ISCF
iShares International Small Cap Equity Factor ETF
stockNYSEETF
Market OpenOct 5, 2026 10:56:12 AM EDT
44.44USD-0.202%(-0.09)14,486
44.38Bid45.79Ask1.41SpreadISCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.44 | 44.44 | 44.44 | 44.44 | -0.202% | 14,486 | 0.000% |
| 2026-10-02 | 44.39 | 44.63 | 44.37 | 44.53 | +0.838% | 15,305 | -0.202% |
| 2026-10-01 | 44.43 | 44.43 | 44.08 | 44.16 | -1.120% | 33,413 | +0.634% |
| 2026-09-30 | 44.98 | 45.02 | 44.63 | 44.66 | -0.056% | 27,328 | -0.493% |
| 2026-09-29 | 44.78 | 44.78 | 44.44 | 44.69 | -0.501% | 24,428 | -0.548% |
| 2026-09-28 | 44.95 | 45.12 | 44.77 | 44.91 | -0.703% | 28,718 | -1.047% |
| 2026-09-25 | 45.11 | 45.27 | 44.94 | 45.23 | +0.618% | 17,332 | -1.742% |
| 2026-09-24 | 44.98 | 45.09 | 44.70 | 44.95 | -0.355% | 23,475 | -1.135% |
| 2026-09-23 | 45.49 | 45.49 | 45.00 | 45.11 | -1.625% | 30,910 | -1.485% |
| 2026-09-22 | 45.76 | 45.90 | 45.61 | 45.85 | +0.707% | 18,161 | -3.086% |
| 2026-09-21 | 45.53 | 45.58 | 45.43 | 45.53 | +0.782% | 34,450 | -2.401% |
| 2026-09-18 | 45.20 | 45.20 | 45.06 | 45.18 | -0.375% | 31,471 | -1.638% |
| 2026-09-17 | 45.48 | 45.50 | 45.32 | 45.35 | +1.025% | 37,525 | -2.007% |
| 2026-09-16 | 45.18 | 45.35 | 44.63 | 44.89 | -0.089% | 27,532 | -1.002% |
| 2026-09-15 | 44.99 | 44.99 | 44.77 | 44.93 | -0.187% | 41,173 | -1.091% |
| 2026-09-14 | 44.98 | 45.20 | 44.89 | 45.01 | -0.828% | 27,242 | -1.275% |
| 2026-09-11 | 45.49 | 45.54 | 45.36 | 45.39 | +0.777% | 37,037 | -2.093% |
| 2026-09-10 | 45.27 | 45.35 | 45.04 | 45.04 | -1.098% | 35,026 | -1.332% |
| 2026-09-09 | 45.87 | 45.87 | 45.53 | 45.54 | -0.719% | 30,929 | -2.415% |
| 2026-09-08 | 46.07 | 46.08 | 45.87 | 45.87 | -0.671% | 30,091 | -3.118% |
| 2026-09-04 | 45.97 | 46.26 | 45.97 | 46.18 | +0.337% | 63,696 | -3.768% |
| 2026-09-03 | 45.90 | 46.08 | 45.78 | 46.02 | +1.299% | 35,889 | -3.444% |
| 2026-09-02 | 45.33 | 45.44 | 45.30 | 45.44 | +0.235% | 45,525 | -2.190% |
| 2026-09-01 | 45.63 | 45.65 | 45.27 | 45.33 | -1.288% | 35,793 | -1.961% |
| 2026-08-31 | 46.16 | 46.16 | 45.79 | 45.92 | -0.203% | 35,244 | -3.223% |
| 2026-08-28 | 46.39 | 46.44 | 45.96 | 46.01 | -0.619% | 22,374 | -3.420% |
| 2026-08-27 | 46.16 | 46.30 | 46.09 | 46.30 | +0.467% | 26,664 | -4.017% |
| 2026-08-26 | 46.25 | 46.28 | 46.05 | 46.09 | -0.400% | 32,336 | -3.569% |
| 2026-08-25 | 46.22 | 46.27 | 46.10 | 46.27 | +0.784% | 59,159 | -3.955% |
| 2026-08-24 | 45.97 | 45.98 | 45.85 | 45.91 | -0.261% | 46,540 | -3.202% |
| 2026-08-21 | 46.03 | 46.09 | 45.95 | 46.03 | +0.815% | 35,448 | -3.454% |
| 2026-08-20 | 45.68 | 45.84 | 45.59 | 45.66 | -0.048% | 21,120 | -2.668% |
| 2026-08-19 | 45.69 | 45.78 | 45.55 | 45.68 | +0.572% | 17,638 | -2.715% |
| 2026-08-18 | 45.73 | 45.76 | 45.40 | 45.42 | -1.239% | 58,656 | -2.158% |
| 2026-08-17 | 45.99 | 46.12 | 45.87 | 45.99 | -0.109% | 22,013 | -3.370% |
| 2026-08-14 | 46.17 | 46.17 | 45.97 | 46.04 | +0.397% | 11,768 | -3.475% |
| 2026-08-13 | 45.83 | 45.90 | 45.74 | 45.86 | +0.268% | 15,810 | -3.092% |
| 2026-08-12 | 45.97 | 45.97 | 45.71 | 45.74 | +0.415% | 17,829 | -2.832% |
| 2026-08-11 | 45.66 | 45.69 | 45.48 | 45.55 | +0.146% | 26,867 | -2.429% |
| 2026-08-10 | 45.54 | 45.60 | 45.41 | 45.48 | -0.519% | 29,747 | -2.287% |
| 2026-08-07 | 45.67 | 45.76 | 45.58 | 45.72 | +0.822% | 12,790 | -2.794% |
| 2026-08-06 | 45.46 | 45.54 | 45.30 | 45.34 | -0.231% | 22,195 | -1.996% |
| 2026-08-05 | 45.63 | 45.68 | 45.45 | 45.45 | +0.642% | 26,298 | -2.222% |
| 2026-08-04 | 44.91 | 45.22 | 44.87 | 45.16 | +1.324% | 20,237 | -1.594% |
| 2026-08-03 | 44.40 | 44.63 | 44.39 | 44.57 | +0.791% | 37,733 | -0.292% |
| 2026-07-31 | 44.26 | 44.34 | 43.87 | 44.22 | -0.450% | 33,347 | +0.498% |
| 2026-07-30 | 43.94 | 44.48 | 43.94 | 44.42 | +2.516% | 19,940 | +0.045% |
| 2026-07-29 | 43.49 | 43.82 | 43.18 | 43.33 | -0.971% | 66,110 | +2.562% |
| 2026-07-28 | 43.51 | 43.84 | 43.50 | 43.76 | -0.376% | 22,148 | +1.566% |
| 2026-07-27 | 44.10 | 44.13 | 43.77 | 43.92 | +0.463% | 25,559 | +1.184% |
| 2026-07-24 | 43.68 | 43.91 | 43.65 | 43.72 | +0.801% | 33,599 | +1.653% |
| 2026-07-23 | 43.53 | 43.59 | 43.29 | 43.37 | -1.409% | 16,665 | +2.467% |
| 2026-07-22 | 44.04 | 44.10 | 43.96 | 43.99 | +0.278% | 21,408 | +1.023% |
| 2026-07-21 | 43.66 | 43.90 | 43.51 | 43.87 | +1.245% | 20,584 | +1.304% |
| 2026-07-20 | 43.58 | 43.58 | 43.31 | 43.33 | -0.394% | 29,588 | +2.565% |
| 2026-07-17 | 43.23 | 43.56 | 43.23 | 43.50 | -0.821% | 28,704 | +2.161% |
| 2026-07-16 | 43.76 | 43.98 | 43.75 | 43.86 | -0.612% | 18,654 | +1.322% |
| 2026-07-15 | 43.96 | 44.24 | 43.83 | 44.13 | +0.823% | 19,299 | +0.702% |
| 2026-07-14 | 43.81 | 44.00 | 43.71 | 43.77 | +0.852% | 22,012 | +1.532% |
| 2026-07-13 | 43.64 | 43.64 | 43.32 | 43.40 | -0.981% | 45,783 | +2.396% |
| 2026-07-10 | 43.74 | 43.90 | 43.60 | 43.83 | +0.782% | 56,793 | +1.392% |
| 2026-07-09 | 43.39 | 43.54 | 43.33 | 43.49 | +0.464% | 139,086 | +2.184% |
| 2026-07-08 | 43.12 | 43.30 | 42.87 | 43.29 | -0.985% | 26,363 | +2.658% |
| 2026-07-07 | 44.08 | 44.09 | 43.62 | 43.72 | -1.372% | 66,454 | +1.647% |
| 2026-07-06 | 44.15 | 44.36 | 44.10 | 44.33 | +1.321% | 94,091 | +0.253% |
| 2026-07-02 | 43.88 | 44.09 | 43.51 | 43.75 | +0.714% | 59,804 | +1.577% |
| 2026-07-01 | 43.21 | 43.59 | 43.21 | 43.44 | +0.347% | 126,201 | +2.302% |
| 2026-06-30 | 43.16 | 43.34 | 43.08 | 43.29 | +0.232% | 24,306 | +2.657% |
| 2026-06-29 | 43.16 | 43.23 | 42.92 | 43.19 | +0.372% | 72,212 | +2.894% |
| 2026-06-26 | 42.97 | 43.24 | 42.97 | 43.03 | -0.278% | 40,055 | +3.277% |
| 2026-06-25 | 43.22 | 43.35 | 43.09 | 43.15 | +0.606% | 61,169 | +2.990% |
| 2026-06-24 | 42.88 | 43.06 | 42.76 | 42.89 | -0.464% | 50,730 | +3.614% |
| 2026-06-23 | 43.05 | 43.24 | 42.98 | 43.09 | -1.845% | 38,671 | +3.133% |
| 2026-06-22 | 43.85 | 43.95 | 43.73 | 43.90 | +0.274% | 35,489 | +1.230% |
| 2026-06-18 | 43.92 | 43.92 | 43.65 | 43.78 | -0.091% | 81,684 | +1.508% |
| 2026-06-17 | 44.29 | 44.49 | 43.65 | 43.82 | -0.725% | 64,351 | +1.415% |
| 2026-06-16 | 44.22 | 44.30 | 44.09 | 44.14 | -0.045% | 29,912 | +0.680% |
| 2026-06-15 | 44.43 | 44.45 | 44.06 | 44.16 | -1.009% | 103,855 | +0.634% |
| 2026-06-12 | 44.42 | 44.71 | 44.42 | 44.61 | +0.225% | 123,229 | -0.381% |
| 2026-06-11 | 43.64 | 44.56 | 43.55 | 44.51 | +2.558% | 88,222 | -0.157% |
| 2026-06-10 | 43.70 | 43.89 | 43.36 | 43.40 | -1.105% | 52,733 | +2.396% |
| 2026-06-09 | 44.37 | 44.41 | 43.41 | 43.88 | -0.057% | 48,502 | +1.265% |
| 2026-06-08 | 44.10 | 44.15 | 43.82 | 43.91 | +0.366% | 47,497 | +1.207% |
| 2026-06-05 | 44.61 | 44.63 | 43.71 | 43.75 | -2.521% | 26,427 | +1.577% |
| 2026-06-04 | 44.79 | 44.91 | 44.78 | 44.88 | +0.857% | 25,292 | -0.984% |
| 2026-06-03 | 44.74 | 44.74 | 44.50 | 44.50 | -1.133% | 22,163 | -0.135% |
| 2026-06-02 | 44.93 | 45.09 | 44.90 | 45.01 | +0.357% | 21,692 | -1.266% |
| 2026-06-01 | 44.84 | 45.02 | 44.65 | 44.85 | -0.851% | 43,795 | -0.914% |
| 2026-05-29 | 45.29 | 45.46 | 45.18 | 45.23 | +0.366% | 51,110 | -1.757% |
| 2026-05-28 | 44.86 | 45.17 | 44.83 | 45.07 | +0.022% | 323,475 | -1.398% |
| 2026-05-27 | 45.13 | 45.14 | 44.93 | 45.06 | -0.420% | 29,371 | -1.376% |
| 2026-05-26 | 45.20 | 45.33 | 45.09 | 45.25 | +1.163% | 59,035 | -1.790% |
| 2026-05-22 | 44.73 | 44.87 | 44.59 | 44.73 | -0.067% | 29,481 | -0.648% |
| 2026-05-21 | 44.24 | 44.87 | 44.22 | 44.76 | +0.246% | 42,577 | -0.715% |
| 2026-05-20 | 44.09 | 44.75 | 44.03 | 44.65 | +1.270% | 23,493 | -0.470% |
| 2026-05-19 | 44.23 | 44.29 | 44.00 | 44.09 | -1.099% | 33,524 | +0.794% |
| 2026-05-18 | 44.51 | 44.62 | 44.27 | 44.58 | +0.493% | 67,513 | -0.314% |
| 2026-05-15 | 44.44 | 44.49 | 44.24 | 44.36 | -1.594% | 26,561 | +0.178% |
| 2026-05-14 | 45.23 | 45.23 | 45.05 | 45.08 | +0.010% | 22,742 | -1.420% |
| 2026-05-13 | 44.75 | 45.10 | 44.75 | 45.08 | +0.285% | 34,630 | -1.410% |
| 2026-05-12 | 44.83 | 44.95 | 44.60 | 44.95 | -0.765% | 49,133 | -1.128% |
| 2026-05-11 | 45.34 | 45.44 | 45.26 | 45.29 | -0.014% | 31,763 | -1.885% |
| 2026-05-08 | 45.27 | 45.33 | 45.06 | 45.30 | +1.105% | 54,637 | -1.898% |
| 2026-05-07 | 45.43 | 45.43 | 44.80 | 44.80 | -0.940% | 42,589 | -0.815% |
| 2026-05-06 | 45.08 | 45.29 | 45.08 | 45.23 | +2.090% | 45,046 | -1.747% |
| 2026-05-05 | 44.14 | 44.38 | 43.99 | 44.30 | +1.207% | 40,445 | +0.307% |
| 2026-05-04 | 44.07 | 44.17 | 43.60 | 43.78 | -1.005% | 61,486 | +1.517% |
| 2026-05-01 | 44.30 | 44.49 | 44.22 | 44.22 | -0.248% | 41,711 | +0.498% |
| 2026-04-30 | 43.95 | 44.43 | 43.89 | 44.33 | +2.308% | 92,005 | +0.248% |
| 2026-04-29 | 43.62 | 43.62 | 43.18 | 43.33 | -1.005% | 81,725 | +2.562% |
| 2026-04-28 | 43.77 | 43.92 | 43.72 | 43.77 | -0.636% | 37,384 | +1.531% |
| 2026-04-27 | 44.12 | 44.19 | 43.97 | 44.05 | +0.045% | 40,617 | +0.885% |
| 2026-04-24 | 43.89 | 44.05 | 43.82 | 44.03 | +0.228% | 41,565 | +0.931% |
| 2026-04-23 | 44.15 | 44.27 | 43.49 | 43.93 | -1.103% | 31,964 | +1.161% |
| 2026-04-22 | 44.47 | 44.57 | 44.30 | 44.42 | +0.430% | 21,126 | +0.045% |
| 2026-04-21 | 44.94 | 45.01 | 44.21 | 44.23 | -2.016% | 32,179 | +0.475% |
| 2026-04-20 | 45.12 | 45.14 | 44.97 | 45.14 | -0.638% | 23,642 | -1.551% |
| 2026-04-17 | 45.49 | 45.63 | 45.37 | 45.43 | +1.354% | 32,055 | -2.179% |
| 2026-04-16 | 44.97 | 44.98 | 44.70 | 44.82 | +0.118% | 23,634 | -0.854% |
| 2026-04-15 | 44.79 | 44.81 | 44.65 | 44.77 | -0.312% | 53,977 | -0.737% |
| 2026-04-14 | 44.77 | 44.95 | 44.72 | 44.91 | +0.899% | 42,593 | -1.047% |
| 2026-04-13 | 43.73 | 44.51 | 43.72 | 44.51 | +0.778% | 41,027 | -0.157% |
| 2026-04-10 | 44.30 | 44.35 | 43.98 | 44.17 | +0.378% | 71,641 | +0.620% |
| 2026-04-09 | 43.76 | 44.19 | 43.64 | 44.00 | -0.430% | 29,365 | +1.000% |
| 2026-04-08 | 44.31 | 44.36 | 43.95 | 44.19 | +3.672% | 59,708 | +0.566% |
| 2026-04-07 | 42.38 | 42.65 | 42.03 | 42.63 | -0.199% | 53,857 | +4.258% |
| 2026-04-06 | 42.33 | 42.75 | 42.33 | 42.71 | +1.065% | 84,914 | +4.051% |
| 2026-04-02 | 41.58 | 42.35 | 41.58 | 42.26 | -0.705% | 31,619 | +5.159% |
| 2026-04-01 | 42.50 | 42.82 | 42.38 | 42.56 | +1.843% | 62,682 | +4.417% |
| 2026-03-31 | 41.15 | 41.83 | 40.99 | 41.79 | +2.956% | 104,011 | +6.341% |
| 2026-03-30 | 40.79 | 40.95 | 40.40 | 40.59 | +0.173% | 173,943 | +9.485% |
| 2026-03-27 | 40.74 | 40.94 | 40.45 | 40.52 | -1.144% | 63,049 | +9.674% |
| 2026-03-26 | 41.34 | 41.56 | 40.98 | 40.99 | -1.964% | 74,109 | +8.419% |
| 2026-03-25 | 41.96 | 42.03 | 41.67 | 41.81 | +1.407% | 39,124 | +6.290% |
| 2026-03-24 | 41.06 | 41.46 | 40.96 | 41.23 | -0.603% | 104,009 | +7.786% |
| 2026-03-23 | 41.36 | 42.01 | 41.19 | 41.48 | +2.167% | 311,366 | +7.136% |
| 2026-03-20 | 41.64 | 41.64 | 40.42 | 40.60 | -3.079% | 90,656 | +9.458% |
| 2026-03-19 | 41.29 | 42.08 | 41.17 | 41.89 | -0.309% | 89,073 | +6.087% |
| 2026-03-18 | 42.58 | 42.58 | 42.02 | 42.02 | -1.269% | 56,382 | +5.759% |
| 2026-03-17 | 42.70 | 42.72 | 42.51 | 42.56 | +0.306% | 70,101 | +4.417% |
| 2026-03-16 | 42.20 | 42.54 | 42.16 | 42.43 | +1.653% | 77,392 | +4.737% |
| 2026-03-13 | 42.42 | 42.46 | 41.70 | 41.74 | -1.464% | 39,232 | +6.469% |
| 2026-03-12 | 42.61 | 42.65 | 42.28 | 42.36 | -1.913% | 41,899 | +4.910% |
| 2026-03-11 | 43.09 | 43.31 | 42.87 | 43.19 | -0.309% | 71,825 | +2.904% |
| 2026-03-10 | 43.50 | 43.95 | 43.19 | 43.32 | +0.651% | 78,831 | +2.585% |
| 2026-03-09 | 42.29 | 43.15 | 41.92 | 43.04 | -0.370% | 105,076 | +3.253% |
| 2026-03-06 | 42.75 | 43.25 | 42.66 | 43.20 | -0.575% | 48,970 | +2.870% |
| 2026-03-05 | 43.71 | 43.78 | 43.03 | 43.45 | -1.599% | 88,596 | +2.278% |
| 2026-03-04 | 43.86 | 44.17 | 43.75 | 44.16 | +0.882% | 50,762 | +0.643% |
| 2026-03-03 | 43.32 | 43.92 | 42.81 | 43.77 | -2.798% | 66,839 | +1.531% |
| 2026-03-02 | 44.90 | 45.19 | 44.85 | 45.03 | -1.445% | 98,165 | -1.310% |
| 2026-02-27 | 45.71 | 45.86 | 45.66 | 45.69 | -0.033% | 43,196 | -2.736% |
| 2026-02-26 | 45.60 | 45.72 | 45.39 | 45.70 | +0.142% | 34,057 | -2.768% |
| 2026-02-25 | 45.44 | 45.72 | 45.44 | 45.64 | +0.795% | 91,613 | -2.629% |
| 2026-02-24 | 45.05 | 45.34 | 45.05 | 45.28 | +0.115% | 36,010 | -1.855% |
| 2026-02-23 | 45.45 | 45.52 | 45.10 | 45.23 | -0.401% | 54,876 | -1.742% |
| 2026-02-20 | 45.04 | 45.47 | 45.03 | 45.41 | +0.889% | 50,774 | -2.136% |
| 2026-02-19 | 44.89 | 45.06 | 44.83 | 45.01 | -0.200% | 53,448 | -1.266% |
| 2026-02-18 | 45.18 | 45.38 | 45.04 | 45.10 | -0.022% | 34,006 | -1.463% |
| 2026-02-17 | 44.77 | 45.16 | 44.58 | 45.11 | +0.155% | 54,653 | -1.485% |
| 2026-02-13 | 44.86 | 45.11 | 44.61 | 45.04 | 0.000% | 63,696 | -1.332% |
| 2026-02-12 | 45.66 | 45.66 | 44.94 | 45.04 | -1.098% | 81,386 | -1.332% |
| 2026-02-11 | 45.54 | 45.61 | 45.20 | 45.54 | +0.262% | 123,754 | -2.415% |
| 2026-02-10 | 45.48 | 45.55 | 45.41 | 45.42 | +0.489% | 50,716 | -2.160% |
| 2026-02-09 | 44.86 | 45.23 | 44.83 | 45.20 | +1.505% | 38,519 | -1.681% |
| 2026-02-06 | 44.08 | 44.53 | 44.08 | 44.53 | +2.011% | 52,063 | -0.202% |
| 2026-02-05 | 43.92 | 44.04 | 43.63 | 43.65 | -1.640% | 35,519 | +1.805% |
| 2026-02-04 | 44.82 | 44.82 | 44.15 | 44.38 | +0.158% | 151,544 | +0.135% |
| 2026-02-03 | 44.13 | 44.31 | 43.96 | 44.31 | +0.590% | 51,975 | +0.293% |
| 2026-02-02 | 43.83 | 44.12 | 43.80 | 44.05 | +0.068% | 80,309 | +0.885% |
| 2026-01-30 | 44.34 | 44.39 | 43.84 | 44.02 | -1.763% | 67,740 | +0.954% |
| 2026-01-29 | 44.96 | 44.98 | 44.30 | 44.81 | +0.448% | 46,931 | -0.826% |
| 2026-01-28 | 44.65 | 44.67 | 44.33 | 44.61 | -0.734% | 61,726 | -0.381% |
| 2026-01-27 | 44.63 | 45.00 | 44.63 | 44.94 | +1.445% | 29,216 | -1.113% |
| 2026-01-26 | 44.35 | 44.47 | 44.29 | 44.30 | +0.454% | 51,092 | +0.316% |
| 2026-01-23 | 43.75 | 44.12 | 43.72 | 44.10 | +0.650% | 44,756 | +0.771% |
| 2026-01-22 | 43.70 | 43.89 | 43.65 | 43.81 | +1.119% | 59,045 | +1.426% |
| 2026-01-21 | 43.11 | 43.37 | 42.88 | 43.33 | +1.286% | 46,311 | +2.562% |
| 2026-01-20 | 42.75 | 42.98 | 42.70 | 42.78 | -1.155% | 52,623 | +3.880% |
| 2026-01-16 | 43.30 | 43.30 | 43.08 | 43.28 | +0.394% | 166,460 | +2.680% |
| 2026-01-15 | 43.19 | 43.24 | 43.08 | 43.11 | +0.279% | 59,335 | +3.085% |
| 2026-01-14 | 42.81 | 43.01 | 42.81 | 42.99 | +0.491% | 55,892 | +3.373% |
| 2026-01-13 | 42.92 | 42.92 | 42.69 | 42.78 | -0.719% | 41,003 | +3.880% |
| 2026-01-12 | 42.89 | 43.09 | 42.89 | 43.09 | +0.584% | 38,523 | +3.133% |
| 2026-01-09 | 42.61 | 42.85 | 42.61 | 42.84 | +0.658% | 30,865 | +3.735% |
| 2026-01-08 | 42.37 | 42.56 | 42.37 | 42.56 | +0.188% | 21,554 | +4.417% |
| 2026-01-07 | 42.51 | 42.55 | 42.37 | 42.48 | +0.331% | 22,802 | +4.614% |
| 2026-01-06 | 42.28 | 42.38 | 42.24 | 42.34 | +0.237% | 52,631 | +4.960% |
| 2026-01-05 | 41.80 | 42.26 | 41.80 | 42.24 | +1.004% | 27,576 | +5.208% |
| 2026-01-02 | 41.79 | 41.84 | 41.64 | 41.82 | +0.820% | 41,211 | +6.265% |
| 2025-12-31 | 41.64 | 41.65 | 41.48 | 41.48 | -0.575% | 48,922 | +7.136% |
| 2025-12-30 | 41.78 | 41.84 | 41.70 | 41.72 | +0.203% | 32,719 | +6.520% |
| 2025-12-29 | 41.64 | 41.73 | 41.57 | 41.64 | -0.191% | 130,500 | +6.736% |
| 2025-12-26 | 41.71 | 41.76 | 41.65 | 41.72 | +0.132% | 24,688 | +6.532% |
| 2025-12-24 | 41.64 | 41.68 | 41.60 | 41.66 | +0.289% | 15,108 | +6.673% |
| 2025-12-23 | 41.56 | 41.59 | 41.47 | 41.54 | +0.362% | 58,804 | +6.981% |
| 2025-12-22 | 41.26 | 41.40 | 41.23 | 41.39 | +0.608% | 29,274 | +7.369% |
| 2025-12-19 | 41.07 | 41.24 | 41.07 | 41.14 | +0.587% | 80,912 | +8.021% |
| 2025-12-18 | 40.95 | 41.11 | 40.84 | 40.90 | +0.714% | 47,570 | +8.655% |
| 2025-12-17 | 40.81 | 40.90 | 40.60 | 40.61 | -0.782% | 22,950 | +9.431% |
| 2025-12-16 | 40.93 | 41.05 | 40.81 | 40.93 | -2.110% | 22,948 | +8.576% |
| 2025-12-15 | 41.98 | 41.98 | 41.70 | 41.81 | +0.607% | 26,399 | +6.285% |
| 2025-12-12 | 41.81 | 41.86 | 41.40 | 41.56 | -0.360% | 27,920 | +6.930% |
| 2025-12-11 | 41.50 | 41.79 | 41.50 | 41.71 | +0.313% | 23,799 | +6.545% |
| 2025-12-10 | 41.24 | 41.64 | 41.16 | 41.58 | +0.873% | 41,284 | +6.878% |
| 2025-12-09 | 41.26 | 41.37 | 41.22 | 41.22 | -0.194% | 45,116 | +7.812% |
| 2025-12-08 | 41.43 | 41.45 | 41.26 | 41.30 | -0.242% | 60,004 | +7.603% |
| 2025-12-05 | 41.43 | 41.49 | 41.30 | 41.40 | +0.485% | 21,206 | +7.343% |
| 2025-12-04 | 41.27 | 41.29 | 41.15 | 41.20 | +0.058% | 31,226 | +7.864% |
| 2025-12-03 | 40.92 | 41.18 | 40.92 | 41.18 | +0.572% | 24,403 | +7.927% |
| 2025-12-02 | 40.90 | 40.97 | 40.82 | 40.94 | -0.141% | 23,431 | +8.544% |
| 2025-12-01 | 41.04 | 41.17 | 41.00 | 41.00 | -0.582% | 27,283 | +8.390% |
| 2025-11-28 | 41.02 | 41.24 | 41.02 | 41.24 | +1.192% | 22,737 | +7.759% |
| 2025-11-26 | 40.43 | 40.81 | 40.43 | 40.75 | +1.087% | 44,857 | +9.044% |
| 2025-11-25 | 40.02 | 40.35 | 39.96 | 40.32 | +1.296% | 60,065 | +10.229% |
| 2025-11-24 | 39.53 | 39.84 | 39.53 | 39.80 | +0.530% | 44,121 | +11.658% |
| 2025-11-21 | 39.25 | 39.65 | 39.22 | 39.59 | +1.526% | 41,815 | +12.251% |
| 2025-11-20 | 39.70 | 39.81 | 38.99 | 38.99 | -1.328% | 27,741 | +13.963% |
| 2025-11-19 | 39.59 | 39.73 | 39.36 | 39.52 | -0.152% | 28,563 | +12.449% |
| 2025-11-18 | 39.52 | 39.66 | 39.36 | 39.58 | -1.013% | 27,105 | +12.279% |
| 2025-11-17 | 40.23 | 40.38 | 39.85 | 39.98 | -1.101% | 39,049 | +11.142% |
| 2025-11-14 | 40.20 | 40.54 | 40.20 | 40.43 | -0.197% | 103,145 | +9.918% |
| 2025-11-13 | 40.91 | 40.93 | 40.51 | 40.51 | -0.905% | 71,611 | +9.701% |
| 2025-11-12 | 40.71 | 40.93 | 40.71 | 40.88 | +0.665% | 37,587 | +8.708% |
| 2025-11-11 | 40.54 | 40.66 | 40.54 | 40.61 | +0.247% | 31,386 | +9.431% |
| 2025-11-10 | 40.43 | 40.57 | 40.31 | 40.51 | +1.073% | 38,432 | +9.701% |
| 2025-11-07 | 39.79 | 40.08 | 39.69 | 40.08 | +0.595% | 34,532 | +10.878% |
| 2025-11-06 | 40.03 | 40.11 | 39.75 | 39.84 | -0.467% | 141,229 | +11.538% |
| 2025-11-05 | 39.99 | 40.16 | 39.98 | 40.03 | +0.100% | 111,950 | +11.017% |
| 2025-11-04 | 40.22 | 40.25 | 39.98 | 39.99 | -1.430% | 55,771 | +11.128% |
| 2025-11-03 | 40.64 | 40.64 | 40.52 | 40.57 | -0.232% | 58,511 | +9.539% |
| 2025-10-31 | 40.70 | 40.72 | 40.54 | 40.66 | -0.335% | 44,585 | +9.285% |
| 2025-10-30 | 40.70 | 40.95 | 40.70 | 40.80 | -0.260% | 29,488 | +8.919% |
| 2025-10-29 | 41.19 | 41.21 | 40.78 | 40.91 | -0.831% | 34,261 | +8.636% |
| 2025-10-28 | 41.25 | 41.37 | 41.18 | 41.25 | -0.674% | 47,566 | +7.733% |
| 2025-10-27 | 41.58 | 41.58 | 41.49 | 41.53 | +0.508% | 30,769 | +7.007% |
| 2025-10-24 | 41.30 | 41.35 | 41.24 | 41.32 | +0.218% | 22,212 | +7.551% |
| 2025-10-23 | 41.08 | 41.26 | 41.05 | 41.23 | +1.153% | 414,837 | +7.786% |
| 2025-10-22 | 40.73 | 40.88 | 40.62 | 40.76 | +0.394% | 51,023 | +9.028% |
| 2025-10-21 | 40.72 | 40.74 | 40.55 | 40.60 | -0.951% | 41,254 | +9.458% |
| 2025-10-20 | 40.87 | 41.02 | 40.82 | 40.99 | +0.688% | 43,910 | +8.417% |
| 2025-10-17 | 40.56 | 40.75 | 40.50 | 40.71 | -0.318% | 57,462 | +9.162% |
| 2025-10-16 | 40.81 | 40.98 | 40.72 | 40.84 | 0.000% | 48,282 | +8.815% |
| 2025-10-15 | 40.75 | 40.91 | 40.67 | 40.84 | +0.566% | 32,751 | +8.815% |
| 2025-10-14 | 40.16 | 40.74 | 40.16 | 40.61 | +0.049% | 42,066 | +9.431% |
| 2025-10-13 | 40.45 | 40.62 | 40.41 | 40.59 | +0.995% | 44,545 | +9.485% |
| 2025-10-10 | 40.83 | 40.83 | 40.16 | 40.19 | -2.071% | 38,298 | +10.575% |
| 2025-10-09 | 41.37 | 41.37 | 40.93 | 41.04 | -0.630% | 43,913 | +8.285% |
| 2025-10-08 | 41.22 | 41.31 | 41.20 | 41.30 | +0.201% | 38,406 | +7.603% |
| 2025-10-07 | 41.49 | 41.49 | 41.20 | 41.22 | -0.992% | 66,003 | +7.820% |
| 2025-10-06 | 41.56 | 41.68 | 41.51 | 41.63 | +0.180% | 57,613 | +6.750% |
| 2025-10-03 | 41.45 | 41.59 | 41.39 | 41.56 | +0.936% | 34,218 | +6.942% |
| 2025-10-02 | 41.22 | 41.23 | 40.98 | 41.17 | +0.049% | 24,266 | +7.943% |
| 2025-10-01 | 41.09 | 41.21 | 41.03 | 41.15 | +0.061% | 37,768 | +7.995% |
| 2025-09-30 | 41.00 | 41.13 | 40.92 | 41.13 | +0.366% | 30,802 | +8.061% |
| 2025-09-29 | 41.02 | 41.02 | 40.90 | 40.98 | +0.380% | 43,884 | +8.456% |
| 2025-09-26 | 40.57 | 40.93 | 40.57 | 40.82 | +0.790% | 142,530 | +8.868% |
| 2025-09-25 | 40.60 | 40.61 | 40.36 | 40.50 | -0.845% | 58,458 | +9.728% |
| 2025-09-24 | 40.94 | 40.97 | 40.80 | 40.84 | -0.681% | 73,080 | +8.802% |
| 2025-09-23 | 41.28 | 41.29 | 41.07 | 41.13 | +0.040% | 51,586 | +8.061% |
| 2025-09-22 | 40.99 | 41.12 | 40.84 | 41.11 | +0.389% | 37,278 | +8.104% |
| 2025-09-19 | 40.96 | 40.99 | 40.87 | 40.95 | -0.536% | 62,110 | +8.524% |
| 2025-09-18 | 41.10 | 41.19 | 40.97 | 41.17 | +0.292% | 56,866 | +7.943% |
| 2025-09-17 | 41.17 | 41.39 | 40.96 | 41.05 | -0.509% | 67,138 | +8.258% |
| 2025-09-16 | 41.28 | 41.30 | 41.11 | 41.26 | -0.008% | 46,956 | +7.707% |
| 2025-09-15 | 41.16 | 41.28 | 41.08 | 41.26 | +0.647% | 45,407 | +7.699% |
| 2025-09-12 | 40.89 | 41.02 | 40.85 | 41.00 | -0.284% | 62,727 | +8.396% |
| 2025-09-11 | 40.79 | 41.12 | 40.79 | 41.11 | +1.004% | 81,251 | +8.088% |
| 2025-09-10 | 40.77 | 40.86 | 40.67 | 40.71 | -0.010% | 51,014 | +9.174% |
| 2025-09-09 | 40.75 | 40.75 | 40.61 | 40.71 | -0.465% | 36,991 | +9.162% |
| 2025-09-08 | 40.81 | 40.91 | 40.69 | 40.90 | +1.137% | 50,699 | +8.655% |
| 2025-09-05 | 40.53 | 40.64 | 40.28 | 40.44 | +0.898% | 77,347 | +9.891% |
| 2025-09-04 | 39.93 | 40.10 | 39.87 | 40.08 | +0.653% | 548,508 | +10.878% |
| 2025-09-03 | 39.72 | 39.87 | 39.71 | 39.82 | +0.201% | 58,185 | +11.602% |
| 2025-09-02 | 39.55 | 39.76 | 39.35 | 39.74 | -1.414% | 75,496 | +11.827% |
| 2025-08-29 | 40.26 | 40.31 | 40.18 | 40.31 | -0.235% | 50,868 | +10.246% |
| 2025-08-28 | 40.34 | 40.43 | 40.29 | 40.41 | +0.261% | 47,866 | +9.986% |
| 2025-08-27 | 40.04 | 40.31 | 40.03 | 40.30 | -0.272% | 54,905 | +10.273% |
| 2025-08-26 | 40.23 | 40.42 | 40.23 | 40.41 | +0.111% | 232,043 | +9.973% |
| 2025-08-25 | 40.64 | 40.66 | 40.34 | 40.37 | -0.957% | 69,449 | +10.095% |
| 2025-08-22 | 40.14 | 40.82 | 40.14 | 40.76 | +1.938% | 50,116 | +9.042% |
| 2025-08-21 | 40.03 | 40.05 | 39.94 | 39.98 | -0.299% | 311,693 | +11.156% |
| 2025-08-20 | 40.08 | 40.14 | 39.98 | 40.10 | -0.075% | 65,117 | +10.823% |
| 2025-08-19 | 40.31 | 40.34 | 40.01 | 40.13 | -0.012% | 85,538 | +10.740% |
| 2025-08-18 | 40.15 | 40.15 | 40.03 | 40.13 | +0.062% | 42,127 | +10.727% |
| 2025-08-15 | 40.17 | 40.17 | 40.06 | 40.11 | +0.150% | 50,555 | +10.795% |
| 2025-08-14 | 39.99 | 40.06 | 39.91 | 40.05 | -0.248% | 27,080 | +10.961% |
| 2025-08-13 | 40.16 | 40.17 | 40.05 | 40.15 | +0.174% | 44,644 | +10.687% |
| 2025-08-12 | 39.82 | 40.09 | 39.73 | 40.08 | +0.829% | 65,884 | +10.879% |
| 2025-08-11 | 39.75 | 39.80 | 39.69 | 39.75 | -0.351% | 52,267 | +11.799% |
| 2025-08-08 | 39.87 | 39.95 | 39.80 | 39.89 | +0.305% | 36,842 | +11.406% |
| 2025-08-07 | 39.89 | 39.89 | 39.59 | 39.77 | +0.655% | 51,236 | +11.746% |
| 2025-08-06 | 39.43 | 39.53 | 39.35 | 39.51 | +0.791% | 71,126 | +12.478% |
| 2025-08-05 | 39.23 | 39.27 | 39.08 | 39.20 | -0.026% | 74,694 | +13.367% |
| 2025-08-04 | 39.07 | 39.22 | 39.04 | 39.21 | +1.268% | 175,322 | +13.338% |
| 2025-08-01 | 38.69 | 38.73 | 38.44 | 38.72 | +0.241% | 71,076 | +14.775% |
| 2025-07-31 | 38.72 | 38.80 | 38.56 | 38.63 | -0.348% | 110,957 | +15.052% |
| 2025-07-30 | 38.92 | 39.05 | 38.67 | 38.76 | -0.918% | 96,182 | +14.652% |
| 2025-07-29 | 39.15 | 39.18 | 39.02 | 39.12 | -0.222% | 84,328 | +13.599% |
| 2025-07-28 | 39.38 | 39.38 | 39.12 | 39.21 | -1.440% | 72,363 | +13.347% |
| 2025-07-25 | 39.51 | 39.79 | 39.48 | 39.78 | +0.164% | 871,639 | +11.714% |
| 2025-07-24 | 39.85 | 39.89 | 39.72 | 39.72 | -0.812% | 56,088 | +11.897% |
| 2025-07-23 | 39.64 | 40.08 | 39.64 | 40.04 | +1.496% | 45,675 | +10.989% |
| 2025-07-22 | 39.23 | 39.46 | 39.14 | 39.45 | +0.714% | 51,304 | +12.649% |
| 2025-07-21 | 39.17 | 39.34 | 39.11 | 39.17 | +0.721% | 32,530 | +13.453% |
| 2025-07-18 | 39.14 | 39.14 | 38.87 | 38.89 | -0.290% | 18,304 | +14.271% |
| 2025-07-17 | 38.81 | 39.03 | 38.81 | 39.00 | +0.420% | 58,027 | +13.939% |
| 2025-07-16 | 38.69 | 38.84 | 38.55 | 38.84 | +0.424% | 29,984 | +14.418% |
| 2025-07-15 | 39.09 | 39.09 | 38.67 | 38.68 | -0.856% | 18,063 | +14.903% |
| 2025-07-14 | 38.94 | 39.04 | 38.94 | 39.01 | +0.051% | 25,947 | +13.920% |
| 2025-07-11 | 39.01 | 39.05 | 38.93 | 38.99 | -0.700% | 44,804 | +13.978% |
| 2025-07-10 | 39.17 | 39.28 | 39.07 | 39.27 | +0.191% | 40,779 | +13.180% |
| 2025-07-09 | 39.06 | 39.20 | 38.98 | 39.19 | +0.875% | 26,349 | +13.396% |
| 2025-07-08 | 38.68 | 38.93 | 38.66 | 38.85 | +0.857% | 235,993 | +14.389% |
| 2025-07-07 | 38.71 | 38.76 | 38.41 | 38.52 | -0.900% | 116,694 | +15.369% |
| 2025-07-03 | 38.75 | 38.89 | 38.75 | 38.87 | +0.232% | 36,391 | +14.330% |
| 2025-07-02 | 38.52 | 38.78 | 38.49 | 38.78 | -0.052% | 41,322 | +14.595% |
| 2025-07-01 | 38.75 | 38.84 | 38.68 | 38.80 | +0.077% | 65,750 | +14.536% |
| 2025-06-30 | 38.61 | 38.80 | 38.58 | 38.77 | +0.362% | 154,769 | +14.625% |
| 2025-06-27 | 38.54 | 38.73 | 38.46 | 38.63 | +0.678% | 48,799 | +15.040% |
| 2025-06-26 | 38.26 | 38.40 | 38.19 | 38.37 | +1.427% | 40,301 | +15.820% |
| 2025-06-25 | 37.80 | 37.86 | 37.69 | 37.83 | -0.158% | 47,301 | +17.473% |
| 2025-06-24 | 37.76 | 37.93 | 37.70 | 37.89 | +1.094% | 39,028 | +17.287% |
| 2025-06-23 | 37.01 | 37.48 | 37.01 | 37.48 | +0.617% | 39,583 | +18.570% |
| 2025-06-20 | 37.64 | 37.64 | 37.24 | 37.25 | -0.614% | 77,037 | +19.302% |
| 2025-06-18 | 37.51 | 37.69 | 37.44 | 37.48 | +0.214% | 70,431 | +18.570% |
| 2025-06-17 | 37.68 | 37.72 | 37.37 | 37.40 | -0.927% | 28,041 | +18.824% |
| 2025-06-16 | 37.92 | 38.00 | 37.74 | 37.75 | -1.565% | 36,051 | +17.722% |
| 2025-06-13 | 38.40 | 38.53 | 38.28 | 38.35 | -1.287% | 32,921 | +15.880% |
| 2025-06-12 | 38.85 | 38.89 | 38.77 | 38.85 | +0.804% | 22,601 | +14.389% |
| 2025-06-11 | 38.54 | 38.62 | 38.50 | 38.54 | +0.391% | 39,205 | +15.309% |
| 2025-06-10 | 38.41 | 38.43 | 38.29 | 38.39 | +0.261% | 30,363 | +15.759% |
| 2025-06-09 | 38.31 | 38.36 | 38.21 | 38.29 | +0.262% | 26,639 | +16.062% |
| 2025-06-06 | 38.14 | 38.19 | 38.09 | 38.19 | +0.079% | 36,347 | +16.366% |
| 2025-06-05 | 38.25 | 38.31 | 38.08 | 38.16 | +0.052% | 35,933 | +16.457% |
| 2025-06-04 | 38.01 | 38.22 | 38.01 | 38.14 | +0.501% | 31,684 | +16.518% |
| 2025-06-03 | 37.95 | 37.98 | 37.80 | 37.95 | -0.732% | 32,304 | +17.101% |
| 2025-06-02 | 37.84 | 38.23 | 37.81 | 38.23 | +1.325% | 125,906 | +16.244% |
| 2025-05-30 | 37.69 | 37.73 | 37.47 | 37.73 | +0.399% | 110,925 | +17.784% |
| 2025-05-29 | 37.68 | 37.68 | 37.41 | 37.58 | +0.267% | 25,858 | +18.254% |
| 2025-05-28 | 37.48 | 37.53 | 37.39 | 37.48 | -0.715% | 18,981 | +18.570% |
| 2025-05-27 | 37.80 | 37.80 | 37.67 | 37.75 | +1.424% | 19,894 | +17.722% |
| 2025-05-23 | 37.01 | 37.32 | 36.99 | 37.22 | +0.622% | 20,695 | +19.398% |
| 2025-05-22 | 37.08 | 37.13 | 36.95 | 36.99 | -0.189% | 47,081 | +20.141% |
| 2025-05-21 | 37.34 | 37.41 | 37.00 | 37.06 | -0.776% | 27,024 | +19.914% |
| 2025-05-20 | 37.14 | 37.35 | 37.14 | 37.35 | +0.484% | 25,616 | +18.983% |
| 2025-05-19 | 36.80 | 37.17 | 36.80 | 37.17 | +0.814% | 27,115 | +19.559% |
| 2025-05-16 | 36.76 | 36.87 | 36.65 | 36.87 | +0.299% | 26,233 | +20.532% |
| 2025-05-15 | 36.67 | 36.76 | 36.52 | 36.76 | +0.934% | 75,867 | +20.892% |
| 2025-05-14 | 36.67 | 36.74 | 36.41 | 36.42 | -0.301% | 88,751 | +22.021% |
| 2025-05-13 | 36.32 | 36.61 | 36.32 | 36.53 | +0.661% | 35,482 | +21.653% |
| 2025-05-12 | 36.39 | 36.39 | 36.12 | 36.29 | +0.443% | 24,422 | +22.458% |
| 2025-05-09 | 36.20 | 36.20 | 36.05 | 36.13 | +0.531% | 23,305 | +23.000% |
| 2025-05-08 | 35.99 | 36.10 | 35.91 | 35.94 | +0.445% | 14,014 | +23.653% |
| 2025-05-07 | 36.02 | 36.08 | 35.78 | 35.78 | -0.841% | 159,005 | +24.203% |
| 2025-05-06 | 36.00 | 36.16 | 35.98 | 36.08 | +0.463% | 17,866 | +23.159% |
| 2025-05-05 | 35.96 | 36.00 | 35.90 | 35.92 | +0.063% | 16,586 | +23.729% |
| 2025-05-02 | 35.92 | 35.98 | 35.79 | 35.89 | +1.483% | 12,705 | +23.807% |
| 2025-05-01 | 35.43 | 35.53 | 35.28 | 35.37 | -0.338% | 29,217 | +25.643% |
| 2025-04-30 | 35.15 | 35.53 | 35.15 | 35.49 | +0.051% | 122,908 | +25.218% |
| 2025-04-29 | 35.37 | 35.52 | 35.37 | 35.47 | +0.203% | 17,618 | +25.283% |
| 2025-04-28 | 35.08 | 35.40 | 35.08 | 35.40 | +0.982% | 11,575 | +25.537% |
| 2025-04-25 | 34.86 | 35.06 | 34.84 | 35.06 | +0.248% | 30,618 | +26.770% |
| 2025-04-24 | 34.67 | 34.97 | 34.67 | 34.97 | +1.225% | 18,242 | +27.085% |
| 2025-04-23 | 34.84 | 34.95 | 34.45 | 34.55 | -0.037% | 51,396 | +28.642% |
| 2025-04-22 | 34.44 | 34.72 | 34.44 | 34.56 | +1.668% | 16,944 | +28.594% |
| 2025-04-21 | 34.35 | 34.35 | 33.75 | 33.99 | +0.034% | 52,114 | +30.739% |
| 2025-04-17 | 33.85 | 34.17 | 33.85 | 33.98 | +1.191% | 39,253 | +30.783% |
| 2025-04-16 | 33.73 | 33.88 | 33.52 | 33.58 | -0.341% | 47,988 | +32.341% |
| 2025-04-15 | 33.70 | 33.86 | 33.63 | 33.70 | 0.000% | 47,483 | +31.889% |