +14.879% |
| 2025-09-24 | 43.75 | 43.80 | 43.56 | 43.64 | -0.818% | 5,511,832 | +14.115% |
| 2025-09-23 | 44.16 | 44.27 | 43.92 | 44.00 | -0.227% | 6,488,660 | +13.182% |
| 2025-09-22 | 43.94 | 44.12 | 43.87 | 44.10 | +0.570% | 4,052,566 | +12.925% |
| 2025-09-19 | 44.01 | 44.01 | 43.79 | 43.85 | -0.634% | 1,867,937 | +13.569% |
| 2025-09-18 | 44.06 | 44.22 | 43.92 | 44.13 | +0.501% | 2,020,020 | +12.848% |
| 2025-09-17 | 43.98 | 44.25 | 43.71 | 43.91 | -0.431% | 3,666,584 | +13.414% |
| 2025-09-16 | 44.17 | 44.20 | 43.96 | 44.10 | -0.226% | 1,908,671 | +12.925% |
| 2025-09-15 | 44.02 | 44.20 | 43.99 | 44.20 | +0.844% | 2,028,928 | +12.670% |
| 2025-09-12 | 43.95 | 43.95 | 43.75 | 43.83 | -0.432% | 1,481,729 | +13.621% |
| 2025-09-11 | 43.68 | 44.02 | 43.60 | 44.02 | +1.102% | 2,056,685 | +13.130% |
| 2025-09-10 | 43.65 | 43.71 | 43.48 | 43.54 | -0.092% | 1,288,715 | +14.378% |
| 2025-09-09 | 43.63 | 43.71 | 43.51 | 43.58 | -0.389% | 1,102,357 | +14.273% |
| 2025-09-08 | 43.67 | 43.77 | 43.53 | 43.75 | +0.760% | 803,872 | +13.829% |
| 2025-09-05 | 43.49 | 43.65 | 43.25 | 43.42 | +0.649% | 1,106,974 | +14.694% |
| 2025-09-04 | 43.04 | 43.16 | 42.97 | 43.14 | +0.583% | 1,847,081 | +15.438% |
| 2025-09-03 | 42.72 | 42.91 | 42.71 | 42.89 | +0.421% | 1,024,794 | +16.111% |
| 2025-09-02 | 42.48 | 42.78 | 42.47 | 42.71 | -0.997% | 1,310,253 | +16.600% |
| 2025-08-29 | 43.14 | 43.22 | 43.09 | 43.14 | -0.484% | 762,058 | +15.438% |
| 2025-08-28 | 43.33 | 43.40 | 43.27 | 43.35 | +0.231% | 1,587,093 | +14.879% |
| 2025-08-27 | 42.98 | 43.26 | 42.97 | 43.25 | +0.069% | 1,922,288 | +15.145% |
| 2025-08-26 | 43.15 | 43.23 | 43.10 | 43.22 | -0.046% | 2,236,141 | +15.224% |
| 2025-08-25 | 43.63 | 43.66 | 43.23 | 43.24 | -1.233% | 840,211 | +15.171% |
| 2025-08-22 | 43.27 | 43.85 | 43.27 | 43.78 | +1.507% | 1,009,986 | +13.751% |
| 2025-08-21 | 43.13 | 43.21 | 43.05 | 43.13 | -0.485% | 2,575,526 | +15.465% |
| 2025-08-20 | 43.32 | 43.38 | 43.23 | 43.34 | +0.464% | 1,308,709 | +14.905% |
| 2025-08-19 | 43.23 | 43.30 | 43.07 | 43.14 | +0.023% | 5,978,953 | +15.438% |
| 2025-08-18 | 43.03 | 43.16 | 43.03 | 43.13 | 0.000% | 19,012,789 | +15.465% |
| 2025-08-15 | 43.12 | 43.17 | 43.07 | 43.13 | +0.349% | 1,075,024 | +15.465% |
| 2025-08-14 | 42.81 | 42.99 | 42.77 | 42.98 | -0.139% | 728,842 | +15.868% |
| 2025-08-13 | 42.93 | 43.05 | 42.89 | 43.04 | +0.702% | 1,006,471 | +15.706% |
| 2025-08-12 | 42.38 | 42.74 | 42.34 | 42.74 | +1.112% | 1,145,638 | +16.518% |
| 2025-08-11 | 42.30 | 42.38 | 42.22 | 42.27 | -0.518% | 750,667 | +17.814% |
| 2025-08-08 | 42.38 | 42.55 | 42.38 | 42.49 | +0.094% | 675,703 | +17.204% |
| 2025-08-07 | 42.58 | 42.59 | 42.27 | 42.45 | +0.783% | 1,388,465 | +17.314% |
| 2025-08-06 | 42.08 | 42.15 | 41.99 | 42.12 | +0.333% | 2,693,144 | +18.234% |
| 2025-08-05 | 41.99 | 42.03 | 41.85 | 41.98 | 0.000% | 941,464 | +18.628% |
| 2025-08-04 | 41.84 | 41.98 | 41.80 | 41.98 | +1.328% | 1,107,500 | +18.628% |
| 2025-08-01 | 41.39 | 41.49 | 41.20 | 41.43 | -0.337% | 1,516,217 | +20.203% |
| 2025-07-31 | 41.87 | 41.91 | 41.51 | 41.57 | -1.423% | 1,332,584 | +19.798% |
| 2025-07-30 | 42.37 | 42.45 | 42.01 | 42.17 | -0.916% | 910,352 | +18.093% |
| 2025-07-29 | 42.58 | 42.66 | 42.48 | 42.56 | -0.468% | 1,062,165 | +17.011% |
| 2025-07-28 | 42.96 | 42.97 | 42.66 | 42.76 | -1.338% | 2,989,635 | +16.464% |
| 2025-07-25 | 43.05 | 43.35 | 43.04 | 43.34 | -0.299% | 898,304 | +14.905% |
| 2025-07-24 | 43.52 | 43.66 | 43.46 | 43.47 | -0.776% | 1,674,941 | +14.562% |
| 2025-07-23 | 43.36 | 43.82 | 43.32 | 43.81 | +1.907% | 1,659,341 | +13.673% |
| 2025-07-22 | 42.79 | 43.01 | 42.68 | 42.99 | +0.514% | 1,160,214 | +15.841% |
| 2025-07-21 | 42.80 | 42.95 | 42.68 | 42.77 | +0.470% | 826,192 | +16.437% |
| 2025-07-18 | 42.94 | 42.95 | 42.54 | 42.57 | -0.398% | 716,368 | +16.984% |
| 2025-07-17 | 42.66 | 42.76 | 42.57 | 42.74 | +0.117% | 677,047 | +16.518% |
| 2025-07-16 | 42.50 | 42.71 | 42.33 | 42.69 | +0.282% | 795,279 | +16.655% |
| 2025-07-15 | 43.06 | 43.06 | 42.54 | 42.57 | -0.885% | 1,063,585 | +16.984% |
| 2025-07-14 | 42.82 | 42.98 | 42.75 | 42.95 | -0.140% | 782,276 | +15.949% |
| 2025-07-11 | 43.02 | 43.06 | 42.93 | 43.01 | -0.830% | 884,413 | +15.787% |
| 2025-07-10 | 43.29 | 43.41 | 43.16 | 43.37 | +0.185% | 669,602 | +14.826% |
| 2025-07-09 | 43.11 | 43.30 | 43.05 | 43.29 | +0.441% | 1,015,435 | +15.038% |
| 2025-07-08 | 42.85 | 43.13 | 42.76 | 43.10 | +0.654% | 1,010,585 | +15.545% |
| 2025-07-07 | 42.92 | 43.06 | 42.72 | 42.82 | -0.834% | 765,524 | +16.301% |
| 2025-07-03 | 43.08 | 43.23 | 43.08 | 43.18 | -0.093% | 487,603 | +15.331% |
| 2025-07-02 | 42.95 | 43.23 | 42.81 | 43.22 | +0.185% | 1,092,230 | +15.224% |
| 2025-07-01 | 43.07 | 43.20 | 43.02 | 43.14 | -0.185% | 1,388,558 | +15.438% |
| 2025-06-30 | 43.07 | 43.23 | 42.98 | 43.22 | +0.302% | 2,231,034 | +15.224% |
| 2025-06-27 | 43.00 | 43.23 | 42.90 | 43.09 | +0.701% | 911,403 | +15.572% |
| 2025-06-26 | 42.69 | 42.82 | 42.59 | 42.79 | +0.920% | 1,196,378 | +16.382% |
| 2025-06-25 | 42.39 | 42.45 | 42.26 | 42.40 | -0.423% | 1,193,948 | +17.453% |
| 2025-06-24 | 42.37 | 42.67 | 42.35 | 42.58 | +0.900% | 1,050,074 | +16.956% |
| 2025-06-23 | 41.63 | 42.20 | 41.59 | 42.20 | +0.788% | 1,093,771 | +18.009% |
| 2025-06-20 | 42.23 | 42.23 | 41.85 | 41.87 | -0.829% | 1,278,419 | +18.940% |
| 2025-06-18 | 42.28 | 42.47 | 42.15 | 42.22 | 0.000% | 2,015,473 | +17.954% |
| 2025-06-17 | 42.61 | 42.62 | 42.17 | 42.22 | -1.170% | 1,247,517 | +17.954% |
| 2025-06-16 | 42.91 | 43.10 | 42.69 | 42.72 | -1.157% | 1,090,742 | +16.573% |
| 2025-06-13 | 43.24 | 43.47 | 43.12 | 43.22 | -1.234% | 1,274,703 | +15.224% |
| 2025-06-12 | 43.62 | 43.78 | 43.59 | 43.76 | +0.806% | 864,034 | +13.803% |
| 2025-06-11 | 43.59 | 43.64 | 43.38 | 43.41 | -0.230% | 885,489 | +14.720% |
| 2025-06-10 | 43.52 | 43.58 | 43.40 | 43.51 | +0.392% | 884,161 | +14.456% |
| 2025-06-09 | 43.30 | 43.48 | 43.25 | 43.34 | +0.092% | 1,723,277 | +14.905% |
| 2025-06-06 | 43.21 | 43.35 | 43.19 | 43.30 | +0.208% | 856,561 | +15.012% |
| 2025-06-05 | 43.39 | 43.41 | 43.13 | 43.21 | +0.093% | 1,204,565 | +15.251% |
| 2025-06-04 | 43.12 | 43.31 | 43.06 | 43.17 | +0.629% | 958,929 | +15.358% |
| 2025-06-03 | 42.83 | 42.95 | 42.70 | 42.90 | -0.878% | 1,031,066 | +16.084% |
| 2025-06-02 | 42.92 | 43.28 | 42.79 | 43.28 | +1.074% | 857,619 | +15.065% |
| 2025-05-30 | 42.83 | 42.87 | 42.53 | 42.82 | -0.093% | 1,448,595 | +16.301% |
| 2025-05-29 | 42.89 | 42.89 | 42.67 | 42.86 | +0.563% | 1,046,194 | +16.192% |
| 2025-05-28 | 42.68 | 42.74 | 42.54 | 42.62 | -1.091% | 1,158,624 | +16.847% |
| 2025-05-27 | 43.16 | 43.20 | 43.00 | 43.09 | +1.269% | 1,175,438 | +15.572% |
| 2025-05-23 | 42.12 | 42.64 | 42.12 | 42.55 | +0.141% | 728,947 | +17.039% |
| 2025-05-22 | 42.29 | 42.59 | 42.25 | 42.49 | -0.164% | 979,467 | +17.204% |
| 2025-05-21 | 42.80 | 42.99 | 42.52 | 42.56 | -0.723% | 995,421 | +17.011% |
| 2025-05-20 | 42.71 | 42.88 | 42.71 | 42.87 | +0.398% | 1,960,667 | +16.165% |
| 2025-05-19 | 42.30 | 42.71 | 42.30 | 42.70 | +0.803% | 1,476,174 | +16.628% |
| 2025-05-16 | 42.29 | 42.39 | 42.15 | 42.36 | +0.095% | 1,273,929 | +17.564% |
| 2025-05-15 | 42.08 | 42.32 | 42.04 | 42.32 | +1.002% | 1,012,740 | +17.675% |
| 2025-05-14 | 42.22 | 42.22 | 41.83 | 41.90 | -0.357% | 974,390 | +18.854% |
| 2025-05-13 | 41.95 | 42.14 | 41.88 | 42.05 | +0.095% | 1,061,747 | +18.430% |
| 2025-05-12 | 41.83 | 42.01 | 41.59 | 42.01 | +0.551% | 1,302,326 | +18.543% |
| 2025-05-09 | 41.91 | 41.91 | 41.71 | 41.78 | +0.336% | 2,327,503 | +19.196% |
| 2025-05-08 | 41.86 | 41.88 | 41.63 | 41.64 | -0.502% | 4,252,839 | +19.597% |
| 2025-05-07 | 41.90 | 42.02 | 41.72 | 41.85 | -0.119% | 6,721,211 | +18.996% |
| 2025-05-06 | 41.87 | 42.06 | 41.87 | 41.90 | -0.119% | 3,691,000 | +18.854% |
| 2025-05-05 | 41.99 | 42.07 | 41.94 | 41.95 | +0.191% | 1,059,896 | +18.713% |
| 2025-05-02 | 41.85 | 41.98 | 41.74 | 41.87 | +1.923% | 1,227,860 | +18.940% |
| 2025-05-01 | 41.38 | 41.38 | 41.02 | 41.08 | -0.388% | 1,112,102 | +21.227% |
| 2025-04-30 | 41.08 | 41.35 | 40.85 | 41.24 | +0.194% | 2,111,959 | +20.757% |
| 2025-04-29 | 40.99 | 41.25 | 40.99 | 41.16 | +0.097% | 2,998,630 | +20.991% |
| 2025-04-28 | 40.90 | 41.15 | 40.86 | 41.12 | +0.464% | 29,086,223 | +21.109% |
| 2025-04-25 | 40.77 | 40.95 | 40.67 | 40.93 | +0.098% | 870,492 | +21.671% |
| 2025-04-24 | 40.53 | 40.91 | 40.49 | 40.89 | +1.514% | 1,032,353 | +21.790% |
| 2025-04-23 | 40.56 | 40.69 | 40.18 | 40.28 | -0.050% | 1,034,989 | +23.635% |
| 2025-04-22 | 40.09 | 40.51 | 40.06 | 40.30 | +1.768% | 1,065,128 | +23.573% |
| 2025-04-21 | 39.88 | 39.92 | 39.34 | 39.60 | -0.402% | 771,139 | +25.758% |
| 2025-04-17 | 39.71 | 40.02 | 39.63 | 39.76 | +1.016% | 1,198,961 | +25.252% |
| 2025-04-16 | 39.47 | 39.75 | 39.19 | 39.36 | -0.455% | 1,071,395 | +26.524% |
| 2025-04-15 | 39.50 | 39.76 | 39.46 | 39.54 | +0.662% | 723,707 | +25.948% |
| 2025-04-14 | 39.20 | 39.54 | 38.97 | 39.28 | 0.000% | 1,575,959 | +26.782% |