LCTD
iShares World ex U.S. Carbon Transition Readiness Aware Active ETF
stockNYSEETF
At CloseOct 2, 2026 3:24:04 PM EDT
57.78USD+0.680%(+0.39)7,493
LCTD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 57.63 | 58.02 | 57.63 | 57.81 | +0.730% | 7,493 | 0.000% |
| 2026-10-01 | 57.70 | 57.70 | 57.13 | 57.39 | -0.983% | 23,753 | +0.730% |
| 2026-09-30 | 58.41 | 58.44 | 57.87 | 57.96 | -0.372% | 7,242 | -0.261% |
| 2026-09-29 | 58.24 | 58.26 | 57.93 | 58.18 | -0.723% | 5,298 | -0.632% |
| 2026-09-28 | 58.58 | 58.68 | 58.31 | 58.60 | -0.439% | 7,600 | -1.350% |
| 2026-09-25 | 58.62 | 58.86 | 58.44 | 58.86 | +0.846% | 12,122 | -1.783% |
| 2026-09-24 | 58.35 | 58.59 | 58.04 | 58.36 | -0.379% | 13,932 | -0.952% |
| 2026-09-23 | 58.77 | 58.93 | 58.37 | 58.59 | -1.436% | 85,954 | -1.327% |
| 2026-09-22 | 59.40 | 59.74 | 59.18 | 59.44 | +0.304% | 205,936 | -2.744% |
| 2026-09-21 | 59.13 | 59.35 | 59.00 | 59.26 | +0.989% | 5,234 | -2.448% |
| 2026-09-18 | 58.49 | 58.77 | 58.40 | 58.68 | -0.971% | 7,120 | -1.483% |
| 2026-09-17 | 59.19 | 59.38 | 59.16 | 59.25 | +1.221% | 6,539 | -2.440% |
| 2026-09-16 | 58.94 | 59.17 | 58.21 | 58.54 | -0.360% | 4,535 | -1.249% |
| 2026-09-15 | 58.82 | 58.82 | 58.68 | 58.75 | -0.353% | 9,127 | -1.605% |
| 2026-09-14 | 58.91 | 59.12 | 58.62 | 58.96 | -0.714% | 4,241 | -1.952% |
| 2026-09-11 | 59.45 | 59.56 | 59.23 | 59.38 | +0.897% | 4,209 | -2.652% |
| 2026-09-10 | 59.00 | 59.20 | 58.84 | 58.86 | -0.863% | 5,231 | -1.779% |
| 2026-09-09 | 59.66 | 59.75 | 59.37 | 59.37 | -1.010% | 3,702 | -2.627% |
| 2026-09-08 | 60.25 | 60.30 | 59.97 | 59.97 | -0.597% | 46,376 | -3.610% |
| 2026-09-04 | 60.38 | 60.42 | 60.15 | 60.33 | -0.191% | 3,843 | -4.186% |
| 2026-09-03 | 60.09 | 60.48 | 60.09 | 60.45 | +1.345% | 9,574 | -4.369% |
| 2026-09-02 | 59.53 | 59.70 | 59.47 | 59.65 | +0.476% | 32,046 | -3.083% |
| 2026-09-01 | 59.64 | 59.83 | 59.27 | 59.37 | -0.990% | 6,993 | -2.622% |
| 2026-08-31 | 60.13 | 60.13 | 59.88 | 59.96 | -0.336% | 3,578 | -3.586% |
| 2026-08-28 | 60.55 | 60.55 | 60.08 | 60.16 | -0.379% | 5,775 | -3.909% |
| 2026-08-27 | 60.34 | 60.40 | 60.11 | 60.39 | +0.011% | 13,870 | -4.273% |
| 2026-08-26 | 60.61 | 60.61 | 60.32 | 60.38 | -0.589% | 4,952 | -4.263% |
| 2026-08-25 | 60.46 | 60.77 | 60.46 | 60.74 | +0.640% | 6,840 | -4.827% |
| 2026-08-24 | 60.27 | 60.40 | 60.12 | 60.35 | -0.191% | 62,002 | -4.217% |
| 2026-08-21 | 60.43 | 60.50 | 60.31 | 60.47 | +0.683% | 11,726 | -4.401% |
| 2026-08-20 | 59.97 | 60.10 | 59.81 | 60.06 | +0.027% | 20,323 | -3.748% |
| 2026-08-19 | 60.20 | 60.23 | 60.02 | 60.04 | +0.257% | 11,841 | -3.722% |
| 2026-08-18 | 60.11 | 60.11 | 59.75 | 59.89 | -1.045% | 58,369 | -3.475% |
| 2026-08-17 | 60.56 | 60.75 | 60.48 | 60.52 | -0.070% | 5,917 | -4.483% |
| 2026-08-14 | 60.69 | 60.74 | 60.53 | 60.56 | -0.109% | 5,165 | -4.550% |
| 2026-08-13 | 60.64 | 60.71 | 60.49 | 60.63 | +0.281% | 7,772 | -4.653% |
| 2026-08-12 | 60.75 | 60.75 | 60.43 | 60.46 | +0.175% | 5,379 | -4.386% |
| 2026-08-11 | 60.51 | 60.59 | 60.30 | 60.35 | -0.124% | 13,969 | -4.218% |
| 2026-08-10 | 60.17 | 60.45 | 60.17 | 60.43 | +0.030% | 41,941 | -4.337% |
| 2026-08-07 | 60.57 | 60.57 | 60.23 | 60.41 | +1.087% | 5,384 | -4.308% |
| 2026-08-06 | 59.99 | 60.05 | 59.76 | 59.76 | -0.014% | 4,704 | -3.268% |
| 2026-08-05 | 59.94 | 59.94 | 59.73 | 59.77 | +0.177% | 8,357 | -3.281% |
| 2026-08-04 | 59.20 | 59.67 | 59.20 | 59.66 | +1.187% | 5,918 | -3.110% |
| 2026-08-03 | 58.89 | 59.02 | 58.86 | 58.96 | +0.401% | 4,141 | -1.960% |
| 2026-07-31 | 58.55 | 58.89 | 58.55 | 58.73 | -0.829% | 4,856 | -1.567% |
| 2026-07-30 | 58.41 | 59.22 | 58.41 | 59.22 | +2.652% | 6,533 | -2.383% |
| 2026-07-29 | 57.84 | 58.26 | 57.53 | 57.69 | -0.579% | 6,505 | +0.206% |
| 2026-07-28 | 57.66 | 58.11 | 57.66 | 58.03 | +0.070% | 3,275 | -0.374% |
| 2026-07-27 | 57.74 | 58.01 | 57.69 | 57.99 | +0.623% | 5,071 | -0.304% |
| 2026-07-24 | 57.53 | 57.99 | 57.53 | 57.63 | +0.377% | 5,662 | +0.317% |
| 2026-07-23 | 57.62 | 57.62 | 57.29 | 57.41 | -1.256% | 8,379 | +0.695% |
| 2026-07-22 | 58.19 | 58.27 | 58.09 | 58.14 | +0.069% | 5,344 | -0.569% |
| 2026-07-21 | 57.70 | 58.10 | 57.70 | 58.10 | +1.308% | 5,414 | -0.501% |
| 2026-07-20 | 57.70 | 57.70 | 57.30 | 57.35 | -0.637% | 5,137 | +0.800% |
| 2026-07-17 | 57.74 | 57.90 | 57.61 | 57.72 | -0.332% | 5,440 | +0.158% |
| 2026-07-16 | 58.02 | 58.13 | 57.72 | 57.91 | -0.715% | 5,852 | -0.174% |
| 2026-07-15 | 58.20 | 58.41 | 58.04 | 58.33 | +0.655% | 6,839 | -0.888% |
| 2026-07-14 | 58.08 | 58.32 | 57.95 | 57.95 | +0.656% | 3,145 | -0.239% |
| 2026-07-13 | 57.92 | 57.92 | 57.52 | 57.57 | -0.775% | 3,161 | +0.415% |
| 2026-07-10 | 57.97 | 58.08 | 57.71 | 58.02 | +0.163% | 2,182 | -0.363% |
| 2026-07-09 | 57.57 | 57.93 | 57.57 | 57.92 | +0.617% | 12,227 | -0.200% |
| 2026-07-08 | 57.40 | 57.57 | 56.97 | 57.57 | -0.837% | 26,346 | +0.415% |
| 2026-07-07 | 58.06 | 58.25 | 57.95 | 58.06 | -0.887% | 8,292 | -0.425% |
| 2026-07-06 | 58.41 | 58.62 | 58.37 | 58.58 | +1.062% | 9,017 | -1.308% |
| 2026-07-02 | 58.16 | 58.37 | 57.66 | 57.96 | +1.222% | 5,805 | -0.260% |
| 2026-07-01 | 57.29 | 57.58 | 57.20 | 57.26 | -0.688% | 91,111 | +0.959% |
| 2026-06-30 | 57.49 | 57.72 | 57.46 | 57.66 | +0.393% | 6,445 | +0.264% |
| 2026-06-29 | 57.18 | 57.44 | 57.01 | 57.43 | +0.657% | 9,928 | +0.658% |
| 2026-06-26 | 57.15 | 57.28 | 56.96 | 57.06 | -0.529% | 5,303 | +1.319% |
| 2026-06-25 | 57.26 | 57.59 | 57.20 | 57.36 | +0.942% | 122,000 | +0.783% |
| 2026-06-24 | 56.80 | 56.99 | 56.61 | 56.82 | -0.236% | 3,055 | +1.732% |
| 2026-06-23 | 57.02 | 57.22 | 56.96 | 56.96 | -1.599% | 8,715 | +1.492% |
| 2026-06-22 | 58.04 | 58.05 | 57.81 | 57.88 | +0.051% | 79,169 | -0.130% |
| 2026-06-18 | 58.08 | 58.08 | 57.78 | 57.85 | +0.473% | 84,152 | -0.080% |
| 2026-06-17 | 58.30 | 58.58 | 57.58 | 57.58 | -0.657% | 350,710 | +0.393% |
| 2026-06-16 | 58.15 | 58.28 | 57.96 | 57.96 | +0.220% | 4,850 | -0.266% |
| 2026-06-15 | 58.05 | 58.05 | 57.76 | 57.84 | -1.125% | 564,860 | -0.047% |
| 2026-06-12 | 58.28 | 58.62 | 58.27 | 58.49 | +0.292% | 4,753 | -1.172% |
| 2026-06-11 | 57.34 | 58.32 | 57.09 | 58.32 | +2.632% | 4,729 | -0.884% |
| 2026-06-10 | 57.45 | 57.46 | 56.83 | 56.83 | -1.100% | 5,269 | +1.725% |
| 2026-06-09 | 57.78 | 58.15 | 56.81 | 57.46 | -0.007% | 7,160 | +0.605% |
| 2026-06-08 | 57.56 | 57.77 | 57.34 | 57.47 | +0.476% | 7,367 | +0.598% |
| 2026-06-05 | 57.98 | 58.14 | 57.07 | 57.19 | -2.419% | 3,772 | +1.077% |
| 2026-06-04 | 58.31 | 58.61 | 58.31 | 58.61 | +0.840% | 3,220 | -1.368% |
| 2026-06-03 | 58.39 | 58.45 | 58.12 | 58.12 | -0.760% | 5,004 | -0.539% |
| 2026-06-02 | 58.14 | 58.63 | 58.14 | 58.57 | +0.632% | 6,894 | -1.296% |
| 2026-06-01 | 58.05 | 58.43 | 57.94 | 58.20 | -0.445% | 8,601 | -0.672% |
| 2026-05-29 | 58.65 | 58.81 | 58.34 | 58.46 | +0.111% | 25,597 | -1.114% |
| 2026-05-28 | 58.28 | 58.63 | 57.95 | 58.40 | -0.213% | 230,162 | -1.004% |
| 2026-05-27 | 58.62 | 58.62 | 58.33 | 58.52 | -0.403% | 4,375 | -1.215% |
| 2026-05-26 | 58.79 | 58.91 | 58.54 | 58.76 | +0.816% | 10,786 | -1.613% |
| 2026-05-22 | 58.28 | 58.54 | 58.21 | 58.28 | -0.158% | 3,846 | -0.810% |
| 2026-05-21 | 57.82 | 58.58 | 57.82 | 58.37 | +0.533% | 4,319 | -0.967% |
| 2026-05-20 | 57.45 | 58.06 | 57.23 | 58.06 | +1.398% | 3,972 | -0.439% |
| 2026-05-19 | 57.17 | 57.59 | 57.15 | 57.26 | -0.576% | 4,431 | +0.953% |
| 2026-05-18 | 57.49 | 57.66 | 57.26 | 57.60 | +0.738% | 7,860 | +0.371% |
| 2026-05-15 | 57.11 | 57.35 | 57.09 | 57.17 | -1.461% | 5,590 | +1.112% |
| 2026-05-14 | 58.17 | 58.28 | 58.00 | 58.02 | -0.295% | 6,055 | -0.365% |
| 2026-05-13 | 58.05 | 58.29 | 57.96 | 58.19 | -0.020% | 5,154 | -0.659% |
| 2026-05-12 | 58.15 | 58.24 | 57.76 | 58.20 | -0.528% | 4,300 | -0.678% |
| 2026-05-11 | 58.66 | 58.71 | 58.46 | 58.51 | -0.215% | 4,183 | -1.203% |
| 2026-05-08 | 58.72 | 58.72 | 58.41 | 58.64 | +0.680% | 4,527 | -1.415% |
| 2026-05-07 | 59.13 | 59.13 | 58.21 | 58.24 | -1.558% | 8,622 | -0.745% |
| 2026-05-06 | 59.06 | 59.24 | 59.02 | 59.16 | +2.525% | 4,051 | -2.291% |
| 2026-05-05 | 57.60 | 57.84 | 57.36 | 57.71 | +0.960% | 5,437 | +0.176% |
| 2026-05-04 | 57.71 | 57.74 | 57.06 | 57.16 | -1.393% | 5,163 | +1.138% |
| 2026-05-01 | 58.31 | 58.41 | 57.97 | 57.97 | -0.269% | 4,476 | -0.271% |
| 2026-04-30 | 57.43 | 58.15 | 57.43 | 58.12 | +2.450% | 4,573 | -0.540% |
| 2026-04-29 | 57.10 | 57.11 | 56.64 | 56.73 | -1.081% | 4,326 | +1.897% |
| 2026-04-28 | 57.34 | 57.50 | 57.25 | 57.35 | -0.717% | 4,918 | +0.796% |
| 2026-04-27 | 58.04 | 58.04 | 57.72 | 57.77 | -0.347% | 5,574 | +0.073% |
| 2026-04-24 | 57.80 | 58.01 | 57.73 | 57.97 | +0.453% | 4,431 | -0.274% |
| 2026-04-23 | 57.99 | 58.20 | 57.57 | 57.71 | -0.781% | 5,172 | +0.178% |
| 2026-04-22 | 58.39 | 58.42 | 58.03 | 58.16 | +0.306% | 5,751 | -0.604% |
| 2026-04-21 | 58.88 | 59.02 | 57.98 | 57.98 | -1.982% | 6,825 | -0.300% |
| 2026-04-20 | 59.16 | 59.21 | 59.10 | 59.16 | -0.454% | 2,753 | -2.277% |
| 2026-04-17 | 59.71 | 59.81 | 59.40 | 59.43 | +1.213% | 6,823 | -2.720% |
| 2026-04-16 | 58.84 | 58.84 | 58.56 | 58.71 | -0.275% | 6,354 | -1.541% |
| 2026-04-15 | 58.78 | 58.98 | 58.65 | 58.88 | -0.211% | 6,354 | -1.812% |
| 2026-04-14 | 58.96 | 59.04 | 58.79 | 59.00 | +1.010% | 4,645 | -2.019% |
| 2026-04-13 | 57.94 | 58.41 | 57.84 | 58.41 | +0.648% | 4,128 | -1.029% |
| 2026-04-10 | 58.30 | 58.40 | 57.93 | 58.03 | +0.122% | 5,785 | -0.388% |
| 2026-04-09 | 57.60 | 58.17 | 57.46 | 57.96 | -0.144% | 7,024 | -0.267% |
| 2026-04-08 | 58.25 | 58.37 | 57.74 | 58.05 | +3.537% | 13,083 | -0.410% |
| 2026-04-07 | 55.62 | 56.06 | 55.30 | 56.06 | -0.180% | 6,758 | +3.113% |
| 2026-04-06 | 55.90 | 56.23 | 55.90 | 56.16 | +0.464% | 9,229 | +2.927% |
| 2026-04-02 | 54.91 | 55.99 | 54.91 | 55.91 | -0.488% | 4,305 | +3.405% |
| 2026-04-01 | 56.15 | 56.59 | 56.02 | 56.18 | +1.618% | 8,288 | +2.900% |
| 2026-03-31 | 54.62 | 55.29 | 54.30 | 55.29 | +3.152% | 5,762 | +4.565% |
| 2026-03-30 | 53.73 | 54.18 | 53.54 | 53.60 | +0.011% | 5,904 | +7.861% |
| 2026-03-27 | 53.79 | 53.85 | 53.40 | 53.59 | -0.869% | 8,741 | +7.873% |
| 2026-03-26 | 54.82 | 54.83 | 53.95 | 54.06 | -1.941% | 5,858 | +6.935% |
| 2026-03-25 | 55.13 | 55.40 | 54.88 | 55.13 | +1.230% | 6,470 | +4.859% |
| 2026-03-24 | 54.10 | 54.67 | 54.10 | 54.46 | -0.359% | 5,707 | +6.149% |
| 2026-03-23 | 54.34 | 55.13 | 54.34 | 54.66 | +2.161% | 7,715 | +5.768% |
| 2026-03-20 | 54.30 | 54.30 | 53.44 | 53.50 | -2.739% | 7,566 | +8.054% |
| 2026-03-19 | 54.23 | 55.16 | 54.23 | 55.01 | -0.234% | 25,156 | +5.094% |
| 2026-03-18 | 55.79 | 55.89 | 55.14 | 55.14 | -1.793% | 6,579 | +4.848% |
| 2026-03-17 | 56.33 | 56.33 | 56.10 | 56.14 | +0.480% | 6,118 | +2.969% |
| 2026-03-16 | 55.73 | 56.05 | 55.71 | 55.87 | +1.774% | 13,781 | +3.463% |
| 2026-03-13 | 55.73 | 55.88 | 54.90 | 54.90 | -1.294% | 63,012 | +5.299% |
| 2026-03-12 | 55.91 | 56.01 | 55.52 | 55.62 | -1.608% | 30,148 | +3.936% |
| 2026-03-11 | 56.58 | 56.60 | 56.28 | 56.53 | -0.090% | 17,288 | +2.264% |
| 2026-03-10 | 56.89 | 57.37 | 56.58 | 56.58 | -0.124% | 5,959 | +2.172% |
| 2026-03-09 | 55.30 | 56.65 | 54.99 | 56.65 | +0.837% | 5,814 | +2.046% |
| 2026-03-06 | 55.50 | 56.27 | 55.50 | 56.18 | -0.496% | 4,460 | +2.900% |
| 2026-03-05 | 57.02 | 57.02 | 56.08 | 56.46 | -2.392% | 7,319 | +2.389% |
| 2026-03-04 | 57.52 | 57.84 | 57.52 | 57.84 | +1.037% | 5,606 | -0.060% |
| 2026-03-03 | 56.10 | 57.48 | 55.88 | 57.25 | -2.966% | 7,747 | +0.976% |
| 2026-03-02 | 58.56 | 59.16 | 58.56 | 59.00 | -1.535% | 5,848 | -2.019% |
| 2026-02-27 | 60.02 | 60.28 | 59.92 | 59.92 | -0.233% | 3,174 | -3.523% |
| 2026-02-26 | 59.94 | 60.10 | 59.66 | 60.06 | +0.351% | 6,587 | -3.748% |
| 2026-02-25 | 59.42 | 60.00 | 59.42 | 59.85 | +0.910% | 7,555 | -3.410% |
| 2026-02-24 | 59.14 | 59.37 | 59.14 | 59.31 | +0.414% | 7,291 | -2.531% |
| 2026-02-23 | 59.36 | 59.36 | 58.99 | 59.07 | -0.528% | 4,777 | -2.127% |
| 2026-02-20 | 59.13 | 59.38 | 58.96 | 59.38 | +0.940% | 5,742 | -2.644% |
| 2026-02-19 | 58.53 | 58.84 | 58.53 | 58.83 | -0.193% | 6,174 | -1.729% |
| 2026-02-18 | 59.17 | 59.32 | 58.91 | 58.94 | +0.154% | 10,867 | -1.919% |
| 2026-02-17 | 58.40 | 58.96 | 58.20 | 58.85 | -0.135% | 7,484 | -1.768% |
| 2026-02-13 | 58.72 | 58.98 | 58.58 | 58.93 | +0.373% | 6,069 | -1.901% |
| 2026-02-12 | 59.50 | 59.50 | 58.63 | 58.71 | -1.223% | 6,925 | -1.535% |
| 2026-02-11 | 59.46 | 59.53 | 59.08 | 59.44 | +0.383% | 6,990 | -2.739% |
| 2026-02-10 | 59.26 | 59.35 | 59.10 | 59.21 | +0.351% | 5,872 | -2.366% |
| 2026-02-09 | 58.35 | 59.10 | 58.35 | 59.00 | +1.782% | 6,451 | -2.023% |
| 2026-02-06 | 57.50 | 58.06 | 57.50 | 57.97 | +2.204% | 5,888 | -0.278% |
| 2026-02-05 | 57.02 | 57.19 | 56.72 | 56.72 | -1.473% | 7,714 | +1.920% |
| 2026-02-04 | 57.84 | 57.97 | 57.31 | 57.57 | +0.380% | 4,928 | +0.419% |
| 2026-02-03 | 57.33 | 57.54 | 57.10 | 57.35 | -0.052% | 7,678 | +0.800% |
| 2026-02-02 | 57.32 | 57.44 | 57.29 | 57.38 | +0.578% | 5,388 | +0.748% |
| 2026-01-30 | 57.59 | 57.61 | 57.05 | 57.05 | -1.468% | 4,216 | +1.330% |
| 2026-01-29 | 57.31 | 57.90 | 57.31 | 57.90 | +0.661% | 4,527 | -0.157% |
| 2026-01-28 | 57.38 | 57.65 | 57.33 | 57.52 | -0.919% | 6,230 | +0.502% |
| 2026-01-27 | 57.85 | 58.05 | 57.64 | 58.05 | +1.670% | 4,140 | -0.421% |
| 2026-01-26 | 57.18 | 57.38 | 57.10 | 57.10 | +0.528% | 8,100 | +1.242% |
| 2026-01-23 | 56.37 | 56.87 | 56.37 | 56.80 | +0.389% | 6,226 | +1.776% |
| 2026-01-22 | 56.51 | 56.62 | 56.45 | 56.58 | +0.716% | 5,109 | +2.172% |
| 2026-01-21 | 55.86 | 56.21 | 55.64 | 56.18 | +1.039% | 4,526 | +2.903% |
| 2026-01-20 | 55.84 | 56.02 | 55.59 | 55.60 | -1.401% | 9,013 | +3.973% |
| 2026-01-16 | 56.48 | 56.48 | 56.24 | 56.39 | -0.051% | 5,135 | +2.516% |
| 2026-01-15 | 56.60 | 56.60 | 56.42 | 56.42 | +0.051% | 5,308 | +2.465% |
| 2026-01-14 | 56.54 | 56.54 | 56.29 | 56.39 | +0.245% | 4,988 | +2.516% |
| 2026-01-13 | 56.37 | 56.37 | 56.22 | 56.25 | -0.436% | 4,551 | +2.768% |
| 2026-01-12 | 56.38 | 56.51 | 56.38 | 56.50 | +0.585% | 9,362 | +2.320% |
| 2026-01-09 | 55.96 | 56.19 | 55.92 | 56.17 | +0.753% | 9,177 | +2.918% |
| 2026-01-08 | 55.60 | 55.75 | 55.52 | 55.75 | +0.013% | 5,966 | +3.693% |
| 2026-01-07 | 55.80 | 55.85 | 55.65 | 55.74 | -0.429% | 8,863 | +3.707% |
| 2026-01-06 | 55.98 | 56.08 | 55.85 | 55.98 | +0.328% | 6,506 | +3.262% |
| 2026-01-05 | 55.41 | 55.85 | 55.41 | 55.80 | +1.142% | 7,472 | +3.600% |
| 2026-01-02 | 55.26 | 55.26 | 54.94 | 55.17 | +0.933% | 4,953 | +4.783% |
| 2025-12-31 | 54.66 | 54.85 | 54.66 | 54.66 | -0.455% | 4,891 | +5.761% |
| 2025-12-30 | 55.07 | 55.19 | 54.91 | 54.91 | +0.128% | 3,744 | +5.280% |
| 2025-12-29 | 54.92 | 55.07 | 54.83 | 54.84 | -0.418% | 20,222 | +5.414% |
| 2025-12-26 | 55.14 | 55.14 | 54.94 | 55.07 | +0.218% | 10,082 | +4.974% |
| 2025-12-24 | 54.97 | 55.10 | 54.95 | 54.95 | +0.082% | 4,865 | +5.203% |
| 2025-12-23 | 54.99 | 54.99 | 54.85 | 54.91 | +0.515% | 6,283 | +5.289% |
| 2025-12-22 | 54.51 | 54.63 | 54.51 | 54.62 | +0.522% | 7,449 | +5.831% |
| 2025-12-19 | 54.41 | 54.59 | 54.34 | 54.34 | +0.425% | 14,761 | +6.384% |
| 2025-12-18 | 54.13 | 54.33 | 54.05 | 54.11 | +0.905% | 11,043 | +6.836% |
| 2025-12-17 | 54.08 | 54.08 | 53.62 | 53.62 | -0.769% | 9,885 | +7.803% |
| 2025-12-16 | 54.34 | 54.34 | 53.99 | 54.04 | -2.208% | 11,600 | +6.974% |
| 2025-12-15 | 55.36 | 55.36 | 55.11 | 55.26 | +0.546% | 5,482 | +4.613% |
| 2025-12-12 | 55.25 | 55.25 | 54.83 | 54.96 | -0.489% | 4,100 | +5.184% |
| 2025-12-11 | 55.10 | 55.30 | 55.10 | 55.23 | +0.601% | 4,949 | +4.670% |
| 2025-12-10 | 54.40 | 55.04 | 54.40 | 54.90 | +1.084% | 5,807 | +5.299% |
| 2025-12-09 | 54.51 | 54.52 | 54.29 | 54.31 | -0.037% | 7,249 | +6.441% |
| 2025-12-08 | 54.35 | 54.37 | 54.26 | 54.33 | -0.429% | 3,917 | +6.402% |
| 2025-12-05 | 54.63 | 54.77 | 54.50 | 54.57 | +0.092% | 4,808 | +5.945% |
| 2025-12-04 | 54.52 | 54.70 | 54.46 | 54.52 | +0.364% | 10,906 | +6.042% |
| 2025-12-03 | 54.01 | 54.38 | 54.01 | 54.32 | +0.440% | 13,163 | +6.429% |
| 2025-12-02 | 54.02 | 54.08 | 53.89 | 54.08 | +0.295% | 5,823 | +6.897% |
| 2025-12-01 | 54.22 | 54.22 | 53.91 | 53.92 | -0.571% | 6,528 | +7.212% |
| 2025-11-28 | 54.08 | 54.23 | 54.08 | 54.23 | +0.389% | 3,532 | +6.599% |
| 2025-11-26 | 53.79 | 54.07 | 53.79 | 54.02 | +1.202% | 12,512 | +7.014% |
| 2025-11-25 | 52.91 | 53.46 | 52.89 | 53.38 | +1.055% | 16,023 | +8.301% |
| 2025-11-24 | 52.58 | 52.92 | 52.58 | 52.82 | +0.345% | 11,063 | +9.443% |
| 2025-11-21 | 52.45 | 52.85 | 52.22 | 52.64 | +1.386% | 11,941 | +9.821% |
| 2025-11-20 | 53.10 | 53.12 | 51.92 | 51.92 | -1.481% | 10,400 | +11.342% |
| 2025-11-19 | 52.89 | 53.06 | 52.51 | 52.70 | -0.293% | 46,630 | +9.693% |
| 2025-11-18 | 52.90 | 53.02 | 52.52 | 52.86 | -1.196% | 649,327 | +9.371% |
| 2025-11-17 | 53.91 | 54.02 | 53.40 | 53.50 | -1.427% | 5,827 | +8.063% |
| 2025-11-14 | 53.99 | 54.35 | 53.99 | 54.27 | -0.064% | 9,137 | +6.521% |
| 2025-11-13 | 54.88 | 54.88 | 54.24 | 54.30 | -1.235% | 5,358 | +6.452% |
| 2025-11-12 | 54.81 | 55.05 | 54.81 | 54.98 | +0.534% | 4,842 | +5.138% |
| 2025-11-11 | 54.65 | 54.72 | 54.55 | 54.69 | +0.620% | 5,617 | +5.699% |
| 2025-11-10 | 54.14 | 54.41 | 53.95 | 54.35 | +1.241% | 8,773 | +6.355% |
| 2025-11-07 | 53.45 | 53.74 | 53.22 | 53.69 | +0.283% | 6,827 | +7.675% |
| 2025-11-06 | 53.72 | 53.72 | 53.46 | 53.54 | -0.489% | 3,285 | +7.980% |
| 2025-11-05 | 53.41 | 53.83 | 53.41 | 53.80 | +0.600% | 5,624 | +7.451% |
| 2025-11-04 | 53.58 | 53.62 | 53.35 | 53.48 | -0.991% | 7,134 | +8.096% |
| 2025-11-03 | 53.86 | 54.08 | 53.86 | 54.01 | -0.012% | 4,898 | +7.025% |
| 2025-10-31 | 53.99 | 54.07 | 53.78 | 54.02 | -0.217% | 10,443 | +7.012% |
| 2025-10-30 | 53.97 | 54.35 | 53.97 | 54.14 | -0.292% | 7,272 | +6.780% |
| 2025-10-29 | 54.56 | 54.72 | 54.30 | 54.30 | -0.773% | 3,077 | +6.468% |
| 2025-10-28 | 54.61 | 54.81 | 54.61 | 54.72 | +0.404% | 6,804 | +5.645% |
| 2025-10-27 | 54.49 | 54.56 | 54.33 | 54.50 | +0.448% | 6,332 | +6.072% |
| 2025-10-24 | 54.23 | 54.35 | 54.18 | 54.26 | +0.420% | 6,653 | +6.547% |
| 2025-10-23 | 53.91 | 54.16 | 53.87 | 54.03 | +0.385% | 11,377 | +6.994% |
| 2025-10-22 | 53.94 | 54.01 | 53.56 | 53.82 | -0.166% | 6,218 | +7.406% |
| 2025-10-21 | 54.08 | 54.08 | 53.91 | 53.91 | -0.719% | 4,655 | +7.228% |
| 2025-10-20 | 54.12 | 54.34 | 54.12 | 54.30 | +0.701% | 5,426 | +6.457% |
| 2025-10-17 | 53.73 | 53.92 | 53.60 | 53.92 | -0.035% | 7,657 | +7.203% |
| 2025-10-16 | 53.95 | 54.19 | 53.86 | 53.94 | +0.512% | 6,553 | +7.166% |
| 2025-10-15 | 53.67 | 53.87 | 53.47 | 53.67 | +0.522% | 8,212 | +7.715% |
| 2025-10-14 | 52.75 | 53.58 | 52.75 | 53.39 | +0.367% | 6,085 | +8.277% |
| 2025-10-13 | 52.85 | 53.29 | 52.85 | 53.19 | +0.976% | 12,433 | +8.674% |
| 2025-10-10 | 53.46 | 53.56 | 52.68 | 52.68 | -1.838% | 5,171 | +9.735% |
| 2025-10-09 | 54.25 | 54.25 | 53.64 | 53.67 | -0.845% | 5,891 | +7.718% |
| 2025-10-08 | 54.19 | 54.24 | 54.08 | 54.12 | +0.175% | 6,231 | +6.808% |
| 2025-10-07 | 54.32 | 54.32 | 54.02 | 54.03 | -1.011% | 7,795 | +6.995% |
| 2025-10-06 | 54.52 | 54.65 | 54.42 | 54.58 | +0.456% | 3,859 | +5.913% |
| 2025-10-03 | 54.18 | 54.38 | 54.18 | 54.33 | +0.851% | 3,609 | +6.396% |
| 2025-10-02 | 53.86 | 54.00 | 53.66 | 53.88 | +0.210% | 8,588 | +7.302% |
| 2025-10-01 | 53.49 | 53.81 | 53.49 | 53.76 | +0.884% | 9,993 | +7.527% |
| 2025-09-30 | 53.09 | 53.29 | 53.02 | 53.29 | +0.502% | 3,850 | +8.478% |
| 2025-09-29 | 53.01 | 53.15 | 52.95 | 53.02 | +0.555% | 7,705 | +9.022% |
| 2025-09-26 | 52.57 | 52.73 | 52.56 | 52.73 | +0.717% | 7,573 | +9.628% |
| 2025-09-25 | 52.38 | 52.46 | 52.20 | 52.36 | -0.749% | 5,481 | +10.414% |
| 2025-09-24 | 52.86 | 53.03 | 52.69 | 52.75 | -0.629% | 10,035 | +9.587% |
| 2025-09-23 | 53.37 | 53.40 | 53.00 | 53.09 | -0.095% | 6,231 | +8.898% |
| 2025-09-22 | 52.95 | 53.20 | 52.85 | 53.14 | +0.399% | 10,134 | +8.794% |
| 2025-09-19 | 53.07 | 53.07 | 52.88 | 52.92 | -0.576% | 9,609 | +9.228% |
| 2025-09-18 | 53.13 | 53.25 | 53.10 | 53.23 | +0.313% | 4,130 | +8.599% |
| 2025-09-17 | 53.19 | 53.30 | 52.95 | 53.07 | -0.309% | 55,332 | +8.939% |
| 2025-09-16 | 53.13 | 53.35 | 53.07 | 53.23 | -0.398% | 79,283 | +8.602% |
| 2025-09-15 | 53.34 | 53.50 | 53.34 | 53.44 | +0.636% | 7,910 | +8.170% |
| 2025-09-12 | 53.08 | 53.13 | 53.01 | 53.11 | -0.377% | 11,292 | +8.858% |
| 2025-09-11 | 52.95 | 53.35 | 52.95 | 53.31 | +1.004% | 5,237 | +8.448% |
| 2025-09-10 | 52.89 | 52.99 | 52.78 | 52.78 | +0.065% | 5,468 | +9.536% |
| 2025-09-09 | 52.72 | 52.79 | 52.67 | 52.74 | -0.545% | 4,584 | +9.607% |
| 2025-09-08 | 52.72 | 53.12 | 52.70 | 53.03 | +1.330% | 8,002 | +9.010% |
| 2025-09-05 | 52.55 | 52.62 | 52.28 | 52.33 | +0.283% | 4,197 | +10.460% |
| 2025-09-04 | 51.99 | 52.20 | 51.90 | 52.19 | +0.809% | 8,778 | +10.773% |
| 2025-09-03 | 51.72 | 51.80 | 51.63 | 51.77 | +0.390% | 5,098 | +11.669% |
| 2025-09-02 | 51.53 | 51.72 | 51.41 | 51.57 | -1.079% | 5,644 | +12.104% |
| 2025-08-29 | 52.11 | 52.25 | 52.10 | 52.13 | -0.516% | 4,105 | +10.894% |
| 2025-08-28 | 52.38 | 52.51 | 52.35 | 52.40 | +0.455% | 5,244 | +10.323% |
| 2025-08-27 | 52.09 | 52.16 | 51.98 | 52.16 | -0.145% | 3,818 | +10.825% |
| 2025-08-26 | 52.24 | 52.25 | 52.10 | 52.24 | -0.074% | 3,230 | +10.664% |
| 2025-08-25 | 52.76 | 52.76 | 52.28 | 52.28 | -1.209% | 4,193 | +10.581% |
| 2025-08-22 | 52.91 | 53.04 | 52.87 | 52.92 | +1.527% | 3,896 | +9.244% |
| 2025-08-21 | 52.16 | 52.26 | 52.12 | 52.12 | -0.490% | 7,833 | +10.912% |
| 2025-08-20 | 52.16 | 52.42 | 52.15 | 52.38 | +0.379% | 5,126 | +10.369% |
| 2025-08-19 | 52.41 | 52.41 | 52.10 | 52.18 | +0.165% | 4,015 | +10.787% |
| 2025-08-18 | 52.11 | 52.13 | 51.94 | 52.09 | -0.116% | 10,468 | +10.971% |
| 2025-08-15 | 52.17 | 52.25 | 52.06 | 52.15 | +0.390% | 6,099 | +10.842% |
| 2025-08-14 | 51.93 | 51.99 | 51.77 | 51.95 | -0.044% | 4,550 | +11.274% |
| 2025-08-13 | 51.99 | 52.03 | 51.90 | 51.97 | +0.558% | 5,250 | +11.226% |
| 2025-08-12 | 51.29 | 51.73 | 51.29 | 51.69 | +1.021% | 5,280 | +11.846% |
| 2025-08-11 | 51.16 | 51.29 | 51.06 | 51.16 | -0.372% | 4,460 | +12.987% |
| 2025-08-08 | 51.42 | 51.46 | 51.31 | 51.35 | +0.484% | 4,157 | +12.567% |
| 2025-08-07 | 51.16 | 51.16 | 50.93 | 51.11 | +0.621% | 6,242 | +13.112% |
| 2025-08-06 | 50.68 | 50.89 | 50.64 | 50.79 | +0.752% | 11,817 | +13.814% |
| 2025-08-05 | 50.33 | 50.51 | 50.17 | 50.41 | +0.175% | 5,252 | +14.670% |
| 2025-08-04 | 50.25 | 50.36 | 50.14 | 50.33 | +1.278% | 8,146 | +14.871% |
| 2025-08-01 | 49.33 | 49.69 | 49.33 | 49.69 | -0.430% | 3,099 | +16.339% |
| 2025-07-31 | 50.24 | 50.24 | 49.90 | 49.90 | -1.135% | 4,452 | +15.839% |
| 2025-07-30 | 50.69 | 50.80 | 50.28 | 50.48 | -0.693% | 3,627 | +14.525% |
| 2025-07-29 | 50.88 | 50.96 | 50.64 | 50.83 | -0.111% | 5,026 | +13.731% |
| 2025-07-28 | 51.01 | 51.01 | 50.86 | 50.89 | -1.424% | 3,232 | +13.605% |
| 2025-07-25 | 51.41 | 51.69 | 51.27 | 51.62 | -0.238% | 6,838 | +11.987% |
| 2025-07-24 | 51.75 | 51.90 | 51.71 | 51.74 | -0.577% | 4,495 | +11.720% |
| 2025-07-23 | 51.57 | 52.10 | 51.57 | 52.04 | +2.204% | 3,600 | +11.076% |
| 2025-07-22 | 50.66 | 50.96 | 50.56 | 50.92 | +0.504% | 3,744 | +13.524% |
| 2025-07-21 | 50.60 | 50.91 | 50.60 | 50.67 | +0.537% | 6,777 | +14.096% |
| 2025-07-18 | 50.67 | 50.67 | 50.39 | 50.40 | -0.245% | 3,253 | +14.708% |
| 2025-07-17 | 50.39 | 50.61 | 50.26 | 50.52 | +0.389% | 4,990 | +14.427% |
| 2025-07-16 | 50.04 | 50.34 | 49.97 | 50.32 | +0.401% | 5,203 | +14.872% |
| 2025-07-15 | 50.16 | 50.27 | 50.06 | 50.12 | -0.922% | 4,997 | +15.333% |
| 2025-07-14 | 50.49 | 50.65 | 50.49 | 50.59 | -0.035% | 3,753 | +14.269% |
| 2025-07-11 | 50.67 | 50.70 | 50.49 | 50.61 | -0.872% | 6,095 | +14.229% |
| 2025-07-10 | 50.94 | 51.12 | 50.86 | 51.05 | +0.065% | 12,046 | +13.234% |
| 2025-07-09 | 50.88 | 51.02 | 50.76 | 51.02 | +0.700% | 6,992 | +13.307% |
| 2025-07-08 | 50.57 | 50.73 | 50.40 | 50.66 | +0.591% | 5,625 | +14.100% |
| 2025-07-07 | 50.53 | 50.65 | 50.31 | 50.37 | -1.007% | 6,445 | +14.774% |
| 2025-07-03 | 50.80 | 51.02 | 50.80 | 50.88 | -0.007% | 4,423 | +13.618% |
| 2025-07-02 | 50.70 | 50.88 | 50.59 | 50.88 | +0.164% | 9,541 | +13.611% |
| 2025-07-01 | 50.64 | 50.82 | 50.64 | 50.80 | -0.121% | 6,219 | +13.797% |
| 2025-06-30 | 50.63 | 50.86 | 50.56 | 50.86 | +0.340% | 7,068 | +13.659% |
| 2025-06-27 | 50.71 | 50.97 | 50.52 | 50.69 | +0.725% | 4,788 | +14.044% |
| 2025-06-26 | 50.23 | 50.36 | 50.11 | 50.33 | +0.992% | 3,410 | +14.871% |
| 2025-06-25 | 49.80 | 49.90 | 49.67 | 49.83 | -0.513% | 6,525 | +16.010% |
| 2025-06-24 | 49.90 | 50.20 | 49.90 | 50.09 | +1.237% | 5,603 | +15.416% |
| 2025-06-23 | 48.95 | 49.50 | 48.95 | 49.48 | +0.824% | 9,027 | +16.843% |
| 2025-06-20 | 49.57 | 49.57 | 49.03 | 49.07 | -0.816% | 7,679 | +17.806% |
| 2025-06-18 | 49.53 | 49.73 | 49.44 | 49.47 | +0.218% | 12,983 | +16.845% |
| 2025-06-17 | 49.72 | 49.87 | 49.37 | 49.37 | -1.338% | 4,993 | +17.100% |
| 2025-06-16 | 50.35 | 50.46 | 50.04 | 50.04 | -1.409% | 5,019 | +15.533% |
| 2025-06-13 | 50.71 | 51.11 | 50.70 | 50.75 | -1.275% | 5,698 | +13.905% |
| 2025-06-12 | 51.29 | 51.48 | 51.29 | 51.41 | +0.811% | 7,151 | +12.452% |
| 2025-06-11 | 51.11 | 51.20 | 50.94 | 50.99 | -0.051% | 4,876 | +13.364% |
| 2025-06-10 | 51.21 | 51.21 | 50.93 | 51.02 | +0.034% | 7,702 | +13.307% |
| 2025-06-09 | 50.99 | 51.08 | 50.89 | 51.00 | +0.134% | 3,460 | +13.345% |
| 2025-06-06 | 51.04 | 51.05 | 50.85 | 50.93 | +0.392% | 2,939 | +13.497% |
| 2025-06-05 | 50.98 | 50.99 | 50.72 | 50.74 | -0.127% | 5,458 | +13.942% |
| 2025-06-04 | 50.84 | 51.00 | 50.80 | 50.80 | +0.405% | 6,195 | +13.797% |
| 2025-06-03 | 50.47 | 50.63 | 50.47 | 50.59 | -0.537% | 3,135 | +14.258% |
| 2025-06-02 | 50.49 | 50.87 | 50.40 | 50.87 | +0.981% | 5,784 | +13.645% |
| 2025-05-30 | 50.19 | 50.37 | 50.19 | 50.37 | +0.229% | 3,844 | +14.759% |
| 2025-05-29 | 50.26 | 50.31 | 50.07 | 50.26 | +0.283% | 4,229 | +15.023% |
| 2025-05-28 | 50.20 | 50.23 | 50.04 | 50.12 | -0.828% | 2,802 | +15.349% |
| 2025-05-27 | 50.59 | 50.65 | 50.51 | 50.53 | +1.375% | 7,529 | +14.394% |
| 2025-05-23 | 49.59 | 49.97 | 49.58 | 49.85 | +0.322% | 6,066 | +15.966% |
| 2025-05-22 | 49.48 | 49.92 | 49.48 | 49.69 | -0.172% | 8,178 | +16.339% |
| 2025-05-21 | 50.19 | 50.23 | 49.75 | 49.78 | -0.521% | 44,805 | +16.139% |
| 2025-05-20 | 49.88 | 50.06 | 49.86 | 50.04 | +0.620% | 48,562 | +15.534% |
| 2025-05-19 | 49.47 | 49.73 | 49.47 | 49.73 | +0.888% | 11,694 | +16.251% |
| 2025-05-16 | 49.13 | 49.38 | 49.06 | 49.29 | +0.179% | 4,402 | +17.283% |
| 2025-05-15 | 49.15 | 49.23 | 48.97 | 49.20 | +0.946% | 7,358 | +17.494% |
| 2025-05-14 | 49.08 | 49.08 | 48.66 | 48.74 | -0.487% | 5,733 | +18.606% |
| 2025-05-13 | 48.81 | 49.06 | 48.81 | 48.98 | +0.434% | 5,937 | +18.028% |
| 2025-05-12 | 48.88 | 48.88 | 48.59 | 48.77 | +0.286% | 4,437 | +18.540% |
| 2025-05-09 | 48.71 | 48.81 | 48.49 | 48.63 | +0.520% | 5,804 | +18.879% |
| 2025-05-08 | 50.78 | 50.78 | 48.37 | 48.38 | -0.069% | 8,359 | +19.497% |
| 2025-05-07 | 48.57 | 48.72 | 48.41 | 48.41 | -0.656% | 5,938 | +19.415% |
| 2025-05-06 | 48.70 | 48.87 | 48.60 | 48.73 | -0.010% | 8,018 | +18.632% |
| 2025-05-05 | 48.82 | 48.84 | 48.67 | 48.73 | +0.299% | 13,530 | +18.620% |
| 2025-05-02 | 48.54 | 48.64 | 48.52 | 48.59 | +1.648% | 3,195 | +18.975% |
| 2025-05-01 | 47.91 | 47.96 | 47.75 | 47.80 | -0.474% | 4,640 | +20.935% |
| 2025-04-30 | 47.77 | 48.03 | 47.50 | 48.03 | -0.067% | 9,202 | +20.361% |
| 2025-04-29 | 47.88 | 48.13 | 47.88 | 48.06 | +0.241% | 5,158 | +20.281% |
| 2025-04-28 | 47.75 | 47.95 | 47.58 | 47.95 | +0.748% | 5,154 | +20.571% |
| 2025-04-25 | 47.38 | 47.66 | 47.37 | 47.59 | +0.172% | 6,893 | +21.473% |
| 2025-04-24 | 47.17 | 47.51 | 47.17 | 47.51 | +1.372% | 5,307 | +21.682% |
| 2025-04-23 | 47.21 | 47.21 | 46.82 | 46.87 | +0.362% | 7,908 | +23.352% |
| 2025-04-22 | 46.48 | 46.85 | 46.48 | 46.70 | +2.180% | 7,820 | +23.798% |
| 2025-04-21 | 45.85 | 45.92 | 45.41 | 45.70 | -0.717% | 11,130 | +26.497% |
| 2025-04-17 | 45.88 | 46.25 | 45.88 | 46.03 | +1.027% | 7,637 | +25.590% |
| 2025-04-16 | 45.64 | 46.02 | 45.36 | 45.56 | -0.268% | 6,263 | +26.880% |
| 2025-04-15 | 45.62 | 45.85 | 45.62 | 45.68 | +0.711% | 8,497 | +26.540% |
| 2025-04-14 | 45.20 | 45.47 | 45.01 | 45.36 | 0.000% | 7,181 | +27.439% |