LEMB
iShares J.P. Morgan EM Local Currency Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 12:35:38 PM EDT
42.15USD+0.262%(+0.11)141,722
42.15Bid42.16Ask0.01SpreadLEMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.19 | 42.19 | 42.12 | 42.15 | +0.262% | 141,722 | 0.000% |
| 2026-10-02 | 42.13 | 42.22 | 42.03 | 42.04 | +0.024% | 262,326 | +0.262% |
| 2026-10-01 | 42.00 | 42.06 | 41.90 | 42.03 | -0.521% | 160,799 | +0.286% |
| 2026-09-30 | 42.29 | 42.34 | 42.23 | 42.25 | +0.142% | 1,087,942 | -0.237% |
| 2026-09-29 | 42.14 | 42.28 | 42.11 | 42.19 | +0.119% | 113,873 | -0.095% |
| 2026-09-28 | 42.21 | 42.27 | 42.10 | 42.14 | -0.730% | 41,705 | +0.024% |
| 2026-09-25 | 42.39 | 42.49 | 42.33 | 42.45 | +0.331% | 80,962 | -0.707% |
| 2026-09-24 | 42.43 | 42.44 | 42.27 | 42.31 | -0.494% | 206,968 | -0.378% |
| 2026-09-23 | 42.71 | 42.73 | 42.43 | 42.52 | -0.840% | 37,441 | -0.870% |
| 2026-09-22 | 42.87 | 42.92 | 42.80 | 42.88 | +0.070% | 50,552 | -1.702% |
| 2026-09-21 | 42.84 | 42.88 | 42.78 | 42.85 | +0.281% | 42,308 | -1.634% |
| 2026-09-18 | 42.72 | 42.75 | 42.66 | 42.73 | -0.233% | 27,963 | -1.357% |
| 2026-09-17 | 42.79 | 42.87 | 42.77 | 42.83 | +0.611% | 89,653 | -1.588% |
| 2026-09-16 | 42.71 | 42.78 | 42.53 | 42.57 | -0.316% | 230,170 | -0.987% |
| 2026-09-15 | 42.71 | 42.74 | 42.68 | 42.70 | -0.035% | 43,762 | -1.300% |
| 2026-09-14 | 42.76 | 42.84 | 42.67 | 42.72 | -0.674% | 340,923 | -1.334% |
| 2026-09-11 | 43.07 | 43.09 | 43.01 | 43.01 | -0.139% | 84,981 | -2.000% |
| 2026-09-10 | 43.06 | 43.15 | 43.05 | 43.07 | -0.462% | 70,934 | -2.136% |
| 2026-09-09 | 43.31 | 43.34 | 43.16 | 43.27 | 0.000% | 393,831 | -2.588% |
| 2026-09-08 | 43.31 | 43.38 | 43.27 | 43.27 | -0.092% | 59,626 | -2.588% |
| 2026-09-04 | 43.28 | 43.40 | 43.28 | 43.31 | 0.000% | 43,275 | -2.678% |
| 2026-09-03 | 43.15 | 43.35 | 43.15 | 43.31 | +0.487% | 75,203 | -2.678% |
| 2026-09-02 | 43.05 | 43.13 | 43.02 | 43.10 | +0.279% | 101,727 | -2.204% |
| 2026-09-01 | 42.97 | 43.05 | 42.97 | 42.98 | -0.232% | 28,493 | -1.931% |
| 2026-08-31 | 43.07 | 43.16 | 43.04 | 43.08 | +0.093% | 1,575,284 | -2.159% |
| 2026-08-28 | 43.16 | 43.23 | 43.02 | 43.04 | -0.555% | 89,134 | -2.068% |
| 2026-08-27 | 43.32 | 43.32 | 43.26 | 43.28 | -0.138% | 35,630 | -2.611% |
| 2026-08-26 | 43.38 | 43.39 | 43.30 | 43.34 | -0.253% | 40,885 | -2.746% |
| 2026-08-25 | 43.42 | 43.46 | 43.40 | 43.45 | +0.231% | 31,832 | -2.992% |
| 2026-08-24 | 43.33 | 43.35 | 43.31 | 43.35 | +0.035% | 45,651 | -2.768% |
| 2026-08-21 | 43.31 | 43.36 | 43.30 | 43.34 | +0.336% | 36,431 | -2.735% |
| 2026-08-20 | 43.21 | 43.24 | 43.15 | 43.19 | -0.162% | 47,281 | -2.408% |
| 2026-08-19 | 43.23 | 43.28 | 43.19 | 43.26 | +0.619% | 40,650 | -2.566% |
| 2026-08-18 | 42.96 | 43.01 | 42.96 | 42.99 | -0.061% | 28,646 | -1.963% |
| 2026-08-17 | 43.09 | 43.10 | 43.01 | 43.02 | -0.070% | 85,118 | -2.022% |
| 2026-08-14 | 43.12 | 43.13 | 43.05 | 43.05 | -0.023% | 19,701 | -2.091% |
| 2026-08-13 | 43.08 | 43.13 | 43.05 | 43.06 | +0.209% | 124,307 | -2.113% |
| 2026-08-12 | 43.03 | 43.05 | 42.95 | 42.97 | +0.093% | 101,778 | -1.908% |
| 2026-08-11 | 43.00 | 43.00 | 42.91 | 42.93 | -0.093% | 29,660 | -1.817% |
| 2026-08-10 | 43.00 | 43.02 | 42.95 | 42.97 | -0.232% | 60,887 | -1.908% |
| 2026-08-07 | 43.06 | 43.08 | 42.98 | 43.07 | +0.584% | 44,208 | -2.136% |
| 2026-08-06 | 42.87 | 42.91 | 42.80 | 42.82 | -0.186% | 42,125 | -1.565% |
| 2026-08-05 | 42.92 | 42.97 | 42.90 | 42.90 | +0.047% | 73,103 | -1.748% |
| 2026-08-04 | 42.81 | 42.88 | 42.81 | 42.88 | +0.539% | 39,816 | -1.702% |
| 2026-08-03 | 42.64 | 42.75 | 42.60 | 42.65 | +0.164% | 235,867 | -1.172% |
| 2026-07-31 | 42.60 | 42.60 | 42.45 | 42.58 | -0.094% | 40,388 | -1.010% |
| 2026-07-30 | 42.52 | 42.64 | 42.51 | 42.62 | +0.721% | 67,590 | -1.103% |
| 2026-07-29 | 42.25 | 42.44 | 42.17 | 42.31 | +0.035% | 262,698 | -0.390% |
| 2026-07-28 | 42.31 | 42.40 | 42.26 | 42.30 | +0.035% | 223,669 | -0.355% |
| 2026-07-27 | 42.27 | 42.42 | 42.22 | 42.28 | +0.451% | 43,302 | -0.319% |
| 2026-07-24 | 42.08 | 42.17 | 42.05 | 42.09 | +0.322% | 192,126 | +0.131% |
| 2026-07-23 | 42.06 | 42.07 | 41.93 | 41.96 | -0.639% | 210,585 | +0.453% |
| 2026-07-22 | 42.30 | 42.32 | 42.06 | 42.23 | -0.118% | 431,093 | -0.189% |
| 2026-07-21 | 42.36 | 42.36 | 42.24 | 42.28 | +0.035% | 419,318 | -0.307% |
| 2026-07-20 | 42.33 | 42.35 | 42.25 | 42.27 | -0.035% | 50,818 | -0.273% |
| 2026-07-17 | 42.28 | 42.34 | 42.24 | 42.28 | -0.283% | 39,400 | -0.307% |
| 2026-07-16 | 42.40 | 42.42 | 42.35 | 42.40 | -0.212% | 100,312 | -0.590% |
| 2026-07-15 | 42.54 | 42.54 | 42.43 | 42.49 | -0.082% | 919,367 | -0.800% |
| 2026-07-14 | 42.52 | 42.59 | 42.49 | 42.52 | +0.330% | 62,556 | -0.882% |
| 2026-07-13 | 42.52 | 42.53 | 42.38 | 42.38 | -0.470% | 34,125 | -0.554% |
| 2026-07-10 | 42.52 | 42.64 | 42.47 | 42.59 | +0.283% | 30,412 | -1.021% |
| 2026-07-09 | 42.37 | 42.52 | 42.37 | 42.47 | +0.189% | 27,139 | -0.742% |
| 2026-07-08 | 42.33 | 42.40 | 42.25 | 42.38 | -0.235% | 89,788 | -0.554% |
| 2026-07-07 | 42.54 | 42.58 | 42.45 | 42.48 | -0.235% | 77,438 | -0.789% |
| 2026-07-06 | 42.48 | 42.62 | 42.48 | 42.59 | +0.059% | 65,852 | -1.021% |
| 2026-07-02 | 42.51 | 42.58 | 42.47 | 42.56 | +0.496% | 271,896 | -0.963% |
| 2026-07-01 | 42.32 | 42.41 | 42.31 | 42.35 | -0.189% | 24,141 | -0.472% |
| 2026-06-30 | 42.39 | 42.52 | 42.38 | 42.43 | +0.012% | 960,196 | -0.660% |
| 2026-06-29 | 42.39 | 42.44 | 42.34 | 42.42 | +0.224% | 46,404 | -0.648% |
| 2026-06-26 | 42.37 | 42.45 | 42.32 | 42.33 | +0.166% | 28,652 | -0.425% |
| 2026-06-25 | 42.31 | 42.37 | 42.23 | 42.26 | +0.166% | 72,926 | -0.260% |
| 2026-06-24 | 42.15 | 42.24 | 42.06 | 42.19 | -0.118% | 221,615 | -0.095% |
| 2026-06-23 | 42.20 | 42.27 | 42.19 | 42.24 | -0.377% | 165,307 | -0.213% |
| 2026-06-22 | 42.40 | 42.45 | 42.35 | 42.40 | -0.047% | 47,333 | -0.590% |
| 2026-06-18 | 42.50 | 42.53 | 42.40 | 42.42 | -0.024% | 43,392 | -0.636% |
| 2026-06-17 | 42.69 | 42.81 | 42.41 | 42.43 | -0.399% | 509,410 | -0.660% |
| 2026-06-16 | 42.62 | 42.65 | 42.59 | 42.60 | +0.176% | 67,456 | -1.056% |
| 2026-06-15 | 42.60 | 42.66 | 42.51 | 42.52 | +0.556% | 120,341 | -0.882% |
| 2026-06-12 | 42.24 | 42.31 | 42.17 | 42.29 | +0.285% | 39,537 | -0.331% |
| 2026-06-11 | 41.83 | 42.17 | 41.80 | 42.17 | +1.006% | 134,791 | -0.047% |
| 2026-06-10 | 41.82 | 41.87 | 41.75 | 41.75 | -0.239% | 94,978 | +0.958% |
| 2026-06-09 | 41.84 | 41.90 | 41.73 | 41.85 | +0.480% | 124,391 | +0.717% |
| 2026-06-08 | 41.77 | 41.79 | 41.64 | 41.65 | -0.144% | 238,277 | +1.200% |
| 2026-06-05 | 41.96 | 41.96 | 41.66 | 41.71 | -1.114% | 58,386 | +1.055% |
| 2026-06-04 | 42.20 | 42.23 | 42.16 | 42.18 | +0.273% | 185,764 | -0.071% |
| 2026-06-03 | 42.14 | 42.15 | 42.06 | 42.06 | -0.567% | 90,765 | +0.202% |
| 2026-06-02 | 42.31 | 42.36 | 42.25 | 42.30 | +0.178% | 95,866 | -0.366% |
| 2026-06-01 | 42.07 | 42.28 | 42.04 | 42.23 | +0.261% | 121,925 | -0.189% |
| 2026-05-29 | 42.12 | 42.16 | 42.03 | 42.12 | +0.214% | 283,489 | +0.071% |
| 2026-05-28 | 41.93 | 42.04 | 41.91 | 42.03 | +0.167% | 130,302 | +0.286% |
| 2026-05-27 | 41.95 | 42.02 | 41.92 | 41.96 | +0.024% | 36,277 | +0.453% |
| 2026-05-26 | 41.93 | 41.97 | 41.90 | 41.95 | +0.600% | 56,625 | +0.477% |
| 2026-05-22 | 41.74 | 41.78 | 41.65 | 41.70 | -0.072% | 54,983 | +1.079% |
| 2026-05-21 | 41.54 | 41.79 | 41.52 | 41.73 | +0.216% | 62,638 | +1.006% |
| 2026-05-20 | 41.36 | 41.67 | 41.35 | 41.64 | +0.726% | 106,960 | +1.225% |
| 2026-05-19 | 41.38 | 41.50 | 41.26 | 41.34 | -0.589% | 384,820 | +1.959% |
| 2026-05-18 | 41.58 | 41.61 | 41.51 | 41.59 | +0.181% | 106,088 | +1.359% |
| 2026-05-15 | 41.63 | 41.63 | 41.48 | 41.51 | -0.907% | 105,105 | +1.542% |
| 2026-05-14 | 41.99 | 41.99 | 41.88 | 41.89 | -0.072% | 68,531 | +0.621% |
| 2026-05-13 | 41.97 | 41.99 | 41.92 | 41.92 | -0.143% | 83,681 | +0.549% |
| 2026-05-12 | 42.01 | 42.01 | 41.90 | 41.98 | -0.380% | 97,084 | +0.405% |
| 2026-05-11 | 42.23 | 42.26 | 42.14 | 42.14 | -0.425% | 71,579 | +0.024% |
| 2026-05-08 | 42.31 | 42.34 | 42.27 | 42.32 | +0.475% | 64,411 | -0.402% |
| 2026-05-07 | 42.30 | 42.32 | 42.10 | 42.12 | +0.024% | 279,663 | +0.071% |
| 2026-05-06 | 42.00 | 42.16 | 42.00 | 42.11 | +0.983% | 107,463 | +0.095% |
| 2026-05-05 | 41.70 | 41.77 | 41.67 | 41.70 | +0.252% | 81,665 | +1.079% |
| 2026-05-04 | 41.70 | 41.75 | 41.55 | 41.59 | -0.467% | 211,789 | +1.334% |
| 2026-05-01 | 41.85 | 41.99 | 41.79 | 41.79 | +0.048% | 32,181 | +0.861% |
| 2026-04-30 | 41.69 | 41.83 | 41.64 | 41.77 | +0.433% | 58,544 | +0.910% |
| 2026-04-29 | 41.80 | 41.81 | 41.55 | 41.59 | -0.858% | 177,443 | +1.346% |
| 2026-04-28 | 41.85 | 41.99 | 41.85 | 41.95 | -0.119% | 484,542 | +0.477% |
| 2026-04-27 | 42.12 | 42.15 | 41.92 | 42.00 | -0.238% | 327,013 | +0.357% |
| 2026-04-24 | 41.96 | 42.10 | 41.96 | 42.10 | +0.217% | 79,113 | +0.119% |
| 2026-04-23 | 42.16 | 42.40 | 41.92 | 42.01 | -0.595% | 80,409 | +0.336% |
| 2026-04-22 | 42.31 | 42.37 | 42.23 | 42.26 | +0.095% | 64,658 | -0.260% |
| 2026-04-21 | 42.44 | 42.46 | 42.21 | 42.22 | -0.659% | 51,085 | -0.166% |
| 2026-04-20 | 42.54 | 42.54 | 42.39 | 42.50 | -0.141% | 51,074 | -0.824% |
| 2026-04-17 | 42.62 | 42.67 | 42.56 | 42.56 | +0.674% | 80,685 | -0.963% |
| 2026-04-16 | 42.32 | 42.34 | 42.25 | 42.27 | +0.035% | 52,257 | -0.296% |
| 2026-04-15 | 42.34 | 42.34 | 42.20 | 42.26 | -0.213% | 204,527 | -0.260% |
| 2026-04-14 | 42.35 | 42.44 | 42.35 | 42.35 | +0.260% | 168,027 | -0.472% |
| 2026-04-13 | 41.97 | 42.26 | 41.97 | 42.24 | +0.524% | 143,252 | -0.213% |
| 2026-04-10 | 42.08 | 42.12 | 41.98 | 42.02 | +0.119% | 67,021 | +0.309% |
| 2026-04-09 | 41.83 | 42.05 | 41.79 | 41.97 | +0.239% | 157,303 | +0.429% |
| 2026-04-08 | 42.04 | 42.04 | 41.80 | 41.87 | +1.700% | 88,440 | +0.669% |
| 2026-04-07 | 41.08 | 41.17 | 40.92 | 41.17 | +0.292% | 77,853 | +2.380% |
| 2026-04-06 | 41.10 | 41.16 | 41.01 | 41.05 | +0.098% | 89,960 | +2.680% |
| 2026-04-02 | 40.95 | 41.11 | 40.95 | 41.01 | +0.049% | 113,656 | +2.780% |
| 2026-04-01 | 41.06 | 41.14 | 40.98 | 40.99 | +0.466% | 408,891 | +2.830% |
| 2026-03-31 | 40.64 | 40.83 | 40.54 | 40.80 | +0.940% | 2,266,861 | +3.309% |
| 2026-03-30 | 40.48 | 40.48 | 40.35 | 40.42 | -0.074% | 103,105 | +4.280% |
| 2026-03-27 | 40.50 | 40.64 | 40.42 | 40.45 | -0.296% | 335,568 | +4.203% |
| 2026-03-26 | 40.78 | 40.84 | 40.54 | 40.57 | -0.710% | 422,387 | +3.895% |
| 2026-03-25 | 41.01 | 41.01 | 40.78 | 40.86 | +0.319% | 691,245 | +3.157% |
| 2026-03-24 | 40.69 | 40.81 | 40.61 | 40.73 | -0.562% | 74,734 | +3.486% |
| 2026-03-23 | 40.84 | 41.16 | 40.83 | 40.96 | +0.812% | 493,801 | +2.905% |
| 2026-03-20 | 40.87 | 40.88 | 40.59 | 40.63 | -1.240% | 340,012 | +3.741% |
| 2026-03-19 | 40.77 | 41.21 | 40.45 | 41.14 | +0.661% | 316,357 | +2.455% |
| 2026-03-18 | 41.04 | 41.23 | 40.87 | 40.87 | -0.993% | 365,288 | +3.132% |
| 2026-03-17 | 41.26 | 41.33 | 41.23 | 41.28 | +0.316% | 256,894 | +2.108% |
| 2026-03-16 | 41.05 | 41.20 | 41.01 | 41.15 | +0.752% | 147,885 | +2.430% |
| 2026-03-13 | 41.12 | 41.22 | 40.83 | 40.84 | -0.625% | 149,914 | +3.200% |
| 2026-03-12 | 41.41 | 41.41 | 41.09 | 41.10 | -1.178% | 291,234 | +2.555% |
| 2026-03-11 | 41.68 | 41.78 | 41.53 | 41.59 | -0.240% | 84,531 | +1.346% |
| 2026-03-10 | 41.76 | 41.99 | 41.66 | 41.69 | +0.725% | 1,179,093 | +1.103% |
| 2026-03-09 | 41.21 | 41.41 | 41.05 | 41.39 | -0.421% | 649,152 | +1.836% |
| 2026-03-06 | 41.40 | 41.64 | 41.35 | 41.56 | -0.395% | 480,049 | +1.407% |
| 2026-03-05 | 41.81 | 41.91 | 41.62 | 41.73 | -0.667% | 190,518 | +1.006% |
| 2026-03-04 | 42.00 | 42.06 | 41.92 | 42.01 | +0.575% | 192,989 | +0.333% |
| 2026-03-03 | 41.81 | 41.87 | 41.53 | 41.77 | -1.764% | 872,830 | +0.910% |
| 2026-03-02 | 42.43 | 42.60 | 42.42 | 42.52 | -1.024% | 461,798 | -0.870% |
| 2026-02-27 | 42.90 | 42.96 | 42.86 | 42.96 | +0.070% | 704,736 | -1.885% |
| 2026-02-26 | 43.00 | 43.00 | 42.81 | 42.93 | -0.163% | 257,334 | -1.817% |
| 2026-02-25 | 42.91 | 43.12 | 42.90 | 43.00 | +0.491% | 964,287 | -1.977% |
| 2026-02-24 | 42.78 | 42.83 | 42.74 | 42.79 | +0.023% | 749,689 | -1.496% |
| 2026-02-23 | 42.81 | 42.85 | 42.76 | 42.78 | +0.094% | 177,308 | -1.473% |
| 2026-02-20 | 42.68 | 42.75 | 42.65 | 42.74 | +0.258% | 66,395 | -1.380% |
| 2026-02-19 | 42.61 | 42.67 | 42.57 | 42.63 | -0.187% | 400,531 | -1.126% |
| 2026-02-18 | 42.78 | 42.84 | 42.67 | 42.71 | -0.303% | 345,021 | -1.311% |
| 2026-02-17 | 42.76 | 42.87 | 42.70 | 42.84 | +0.023% | 111,506 | -1.611% |
| 2026-02-13 | 42.84 | 42.84 | 42.76 | 42.83 | +0.070% | 152,657 | -1.588% |
| 2026-02-12 | 42.81 | 42.87 | 42.74 | 42.80 | +0.140% | 135,779 | -1.519% |
| 2026-02-11 | 42.72 | 42.77 | 42.59 | 42.74 | +0.047% | 381,059 | -1.380% |
| 2026-02-10 | 42.80 | 42.80 | 42.66 | 42.72 | -0.117% | 237,100 | -1.334% |
| 2026-02-09 | 42.68 | 42.79 | 42.68 | 42.77 | +0.564% | 307,555 | -1.450% |
| 2026-02-06 | 42.50 | 42.54 | 42.48 | 42.53 | +0.520% | 213,271 | -0.893% |
| 2026-02-05 | 42.40 | 42.44 | 42.30 | 42.31 | -0.353% | 111,404 | -0.378% |
| 2026-02-04 | 42.51 | 42.52 | 42.37 | 42.46 | -0.071% | 241,478 | -0.730% |
| 2026-02-03 | 42.54 | 42.55 | 42.45 | 42.49 | +0.212% | 289,625 | -0.800% |
| 2026-02-02 | 42.30 | 42.43 | 42.30 | 42.40 | +0.142% | 170,140 | -0.590% |
| 2026-01-30 | 42.50 | 42.55 | 42.28 | 42.34 | -0.704% | 208,372 | -0.449% |
| 2026-01-29 | 42.66 | 42.69 | 42.49 | 42.64 | +0.023% | 310,432 | -1.149% |
| 2026-01-28 | 42.63 | 42.72 | 42.53 | 42.63 | -0.187% | 539,528 | -1.126% |
| 2026-01-27 | 42.50 | 42.74 | 42.47 | 42.71 | +0.684% | 329,435 | -1.311% |
| 2026-01-26 | 42.44 | 42.52 | 42.41 | 42.42 | +0.284% | 134,878 | -0.636% |
| 2026-01-23 | 42.19 | 42.32 | 42.17 | 42.30 | +0.308% | 685,680 | -0.355% |
| 2026-01-22 | 42.01 | 42.20 | 41.99 | 42.17 | +0.405% | 285,249 | -0.047% |
| 2026-01-21 | 41.91 | 42.02 | 41.91 | 42.00 | +0.454% | 186,596 | +0.357% |
| 2026-01-20 | 41.76 | 41.88 | 41.76 | 41.81 | +0.096% | 106,965 | +0.813% |
| 2026-01-16 | 41.80 | 41.80 | 41.70 | 41.77 | -0.072% | 976,227 | +0.910% |
| 2026-01-15 | 41.77 | 41.83 | 41.71 | 41.80 | +0.096% | 627,205 | +0.837% |
| 2026-01-14 | 41.78 | 41.79 | 41.73 | 41.76 | +0.012% | 389,667 | +0.934% |
| 2026-01-13 | 41.79 | 41.79 | 41.72 | 41.76 | +0.060% | 265,135 | +0.946% |
| 2026-01-12 | 41.70 | 41.79 | 41.70 | 41.73 | +0.168% | 239,412 | +1.006% |
| 2026-01-09 | 41.63 | 41.69 | 41.62 | 41.66 | +0.024% | 604,727 | +1.176% |
| 2026-01-08 | 41.60 | 41.67 | 41.59 | 41.65 | -0.024% | 153,647 | +1.200% |
| 2026-01-07 | 41.71 | 41.72 | 41.65 | 41.66 | -0.335% | 188,504 | +1.176% |
| 2026-01-06 | 41.72 | 41.80 | 41.72 | 41.80 | +0.264% | 220,541 | +0.837% |
| 2026-01-05 | 41.60 | 41.73 | 41.57 | 41.69 | +0.192% | 206,302 | +1.103% |
| 2026-01-02 | 41.61 | 41.63 | 41.59 | 41.61 | +0.096% | 106,259 | +1.298% |
| 2025-12-31 | 41.54 | 41.58 | 41.51 | 41.57 | +0.024% | 138,766 | +1.395% |
| 2025-12-30 | 41.55 | 41.60 | 41.53 | 41.56 | +0.265% | 55,821 | +1.420% |
| 2025-12-29 | 41.51 | 41.53 | 41.43 | 41.45 | -0.408% | 68,599 | +1.689% |
| 2025-12-26 | 41.65 | 41.65 | 41.57 | 41.62 | +0.096% | 77,432 | +1.273% |
| 2025-12-24 | 41.54 | 41.59 | 41.53 | 41.58 | +0.217% | 65,350 | +1.371% |
| 2025-12-23 | 41.40 | 41.50 | 41.40 | 41.49 | +0.217% | 120,113 | +1.591% |
| 2025-12-22 | 41.38 | 41.41 | 41.36 | 41.40 | +0.218% | 283,865 | +1.812% |
| 2025-12-19 | 41.31 | 41.35 | 41.30 | 41.31 | -2.271% | 221,480 | +2.033% |
| 2025-12-18 | 42.27 | 42.29 | 42.20 | 42.27 | +0.237% | 229,843 | -0.284% |
| 2025-12-17 | 42.20 | 42.30 | 42.12 | 42.17 | -0.118% | 783,574 | -0.047% |
| 2025-12-16 | 42.22 | 42.29 | 42.20 | 42.22 | +0.071% | 320,617 | -0.166% |
| 2025-12-15 | 42.19 | 42.22 | 42.15 | 42.19 | +0.142% | 241,814 | -0.095% |
| 2025-12-12 | 42.15 | 42.17 | 42.08 | 42.13 | +0.024% | 244,573 | +0.047% |
| 2025-12-11 | 42.11 | 42.17 | 42.07 | 42.12 | +0.357% | 232,199 | +0.071% |
| 2025-12-10 | 41.93 | 41.97 | 41.83 | 41.97 | +0.083% | 363,739 | +0.429% |
| 2025-12-09 | 41.94 | 41.98 | 41.91 | 41.94 | +0.012% | 25,238 | +0.513% |
| 2025-12-08 | 42.04 | 42.04 | 41.89 | 41.93 | -0.285% | 60,929 | +0.525% |
| 2025-12-05 | 42.14 | 42.17 | 42.02 | 42.05 | -0.166% | 67,671 | +0.238% |
| 2025-12-04 | 42.18 | 42.18 | 42.10 | 42.12 | -0.142% | 55,317 | +0.071% |
| 2025-12-03 | 42.10 | 42.20 | 42.10 | 42.18 | +0.429% | 194,829 | -0.071% |
| 2025-12-02 | 41.96 | 42.00 | 41.93 | 42.00 | +0.095% | 134,221 | +0.357% |
| 2025-12-01 | 41.97 | 42.02 | 41.92 | 41.96 | -0.048% | 26,758 | +0.453% |
| 2025-11-28 | 41.94 | 42.01 | 41.94 | 41.98 | +0.119% | 362,618 | +0.405% |
| 2025-11-26 | 41.81 | 41.98 | 41.81 | 41.93 | +0.191% | 114,187 | +0.525% |
| 2025-11-25 | 41.75 | 41.88 | 41.75 | 41.85 | +0.456% | 158,999 | +0.717% |
| 2025-11-24 | 41.64 | 41.71 | 41.64 | 41.66 | +0.192% | 47,787 | +1.176% |
| 2025-11-21 | 41.58 | 41.59 | 41.49 | 41.58 | -0.216% | 80,200 | +1.371% |
| 2025-11-20 | 41.77 | 41.83 | 41.49 | 41.67 | -0.239% | 80,733 | +1.152% |
| 2025-11-19 | 41.73 | 41.81 | 41.73 | 41.77 | +0.072% | 247,367 | +0.910% |
| 2025-11-18 | 41.72 | 41.77 | 41.69 | 41.74 | +0.048% | 150,680 | +0.982% |
| 2025-11-17 | 41.73 | 41.77 | 41.63 | 41.72 | -0.120% | 296,005 | +1.031% |
| 2025-11-14 | 41.73 | 41.80 | 41.73 | 41.77 | +0.024% | 22,946 | +0.910% |
| 2025-11-13 | 41.82 | 41.88 | 41.76 | 41.76 | +0.024% | 88,344 | +0.934% |
| 2025-11-12 | 41.71 | 41.77 | 41.68 | 41.75 | +0.216% | 91,996 | +0.958% |
| 2025-11-11 | 41.67 | 41.70 | 41.65 | 41.66 | +0.144% | 38,411 | +1.176% |
| 2025-11-10 | 41.62 | 41.69 | 41.57 | 41.60 | +0.072% | 330,471 | +1.322% |
| 2025-11-07 | 41.48 | 41.57 | 41.46 | 41.57 | +0.241% | 52,376 | +1.395% |
| 2025-11-06 | 41.46 | 41.50 | 41.40 | 41.47 | +0.314% | 50,001 | +1.640% |
| 2025-11-05 | 41.27 | 41.36 | 41.27 | 41.34 | +0.291% | 103,936 | +1.959% |
| 2025-11-04 | 41.28 | 41.28 | 41.19 | 41.22 | -0.531% | 169,928 | +2.256% |
| 2025-11-03 | 41.37 | 41.46 | 41.36 | 41.44 | +0.097% | 372,461 | +1.713% |
| 2025-10-31 | 41.40 | 41.40 | 41.33 | 41.40 | 0.000% | 2,748,489 | +1.812% |
| 2025-10-30 | 41.31 | 41.42 | 41.30 | 41.40 | -0.055% | 263,456 | +1.812% |
| 2025-10-29 | 41.61 | 41.62 | 41.40 | 41.42 | -0.311% | 27,423 | +1.756% |
| 2025-10-28 | 41.54 | 41.59 | 41.49 | 41.55 | +0.113% | 23,437 | +1.439% |
| 2025-10-27 | 41.42 | 41.52 | 41.41 | 41.51 | +0.012% | 18,429 | +1.554% |
| 2025-10-24 | 41.38 | 41.50 | 41.37 | 41.50 | +0.460% | 31,134 | +1.566% |
| 2025-10-23 | 41.29 | 41.36 | 41.28 | 41.31 | -0.458% | 39,414 | +2.033% |
| 2025-10-22 | 41.28 | 41.55 | 41.25 | 41.50 | +0.484% | 47,571 | +1.566% |
| 2025-10-21 | 41.34 | 41.35 | 41.27 | 41.30 | -0.254% | 34,325 | +2.058% |
| 2025-10-20 | 41.38 | 41.42 | 41.34 | 41.41 | -0.277% | 72,171 | +1.799% |
| 2025-10-17 | 41.30 | 41.60 | 41.30 | 41.52 | +0.382% | 36,943 | +1.517% |
| 2025-10-16 | 41.29 | 41.38 | 41.26 | 41.36 | +0.272% | 30,564 | +1.905% |
| 2025-10-15 | 41.19 | 41.28 | 41.16 | 41.25 | +0.585% | 33,941 | +2.182% |
| 2025-10-14 | 41.00 | 41.08 | 40.89 | 41.01 | -0.702% | 248,687 | +2.780% |
| 2025-10-13 | 41.08 | 41.30 | 41.07 | 41.30 | +0.805% | 30,375 | +2.058% |
| 2025-10-10 | 41.16 | 41.19 | 40.88 | 40.97 | -0.341% | 89,417 | +2.880% |
| 2025-10-09 | 41.23 | 41.23 | 41.09 | 41.11 | +0.171% | 47,091 | +2.530% |
| 2025-10-08 | 41.19 | 41.20 | 41.04 | 41.04 | -0.243% | 45,714 | +2.705% |
| 2025-10-07 | 41.17 | 41.35 | 41.14 | 41.14 | -0.097% | 35,635 | +2.455% |
| 2025-10-06 | 41.17 | 41.25 | 41.06 | 41.18 | -0.242% | 76,093 | +2.356% |
| 2025-10-03 | 41.24 | 41.33 | 41.24 | 41.28 | +0.024% | 35,307 | +2.108% |
| 2025-10-02 | 41.30 | 41.33 | 41.16 | 41.27 | -0.073% | 116,478 | +2.132% |
| 2025-10-01 | 41.26 | 41.34 | 41.26 | 41.30 | +0.218% | 96,022 | +2.058% |
| 2025-09-30 | 41.15 | 41.21 | 41.15 | 41.21 | +0.170% | 31,864 | +2.281% |
| 2025-09-29 | 41.16 | 41.20 | 41.14 | 41.14 | +0.073% | 52,886 | +2.455% |
| 2025-09-26 | 41.06 | 41.12 | 41.06 | 41.11 | +0.146% | 24,515 | +2.530% |
| 2025-09-25 | 41.08 | 41.10 | 40.96 | 41.05 | -0.291% | 79,326 | +2.680% |
| 2025-09-24 | 41.27 | 41.28 | 41.17 | 41.17 | -0.507% | 83,214 | +2.380% |
| 2025-09-23 | 41.38 | 41.44 | 41.34 | 41.38 | -0.048% | 70,163 | +1.861% |
| 2025-09-22 | 41.40 | 41.40 | 41.33 | 41.40 | +0.048% | 96,689 | +1.812% |
| 2025-09-19 | 41.30 | 41.57 | 41.27 | 41.38 | +0.169% | 70,770 | +1.861% |
| 2025-09-18 | 41.34 | 41.37 | 41.26 | 41.31 | -0.266% | 258,994 | +2.033% |
| 2025-09-17 | 41.47 | 41.65 | 41.23 | 41.42 | 0.000% | 414,080 | +1.762% |
| 2025-09-16 | 41.33 | 41.44 | 41.27 | 41.42 | +0.242% | 106,576 | +1.762% |
| 2025-09-15 | 41.23 | 41.52 | 41.19 | 41.32 | +0.364% | 35,743 | +2.009% |
| 2025-09-12 | 41.08 | 41.34 | 41.06 | 41.17 | +0.073% | 20,149 | +2.380% |
| 2025-09-11 | 41.00 | 41.16 | 41.00 | 41.14 | +0.439% | 23,410 | +2.455% |
| 2025-09-10 | 40.98 | 41.01 | 40.91 | 40.96 | +0.032% | 30,729 | +2.905% |
| 2025-09-09 | 40.96 | 41.05 | 40.90 | 40.95 | -0.008% | 205,220 | +2.938% |
| 2025-09-08 | 40.90 | 40.96 | 40.86 | 40.95 | +0.343% | 45,231 | +2.930% |
| 2025-09-05 | 40.83 | 40.91 | 40.78 | 40.81 | +0.492% | 23,016 | +3.284% |
| 2025-09-04 | 40.63 | 40.65 | 40.53 | 40.61 | -0.123% | 65,636 | +3.792% |
| 2025-09-03 | 40.57 | 40.73 | 40.57 | 40.66 | +0.197% | 169,278 | +3.665% |
| 2025-09-02 | 40.50 | 40.62 | 40.49 | 40.58 | -0.393% | 19,370 | +3.869% |
| 2025-08-29 | 40.63 | 40.78 | 40.61 | 40.74 | -0.074% | 43,092 | +3.461% |
| 2025-08-28 | 40.70 | 40.84 | 40.66 | 40.77 | +0.246% | 78,059 | +3.385% |
| 2025-08-27 | 40.48 | 40.67 | 40.40 | 40.67 | -0.042% | 269,180 | +3.639% |
| 2025-08-26 | 40.64 | 40.72 | 40.64 | 40.69 | +0.140% | 63,007 | +3.596% |
| 2025-08-25 | 40.72 | 40.79 | 40.63 | 40.63 | -0.478% | 19,858 | +3.741% |
| 2025-08-22 | 40.64 | 40.85 | 40.64 | 40.83 | +0.843% | 42,145 | +3.245% |
| 2025-08-21 | 40.54 | 40.54 | 40.43 | 40.48 | -0.432% | 10,748 | +4.115% |
| 2025-08-20 | 40.56 | 40.69 | 40.55 | 40.66 | +0.345% | 122,105 | +3.665% |
| 2025-08-19 | 40.55 | 40.59 | 40.51 | 40.52 | -0.205% | 68,705 | +4.023% |
| 2025-08-18 | 40.58 | 40.63 | 40.55 | 40.60 | -0.189% | 44,798 | +3.810% |
| 2025-08-15 | 40.63 | 40.75 | 40.63 | 40.68 | +0.321% | 32,239 | +3.614% |
| 2025-08-14 | 40.68 | 40.95 | 40.53 | 40.55 | -0.686% | 98,979 | +3.946% |
| 2025-08-13 | 40.71 | 40.84 | 40.68 | 40.83 | +0.344% | 80,622 | +3.233% |
| 2025-08-12 | 40.48 | 40.69 | 40.48 | 40.69 | +0.718% | 31,240 | +3.588% |
| 2025-08-11 | 40.49 | 40.55 | 40.40 | 40.40 | -0.345% | 44,547 | +4.332% |
| 2025-08-08 | 40.58 | 40.62 | 40.49 | 40.54 | -0.074% | 29,646 | +3.971% |
| 2025-08-07 | 40.52 | 40.57 | 40.44 | 40.57 | +0.971% | 18,253 | +3.895% |
| 2025-08-06 | 40.32 | 40.48 | 40.18 | 40.18 | -0.323% | 79,649 | +4.903% |
| 2025-08-05 | 40.27 | 40.35 | 40.22 | 40.31 | +0.124% | 81,096 | +4.565% |
| 2025-08-04 | 40.30 | 40.35 | 40.24 | 40.26 | +0.124% | 39,529 | +4.694% |
| 2025-08-01 | 40.18 | 40.25 | 40.10 | 40.21 | +0.878% | 26,458 | +4.825% |
| 2025-07-31 | 39.92 | 39.92 | 39.83 | 39.86 | +0.050% | 18,800 | +5.745% |
| 2025-07-30 | 40.10 | 40.10 | 39.82 | 39.84 | -0.871% | 218,720 | +5.798% |
| 2025-07-29 | 40.08 | 40.21 | 40.07 | 40.19 | +0.050% | 41,503 | +4.877% |
| 2025-07-28 | 40.34 | 40.34 | 40.15 | 40.17 | -0.668% | 18,098 | +4.929% |
| 2025-07-25 | 40.50 | 40.50 | 40.41 | 40.44 | -0.246% | 46,094 | +4.228% |
| 2025-07-24 | 40.50 | 40.60 | 40.50 | 40.54 | -0.123% | 60,989 | +3.972% |
| 2025-07-23 | 40.46 | 40.61 | 40.44 | 40.59 | +0.222% | 36,203 | +3.843% |
| 2025-07-22 | 40.43 | 40.53 | 40.43 | 40.50 | +0.161% | 125,606 | +4.074% |
| 2025-07-21 | 40.41 | 40.45 | 40.33 | 40.44 | +0.390% | 28,622 | +4.241% |
| 2025-07-18 | 40.36 | 40.36 | 40.27 | 40.28 | +0.139% | 31,131 | +4.648% |
| 2025-07-17 | 40.10 | 40.24 | 40.10 | 40.22 | -0.293% | 31,516 | +4.793% |
| 2025-07-16 | 40.10 | 40.39 | 40.08 | 40.34 | +0.522% | 212,779 | +4.487% |
| 2025-07-15 | 40.27 | 40.30 | 40.10 | 40.13 | -0.223% | 29,490 | +5.032% |
| 2025-07-14 | 40.29 | 40.29 | 40.18 | 40.22 | -0.273% | 28,884 | +4.799% |
| 2025-07-11 | 40.35 | 40.35 | 40.27 | 40.33 | -0.149% | 145,307 | +4.513% |
| 2025-07-10 | 40.38 | 40.41 | 40.26 | 40.39 | +0.025% | 99,818 | +4.358% |
| 2025-07-09 | 40.37 | 40.42 | 40.31 | 40.38 | +0.124% | 25,760 | +4.383% |
| 2025-07-08 | 40.35 | 40.35 | 40.26 | 40.33 | +0.050% | 34,870 | +4.513% |
| 2025-07-07 | 40.46 | 40.46 | 40.25 | 40.31 | -0.641% | 40,399 | +4.565% |
| 2025-07-03 | 40.53 | 40.63 | 40.50 | 40.57 | +0.123% | 127,887 | +3.895% |
| 2025-07-02 | 40.44 | 40.57 | 40.33 | 40.52 | +0.049% | 49,766 | +4.023% |
| 2025-07-01 | 40.40 | 40.50 | 40.37 | 40.50 | +0.272% | 32,315 | +4.074% |
| 2025-06-30 | 40.32 | 40.39 | 40.19 | 40.39 | +0.573% | 161,855 | +4.358% |
| 2025-06-27 | 40.18 | 40.25 | 40.06 | 40.16 | -0.100% | 90,376 | +4.955% |
| 2025-06-26 | 40.17 | 40.21 | 40.10 | 40.20 | +0.525% | 69,716 | +4.851% |
| 2025-06-25 | 39.87 | 40.00 | 39.85 | 39.99 | +0.110% | 70,944 | +5.401% |
| 2025-06-24 | 39.82 | 39.97 | 39.79 | 39.95 | +0.645% | 82,375 | +5.517% |
| 2025-06-23 | 39.47 | 39.71 | 39.44 | 39.69 | +0.278% | 23,297 | +6.198% |
| 2025-06-20 | 39.59 | 39.65 | 39.52 | 39.58 | +0.025% | 79,158 | +6.493% |
| 2025-06-18 | 39.55 | 39.65 | 39.52 | 39.57 | +0.076% | 22,917 | +6.520% |
| 2025-06-17 | 39.58 | 39.66 | 39.50 | 39.54 | -0.277% | 77,602 | +6.601% |
| 2025-06-16 | 39.68 | 39.73 | 39.62 | 39.65 | +0.228% | 50,479 | +6.305% |
| 2025-06-13 | 39.42 | 39.59 | 39.42 | 39.56 | -0.378% | 31,182 | +6.547% |
| 2025-06-12 | 39.67 | 39.73 | 39.67 | 39.71 | +0.303% | 15,158 | +6.145% |
| 2025-06-11 | 39.52 | 39.66 | 39.48 | 39.59 | +0.304% | 72,916 | +6.466% |
| 2025-06-10 | 39.44 | 39.53 | 39.42 | 39.47 | +0.101% | 404,883 | +6.790% |
| 2025-06-09 | 39.38 | 39.48 | 39.35 | 39.43 | +0.180% | 56,305 | +6.898% |
| 2025-06-06 | 39.34 | 39.37 | 39.29 | 39.36 | -0.205% | 23,098 | +7.091% |
| 2025-06-05 | 39.54 | 39.55 | 39.43 | 39.44 | -0.025% | 11,245 | +6.871% |
| 2025-06-04 | 39.31 | 39.48 | 39.31 | 39.45 | +0.510% | 33,901 | +6.844% |
| 2025-06-03 | 39.20 | 39.29 | 39.19 | 39.25 | -0.279% | 27,360 | +7.389% |
| 2025-06-02 | 39.24 | 39.36 | 39.24 | 39.36 | +0.511% | 37,474 | +7.088% |
| 2025-05-30 | 39.14 | 39.20 | 39.09 | 39.16 | -0.331% | 64,075 | +7.635% |
| 2025-05-29 | 39.31 | 39.38 | 39.24 | 39.29 | +0.383% | 100,826 | +7.279% |
| 2025-05-28 | 39.18 | 39.27 | 39.13 | 39.14 | -0.382% | 62,887 | +7.690% |
| 2025-05-27 | 39.19 | 39.29 | 39.19 | 39.29 | +0.178% | 174,274 | +7.279% |
| 2025-05-23 | 39.07 | 39.23 | 39.07 | 39.22 | +0.849% | 15,781 | +7.471% |
| 2025-05-22 | 38.93 | 39.01 | 38.85 | 38.89 | -0.384% | 42,565 | +8.383% |
| 2025-05-21 | 38.95 | 39.09 | 38.93 | 39.04 | +0.283% | 58,776 | +7.966% |
| 2025-05-20 | 38.91 | 38.96 | 38.81 | 38.93 | +0.077% | 339,492 | +8.271% |
| 2025-05-19 | 38.73 | 39.06 | 38.73 | 38.90 | +0.725% | 28,372 | +8.355% |
| 2025-05-16 | 38.75 | 38.75 | 38.57 | 38.62 | -0.284% | 13,231 | +9.140% |
| 2025-05-15 | 38.76 | 38.77 | 38.65 | 38.73 | +0.389% | 19,122 | +8.830% |
| 2025-05-14 | 38.66 | 38.71 | 38.55 | 38.58 | -0.155% | 10,583 | +9.253% |
| 2025-05-13 | 38.50 | 38.74 | 38.50 | 38.64 | +0.468% | 40,358 | +9.084% |
| 2025-05-12 | 38.55 | 38.59 | 38.40 | 38.46 | -0.517% | 150,218 | +9.594% |
| 2025-05-09 | 38.66 | 38.77 | 38.66 | 38.66 | +0.155% | 42,083 | +9.027% |
| 2025-05-08 | 38.64 | 38.77 | 38.55 | 38.60 | -0.207% | 33,862 | +9.197% |
| 2025-05-07 | 38.74 | 38.82 | 38.67 | 38.68 | -0.489% | 132,124 | +8.971% |
| 2025-05-06 | 38.73 | 38.96 | 38.73 | 38.87 | -0.026% | 63,603 | +8.438% |
| 2025-05-05 | 38.98 | 38.98 | 38.83 | 38.88 | +0.129% | 50,336 | +8.410% |
| 2025-05-02 | 38.93 | 38.93 | 38.80 | 38.83 | +0.466% | 40,955 | +8.550% |
| 2025-05-01 | 38.77 | 38.77 | 38.61 | 38.65 | -0.103% | 13,409 | +9.056% |
| 2025-04-30 | 38.65 | 38.76 | 38.62 | 38.69 | -0.052% | 187,624 | +8.943% |
| 2025-04-29 | 38.69 | 38.75 | 38.66 | 38.71 | +0.078% | 36,535 | +8.887% |
| 2025-04-28 | 38.58 | 38.69 | 38.54 | 38.68 | +0.311% | 62,529 | +8.971% |
| 2025-04-25 | 38.42 | 38.61 | 38.42 | 38.56 | +0.182% | 30,887 | +9.310% |
| 2025-04-24 | 38.44 | 38.58 | 38.40 | 38.49 | +0.680% | 33,754 | +9.509% |
| 2025-04-23 | 38.46 | 38.56 | 38.13 | 38.23 | -0.443% | 209,086 | +10.254% |
| 2025-04-22 | 38.36 | 38.50 | 38.33 | 38.40 | +0.026% | 110,317 | +9.766% |
| 2025-04-21 | 38.30 | 38.43 | 38.30 | 38.39 | +0.576% | 64,947 | +9.794% |
| 2025-04-17 | 37.94 | 38.19 | 37.89 | 38.17 | +0.527% | 207,407 | +10.427% |
| 2025-04-16 | 37.81 | 37.99 | 37.79 | 37.97 | +0.930% | 181,966 | +11.009% |
| 2025-04-15 | 37.67 | 37.77 | 37.60 | 37.62 | 0.000% | 26,902 | +12.041% |