ISRA
VanEck Israel ETF
stockNYSEETF
At CloseOct 5, 2026 3:58:33 PM EDT
67.16USD+0.252%(+0.17)4,324
66.54Bid67.89Ask1.35SpreadISRA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 67.26 | 67.26 | 67.14 | 67.16 | +0.252% | 4,324 | 0.000% |
| 2026-10-02 | 66.90 | 67.46 | 66.90 | 66.99 | +0.371% | 8,872 | +0.252% |
| 2026-10-01 | 66.34 | 66.85 | 66.28 | 66.74 | +0.106% | 8,946 | +0.624% |
| 2026-09-30 | 66.74 | 66.92 | 66.58 | 66.67 | +0.120% | 1,349 | +0.731% |
| 2026-09-29 | 66.31 | 66.59 | 66.28 | 66.59 | +0.327% | 950 | +0.852% |
| 2026-09-28 | 65.95 | 66.61 | 65.66 | 66.38 | -0.628% | 1,248 | +1.182% |
| 2026-09-25 | 67.24 | 67.99 | 66.79 | 66.79 | -1.001% | 8,119 | +0.547% |
| 2026-09-24 | 67.59 | 67.59 | 67.39 | 67.47 | -1.054% | 1,169 | -0.459% |
| 2026-09-23 | 67.86 | 68.22 | 67.83 | 68.19 | -0.309% | 1,420 | -1.509% |
| 2026-09-22 | 68.22 | 68.45 | 68.07 | 68.40 | -0.001% | 2,754 | -1.813% |
| 2026-09-21 | 67.72 | 68.74 | 67.72 | 68.40 | +1.095% | 5,271 | -1.814% |
| 2026-09-18 | 68.14 | 68.14 | 67.33 | 67.66 | -0.524% | 1,074 | -0.738% |
| 2026-09-17 | 68.19 | 68.19 | 68.02 | 68.02 | +0.840% | 836 | -1.258% |
| 2026-09-16 | 67.92 | 67.92 | 66.99 | 67.45 | +0.217% | 3,320 | -0.428% |
| 2026-09-15 | 68.25 | 68.25 | 66.93 | 67.30 | -0.199% | 4,865 | -0.212% |
| 2026-09-14 | 65.49 | 67.76 | 65.49 | 67.44 | +2.348% | 2,526 | -0.411% |
| 2026-09-11 | 65.98 | 65.98 | 65.65 | 65.89 | +0.076% | 949 | +1.927% |
| 2026-09-10 | 65.97 | 66.05 | 65.50 | 65.84 | -1.111% | 3,003 | +2.005% |
| 2026-09-09 | 67.18 | 67.18 | 66.58 | 66.58 | -0.952% | 572 | +0.871% |
| 2026-09-08 | 67.53 | 67.78 | 67.01 | 67.22 | -0.297% | 6,632 | -0.089% |
| 2026-09-04 | 67.43 | 67.45 | 67.28 | 67.42 | +0.263% | 2,146 | -0.386% |
| 2026-09-03 | 67.23 | 67.47 | 67.22 | 67.24 | +0.720% | 2,350 | -0.124% |
| 2026-09-02 | 66.68 | 66.76 | 66.42 | 66.76 | +0.702% | 964 | +0.595% |
| 2026-09-01 | 66.70 | 66.87 | 66.23 | 66.30 | -1.804% | 2,697 | +1.301% |
| 2026-08-31 | 67.08 | 67.52 | 67.08 | 67.52 | +0.112% | 2,309 | -0.526% |
| 2026-08-28 | 69.00 | 69.00 | 67.38 | 67.44 | -1.847% | 5,834 | -0.415% |
| 2026-08-27 | 67.39 | 68.75 | 67.39 | 68.71 | +3.143% | 2,447 | -2.254% |
| 2026-08-26 | 66.42 | 66.61 | 65.42 | 66.61 | +0.522% | 12,118 | +0.818% |
| 2026-08-25 | 66.39 | 66.58 | 66.05 | 66.27 | +0.271% | 3,323 | +1.344% |
| 2026-08-24 | 66.75 | 66.75 | 65.97 | 66.09 | -0.963% | 2,624 | +1.619% |
| 2026-08-21 | 66.44 | 66.77 | 66.18 | 66.73 | +1.393% | 4,043 | +0.640% |
| 2026-08-20 | 66.34 | 66.34 | 65.74 | 65.82 | -1.576% | 1,981 | +2.042% |
| 2026-08-19 | 67.69 | 67.69 | 66.75 | 66.87 | -0.016% | 2,669 | +0.434% |
| 2026-08-18 | 66.54 | 66.99 | 66.54 | 66.88 | -0.025% | 2,216 | +0.419% |
| 2026-08-17 | 67.96 | 67.96 | 66.74 | 66.90 | -1.854% | 3,019 | +0.394% |
| 2026-08-14 | 68.25 | 68.25 | 68.16 | 68.16 | -0.466% | 1,232 | -1.467% |
| 2026-08-13 | 68.00 | 68.48 | 67.86 | 68.48 | +1.543% | 10,699 | -1.927% |
| 2026-08-12 | 67.48 | 67.85 | 67.21 | 67.44 | +1.003% | 5,295 | -0.413% |
| 2026-08-11 | 67.03 | 67.03 | 66.77 | 66.77 | -0.006% | 2,140 | +0.586% |
| 2026-08-10 | 66.37 | 67.00 | 66.37 | 66.77 | -0.116% | 1,570 | +0.580% |
| 2026-08-07 | 66.70 | 66.86 | 66.70 | 66.85 | +1.939% | 1,847 | +0.464% |
| 2026-08-06 | 65.59 | 65.76 | 65.54 | 65.58 | -0.075% | 1,042 | +2.412% |
| 2026-08-05 | 66.30 | 66.30 | 65.63 | 65.63 | -2.059% | 2,258 | +2.335% |
| 2026-08-04 | 65.12 | 67.01 | 65.12 | 67.01 | +2.914% | 2,400 | +0.228% |
| 2026-08-03 | 64.14 | 65.11 | 64.14 | 65.11 | +1.645% | 1,411 | +3.149% |
| 2026-07-31 | 63.71 | 64.18 | 63.71 | 64.06 | +0.729% | 1,625 | +4.845% |
| 2026-07-30 | 62.81 | 63.59 | 62.57 | 63.59 | +2.641% | 2,036 | +5.609% |
| 2026-07-29 | 63.00 | 63.00 | 61.96 | 61.96 | -2.579% | 6,548 | +8.398% |
| 2026-07-28 | 63.72 | 63.72 | 63.52 | 63.60 | -0.466% | 1,835 | +5.602% |
| 2026-07-27 | 64.84 | 64.84 | 63.74 | 63.90 | -0.276% | 2,777 | +5.110% |
| 2026-07-24 | 64.60 | 64.60 | 64.07 | 64.07 | +0.454% | 1,934 | +4.819% |
| 2026-07-23 | 63.57 | 63.85 | 63.36 | 63.78 | -0.877% | 4,208 | +5.295% |
| 2026-07-22 | 65.39 | 65.39 | 64.19 | 64.35 | -0.962% | 4,269 | +4.372% |
| 2026-07-21 | 64.77 | 64.98 | 64.77 | 64.97 | +0.786% | 7,252 | +3.367% |
| 2026-07-20 | 65.32 | 65.32 | 64.47 | 64.47 | -0.828% | 1,926 | +4.179% |
| 2026-07-17 | 64.71 | 65.34 | 64.71 | 65.00 | -0.131% | 5,213 | +3.317% |
| 2026-07-16 | 65.48 | 65.66 | 65.05 | 65.09 | -1.432% | 4,278 | +3.182% |
| 2026-07-15 | 66.14 | 66.29 | 65.99 | 66.03 | +1.607% | 2,859 | +1.705% |
| 2026-07-14 | 64.06 | 65.25 | 64.06 | 64.99 | +1.790% | 8,973 | +3.339% |
| 2026-07-13 | 63.47 | 64.27 | 63.33 | 63.85 | -0.608% | 5,990 | +5.189% |
| 2026-07-10 | 65.10 | 65.10 | 64.24 | 64.24 | -0.886% | 4,533 | +4.549% |
| 2026-07-09 | 63.96 | 64.81 | 63.96 | 64.81 | +0.515% | 1,106 | +3.623% |
| 2026-07-08 | 64.27 | 64.50 | 63.87 | 64.48 | -0.713% | 5,291 | +4.156% |
| 2026-07-07 | 66.19 | 66.19 | 64.82 | 64.94 | -2.561% | 6,627 | +3.414% |
| 2026-07-06 | 65.19 | 66.80 | 65.19 | 66.65 | +2.210% | 7,095 | +0.765% |
| 2026-07-02 | 65.76 | 65.96 | 64.84 | 65.21 | -0.323% | 3,737 | +2.992% |
| 2026-07-01 | 64.96 | 65.84 | 64.96 | 65.42 | +0.856% | 2,736 | +2.660% |
| 2026-06-30 | 63.93 | 64.93 | 63.93 | 64.86 | +1.419% | 3,578 | +3.538% |
| 2026-06-29 | 63.34 | 64.10 | 63.07 | 63.96 | +2.350% | 4,783 | +5.008% |
| 2026-06-26 | 61.48 | 62.49 | 61.47 | 62.49 | +0.476% | 5,591 | +7.476% |
| 2026-06-25 | 62.78 | 62.78 | 62.00 | 62.19 | -0.220% | 5,012 | +7.987% |
| 2026-06-24 | 62.61 | 63.04 | 62.27 | 62.33 | -0.176% | 5,836 | +7.749% |
| 2026-06-23 | 61.94 | 62.89 | 61.94 | 62.44 | -1.078% | 9,470 | +7.559% |
| 2026-06-22 | 64.06 | 64.18 | 62.76 | 63.12 | -1.683% | 2,538 | +6.400% |
| 2026-06-18 | 64.65 | 64.65 | 63.67 | 64.20 | +1.825% | 4,110 | +4.609% |
| 2026-06-17 | 64.07 | 64.36 | 62.56 | 63.05 | -2.172% | 11,920 | +6.519% |
| 2026-06-16 | 65.26 | 65.40 | 64.16 | 64.45 | -2.215% | 20,207 | +4.205% |
| 2026-06-15 | 66.80 | 66.80 | 65.91 | 65.91 | -1.601% | 8,723 | +1.897% |
| 2026-06-12 | 67.20 | 67.20 | 65.94 | 66.98 | +1.009% | 2,683 | +0.265% |
| 2026-06-11 | 64.86 | 66.31 | 64.86 | 66.31 | +4.037% | 3,434 | +1.277% |
| 2026-06-10 | 64.28 | 64.72 | 63.74 | 63.74 | -1.832% | 11,948 | +5.366% |
| 2026-06-09 | 65.83 | 65.83 | 63.49 | 64.93 | -1.232% | 15,290 | +3.435% |
| 2026-06-08 | 66.62 | 66.62 | 65.74 | 65.74 | +1.056% | 4,832 | +2.160% |
| 2026-06-05 | 66.25 | 66.25 | 65.00 | 65.05 | -3.385% | 3,604 | +3.239% |
| 2026-06-04 | 66.75 | 67.63 | 66.70 | 67.33 | +0.393% | 4,083 | -0.256% |
| 2026-06-03 | 68.05 | 68.05 | 66.80 | 67.07 | -2.466% | 12,893 | +0.136% |
| 2026-06-02 | 69.08 | 69.08 | 68.01 | 68.77 | -0.557% | 7,903 | -2.334% |
| 2026-06-01 | 69.00 | 69.47 | 68.63 | 69.15 | -1.607% | 4,935 | -2.878% |
| 2026-05-29 | 70.53 | 70.65 | 70.15 | 70.28 | +0.049% | 3,773 | -4.439% |
| 2026-05-28 | 69.89 | 70.55 | 69.81 | 70.25 | +0.058% | 2,908 | -4.393% |
| 2026-05-27 | 70.80 | 70.80 | 70.17 | 70.21 | -0.273% | 5,134 | -4.338% |
| 2026-05-26 | 70.43 | 70.54 | 70.04 | 70.40 | +1.962% | 13,922 | -4.599% |
| 2026-05-22 | 68.90 | 69.23 | 68.90 | 69.04 | +0.863% | 1,107 | -2.727% |
| 2026-05-21 | 68.13 | 68.75 | 68.13 | 68.45 | +0.383% | 2,546 | -1.888% |
| 2026-05-20 | 67.46 | 68.39 | 67.46 | 68.19 | +1.913% | 21,687 | -1.512% |
| 2026-05-19 | 66.80 | 67.18 | 66.70 | 66.91 | -0.217% | 5,092 | +0.373% |
| 2026-05-18 | 67.21 | 67.30 | 66.71 | 67.06 | +0.174% | 9,174 | +0.154% |
| 2026-05-15 | 67.44 | 67.44 | 66.56 | 66.94 | -2.160% | 7,288 | +0.329% |
| 2026-05-14 | 67.76 | 68.91 | 67.76 | 68.42 | +0.172% | 17,391 | -1.838% |
| 2026-05-13 | 68.25 | 68.69 | 67.86 | 68.30 | -0.856% | 2,817 | -1.669% |
| 2026-05-12 | 69.72 | 69.72 | 68.39 | 68.89 | -1.226% | 6,335 | -2.511% |
| 2026-05-11 | 70.15 | 70.15 | 69.61 | 69.75 | -0.196% | 4,623 | -3.706% |
| 2026-05-08 | 69.01 | 73.55 | 69.01 | 69.88 | +0.971% | 5,271 | -3.895% |
| 2026-05-07 | 69.40 | 69.87 | 68.62 | 69.21 | -0.066% | 12,102 | -2.962% |
| 2026-05-06 | 69.97 | 69.97 | 69.16 | 69.26 | +0.262% | 39,042 | -3.026% |
| 2026-05-05 | 68.99 | 69.08 | 68.70 | 69.08 | +1.135% | 8,545 | -2.772% |
| 2026-05-04 | 67.72 | 68.75 | 67.70 | 68.30 | +1.565% | 9,847 | -1.669% |
| 2026-05-01 | 66.91 | 67.42 | 66.91 | 67.25 | +0.972% | 5,977 | -0.130% |
| 2026-04-30 | 66.31 | 66.94 | 66.31 | 66.60 | +0.554% | 17,974 | +0.841% |
| 2026-04-29 | 66.34 | 66.36 | 66.00 | 66.23 | +0.567% | 2,703 | +1.399% |
| 2026-04-28 | 65.83 | 65.86 | 65.42 | 65.86 | +0.788% | 3,113 | +1.974% |
| 2026-04-27 | 65.00 | 65.44 | 65.00 | 65.34 | +0.197% | 4,276 | +2.778% |
| 2026-04-24 | 65.38 | 65.40 | 64.92 | 65.22 | -0.822% | 3,625 | +2.980% |
| 2026-04-23 | 66.22 | 66.22 | 65.32 | 65.76 | +0.107% | 2,643 | +2.134% |
| 2026-04-22 | 66.50 | 67.03 | 65.50 | 65.69 | +0.584% | 6,070 | +2.243% |
| 2026-04-21 | 66.42 | 66.43 | 65.27 | 65.31 | -1.646% | 6,078 | +2.841% |
| 2026-04-20 | 66.36 | 66.61 | 66.24 | 66.40 | -0.663% | 5,494 | +1.148% |
| 2026-04-17 | 65.99 | 67.32 | 65.99 | 66.84 | +2.368% | 12,313 | +0.477% |
| 2026-04-16 | 65.78 | 65.78 | 65.09 | 65.29 | -0.919% | 5,367 | +2.857% |
| 2026-04-15 | 66.00 | 66.00 | 65.50 | 65.90 | +0.404% | 6,290 | +1.912% |
| 2026-04-14 | 65.31 | 65.91 | 65.31 | 65.64 | +1.571% | 12,607 | +2.323% |
| 2026-04-13 | 64.00 | 64.62 | 63.43 | 64.62 | +0.505% | 8,399 | +3.931% |
| 2026-04-10 | 64.91 | 64.91 | 64.28 | 64.30 | +0.848% | 28,092 | +4.455% |
| 2026-04-09 | 63.62 | 63.94 | 63.20 | 63.75 | +0.855% | 9,412 | +5.341% |
| 2026-04-08 | 62.41 | 63.91 | 62.41 | 63.21 | +2.851% | 9,698 | +6.242% |
| 2026-04-07 | 61.52 | 61.52 | 61.30 | 61.46 | -0.289% | 6,308 | +9.271% |
| 2026-04-06 | 61.47 | 61.83 | 61.42 | 61.64 | +0.227% | 6,192 | +8.955% |
| 2026-04-02 | 60.00 | 61.55 | 60.00 | 61.50 | -0.078% | 5,370 | +9.203% |
| 2026-04-01 | 61.01 | 61.86 | 61.01 | 61.55 | +1.794% | 7,758 | +9.118% |
| 2026-03-31 | 58.89 | 60.62 | 58.86 | 60.46 | +4.701% | 5,008 | +11.075% |
| 2026-03-30 | 58.94 | 58.94 | 57.73 | 57.75 | -2.976% | 3,663 | +16.297% |
| 2026-03-27 | 60.78 | 60.78 | 58.81 | 59.52 | -3.689% | 12,965 | +12.836% |
| 2026-03-26 | 62.46 | 62.46 | 61.74 | 61.80 | -1.436% | 4,789 | +8.673% |
| 2026-03-25 | 62.65 | 63.01 | 62.65 | 62.70 | +1.130% | 2,484 | +7.112% |
| 2026-03-24 | 61.58 | 62.23 | 61.50 | 62.00 | -0.990% | 8,265 | +8.323% |
| 2026-03-23 | 62.59 | 63.44 | 62.59 | 62.62 | +0.787% | 5,689 | +7.250% |
| 2026-03-20 | 63.60 | 63.60 | 61.70 | 62.13 | -2.733% | 14,191 | +8.095% |
| 2026-03-19 | 62.99 | 63.89 | 62.76 | 63.88 | +0.767% | 4,652 | +5.141% |
| 2026-03-18 | 63.64 | 63.96 | 63.38 | 63.39 | -0.095% | 6,977 | +5.947% |
| 2026-03-17 | 62.77 | 63.50 | 62.00 | 63.45 | +2.587% | 7,648 | +5.847% |
| 2026-03-16 | 61.78 | 61.97 | 61.71 | 61.85 | +0.864% | 5,389 | +8.585% |
| 2026-03-13 | 61.77 | 62.02 | 61.32 | 61.32 | +0.525% | 3,005 | +9.524% |
| 2026-03-12 | 62.50 | 62.50 | 61.00 | 61.00 | -3.144% | 7,548 | +10.098% |
| 2026-03-11 | 63.14 | 63.14 | 62.70 | 62.98 | -0.269% | 6,438 | +6.637% |
| 2026-03-10 | 64.06 | 64.06 | 63.15 | 63.15 | -1.034% | 5,127 | +6.350% |
| 2026-03-09 | 63.64 | 64.12 | 63.00 | 63.81 | -0.855% | 13,387 | +5.250% |
| 2026-03-06 | 65.02 | 65.10 | 64.32 | 64.36 | -0.831% | 8,963 | +4.351% |
| 2026-03-05 | 65.20 | 65.34 | 64.41 | 64.90 | +0.106% | 13,992 | +3.484% |
| 2026-03-04 | 64.82 | 65.07 | 64.44 | 64.83 | +0.903% | 10,801 | +3.594% |
| 2026-03-03 | 63.72 | 64.44 | 62.75 | 64.25 | -0.529% | 26,156 | +4.529% |
| 2026-03-02 | 63.84 | 65.34 | 63.36 | 64.59 | +5.278% | 20,318 | +3.977% |
| 2026-02-27 | 61.26 | 61.64 | 61.02 | 61.35 | -0.668% | 6,855 | +9.464% |
| 2026-02-26 | 62.27 | 62.27 | 61.27 | 61.77 | -1.064% | 10,630 | +8.734% |
| 2026-02-25 | 62.30 | 62.80 | 62.28 | 62.43 | 0.000% | 5,247 | +7.576% |
| 2026-02-24 | 62.00 | 62.69 | 61.69 | 62.43 | -0.899% | 8,446 | +7.576% |
| 2026-02-23 | 63.76 | 63.76 | 62.86 | 63.00 | -0.793% | 7,571 | +6.609% |
| 2026-02-20 | 63.55 | 63.95 | 63.34 | 63.50 | +0.443% | 27,283 | +5.764% |
| 2026-02-19 | 63.42 | 63.60 | 63.12 | 63.22 | -0.660% | 10,662 | +6.232% |
| 2026-02-18 | 64.08 | 64.18 | 63.55 | 63.64 | -0.516% | 6,868 | +5.531% |
| 2026-02-17 | 63.91 | 64.08 | 63.40 | 63.97 | +0.110% | 7,140 | +4.987% |
| 2026-02-13 | 63.84 | 64.40 | 63.75 | 63.90 | -0.591% | 8,639 | +5.102% |
| 2026-02-12 | 65.14 | 65.14 | 63.80 | 64.28 | +0.203% | 23,580 | +4.480% |
| 2026-02-11 | 65.54 | 65.54 | 64.11 | 64.15 | -0.681% | 7,055 | +4.692% |
| 2026-02-10 | 64.57 | 65.02 | 64.33 | 64.59 | +1.509% | 8,992 | +3.979% |
| 2026-02-09 | 63.06 | 63.81 | 63.06 | 63.63 | +1.206% | 8,137 | +5.548% |
| 2026-02-06 | 62.55 | 63.16 | 62.18 | 62.87 | +1.406% | 12,973 | +6.821% |
| 2026-02-05 | 62.52 | 62.78 | 61.89 | 62.00 | -2.078% | 32,210 | +8.323% |
| 2026-02-04 | 63.93 | 64.23 | 62.67 | 63.32 | -0.603% | 12,983 | +6.072% |
| 2026-02-03 | 64.80 | 65.30 | 63.47 | 63.70 | +0.173% | 11,233 | +5.432% |
| 2026-02-02 | 63.19 | 63.93 | 63.19 | 63.59 | +1.145% | 8,551 | +5.614% |
| 2026-01-30 | 63.44 | 63.45 | 62.87 | 62.87 | -0.805% | 3,841 | +6.824% |
| 2026-01-29 | 64.09 | 64.09 | 63.03 | 63.38 | -1.139% | 5,372 | +5.964% |
| 2026-01-28 | 64.35 | 64.35 | 63.55 | 64.11 | -0.031% | 12,774 | +4.757% |
| 2026-01-27 | 64.70 | 64.70 | 63.79 | 64.13 | +0.770% | 14,727 | +4.725% |
| 2026-01-26 | 63.68 | 63.79 | 63.46 | 63.64 | +1.144% | 10,610 | +5.531% |
| 2026-01-23 | 62.65 | 63.27 | 62.65 | 62.92 | -0.064% | 6,475 | +6.739% |
| 2026-01-22 | 62.67 | 63.08 | 62.51 | 62.96 | +1.418% | 15,899 | +6.671% |
| 2026-01-21 | 61.63 | 62.17 | 61.42 | 62.08 | +0.097% | 8,864 | +8.183% |
| 2026-01-20 | 62.00 | 62.43 | 61.80 | 62.02 | -1.602% | 13,616 | +8.288% |
| 2026-01-16 | 63.57 | 63.57 | 62.77 | 63.03 | -0.174% | 9,927 | +6.552% |
| 2026-01-15 | 62.59 | 63.43 | 62.59 | 63.14 | +0.462% | 16,016 | +6.367% |
| 2026-01-14 | 62.26 | 62.97 | 62.26 | 62.85 | +0.882% | 11,667 | +6.859% |
| 2026-01-13 | 62.84 | 62.84 | 62.16 | 62.30 | -0.985% | 9,592 | +7.801% |
| 2026-01-12 | 62.90 | 63.07 | 62.50 | 62.92 | +0.479% | 21,512 | +6.739% |
| 2026-01-09 | 62.76 | 62.76 | 62.15 | 62.62 | +1.115% | 20,132 | +7.250% |
| 2026-01-08 | 62.00 | 62.07 | 61.67 | 61.93 | -0.547% | 8,311 | +8.446% |
| 2026-01-07 | 61.84 | 62.41 | 61.76 | 62.27 | +0.842% | 20,030 | +7.853% |
| 2026-01-06 | 60.93 | 61.81 | 60.93 | 61.75 | +1.864% | 18,066 | +8.761% |
| 2026-01-05 | 61.15 | 61.15 | 60.33 | 60.62 | +1.722% | 10,958 | +10.789% |
| 2026-01-02 | 59.19 | 59.82 | 59.19 | 59.59 | +1.342% | 6,383 | +12.696% |
| 2025-12-31 | 58.85 | 59.00 | 58.78 | 58.80 | -0.947% | 7,969 | +14.208% |
| 2025-12-30 | 59.56 | 59.59 | 59.37 | 59.37 | +0.148% | 6,446 | +13.126% |
| 2025-12-29 | 59.49 | 59.49 | 58.93 | 59.28 | +0.409% | 6,880 | +13.294% |
| 2025-12-26 | 59.50 | 59.50 | 59.01 | 59.04 | -2.352% | 12,755 | +13.758% |
| 2025-12-24 | 60.10 | 60.47 | 60.05 | 60.46 | +0.378% | 8,654 | +11.082% |
| 2025-12-23 | 60.66 | 60.66 | 60.03 | 60.23 | -0.228% | 3,397 | +11.501% |
| 2025-12-22 | 60.23 | 60.45 | 60.23 | 60.37 | -0.510% | 5,017 | +11.247% |
| 2025-12-19 | 60.18 | 60.83 | 60.18 | 60.68 | +1.031% | 7,554 | +10.680% |
| 2025-12-18 | 59.43 | 60.31 | 59.43 | 60.06 | +1.607% | 7,507 | +11.822% |
| 2025-12-17 | 59.82 | 59.82 | 59.11 | 59.11 | -0.555% | 39,828 | +13.619% |
| 2025-12-16 | 59.28 | 59.84 | 59.09 | 59.44 | +0.463% | 5,561 | +12.988% |
| 2025-12-15 | 59.65 | 59.65 | 59.16 | 59.17 | -0.534% | 4,489 | +13.511% |
| 2025-12-12 | 60.45 | 60.45 | 59.43 | 59.48 | -1.384% | 5,120 | +12.904% |
| 2025-12-11 | 60.20 | 60.50 | 60.14 | 60.32 | +0.247% | 3,282 | +11.342% |
| 2025-12-10 | 59.74 | 60.17 | 59.38 | 60.17 | +1.799% | 16,014 | +11.617% |
| 2025-12-09 | 59.31 | 59.49 | 58.75 | 59.11 | +0.402% | 7,713 | +13.625% |
| 2025-12-08 | 59.15 | 59.34 | 58.59 | 58.87 | +1.012% | 14,871 | +14.082% |
| 2025-12-05 | 59.38 | 59.38 | 58.28 | 58.28 | -0.188% | 5,952 | +15.237% |
| 2025-12-04 | 57.97 | 58.39 | 57.96 | 58.39 | +1.154% | 3,002 | +15.020% |
| 2025-12-03 | 56.89 | 57.74 | 56.89 | 57.72 | +1.217% | 14,964 | +16.348% |
| 2025-12-02 | 57.03 | 57.30 | 56.93 | 57.03 | +1.177% | 6,297 | +17.763% |
| 2025-12-01 | 56.20 | 56.60 | 56.20 | 56.37 | +0.261% | 10,663 | +19.149% |
| 2025-11-28 | 56.08 | 56.22 | 56.08 | 56.22 | +1.160% | 1,807 | +19.460% |
| 2025-11-26 | 55.46 | 55.76 | 55.46 | 55.57 | +0.554% | 37,102 | +20.846% |
| 2025-11-25 | 54.56 | 55.27 | 54.56 | 55.27 | +0.070% | 1,924 | +21.515% |
| 2025-11-24 | 54.83 | 55.23 | 54.51 | 55.23 | +1.794% | 47,522 | +21.601% |
| 2025-11-21 | 53.85 | 54.31 | 53.44 | 54.26 | +0.769% | 6,606 | +23.783% |
| 2025-11-20 | 55.73 | 55.87 | 53.67 | 53.84 | -2.767% | 8,879 | +24.734% |
| 2025-11-19 | 55.83 | 55.83 | 55.15 | 55.37 | -0.584% | 4,461 | +21.283% |
| 2025-11-18 | 55.55 | 56.13 | 55.26 | 55.70 | -0.732% | 16,702 | +20.575% |
| 2025-11-17 | 57.02 | 57.10 | 56.05 | 56.11 | -1.416% | 2,648 | +19.691% |
| 2025-11-14 | 56.18 | 57.20 | 56.10 | 56.92 | -0.143% | 6,873 | +17.997% |
| 2025-11-13 | 59.64 | 59.64 | 56.98 | 57.00 | -1.692% | 4,421 | +17.828% |
| 2025-11-12 | 58.60 | 58.60 | 57.81 | 57.98 | +0.319% | 3,601 | +15.835% |
| 2025-11-11 | 57.61 | 57.79 | 57.37 | 57.79 | +0.460% | 3,630 | +16.204% |
| 2025-11-10 | 56.80 | 57.53 | 56.54 | 57.53 | +2.472% | 9,596 | +16.739% |
| 2025-11-07 | 55.73 | 56.14 | 55.50 | 56.14 | +0.504% | 5,097 | +19.624% |
| 2025-11-06 | 56.29 | 56.29 | 55.63 | 55.86 | -1.131% | 8,285 | +20.227% |
| 2025-11-05 | 56.06 | 56.62 | 55.72 | 56.50 | +3.148% | 9,864 | +18.867% |
| 2025-11-04 | 55.32 | 55.32 | 54.78 | 54.78 | -1.907% | 3,055 | +22.609% |
| 2025-11-03 | 56.05 | 56.06 | 55.83 | 55.84 | +0.865% | 6,640 | +20.271% |
| 2025-10-31 | 55.41 | 55.41 | 55.06 | 55.36 | +0.730% | 2,080 | +21.311% |
| 2025-10-30 | 55.25 | 55.47 | 54.96 | 54.96 | +0.078% | 4,530 | +22.196% |
| 2025-10-29 | 55.57 | 55.57 | 54.61 | 54.92 | -0.803% | 8,784 | +22.292% |
| 2025-10-28 | 55.79 | 56.27 | 55.13 | 55.36 | -0.014% | 4,604 | +21.310% |
| 2025-10-27 | 55.36 | 55.37 | 55.12 | 55.37 | +0.913% | 4,781 | +21.293% |
| 2025-10-24 | 55.14 | 55.14 | 54.72 | 54.87 | +0.493% | 3,805 | +22.400% |
| 2025-10-23 | 54.45 | 54.60 | 54.33 | 54.60 | +1.900% | 3,611 | +23.004% |
| 2025-10-22 | 53.95 | 53.98 | 53.55 | 53.58 | -0.799% | 2,752 | +25.340% |
| 2025-10-21 | 54.23 | 54.38 | 53.89 | 54.01 | -0.540% | 5,721 | +24.339% |
| 2025-10-20 | 54.09 | 54.34 | 53.66 | 54.31 | +1.730% | 4,587 | +23.667% |
| 2025-10-17 | 53.16 | 53.40 | 53.09 | 53.38 | +0.341% | 4,236 | +25.807% |
| 2025-10-16 | 54.23 | 54.23 | 53.18 | 53.20 | -1.903% | 6,526 | +26.236% |
| 2025-10-15 | 54.88 | 54.88 | 54.20 | 54.23 | -1.501% | 5,661 | +23.834% |
| 2025-10-14 | 54.50 | 55.47 | 54.47 | 55.06 | -0.236% | 6,746 | +21.976% |
| 2025-10-13 | 55.16 | 55.38 | 54.96 | 55.19 | +2.053% | 9,816 | +21.689% |
| 2025-10-10 | 55.62 | 55.62 | 54.05 | 54.08 | -2.646% | 16,960 | +24.186% |
| 2025-10-09 | 56.29 | 56.29 | 55.31 | 55.55 | +1.140% | 9,514 | +20.900% |
| 2025-10-08 | 54.51 | 54.92 | 54.51 | 54.92 | +0.789% | 4,220 | +22.278% |
| 2025-10-07 | 55.30 | 55.30 | 54.45 | 54.49 | -1.005% | 5,373 | +23.243% |
| 2025-10-06 | 54.61 | 55.13 | 54.61 | 55.05 | +0.374% | 4,046 | +22.005% |
| 2025-10-03 | 54.92 | 55.15 | 54.80 | 54.84 | +0.058% | 2,828 | +22.462% |
| 2025-10-02 | 54.41 | 54.81 | 54.41 | 54.81 | +0.391% | 2,355 | +22.533% |
| 2025-10-01 | 54.75 | 54.80 | 54.31 | 54.60 | +0.003% | 8,898 | +23.012% |
| 2025-09-30 | 54.96 | 54.96 | 54.57 | 54.59 | +1.404% | 13,290 | +23.015% |
| 2025-09-29 | 53.67 | 54.04 | 53.46 | 53.84 | +2.680% | 10,165 | +24.742% |
| 2025-09-26 | 52.30 | 52.43 | 52.03 | 52.43 | +0.294% | 3,319 | +28.085% |
| 2025-09-25 | 52.27 | 52.28 | 51.94 | 52.28 | +0.277% | 2,219 | +28.462% |
| 2025-09-24 | 52.17 | 52.17 | 52.11 | 52.14 | -0.509% | 1,458 | +28.818% |
| 2025-09-23 | 52.95 | 52.95 | 52.40 | 52.40 | -0.492% | 1,568 | +28.162% |
| 2025-09-22 | 52.05 | 52.77 | 52.05 | 52.66 | -0.271% | 2,931 | +27.531% |
| 2025-09-19 | 52.75 | 52.81 | 52.67 | 52.80 | +0.391% | 3,511 | +27.185% |
| 2025-09-18 | 51.96 | 52.66 | 51.96 | 52.60 | +1.819% | 5,774 | +27.682% |
| 2025-09-17 | 52.00 | 52.06 | 51.66 | 51.66 | -2.070% | 21,695 | +30.004% |
| 2025-09-16 | 52.21 | 52.98 | 52.21 | 52.75 | +0.452% | 5,757 | +27.313% |
| 2025-09-15 | 52.50 | 52.67 | 52.39 | 52.51 | -1.123% | 3,160 | +27.888% |
| 2025-09-12 | 52.98 | 53.20 | 52.95 | 53.11 | -0.130% | 1,798 | +26.452% |
| 2025-09-11 | 53.34 | 53.34 | 53.01 | 53.18 | +0.065% | 3,178 | +26.288% |
| 2025-09-10 | 53.41 | 53.80 | 52.93 | 53.15 | -0.693% | 24,033 | +26.369% |
| 2025-09-09 | 53.52 | 53.60 | 53.20 | 53.52 | +0.823% | 6,485 | +25.493% |
| 2025-09-08 | 52.90 | 53.19 | 52.74 | 53.08 | +1.284% | 29,042 | +26.526% |
| 2025-09-05 | 52.40 | 52.44 | 52.19 | 52.41 | +0.492% | 273,883 | +28.150% |
| 2025-09-04 | 52.09 | 52.15 | 52.09 | 52.15 | +1.110% | 709 | +28.781% |
| 2025-09-03 | 50.91 | 51.58 | 50.91 | 51.58 | +0.965% | 971 | +30.211% |
| 2025-09-02 | 51.20 | 51.20 | 50.83 | 51.09 | -2.635% | 7,769 | +31.467% |
| 2025-08-29 | 52.27 | 52.47 | 52.27 | 52.47 | -0.351% | 1,219 | +28.004% |
| 2025-08-28 | 52.41 | 52.65 | 52.41 | 52.65 | +0.271% | 13,167 | +27.554% |
| 2025-08-27 | 52.15 | 52.51 | 52.13 | 52.51 | +1.066% | 2,994 | +27.899% |
| 2025-08-26 | 51.92 | 52.00 | 51.73 | 51.96 | +1.438% | 9,674 | +29.262% |
| 2025-08-25 | 51.63 | 51.77 | 51.19 | 51.22 | -0.266% | 5,237 | +31.121% |
| 2025-08-22 | 51.31 | 51.48 | 51.17 | 51.36 | +1.597% | 4,162 | +30.771% |
| 2025-08-21 | 50.26 | 50.61 | 50.26 | 50.55 | +0.492% | 1,863 | +32.859% |
| 2025-08-20 | 50.00 | 50.30 | 50.00 | 50.30 | -0.155% | 1,869 | +33.513% |
| 2025-08-19 | 50.86 | 50.86 | 50.17 | 50.38 | -0.669% | 4,597 | +33.306% |
| 2025-08-18 | 50.31 | 50.77 | 50.31 | 50.72 | +0.768% | 2,853 | +32.414% |
| 2025-08-15 | 50.27 | 50.41 | 50.27 | 50.33 | +0.265% | 1,736 | +33.431% |
| 2025-08-14 | 50.10 | 50.20 | 49.88 | 50.20 | +0.401% | 4,282 | +33.785% |
| 2025-08-13 | 49.53 | 50.00 | 49.45 | 50.00 | +2.869% | 4,907 | +34.322% |
| 2025-08-12 | 48.22 | 48.65 | 48.22 | 48.60 | +0.101% | 3,910 | +38.175% |
| 2025-08-11 | 48.94 | 49.17 | 48.56 | 48.56 | -0.715% | 2,978 | +38.315% |
| 2025-08-08 | 49.10 | 49.10 | 48.90 | 48.91 | -0.299% | 4,824 | +37.326% |
| 2025-08-07 | 49.80 | 49.80 | 48.89 | 49.05 | -1.061% | 9,375 | +36.915% |
| 2025-08-06 | 49.39 | 49.61 | 49.39 | 49.58 | +0.965% | 2,882 | +35.463% |
| 2025-08-05 | 49.22 | 49.25 | 49.01 | 49.10 | -2.375% | 2,675 | +36.770% |
| 2025-08-04 | 50.28 | 50.39 | 49.98 | 50.30 | +0.968% | 3,225 | +33.521% |
| 2025-08-01 | 49.94 | 50.04 | 49.32 | 49.82 | -1.067% | 5,904 | +34.814% |
| 2025-07-31 | 51.43 | 51.43 | 50.35 | 50.35 | -2.735% | 3,075 | +33.376% |
| 2025-07-30 | 51.62 | 52.01 | 51.42 | 51.77 | -0.615% | 6,324 | +29.728% |
| 2025-07-29 | 51.80 | 52.13 | 51.57 | 52.09 | +0.109% | 4,746 | +28.929% |
| 2025-07-28 | 52.51 | 52.51 | 52.03 | 52.03 | -0.507% | 3,427 | +29.070% |
| 2025-07-25 | 52.10 | 52.90 | 52.10 | 52.30 | +0.143% | 9,759 | +28.415% |
| 2025-07-24 | 52.64 | 52.64 | 52.13 | 52.22 | -1.278% | 4,831 | +28.599% |
| 2025-07-23 | 52.81 | 53.02 | 52.60 | 52.90 | +1.055% | 5,060 | +26.957% |
| 2025-07-22 | 52.35 | 52.47 | 52.07 | 52.35 | +0.240% | 5,455 | +28.296% |
| 2025-07-21 | 52.52 | 52.52 | 52.11 | 52.22 | +1.036% | 9,333 | +28.605% |
| 2025-07-18 | 51.96 | 51.99 | 51.46 | 51.69 | -0.641% | 7,813 | +29.937% |
| 2025-07-17 | 51.81 | 52.02 | 51.64 | 52.02 | +1.212% | 3,546 | +29.104% |
| 2025-07-16 | 51.39 | 51.50 | 51.11 | 51.40 | +0.385% | 4,618 | +30.669% |
| 2025-07-15 | 51.77 | 51.77 | 51.20 | 51.20 | -0.433% | 2,598 | +31.172% |
| 2025-07-14 | 51.40 | 51.51 | 50.90 | 51.42 | -0.955% | 13,477 | +30.604% |
| 2025-07-11 | 52.30 | 52.38 | 51.92 | 51.92 | -1.744% | 8,537 | +29.357% |
| 2025-07-10 | 53.13 | 53.14 | 52.76 | 52.84 | -0.789% | 9,065 | +27.101% |
| 2025-07-09 | 52.76 | 53.84 | 52.76 | 53.26 | +1.678% | 7,380 | +26.098% |
| 2025-07-08 | 53.06 | 53.06 | 52.27 | 52.38 | -0.416% | 6,142 | +28.214% |
| 2025-07-07 | 53.21 | 53.21 | 51.70 | 52.60 | -0.755% | 18,951 | +27.681% |
| 2025-07-03 | 52.78 | 53.02 | 52.71 | 53.00 | +1.610% | 3,755 | +26.717% |
| 2025-07-02 | 52.00 | 52.17 | 51.74 | 52.16 | +1.282% | 8,083 | +28.758% |
| 2025-07-01 | 51.90 | 51.94 | 51.30 | 51.50 | -0.643% | 6,773 | +30.408% |
| 2025-06-30 | 51.50 | 52.10 | 51.50 | 51.83 | +1.994% | 10,211 | +29.569% |
| 2025-06-27 | 51.47 | 51.47 | 50.68 | 50.82 | -0.975% | 11,028 | +32.153% |
| 2025-06-26 | 51.00 | 51.32 | 50.49 | 51.32 | +1.059% | 11,805 | +30.865% |
| 2025-06-25 | 51.49 | 51.49 | 50.68 | 50.78 | -0.131% | 16,893 | +32.252% |
| 2025-06-24 | 50.84 | 50.87 | 50.20 | 50.85 | +2.457% | 14,077 | +32.078% |
| 2025-06-23 | 49.14 | 49.66 | 48.57 | 49.63 | +2.178% | 8,850 | +35.323% |
| 2025-06-20 | 49.16 | 49.19 | 48.48 | 48.57 | -0.182% | 12,114 | +38.271% |
| 2025-06-18 | 48.60 | 48.90 | 48.48 | 48.66 | +1.169% | 6,970 | +38.019% |
| 2025-06-17 | 48.34 | 48.34 | 48.00 | 48.10 | -0.704% | 9,205 | +39.632% |
| 2025-06-16 | 47.20 | 48.67 | 47.20 | 48.44 | +5.205% | 12,520 | +38.649% |
| 2025-06-13 | 46.58 | 46.63 | 46.00 | 46.04 | -2.527% | 9,011 | +45.865% |
| 2025-06-12 | 47.15 | 47.43 | 47.15 | 47.24 | -1.384% | 7,176 | +42.178% |
| 2025-06-11 | 48.49 | 48.49 | 47.89 | 47.90 | -1.273% | 2,251 | +40.211% |
| 2025-06-10 | 48.47 | 48.71 | 48.40 | 48.52 | +0.356% | 2,971 | +38.425% |
| 2025-06-09 | 49.45 | 49.45 | 48.29 | 48.34 | -0.495% | 8,245 | +38.918% |
| 2025-06-06 | 48.49 | 48.65 | 48.44 | 48.59 | +0.727% | 1,540 | +38.231% |
| 2025-06-05 | 48.61 | 48.61 | 48.14 | 48.23 | -0.105% | 5,098 | +39.236% |
| 2025-06-04 | 48.00 | 48.36 | 48.00 | 48.29 | +0.734% | 4,729 | +39.090% |
| 2025-06-03 | 47.87 | 47.93 | 47.84 | 47.93 | +0.286% | 1,737 | +40.111% |
| 2025-06-02 | 47.10 | 47.80 | 47.10 | 47.80 | +0.675% | 3,737 | +40.511% |
| 2025-05-30 | 47.22 | 47.52 | 47.01 | 47.48 | -0.373% | 3,777 | +41.460% |
| 2025-05-29 | 47.54 | 47.76 | 47.33 | 47.65 | +0.437% | 13,137 | +40.932% |
| 2025-05-28 | 47.73 | 47.73 | 47.34 | 47.45 | +0.174% | 6,036 | +41.548% |
| 2025-05-27 | 47.18 | 47.57 | 47.12 | 47.36 | +3.218% | 4,357 | +41.794% |
| 2025-05-23 | 45.43 | 45.96 | 45.43 | 45.89 | -0.201% | 1,111 | +46.357% |
| 2025-05-22 | 46.04 | 46.04 | 45.56 | 45.98 | -0.013% | 3,245 | +46.064% |
| 2025-05-21 | 46.38 | 46.49 | 45.99 | 45.99 | -1.986% | 14,532 | +46.044% |
| 2025-05-20 | 46.95 | 46.95 | 46.79 | 46.92 | +0.224% | 1,638 | +43.143% |
| 2025-05-19 | 46.25 | 46.92 | 46.25 | 46.81 | +0.484% | 6,471 | +43.464% |
| 2025-05-16 | 46.62 | 46.72 | 46.55 | 46.59 | +0.410% | 4,527 | +44.159% |
| 2025-05-15 | 46.02 | 46.40 | 46.01 | 46.40 | -0.266% | 3,475 | +44.750% |
| 2025-05-14 | 46.86 | 46.88 | 46.43 | 46.52 | -0.577% | 2,446 | +44.365% |
| 2025-05-13 | 46.41 | 46.99 | 46.38 | 46.79 | +0.765% | 4,320 | +43.532% |
| 2025-05-12 | 46.90 | 46.90 | 46.41 | 46.44 | +0.457% | 4,167 | +44.630% |
| 2025-05-09 | 46.47 | 46.47 | 46.16 | 46.22 | -0.281% | 6,867 | +45.291% |
| 2025-05-08 | 45.86 | 46.41 | 45.84 | 46.35 | +1.609% | 1,735 | +44.883% |
| 2025-05-07 | 45.02 | 45.81 | 45.02 | 45.62 | +1.953% | 4,008 | +47.213% |
| 2025-05-06 | 44.74 | 45.00 | 44.50 | 44.75 | +0.012% | 2,220 | +50.088% |
| 2025-05-05 | 44.62 | 44.82 | 44.62 | 44.74 | +0.289% | 990 | +50.105% |
| 2025-05-02 | 44.60 | 44.66 | 44.43 | 44.61 | +1.189% | 2,873 | +50.539% |
| 2025-05-01 | 44.09 | 44.09 | 44.09 | 44.09 | -0.251% | 494 | +52.328% |
| 2025-04-30 | 43.43 | 44.45 | 43.17 | 44.20 | +0.340% | 5,730 | +51.946% |
| 2025-04-29 | 43.65 | 44.05 | 43.65 | 44.05 | +1.387% | 3,256 | +52.462% |
| 2025-04-28 | 43.62 | 43.62 | 43.34 | 43.45 | -0.419% | 2,814 | +54.577% |
| 2025-04-25 | 43.51 | 43.63 | 43.51 | 43.63 | +0.626% | 1,129 | +53.929% |
| 2025-04-24 | 43.01 | 43.45 | 43.01 | 43.36 | +2.376% | 4,468 | +54.893% |
| 2025-04-23 | 42.62 | 42.62 | 42.13 | 42.35 | +2.192% | 4,718 | +58.572% |
| 2025-04-22 | 41.17 | 41.58 | 41.17 | 41.44 | +2.017% | 2,035 | +62.048% |
| 2025-04-21 | 41.44 | 41.44 | 40.47 | 40.63 | -3.300% | 1,437 | +65.317% |
| 2025-04-17 | 41.92 | 42.11 | 41.92 | 42.01 | +0.294% | 1,434 | +59.862% |
| 2025-04-16 | 41.89 | 41.89 | 41.89 | 41.89 | -0.990% | 349 | +60.331% |
| 2025-04-15 | 42.55 | 42.62 | 42.18 | 42.31 | 0.000% | 1,079 | +58.744% |