IVLU
iShares MSCI Intl Value Factor ETF
stockNYSEETF
Market OpenOct 5, 2026 1:20:55 PM EDT
42.65USD+0.082%(+0.03)656,910
42.65Bid42.66Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
42.55USD-0.164%(-0.07)
IVLU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.53 | 42.69 | 42.37 | 42.65 | +0.070% | 656,910 | 0.000% |
| 2026-10-02 | 42.48 | 42.67 | 42.33 | 42.62 | +0.780% | 1,383,237 | +0.070% |
| 2026-10-01 | 42.53 | 42.60 | 42.06 | 42.29 | -1.399% | 2,384,894 | +0.851% |
| 2026-09-30 | 43.29 | 43.32 | 42.81 | 42.89 | -0.464% | 1,510,589 | -0.560% |
| 2026-09-29 | 43.15 | 43.18 | 42.83 | 43.09 | -1.079% | 1,645,037 | -1.021% |
| 2026-09-28 | 43.58 | 43.77 | 43.37 | 43.56 | -0.548% | 923,882 | -2.089% |
| 2026-09-25 | 43.67 | 43.84 | 43.49 | 43.80 | +1.108% | 1,358,837 | -2.626% |
| 2026-09-24 | 43.32 | 43.47 | 43.09 | 43.32 | -0.368% | 726,306 | -1.547% |
| 2026-09-23 | 43.72 | 43.78 | 43.34 | 43.48 | -1.540% | 988,479 | -1.909% |
| 2026-09-22 | 44.17 | 44.27 | 43.90 | 44.16 | +0.136% | 1,674,804 | -3.419% |
| 2026-09-21 | 44.10 | 44.17 | 43.92 | 44.10 | +0.800% | 1,286,391 | -3.288% |
| 2026-09-18 | 43.80 | 43.80 | 43.60 | 43.75 | -1.375% | 713,849 | -2.514% |
| 2026-09-17 | 44.39 | 44.45 | 44.29 | 44.36 | +1.071% | 854,967 | -3.855% |
| 2026-09-16 | 44.34 | 44.39 | 43.63 | 43.89 | -0.499% | 986,727 | -2.825% |
| 2026-09-15 | 44.15 | 44.18 | 43.97 | 44.11 | -0.608% | 1,944,705 | -3.310% |
| 2026-09-14 | 44.36 | 44.59 | 44.19 | 44.38 | -0.560% | 1,004,768 | -3.898% |
| 2026-09-11 | 44.64 | 44.69 | 44.50 | 44.63 | +1.317% | 812,572 | -4.436% |
| 2026-09-10 | 44.20 | 44.30 | 44.01 | 44.05 | -0.721% | 850,490 | -3.178% |
| 2026-09-09 | 44.57 | 44.60 | 44.30 | 44.37 | -0.716% | 573,274 | -3.876% |
| 2026-09-08 | 44.85 | 44.91 | 44.64 | 44.69 | -0.601% | 644,286 | -4.565% |
| 2026-09-04 | 44.83 | 45.05 | 44.77 | 44.96 | -0.133% | 685,701 | -5.138% |
| 2026-09-03 | 44.86 | 45.09 | 44.78 | 45.02 | +1.465% | 1,013,202 | -5.264% |
| 2026-09-02 | 44.17 | 44.37 | 44.09 | 44.37 | +0.658% | 1,068,954 | -3.876% |
| 2026-09-01 | 44.23 | 44.36 | 43.99 | 44.08 | -0.181% | 583,222 | -3.244% |
| 2026-08-31 | 44.39 | 44.40 | 44.09 | 44.16 | -0.158% | 453,868 | -3.419% |
| 2026-08-28 | 44.43 | 44.53 | 44.10 | 44.23 | -0.068% | 912,033 | -3.572% |
| 2026-08-27 | 44.30 | 44.30 | 44.10 | 44.26 | -0.360% | 683,913 | -3.638% |
| 2026-08-26 | 44.58 | 44.61 | 44.40 | 44.42 | -0.471% | 646,992 | -3.985% |
| 2026-08-25 | 44.44 | 44.63 | 44.38 | 44.63 | +0.405% | 556,647 | -4.436% |
| 2026-08-24 | 44.42 | 44.48 | 44.33 | 44.45 | -0.022% | 1,045,477 | -4.049% |
| 2026-08-21 | 44.40 | 44.49 | 44.37 | 44.46 | +1.183% | 553,362 | -4.071% |
| 2026-08-20 | 43.95 | 44.14 | 43.89 | 43.94 | -0.204% | 547,534 | -2.936% |
| 2026-08-19 | 44.10 | 44.17 | 43.88 | 44.03 | +0.342% | 571,902 | -3.134% |
| 2026-08-18 | 44.15 | 44.23 | 43.87 | 43.88 | -0.881% | 812,748 | -2.803% |
| 2026-08-17 | 44.30 | 44.41 | 44.21 | 44.27 | -0.180% | 388,889 | -3.659% |
| 2026-08-14 | 44.32 | 44.44 | 44.27 | 44.35 | +0.113% | 482,829 | -3.833% |
| 2026-08-13 | 44.32 | 44.37 | 44.23 | 44.30 | +0.136% | 870,563 | -3.725% |
| 2026-08-12 | 44.32 | 44.34 | 44.16 | 44.24 | +0.317% | 634,624 | -3.594% |
| 2026-08-11 | 44.19 | 44.30 | 44.03 | 44.10 | +0.068% | 517,875 | -3.288% |
| 2026-08-10 | 44.17 | 44.17 | 44.05 | 44.07 | -0.833% | 590,627 | -3.222% |
| 2026-08-07 | 44.46 | 44.48 | 44.30 | 44.44 | +1.000% | 557,475 | -4.028% |
| 2026-08-06 | 44.11 | 44.24 | 43.95 | 44.00 | +0.045% | 598,840 | -3.068% |
| 2026-08-05 | 44.15 | 44.16 | 43.95 | 43.98 | +0.023% | 879,055 | -3.024% |
| 2026-08-04 | 43.78 | 44.02 | 43.70 | 43.97 | +0.687% | 1,037,253 | -3.002% |
| 2026-08-03 | 43.64 | 43.80 | 43.53 | 43.67 | +0.322% | 616,941 | -2.336% |
| 2026-07-31 | 43.50 | 43.62 | 43.09 | 43.53 | -0.548% | 954,676 | -2.022% |
| 2026-07-30 | 43.22 | 43.80 | 43.13 | 43.77 | +2.819% | 996,823 | -2.559% |
| 2026-07-29 | 42.73 | 43.13 | 42.44 | 42.57 | -0.351% | 1,268,143 | +0.188% |
| 2026-07-28 | 42.41 | 42.83 | 42.41 | 42.72 | -0.187% | 849,929 | -0.164% |
| 2026-07-27 | 42.90 | 42.97 | 42.59 | 42.80 | +0.777% | 702,138 | -0.350% |
| 2026-07-24 | 42.45 | 42.65 | 42.39 | 42.47 | +0.616% | 929,691 | +0.424% |
| 2026-07-23 | 42.18 | 42.38 | 42.06 | 42.21 | -1.402% | 902,222 | +1.042% |
| 2026-07-22 | 42.81 | 42.94 | 42.77 | 42.81 | +0.587% | 780,828 | -0.374% |
| 2026-07-21 | 42.32 | 42.63 | 42.15 | 42.56 | +1.769% | 578,911 | +0.211% |
| 2026-07-20 | 42.08 | 42.12 | 41.79 | 41.82 | -0.712% | 758,076 | +1.985% |
| 2026-07-17 | 41.81 | 42.16 | 41.76 | 42.12 | -0.520% | 692,076 | +1.258% |
| 2026-07-16 | 42.23 | 42.46 | 42.20 | 42.34 | -0.750% | 543,205 | +0.732% |
| 2026-07-15 | 42.53 | 42.74 | 42.37 | 42.66 | +0.518% | 699,765 | -0.023% |
| 2026-07-14 | 42.58 | 42.77 | 42.40 | 42.44 | +0.784% | 730,150 | +0.495% |
| 2026-07-13 | 42.31 | 42.36 | 42.04 | 42.11 | -1.057% | 879,114 | +1.282% |
| 2026-07-10 | 42.47 | 42.62 | 42.28 | 42.56 | +0.734% | 468,548 | +0.211% |
| 2026-07-09 | 42.07 | 42.32 | 42.07 | 42.25 | +0.595% | 590,236 | +0.947% |
| 2026-07-08 | 41.85 | 42.01 | 41.55 | 42.00 | -0.897% | 1,145,093 | +1.548% |
| 2026-07-07 | 42.69 | 42.77 | 42.27 | 42.38 | -1.074% | 772,249 | +0.637% |
| 2026-07-06 | 42.60 | 42.85 | 42.59 | 42.84 | +1.229% | 611,565 | -0.444% |
| 2026-07-02 | 42.39 | 42.62 | 42.05 | 42.32 | +1.390% | 974,163 | +0.780% |
| 2026-07-01 | 41.61 | 41.85 | 41.57 | 41.74 | -0.191% | 704,823 | +2.180% |
| 2026-06-30 | 41.70 | 41.87 | 41.63 | 41.82 | +0.240% | 658,345 | +1.985% |
| 2026-06-29 | 41.67 | 41.75 | 41.34 | 41.72 | +0.216% | 817,290 | +2.229% |
| 2026-06-26 | 41.62 | 41.84 | 41.58 | 41.63 | -0.597% | 994,425 | +2.450% |
| 2026-06-25 | 41.88 | 42.10 | 41.67 | 41.88 | +0.989% | 574,230 | +1.839% |
| 2026-06-24 | 41.44 | 41.59 | 41.34 | 41.47 | -0.408% | 1,015,216 | +2.845% |
| 2026-06-23 | 41.62 | 41.82 | 41.52 | 41.64 | -1.885% | 804,136 | +2.426% |
| 2026-06-22 | 42.35 | 42.53 | 42.32 | 42.44 | +0.569% | 864,719 | +0.495% |
| 2026-06-18 | 42.37 | 42.42 | 42.15 | 42.20 | +0.024% | 1,183,522 | +1.066% |
| 2026-06-17 | 42.77 | 42.85 | 42.11 | 42.19 | -0.939% | 1,623,570 | +1.090% |
| 2026-06-16 | 42.74 | 42.77 | 42.55 | 42.59 | +0.141% | 812,258 | +0.141% |
| 2026-06-15 | 42.86 | 42.86 | 42.52 | 42.53 | -1.047% | 1,042,095 | +0.282% |
| 2026-06-12 | 42.82 | 43.07 | 42.65 | 42.98 | +0.562% | 813,405 | -0.768% |
| 2026-06-11 | 41.93 | 42.77 | 41.77 | 42.74 | +2.938% | 1,111,284 | -0.211% |
| 2026-06-10 | 41.83 | 42.02 | 41.49 | 41.52 | -1.518% | 931,178 | +2.722% |
| 2026-06-09 | 42.62 | 42.67 | 41.59 | 42.16 | -0.166% | 1,914,759 | +1.162% |
| 2026-06-08 | 42.42 | 42.50 | 42.16 | 42.23 | +0.452% | 869,411 | +0.995% |
| 2026-06-05 | 42.82 | 42.84 | 41.91 | 42.04 | -2.482% | 1,245,561 | +1.451% |
| 2026-06-04 | 43.01 | 43.16 | 42.95 | 43.11 | +0.583% | 1,007,663 | -1.067% |
| 2026-06-03 | 43.06 | 43.06 | 42.86 | 42.86 | -0.741% | 665,259 | -0.490% |
| 2026-06-02 | 42.88 | 43.20 | 42.88 | 43.18 | +0.888% | 733,265 | -1.227% |
| 2026-06-01 | 42.60 | 42.99 | 42.47 | 42.80 | -0.349% | 1,033,496 | -0.350% |
| 2026-05-29 | 43.17 | 43.26 | 42.95 | 42.95 | +0.023% | 536,201 | -0.698% |
| 2026-05-28 | 42.81 | 43.08 | 42.67 | 42.94 | -0.256% | 1,882,716 | -0.675% |
| 2026-05-27 | 43.10 | 43.13 | 42.95 | 43.05 | -0.370% | 578,364 | -0.929% |
| 2026-05-26 | 43.26 | 43.41 | 43.10 | 43.21 | +1.289% | 830,539 | -1.296% |
| 2026-05-22 | 42.70 | 42.84 | 42.53 | 42.66 | -0.117% | 743,838 | -0.023% |
| 2026-05-21 | 42.21 | 42.84 | 42.08 | 42.71 | +0.376% | 858,353 | -0.140% |
| 2026-05-20 | 42.01 | 42.65 | 41.95 | 42.55 | +1.479% | 628,783 | +0.235% |
| 2026-05-19 | 42.01 | 42.15 | 41.84 | 41.93 | -0.851% | 1,075,452 | +1.717% |
| 2026-05-18 | 42.18 | 42.30 | 41.95 | 42.29 | +0.835% | 643,263 | +0.851% |
| 2026-05-15 | 42.06 | 42.08 | 41.88 | 41.94 | -1.780% | 894,310 | +1.693% |
| 2026-05-14 | 42.90 | 42.91 | 42.66 | 42.70 | +0.047% | 984,872 | -0.117% |
| 2026-05-13 | 42.34 | 42.74 | 42.29 | 42.68 | +0.827% | 618,562 | -0.070% |
| 2026-05-12 | 42.16 | 42.40 | 41.97 | 42.33 | -0.094% | 767,476 | +0.756% |
| 2026-05-11 | 42.35 | 42.48 | 42.30 | 42.37 | +0.379% | 772,789 | +0.661% |
| 2026-05-08 | 42.11 | 42.22 | 41.99 | 42.21 | +1.053% | 4,476,229 | +1.042% |
| 2026-05-07 | 42.34 | 42.48 | 41.74 | 41.77 | -1.556% | 797,583 | +2.107% |
| 2026-05-06 | 42.34 | 42.48 | 42.30 | 42.43 | +2.216% | 912,014 | +0.519% |
| 2026-05-05 | 41.33 | 41.55 | 41.17 | 41.51 | +1.417% | 791,956 | +2.746% |
| 2026-05-04 | 41.30 | 41.37 | 40.81 | 40.93 | -1.421% | 770,265 | +4.202% |
| 2026-05-01 | 41.63 | 41.84 | 41.51 | 41.52 | -0.264% | 1,115,537 | +2.722% |
| 2026-04-30 | 41.18 | 41.72 | 41.10 | 41.63 | +2.335% | 846,067 | +2.450% |
| 2026-04-29 | 40.77 | 40.84 | 40.51 | 40.68 | -0.780% | 584,435 | +4.843% |
| 2026-04-28 | 40.98 | 41.05 | 40.83 | 41.00 | +0.441% | 493,635 | +4.024% |
| 2026-04-27 | 40.97 | 41.13 | 40.82 | 40.82 | -0.244% | 416,037 | +4.483% |
| 2026-04-24 | 40.86 | 40.98 | 40.74 | 40.92 | +0.073% | 474,902 | +4.228% |
| 2026-04-23 | 41.07 | 41.22 | 40.46 | 40.89 | -0.535% | 1,011,993 | +4.304% |
| 2026-04-22 | 41.31 | 41.33 | 41.02 | 41.11 | +0.195% | 1,217,491 | +3.746% |
| 2026-04-21 | 41.68 | 41.73 | 41.01 | 41.03 | -2.379% | 691,026 | +3.948% |
| 2026-04-20 | 41.95 | 42.03 | 41.71 | 42.03 | -0.237% | 802,896 | +1.475% |
| 2026-04-17 | 42.20 | 42.40 | 42.06 | 42.13 | +0.983% | 1,257,339 | +1.234% |
| 2026-04-16 | 41.94 | 41.95 | 41.60 | 41.72 | -0.215% | 964,539 | +2.229% |
| 2026-04-15 | 41.88 | 41.91 | 41.70 | 41.81 | -0.500% | 896,229 | +2.009% |
| 2026-04-14 | 41.86 | 42.08 | 41.82 | 42.02 | +0.502% | 1,076,537 | +1.499% |
| 2026-04-13 | 41.19 | 41.83 | 41.14 | 41.81 | +0.553% | 1,067,083 | +2.009% |
| 2026-04-10 | 41.72 | 41.77 | 41.44 | 41.58 | +0.048% | 622,643 | +2.573% |
| 2026-04-09 | 41.22 | 41.74 | 41.14 | 41.56 | -0.360% | 1,060,172 | +2.623% |
| 2026-04-08 | 41.83 | 41.83 | 41.45 | 41.71 | +3.705% | 1,818,995 | +2.254% |
| 2026-04-07 | 40.00 | 40.35 | 39.64 | 40.22 | -0.174% | 1,216,223 | +6.042% |
| 2026-04-06 | 40.12 | 40.36 | 40.09 | 40.29 | +0.424% | 1,025,112 | +5.858% |
| 2026-04-02 | 39.50 | 40.27 | 39.43 | 40.12 | -0.545% | 1,742,668 | +6.306% |
| 2026-04-01 | 40.33 | 40.59 | 40.15 | 40.34 | +1.663% | 2,048,075 | +5.726% |
| 2026-03-31 | 39.10 | 39.74 | 38.88 | 39.68 | +3.038% | 2,424,584 | +7.485% |
| 2026-03-30 | 38.73 | 38.89 | 38.35 | 38.51 | +0.234% | 1,608,073 | +10.750% |
| 2026-03-27 | 38.55 | 38.81 | 38.26 | 38.42 | -0.621% | 1,117,421 | +11.010% |
| 2026-03-26 | 38.92 | 39.22 | 38.66 | 38.66 | -1.753% | 1,204,476 | +10.321% |
| 2026-03-25 | 39.41 | 39.54 | 39.14 | 39.35 | +1.470% | 1,059,935 | +8.386% |
| 2026-03-24 | 38.43 | 38.97 | 38.38 | 38.78 | -0.052% | 1,585,604 | +9.979% |
| 2026-03-23 | 38.61 | 39.23 | 38.43 | 38.80 | +2.159% | 2,192,013 | +9.923% |
| 2026-03-20 | 38.97 | 39.02 | 37.77 | 37.98 | -2.964% | 2,275,419 | +12.296% |
| 2026-03-19 | 38.46 | 39.33 | 38.38 | 39.14 | -0.229% | 2,105,419 | +8.968% |
| 2026-03-18 | 39.65 | 39.70 | 39.20 | 39.23 | -1.308% | 1,627,035 | +8.718% |
| 2026-03-17 | 39.89 | 39.99 | 39.70 | 39.75 | +0.633% | 1,454,553 | +7.296% |
| 2026-03-16 | 39.30 | 39.62 | 39.26 | 39.50 | +1.569% | 1,349,373 | +7.975% |
| 2026-03-13 | 39.39 | 39.56 | 38.81 | 38.89 | -1.144% | 1,371,742 | +9.668% |
| 2026-03-12 | 39.49 | 39.56 | 39.12 | 39.34 | -1.797% | 1,934,896 | +8.414% |
| 2026-03-11 | 39.85 | 40.15 | 39.74 | 40.06 | -0.150% | 863,222 | +6.465% |
| 2026-03-10 | 40.24 | 40.70 | 40.03 | 40.12 | +0.652% | 2,177,050 | +6.306% |
| 2026-03-09 | 39.00 | 39.97 | 38.66 | 39.86 | +0.606% | 2,283,269 | +6.999% |
| 2026-03-06 | 39.27 | 39.74 | 39.13 | 39.62 | -1.049% | 1,864,610 | +7.648% |
| 2026-03-05 | 40.35 | 40.48 | 39.66 | 40.04 | -2.365% | 1,738,927 | +6.518% |
| 2026-03-04 | 40.88 | 41.08 | 40.66 | 41.01 | +0.811% | 2,946,800 | +3.999% |
| 2026-03-03 | 40.02 | 40.81 | 39.68 | 40.68 | -3.189% | 4,191,673 | +4.843% |
| 2026-03-02 | 41.79 | 42.17 | 41.72 | 42.02 | -1.868% | 2,348,433 | +1.499% |
| 2026-02-27 | 42.98 | 43.06 | 42.77 | 42.82 | -0.326% | 2,359,620 | -0.397% |
| 2026-02-26 | 42.92 | 43.00 | 42.73 | 42.96 | -0.116% | 1,837,091 | -0.722% |
| 2026-02-25 | 42.77 | 43.05 | 42.75 | 43.01 | +1.176% | 1,826,173 | -0.837% |
| 2026-02-24 | 42.31 | 42.62 | 42.27 | 42.51 | -0.164% | 1,182,419 | +0.329% |
| 2026-02-23 | 42.73 | 42.88 | 42.46 | 42.58 | -0.047% | 2,005,863 | +0.164% |
| 2026-02-20 | 42.22 | 42.61 | 42.21 | 42.60 | +0.519% | 1,883,842 | +0.117% |
| 2026-02-19 | 42.15 | 42.38 | 42.06 | 42.38 | -0.141% | 1,349,134 | +0.637% |
| 2026-02-18 | 42.43 | 42.64 | 42.34 | 42.44 | +0.094% | 1,503,530 | +0.495% |
| 2026-02-17 | 42.04 | 42.45 | 41.92 | 42.40 | -0.094% | 1,946,276 | +0.590% |
| 2026-02-13 | 42.28 | 42.51 | 42.06 | 42.44 | -0.235% | 2,021,054 | +0.495% |
| 2026-02-12 | 42.93 | 42.98 | 42.41 | 42.54 | -0.631% | 2,500,386 | +0.259% |
| 2026-02-11 | 42.76 | 42.88 | 42.51 | 42.81 | +0.658% | 1,862,941 | -0.374% |
| 2026-02-10 | 42.63 | 42.69 | 42.47 | 42.53 | +0.354% | 2,076,926 | +0.282% |
| 2026-02-09 | 42.02 | 42.42 | 41.99 | 42.38 | +1.170% | 1,566,587 | +0.637% |
| 2026-02-06 | 41.55 | 41.90 | 41.53 | 41.89 | +2.246% | 1,863,326 | +1.814% |
| 2026-02-05 | 41.04 | 41.25 | 40.90 | 40.97 | -1.585% | 2,689,776 | +4.101% |
| 2026-02-04 | 41.80 | 41.92 | 41.45 | 41.63 | +0.872% | 3,889,640 | +2.450% |
| 2026-02-03 | 40.93 | 41.28 | 40.92 | 41.27 | +1.028% | 2,332,184 | +3.344% |
| 2026-02-02 | 40.58 | 40.87 | 40.54 | 40.85 | +0.864% | 1,536,520 | +4.406% |
| 2026-01-30 | 40.69 | 40.76 | 40.34 | 40.50 | -0.784% | 1,656,982 | +5.309% |
| 2026-01-29 | 40.94 | 41.02 | 40.38 | 40.82 | +1.065% | 1,597,656 | +4.483% |
| 2026-01-28 | 40.40 | 40.48 | 40.18 | 40.39 | -0.859% | 2,003,791 | +5.595% |
| 2026-01-27 | 40.48 | 40.84 | 40.48 | 40.74 | +1.672% | 1,332,887 | +4.688% |
| 2026-01-26 | 40.13 | 40.22 | 40.03 | 40.07 | +0.476% | 846,648 | +6.439% |
| 2026-01-23 | 39.57 | 39.88 | 39.50 | 39.88 | +0.529% | 1,072,810 | +6.946% |
| 2026-01-22 | 39.64 | 39.73 | 39.53 | 39.67 | +0.634% | 1,528,590 | +7.512% |
| 2026-01-21 | 39.14 | 39.54 | 39.01 | 39.42 | +1.311% | 1,591,749 | +8.194% |
| 2026-01-20 | 38.98 | 39.14 | 38.85 | 38.91 | -1.469% | 1,815,496 | +9.612% |
| 2026-01-16 | 39.50 | 39.52 | 39.33 | 39.49 | +0.051% | 853,897 | +8.002% |
| 2026-01-15 | 39.52 | 39.56 | 39.45 | 39.47 | -0.127% | 1,225,520 | +8.057% |
| 2026-01-14 | 39.38 | 39.52 | 39.37 | 39.52 | +0.919% | 1,555,454 | +7.920% |
| 2026-01-13 | 39.21 | 39.23 | 39.06 | 39.16 | -0.382% | 1,848,553 | +8.912% |
| 2026-01-12 | 39.15 | 39.31 | 39.15 | 39.31 | +0.717% | 921,513 | +8.497% |
| 2026-01-09 | 38.93 | 39.10 | 38.91 | 39.03 | +0.671% | 1,326,281 | +9.275% |
| 2026-01-08 | 38.53 | 38.77 | 38.46 | 38.77 | +0.336% | 1,008,072 | +10.008% |
| 2026-01-07 | 38.74 | 38.76 | 38.61 | 38.64 | -0.412% | 1,061,462 | +10.378% |
| 2026-01-06 | 38.87 | 38.91 | 38.77 | 38.80 | -0.026% | 1,299,482 | +9.923% |
| 2026-01-05 | 38.51 | 38.81 | 38.47 | 38.81 | +0.779% | 974,191 | +9.894% |
| 2026-01-02 | 38.48 | 38.52 | 38.32 | 38.51 | +1.209% | 858,349 | +10.750% |
| 2025-12-31 | 38.24 | 38.24 | 38.05 | 38.05 | -0.601% | 1,116,990 | +12.089% |
| 2025-12-30 | 38.33 | 38.41 | 38.27 | 38.28 | +0.262% | 1,465,759 | +11.416% |
| 2025-12-29 | 38.19 | 38.22 | 38.09 | 38.18 | -0.157% | 1,036,969 | +11.708% |
| 2025-12-26 | 38.19 | 38.25 | 38.13 | 38.24 | +0.157% | 573,770 | +11.532% |
| 2025-12-24 | 38.18 | 38.21 | 38.12 | 38.18 | 0.000% | 455,132 | +11.708% |
| 2025-12-23 | 38.13 | 38.19 | 38.10 | 38.18 | +0.606% | 1,020,726 | +11.708% |
| 2025-12-22 | 37.86 | 37.98 | 37.80 | 37.95 | +0.238% | 761,892 | +12.385% |
| 2025-12-19 | 37.81 | 37.98 | 37.81 | 37.86 | +0.611% | 850,562 | +12.652% |
| 2025-12-18 | 37.69 | 37.80 | 37.53 | 37.63 | +0.347% | 1,067,578 | +13.340% |
| 2025-12-17 | 37.61 | 37.72 | 37.49 | 37.50 | -0.345% | 808,411 | +13.733% |
| 2025-12-16 | 37.85 | 37.85 | 37.57 | 37.63 | -2.614% | 858,510 | +13.340% |
| 2025-12-15 | 38.72 | 38.72 | 38.51 | 38.64 | +0.940% | 659,085 | +10.378% |
| 2025-12-12 | 38.51 | 38.54 | 38.16 | 38.28 | -0.546% | 855,067 | +11.416% |
| 2025-12-11 | 38.32 | 38.55 | 38.25 | 38.49 | +1.103% | 659,580 | +10.808% |
| 2025-12-10 | 37.73 | 38.13 | 37.72 | 38.07 | +1.277% | 757,152 | +12.030% |
| 2025-12-09 | 37.67 | 37.75 | 37.56 | 37.59 | +0.133% | 781,764 | +13.461% |
| 2025-12-08 | 37.66 | 37.66 | 37.49 | 37.54 | -0.080% | 1,465,845 | +13.612% |
| 2025-12-05 | 37.70 | 37.76 | 37.53 | 37.57 | -0.212% | 505,035 | +13.521% |
| 2025-12-04 | 37.73 | 37.76 | 37.59 | 37.65 | +0.588% | 721,972 | +13.280% |
| 2025-12-03 | 37.31 | 37.48 | 37.28 | 37.43 | +0.187% | 583,604 | +13.946% |
| 2025-12-02 | 37.38 | 37.39 | 37.23 | 37.36 | +0.619% | 576,616 | +14.160% |
| 2025-12-01 | 37.21 | 37.30 | 37.11 | 37.13 | -0.161% | 833,018 | +14.867% |
| 2025-11-28 | 37.07 | 37.22 | 37.03 | 37.19 | +0.243% | 309,598 | +14.681% |
| 2025-11-26 | 36.81 | 37.16 | 36.79 | 37.10 | +1.090% | 947,906 | +14.960% |
| 2025-11-25 | 36.44 | 36.74 | 36.40 | 36.70 | +1.550% | 815,822 | +16.213% |
| 2025-11-24 | 35.99 | 36.17 | 35.97 | 36.14 | +0.389% | 806,724 | +18.013% |
| 2025-11-21 | 35.75 | 36.09 | 35.66 | 36.00 | +1.896% | 800,726 | +18.472% |
| 2025-11-20 | 35.96 | 36.00 | 35.31 | 35.33 | -1.395% | 1,225,880 | +20.719% |
| 2025-11-19 | 35.87 | 36.04 | 35.71 | 35.83 | -0.251% | 1,181,458 | +19.034% |
| 2025-11-18 | 35.81 | 36.04 | 35.71 | 35.92 | -1.183% | 1,188,273 | +18.736% |
| 2025-11-17 | 36.64 | 36.73 | 36.23 | 36.35 | -1.571% | 1,529,396 | +17.331% |
| 2025-11-14 | 36.79 | 37.02 | 36.78 | 36.93 | -0.216% | 585,565 | +15.489% |
| 2025-11-13 | 37.30 | 37.38 | 36.98 | 37.01 | -0.910% | 746,821 | +15.239% |
| 2025-11-12 | 37.19 | 37.39 | 37.16 | 37.35 | +0.973% | 1,032,603 | +14.190% |
| 2025-11-11 | 36.77 | 37.01 | 36.77 | 36.99 | +0.873% | 534,378 | +15.301% |
| 2025-11-10 | 36.46 | 36.70 | 36.36 | 36.67 | +1.242% | 650,200 | +16.308% |
| 2025-11-07 | 36.00 | 36.25 | 35.90 | 36.22 | +0.388% | 812,312 | +17.753% |
| 2025-11-06 | 36.13 | 36.22 | 35.98 | 36.08 | +0.278% | 712,235 | +18.210% |
| 2025-11-05 | 35.79 | 36.04 | 35.79 | 35.98 | +0.897% | 888,723 | +18.538% |
| 2025-11-04 | 35.58 | 35.80 | 35.56 | 35.66 | -0.862% | 1,346,462 | +19.602% |
| 2025-11-03 | 35.96 | 35.99 | 35.83 | 35.97 | +0.167% | 589,625 | +18.571% |
| 2025-10-31 | 35.95 | 35.99 | 35.79 | 35.91 | -0.361% | 531,730 | +18.769% |
| 2025-10-30 | 35.93 | 36.15 | 35.92 | 36.04 | -0.359% | 689,407 | +18.341% |
| 2025-10-29 | 36.32 | 36.38 | 35.98 | 36.17 | -0.358% | 768,633 | +17.915% |
| 2025-10-28 | 36.10 | 36.35 | 36.00 | 36.30 | +0.443% | 583,969 | +17.493% |
| 2025-10-27 | 36.09 | 36.16 | 36.00 | 36.14 | +0.809% | 549,993 | +18.013% |
| 2025-10-24 | 35.79 | 35.90 | 35.75 | 35.85 | +0.336% | 445,289 | +18.968% |
| 2025-10-23 | 35.68 | 35.77 | 35.63 | 35.73 | +0.309% | 506,000 | +19.367% |
| 2025-10-22 | 35.56 | 35.72 | 35.45 | 35.62 | +0.169% | 605,345 | +19.736% |
| 2025-10-21 | 35.66 | 35.70 | 35.53 | 35.56 | -0.670% | 411,171 | +19.938% |
| 2025-10-20 | 35.69 | 35.84 | 35.66 | 35.80 | +0.562% | 339,813 | +19.134% |
| 2025-10-17 | 35.44 | 35.61 | 35.38 | 35.60 | +0.253% | 799,551 | +19.803% |
| 2025-10-16 | 35.54 | 35.67 | 35.40 | 35.51 | +0.339% | 569,436 | +20.107% |
| 2025-10-15 | 35.38 | 35.49 | 35.21 | 35.39 | +0.369% | 496,317 | +20.514% |
| 2025-10-14 | 34.92 | 35.35 | 34.84 | 35.26 | +0.599% | 464,182 | +20.959% |
| 2025-10-13 | 34.92 | 35.07 | 34.89 | 35.05 | +1.009% | 261,868 | +21.683% |
| 2025-10-10 | 35.26 | 35.30 | 34.70 | 34.70 | -2.005% | 622,186 | +22.911% |
| 2025-10-09 | 35.77 | 35.79 | 35.33 | 35.41 | -0.673% | 523,630 | +20.446% |
| 2025-10-08 | 35.72 | 35.76 | 35.62 | 35.65 | -0.112% | 267,857 | +19.635% |
| 2025-10-07 | 35.82 | 35.84 | 35.63 | 35.69 | -0.696% | 587,596 | +19.501% |
| 2025-10-06 | 35.94 | 36.02 | 35.86 | 35.94 | -0.111% | 555,352 | +18.670% |
| 2025-10-03 | 35.93 | 36.03 | 35.89 | 35.98 | +0.926% | 683,016 | +18.538% |
| 2025-10-02 | 35.73 | 35.77 | 35.47 | 35.65 | -0.168% | 948,089 | +19.635% |
| 2025-10-01 | 35.70 | 35.81 | 35.63 | 35.71 | +0.648% | 671,616 | +19.434% |
| 2025-09-30 | 35.30 | 35.52 | 35.27 | 35.48 | +0.283% | 649,592 | +20.209% |
| 2025-09-29 | 35.39 | 35.42 | 35.30 | 35.38 | -0.085% | 639,134 | +20.548% |
| 2025-09-26 | 35.31 | 35.44 | 35.25 | 35.41 | +0.740% | 423,484 | +20.446% |
| 2025-09-25 | 35.18 | 35.18 | 34.98 | 35.15 | -0.622% | 583,442 | +21.337% |
| 2025-09-24 | 35.35 | 35.46 | 35.30 | 35.37 | -0.450% | 631,876 | +20.582% |
| 2025-09-23 | 35.63 | 35.70 | 35.46 | 35.53 | +0.085% | 643,144 | +20.039% |
| 2025-09-22 | 35.41 | 35.55 | 35.31 | 35.50 | +0.198% | 638,167 | +20.141% |
| 2025-09-19 | 35.43 | 35.48 | 35.35 | 35.43 | -0.281% | 752,068 | +20.378% |
| 2025-09-18 | 35.47 | 35.55 | 35.31 | 35.53 | +0.085% | 410,714 | +20.039% |
| 2025-09-17 | 35.54 | 35.83 | 35.38 | 35.50 | -0.365% | 1,116,230 | +20.141% |
| 2025-09-16 | 35.66 | 35.73 | 35.53 | 35.63 | -0.168% | 1,307,827 | +19.702% |
| 2025-09-15 | 35.65 | 35.72 | 35.59 | 35.69 | +0.592% | 624,527 | +19.501% |
| 2025-09-12 | 35.46 | 35.61 | 35.39 | 35.48 | -0.588% | 722,634 | +20.209% |
| 2025-09-11 | 35.42 | 35.73 | 35.42 | 35.69 | +1.076% | 670,003 | +19.501% |
| 2025-09-10 | 35.36 | 35.43 | 35.26 | 35.31 | +0.057% | 957,460 | +20.787% |
| 2025-09-09 | 35.23 | 35.38 | 35.20 | 35.29 | -0.395% | 481,040 | +20.856% |
| 2025-09-08 | 35.33 | 35.44 | 35.20 | 35.43 | +1.055% | 439,682 | +20.378% |
| 2025-09-05 | 35.20 | 35.27 | 34.95 | 35.06 | +0.574% | 512,027 | +21.649% |
| 2025-09-04 | 34.75 | 34.89 | 34.69 | 34.86 | +0.577% | 665,967 | +22.347% |
| 2025-09-03 | 34.59 | 34.67 | 34.53 | 34.66 | -0.029% | 444,220 | +23.053% |
| 2025-09-02 | 34.49 | 34.70 | 34.47 | 34.67 | -0.631% | 561,705 | +23.017% |
| 2025-08-29 | 34.80 | 34.93 | 34.80 | 34.89 | -0.428% | 403,279 | +22.241% |
| 2025-08-28 | 35.03 | 35.08 | 34.93 | 35.04 | +0.401% | 772,686 | +21.718% |
| 2025-08-27 | 34.72 | 34.90 | 34.63 | 34.90 | -0.513% | 426,598 | +22.206% |
| 2025-08-26 | 34.97 | 35.09 | 34.94 | 35.08 | -0.256% | 367,961 | +21.579% |
| 2025-08-25 | 35.48 | 35.53 | 35.16 | 35.17 | -1.319% | 463,319 | +21.268% |
| 2025-08-22 | 35.24 | 35.70 | 35.24 | 35.64 | +1.510% | 475,081 | +19.669% |
| 2025-08-21 | 35.11 | 35.18 | 35.05 | 35.11 | -0.510% | 803,321 | +21.475% |
| 2025-08-20 | 35.24 | 35.31 | 35.19 | 35.29 | +0.313% | 640,394 | +20.856% |
| 2025-08-19 | 35.25 | 35.30 | 35.12 | 35.18 | +0.371% | 876,026 | +21.234% |
| 2025-08-18 | 34.99 | 35.12 | 34.93 | 35.05 | -0.483% | 429,421 | +21.683% |
| 2025-08-15 | 35.21 | 35.22 | 35.10 | 35.22 | +0.801% | 625,807 | +21.096% |
| 2025-08-14 | 34.80 | 34.94 | 34.77 | 34.94 | +0.029% | 424,415 | +22.066% |
| 2025-08-13 | 34.86 | 34.95 | 34.83 | 34.93 | +0.547% | 645,124 | +22.101% |
| 2025-08-12 | 34.52 | 34.80 | 34.48 | 34.74 | +1.165% | 544,675 | +22.769% |
| 2025-08-11 | 34.32 | 34.36 | 34.21 | 34.34 | -0.058% | 499,453 | +24.199% |
| 2025-08-08 | 34.24 | 34.41 | 34.19 | 34.36 | +1.297% | 382,601 | +24.127% |
| 2025-08-07 | 33.97 | 33.99 | 33.77 | 33.92 | +0.892% | 457,605 | +25.737% |
| 2025-08-06 | 33.61 | 33.67 | 33.54 | 33.62 | +0.840% | 466,141 | +26.859% |
| 2025-08-05 | 33.37 | 33.41 | 33.22 | 33.34 | +0.180% | 377,839 | +27.924% |
| 2025-08-04 | 33.23 | 33.29 | 33.16 | 33.28 | +1.155% | 263,345 | +28.155% |
| 2025-08-01 | 32.92 | 32.96 | 32.67 | 32.90 | -0.121% | 513,788 | +29.635% |
| 2025-07-31 | 33.03 | 33.06 | 32.82 | 32.94 | -0.753% | 983,420 | +29.478% |
| 2025-07-30 | 33.35 | 33.37 | 33.05 | 33.19 | -0.629% | 382,931 | +28.503% |
| 2025-07-29 | 33.42 | 33.45 | 33.30 | 33.40 | +0.060% | 426,541 | +27.695% |
| 2025-07-28 | 33.58 | 33.58 | 33.30 | 33.38 | -1.592% | 540,036 | +27.771% |
| 2025-07-25 | 33.78 | 33.95 | 33.70 | 33.92 | -0.088% | 685,617 | +25.737% |
| 2025-07-24 | 34.09 | 34.15 | 33.95 | 33.95 | -0.789% | 750,443 | +25.626% |
| 2025-07-23 | 33.75 | 34.23 | 33.75 | 34.22 | +3.134% | 981,276 | +24.635% |
| 2025-07-22 | 32.98 | 33.18 | 32.92 | 33.18 | +0.882% | 544,911 | +28.541% |
| 2025-07-21 | 32.80 | 33.04 | 32.77 | 32.89 | +1.014% | 329,541 | +29.675% |
| 2025-07-18 | 32.82 | 32.82 | 32.55 | 32.56 | -0.489% | 554,861 | +30.989% |
| 2025-07-17 | 32.57 | 32.74 | 32.53 | 32.72 | +0.153% | 393,094 | +30.348% |
| 2025-07-16 | 32.56 | 32.70 | 32.46 | 32.67 | +0.430% | 801,215 | +30.548% |
| 2025-07-15 | 32.90 | 32.90 | 32.51 | 32.53 | -1.394% | 604,906 | +31.110% |
| 2025-07-14 | 32.88 | 33.00 | 32.87 | 32.99 | +0.091% | 434,227 | +29.282% |
| 2025-07-11 | 32.99 | 33.11 | 32.89 | 32.96 | -0.962% | 543,424 | +29.399% |
| 2025-07-10 | 33.17 | 33.30 | 33.10 | 33.28 | -0.090% | 465,485 | +28.155% |
| 2025-07-09 | 33.22 | 33.32 | 33.11 | 33.31 | +1.001% | 432,928 | +28.040% |
| 2025-07-08 | 32.78 | 33.00 | 32.74 | 32.98 | +0.764% | 681,388 | +29.321% |
| 2025-07-07 | 32.86 | 33.00 | 32.60 | 32.73 | -1.356% | 582,681 | +30.309% |
| 2025-07-03 | 33.15 | 33.24 | 33.12 | 33.18 | +0.151% | 311,059 | +28.541% |
| 2025-07-02 | 32.90 | 33.15 | 32.84 | 33.13 | +0.822% | 563,815 | +28.735% |
| 2025-07-01 | 32.78 | 32.91 | 32.77 | 32.86 | -0.091% | 348,897 | +29.793% |
| 2025-06-30 | 32.77 | 32.91 | 32.70 | 32.89 | -0.030% | 359,773 | +29.675% |
| 2025-06-27 | 32.86 | 33.00 | 32.77 | 32.90 | +0.982% | 911,617 | +29.635% |
| 2025-06-26 | 32.48 | 32.60 | 32.45 | 32.58 | +1.023% | 280,644 | +30.909% |
| 2025-06-25 | 32.18 | 32.27 | 32.14 | 32.25 | -0.586% | 636,704 | +32.248% |
| 2025-06-24 | 32.32 | 32.47 | 32.29 | 32.44 | +1.185% | 468,063 | +31.473% |
| 2025-06-23 | 31.65 | 32.08 | 31.60 | 32.06 | +0.502% | 870,284 | +33.032% |
| 2025-06-20 | 32.14 | 32.14 | 31.87 | 31.90 | -0.808% | 492,654 | +33.699% |
| 2025-06-18 | 32.15 | 32.31 | 32.08 | 32.16 | +0.437% | 1,394,846 | +32.618% |
| 2025-06-17 | 32.31 | 32.32 | 31.98 | 32.02 | -1.447% | 312,598 | +33.198% |
| 2025-06-16 | 32.62 | 32.77 | 32.49 | 32.49 | -1.724% | 366,746 | +31.271% |
| 2025-06-13 | 32.99 | 33.22 | 32.95 | 33.06 | -1.136% | 359,819 | +29.008% |
| 2025-06-12 | 33.40 | 33.45 | 33.31 | 33.44 | +0.844% | 208,520 | +27.542% |
| 2025-06-11 | 33.24 | 33.28 | 33.14 | 33.16 | +0.060% | 477,434 | +28.619% |
| 2025-06-10 | 33.20 | 33.20 | 33.06 | 33.14 | 0.000% | 412,812 | +28.696% |
| 2025-06-09 | 33.11 | 33.23 | 33.08 | 33.14 | 0.000% | 334,611 | +28.696% |
| 2025-06-06 | 33.11 | 33.17 | 33.05 | 33.14 | +0.394% | 260,952 | +28.696% |
| 2025-06-05 | 33.08 | 33.11 | 32.92 | 33.01 | +0.152% | 505,641 | +29.203% |
| 2025-06-04 | 32.93 | 33.08 | 32.88 | 32.96 | 0.000% | 568,559 | +29.399% |
| 2025-06-03 | 32.87 | 32.98 | 32.77 | 32.96 | -0.753% | 356,851 | +29.399% |
| 2025-06-02 | 32.96 | 33.22 | 32.82 | 33.21 | +0.942% | 568,593 | +28.425% |
| 2025-05-30 | 32.88 | 32.95 | 32.69 | 32.90 | +0.061% | 379,016 | +29.635% |
| 2025-05-29 | 32.95 | 32.95 | 32.70 | 32.88 | +0.550% | 581,078 | +29.714% |
| 2025-05-28 | 32.82 | 32.83 | 32.66 | 32.70 | -1.149% | 498,400 | +30.428% |
| 2025-05-27 | 33.03 | 33.11 | 32.98 | 33.08 | +1.317% | 449,941 | +28.930% |
| 2025-05-23 | 32.28 | 32.71 | 32.28 | 32.65 | +0.092% | 1,468,464 | +30.628% |
| 2025-05-22 | 32.51 | 32.69 | 32.42 | 32.62 | +0.061% | 492,683 | +30.748% |
| 2025-05-21 | 32.81 | 32.93 | 32.60 | 32.60 | -0.458% | 367,050 | +30.828% |
| 2025-05-20 | 32.62 | 32.77 | 32.61 | 32.75 | +0.862% | 858,922 | +30.229% |
| 2025-05-19 | 32.18 | 32.48 | 32.18 | 32.47 | +1.058% | 338,779 | +31.352% |
| 2025-05-16 | 32.03 | 32.31 | 31.96 | 32.13 | +0.187% | 466,143 | +32.742% |
| 2025-05-15 | 31.95 | 32.07 | 31.86 | 32.07 | +1.072% | 473,272 | +32.990% |
| 2025-05-14 | 32.00 | 32.00 | 31.71 | 31.73 | -0.657% | 259,440 | +34.415% |
| 2025-05-13 | 31.87 | 32.01 | 31.79 | 31.94 | +0.094% | 274,092 | +33.532% |
| 2025-05-12 | 31.91 | 31.91 | 31.70 | 31.91 | +0.853% | 397,723 | +33.657% |
| 2025-05-09 | 31.71 | 31.73 | 31.57 | 31.64 | +0.572% | 396,042 | +34.798% |
| 2025-05-08 | 31.59 | 31.61 | 31.44 | 31.46 | +0.064% | 328,103 | +35.569% |
| 2025-05-07 | 31.56 | 31.61 | 31.40 | 31.44 | -0.380% | 334,555 | +35.655% |
| 2025-05-06 | 31.55 | 31.69 | 31.54 | 31.56 | +0.032% | 367,044 | +35.139% |
| 2025-05-05 | 31.59 | 31.65 | 31.55 | 31.55 | +0.159% | 519,727 | +35.182% |
| 2025-05-02 | 31.51 | 31.57 | 31.38 | 31.50 | +1.613% | 297,550 | +35.397% |
| 2025-05-01 | 31.18 | 31.22 | 31.00 | 31.00 | -0.641% | 360,257 | +37.581% |
| 2025-04-30 | 31.10 | 31.31 | 30.87 | 31.20 | -0.858% | 479,789 | +36.699% |
| 2025-04-29 | 31.34 | 31.50 | 31.31 | 31.47 | +0.607% | 503,217 | +35.526% |
| 2025-04-28 | 31.22 | 31.32 | 31.10 | 31.28 | +0.773% | 1,903,070 | +36.349% |
| 2025-04-25 | 30.78 | 31.06 | 30.78 | 31.04 | +0.616% | 230,128 | +37.403% |
| 2025-04-24 | 30.64 | 30.88 | 30.54 | 30.85 | +0.949% | 249,733 | +38.250% |
| 2025-04-23 | 30.70 | 30.79 | 30.46 | 30.56 | +0.592% | 907,872 | +39.562% |
| 2025-04-22 | 30.17 | 30.49 | 30.14 | 30.38 | +2.428% | 323,241 | +40.388% |
| 2025-04-21 | 29.81 | 29.91 | 29.44 | 29.66 | -0.336% | 400,496 | +43.796% |
| 2025-04-17 | 29.64 | 29.95 | 29.64 | 29.76 | +0.984% | 1,132,020 | +43.313% |
| 2025-04-16 | 29.58 | 29.74 | 29.34 | 29.47 | -0.034% | 861,177 | +44.723% |
| 2025-04-15 | 29.50 | 29.62 | 29.43 | 29.48 | 0.000% | 272,567 | +44.674% |