REET
iShares Global REIT ETF
stockNYSEETF
Market OpenOct 5, 2026 11:29:52 AM EDT
25.58USD-0.234%(-0.06)285,654
25.60Bid25.61Ask0.01SpreadREET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.59 | 25.64 | 25.42 | 25.58 | -0.234% | 285,654 | 0.000% |
| 2026-10-02 | 25.62 | 25.81 | 25.56 | 25.64 | +0.195% | 3,388,209 | -0.234% |
| 2026-10-01 | 25.63 | 25.64 | 25.43 | 25.59 | -0.737% | 3,856,113 | -0.039% |
| 2026-09-30 | 26.07 | 26.08 | 25.74 | 25.78 | -0.770% | 4,116,796 | -0.776% |
| 2026-09-29 | 26.01 | 26.07 | 25.82 | 25.98 | -0.115% | 2,686,286 | -1.540% |
| 2026-09-28 | 26.00 | 26.20 | 25.93 | 26.01 | -0.192% | 2,688,866 | -1.653% |
| 2026-09-25 | 26.16 | 26.16 | 25.90 | 26.06 | -0.115% | 2,378,153 | -1.842% |
| 2026-09-24 | 26.15 | 26.25 | 26.07 | 26.09 | -0.191% | 2,726,231 | -1.955% |
| 2026-09-23 | 26.34 | 26.35 | 26.11 | 26.14 | -1.135% | 3,363,266 | -2.142% |
| 2026-09-22 | 26.51 | 26.51 | 26.40 | 26.44 | -0.076% | 2,507,644 | -3.253% |
| 2026-09-21 | 26.32 | 26.50 | 26.32 | 26.46 | +0.915% | 3,234,385 | -3.326% |
| 2026-09-18 | 26.34 | 26.34 | 26.20 | 26.22 | -1.019% | 2,269,548 | -2.441% |
| 2026-09-17 | 26.54 | 26.57 | 26.43 | 26.49 | +0.493% | 1,981,784 | -3.435% |
| 2026-09-16 | 26.53 | 26.73 | 26.21 | 26.36 | -0.603% | 2,487,485 | -2.959% |
| 2026-09-15 | 26.59 | 26.62 | 26.38 | 26.52 | -1.119% | 3,848,984 | -3.544% |
| 2026-09-14 | 26.90 | 27.07 | 26.72 | 26.82 | -0.593% | 2,388,119 | -4.623% |
| 2026-09-11 | 27.05 | 27.07 | 26.90 | 26.98 | +0.335% | 1,628,392 | -5.189% |
| 2026-09-10 | 27.05 | 27.18 | 26.82 | 26.89 | -0.738% | 2,552,604 | -4.872% |
| 2026-09-09 | 27.30 | 27.35 | 27.03 | 27.09 | -0.987% | 3,791,633 | -5.574% |
| 2026-09-08 | 27.29 | 27.50 | 27.27 | 27.36 | -0.146% | 2,997,445 | -6.506% |
| 2026-09-04 | 27.44 | 27.61 | 27.38 | 27.40 | -0.472% | 2,637,125 | -6.642% |
| 2026-09-03 | 27.47 | 27.54 | 27.33 | 27.53 | +0.732% | 3,355,241 | -7.083% |
| 2026-09-02 | 27.44 | 27.44 | 27.19 | 27.33 | -0.365% | 2,589,142 | -6.403% |
| 2026-09-01 | 27.48 | 27.59 | 27.32 | 27.43 | -0.255% | 3,128,054 | -6.744% |
| 2026-08-31 | 27.60 | 27.64 | 27.38 | 27.50 | -0.650% | 2,931,306 | -6.982% |
| 2026-08-28 | 27.93 | 27.95 | 27.64 | 27.68 | -0.753% | 5,395,189 | -7.587% |
| 2026-08-27 | 27.96 | 28.02 | 27.84 | 27.89 | -0.641% | 3,610,265 | -8.283% |
| 2026-08-26 | 28.25 | 28.25 | 28.07 | 28.07 | -0.567% | 3,780,022 | -8.871% |
| 2026-08-25 | 28.21 | 28.25 | 28.10 | 28.23 | +0.177% | 2,587,684 | -9.387% |
| 2026-08-24 | 28.12 | 28.23 | 27.98 | 28.18 | +0.571% | 3,932,293 | -9.226% |
| 2026-08-21 | 28.16 | 28.17 | 27.95 | 28.02 | -0.214% | 4,232,073 | -8.708% |
| 2026-08-20 | 27.98 | 28.17 | 27.94 | 28.08 | +0.214% | 2,636,309 | -8.903% |
| 2026-08-19 | 28.00 | 28.05 | 27.84 | 28.02 | +0.502% | 2,717,547 | -8.708% |
| 2026-08-18 | 28.00 | 28.12 | 27.87 | 27.88 | -0.322% | 2,301,512 | -8.250% |
| 2026-08-17 | 28.05 | 28.05 | 27.90 | 27.97 | -0.604% | 2,793,224 | -8.545% |
| 2026-08-14 | 28.12 | 28.20 | 28.07 | 28.14 | +0.178% | 2,142,279 | -9.097% |
| 2026-08-13 | 28.01 | 28.18 | 27.96 | 28.09 | +0.789% | 2,710,848 | -8.936% |
| 2026-08-12 | 27.76 | 27.91 | 27.70 | 27.87 | +0.686% | 2,522,908 | -8.217% |
| 2026-08-11 | 27.84 | 27.86 | 27.66 | 27.68 | -0.575% | 2,309,119 | -7.587% |
| 2026-08-10 | 28.12 | 28.12 | 27.79 | 27.84 | -1.382% | 2,644,370 | -8.118% |
| 2026-08-07 | 28.17 | 28.30 | 28.08 | 28.23 | +0.498% | 2,181,804 | -9.387% |
| 2026-08-06 | 28.48 | 28.51 | 28.04 | 28.09 | -1.022% | 2,140,447 | -8.936% |
| 2026-08-05 | 28.38 | 28.41 | 28.19 | 28.38 | +0.247% | 3,185,157 | -9.866% |
| 2026-08-04 | 28.26 | 28.36 | 28.03 | 28.31 | -0.282% | 1,987,416 | -9.643% |
| 2026-08-03 | 28.39 | 28.53 | 28.26 | 28.39 | +0.035% | 2,856,265 | -9.898% |
| 2026-07-31 | 28.51 | 28.53 | 28.24 | 28.38 | -0.595% | 2,226,276 | -9.866% |
| 2026-07-30 | 28.85 | 28.87 | 28.34 | 28.55 | -0.453% | 3,267,907 | -10.403% |
| 2026-07-29 | 28.88 | 28.92 | 28.63 | 28.68 | -0.693% | 2,652,460 | -10.809% |
| 2026-07-28 | 28.98 | 29.06 | 28.87 | 28.88 | +0.313% | 2,707,108 | -11.427% |
| 2026-07-27 | 28.94 | 28.95 | 28.75 | 28.79 | -0.346% | 2,490,425 | -11.150% |
| 2026-07-24 | 28.57 | 28.95 | 28.57 | 28.89 | +1.797% | 3,377,822 | -11.457% |
| 2026-07-23 | 28.34 | 28.51 | 28.29 | 28.38 | -0.106% | 3,922,667 | -9.866% |
| 2026-07-22 | 28.59 | 28.60 | 28.36 | 28.41 | -0.525% | 2,760,373 | -9.961% |
| 2026-07-21 | 28.43 | 28.59 | 28.37 | 28.56 | +0.387% | 2,546,636 | -10.434% |
| 2026-07-20 | 28.53 | 28.61 | 28.36 | 28.45 | -0.245% | 3,286,776 | -10.088% |
| 2026-07-17 | 28.57 | 28.78 | 28.43 | 28.52 | +0.105% | 3,927,771 | -10.309% |
| 2026-07-16 | 27.96 | 28.51 | 27.94 | 28.49 | +1.969% | 4,162,514 | -10.214% |
| 2026-07-15 | 28.00 | 28.18 | 27.86 | 27.94 | +0.036% | 4,022,603 | -8.447% |
| 2026-07-14 | 27.96 | 28.06 | 27.86 | 27.93 | +0.072% | 2,480,540 | -8.414% |
| 2026-07-13 | 27.87 | 28.07 | 27.82 | 27.91 | +0.360% | 1,757,198 | -8.348% |
| 2026-07-10 | 27.87 | 27.90 | 27.62 | 27.81 | +0.216% | 2,505,130 | -8.019% |
| 2026-07-09 | 27.74 | 27.89 | 27.71 | 27.75 | +0.108% | 1,631,679 | -7.820% |
| 2026-07-08 | 28.00 | 28.04 | 27.70 | 27.72 | -1.387% | 3,646,056 | -7.720% |
| 2026-07-07 | 27.97 | 28.27 | 27.96 | 28.11 | +0.934% | 2,120,242 | -9.000% |
| 2026-07-06 | 27.92 | 27.98 | 27.80 | 27.85 | -0.465% | 2,424,936 | -8.151% |
| 2026-07-02 | 27.82 | 28.00 | 27.78 | 27.98 | +1.193% | 2,261,770 | -8.578% |
| 2026-07-01 | 27.55 | 27.80 | 27.55 | 27.65 | +0.109% | 2,258,043 | -7.486% |
| 2026-06-30 | 27.83 | 27.83 | 27.61 | 27.62 | -1.533% | 3,052,523 | -7.386% |
| 2026-06-29 | 28.08 | 28.09 | 27.86 | 28.05 | -0.178% | 1,326,257 | -8.806% |
| 2026-06-26 | 27.95 | 28.12 | 27.91 | 28.10 | +1.043% | 2,353,632 | -8.968% |
| 2026-06-25 | 27.74 | 27.82 | 27.58 | 27.81 | +0.579% | 1,470,578 | -8.019% |
| 2026-06-24 | 27.71 | 27.75 | 27.48 | 27.65 | +0.436% | 2,280,700 | -7.486% |
| 2026-06-23 | 27.28 | 27.60 | 27.27 | 27.53 | +0.769% | 6,961,496 | -7.083% |
| 2026-06-22 | 27.05 | 27.39 | 27.04 | 27.32 | +0.961% | 2,001,351 | -6.369% |
| 2026-06-18 | 27.15 | 27.21 | 27.02 | 27.06 | +0.148% | 1,114,970 | -5.469% |
| 2026-06-17 | 27.59 | 27.66 | 26.96 | 27.02 | -2.172% | 2,929,027 | -5.329% |
| 2026-06-16 | 27.69 | 27.81 | 27.55 | 27.62 | +0.109% | 2,351,725 | -7.386% |
| 2026-06-15 | 27.80 | 27.89 | 27.53 | 27.59 | -1.147% | 2,763,194 | -7.285% |
| 2026-06-12 | 27.80 | 27.99 | 27.77 | 27.91 | +0.758% | 1,980,844 | -8.348% |
| 2026-06-11 | 27.60 | 27.82 | 27.50 | 27.70 | +0.618% | 3,075,225 | -7.653% |
| 2026-06-10 | 27.57 | 27.77 | 27.51 | 27.53 | +0.218% | 2,261,259 | -7.083% |
| 2026-06-09 | 27.11 | 27.57 | 27.11 | 27.47 | +2.005% | 2,885,392 | -6.880% |
| 2026-06-08 | 27.25 | 27.30 | 26.86 | 26.93 | -0.883% | 2,407,976 | -5.013% |
| 2026-06-05 | 27.00 | 27.33 | 26.91 | 27.17 | +0.221% | 2,043,521 | -5.852% |
| 2026-06-04 | 27.00 | 27.11 | 26.90 | 27.11 | +1.044% | 2,615,452 | -5.644% |
| 2026-06-03 | 26.80 | 27.00 | 26.75 | 26.83 | -0.149% | 3,023,500 | -4.659% |
| 2026-06-02 | 26.78 | 26.89 | 26.68 | 26.87 | +0.374% | 2,164,184 | -4.801% |
| 2026-06-01 | 27.02 | 27.07 | 26.75 | 26.77 | -1.834% | 2,383,037 | -4.445% |
| 2026-05-29 | 27.46 | 27.46 | 27.20 | 27.27 | -0.692% | 2,103,552 | -6.197% |
| 2026-05-28 | 27.49 | 27.63 | 27.36 | 27.46 | -0.182% | 1,525,679 | -6.846% |
| 2026-05-27 | 27.56 | 27.69 | 27.51 | 27.51 | -0.362% | 2,307,912 | -7.016% |
| 2026-05-26 | 27.53 | 27.65 | 27.47 | 27.61 | +0.693% | 1,409,419 | -7.352% |
| 2026-05-22 | 27.50 | 27.52 | 27.28 | 27.42 | -0.109% | 1,293,898 | -6.710% |
| 2026-05-21 | 27.28 | 27.46 | 27.12 | 27.45 | +0.256% | 1,857,056 | -6.812% |
| 2026-05-20 | 27.06 | 27.40 | 27.01 | 27.38 | +1.332% | 2,216,355 | -6.574% |
| 2026-05-19 | 26.94 | 27.10 | 26.88 | 27.02 | 0.000% | 2,014,422 | -5.329% |
| 2026-05-18 | 26.78 | 27.08 | 26.78 | 27.02 | +0.783% | 1,765,350 | -5.329% |
| 2026-05-15 | 27.11 | 27.13 | 26.79 | 26.81 | -1.651% | 2,211,101 | -4.588% |
| 2026-05-14 | 27.37 | 27.41 | 27.22 | 27.26 | 0.000% | 1,201,447 | -6.163% |
| 2026-05-13 | 27.29 | 27.36 | 27.14 | 27.26 | -0.475% | 2,697,942 | -6.163% |
| 2026-05-12 | 27.38 | 27.42 | 27.20 | 27.39 | -0.073% | 1,695,946 | -6.608% |
| 2026-05-11 | 27.50 | 27.58 | 27.36 | 27.41 | 0.000% | 2,317,865 | -6.676% |
| 2026-05-08 | 27.43 | 27.53 | 27.37 | 27.41 | +0.366% | 2,550,915 | -6.676% |
| 2026-05-07 | 27.63 | 27.63 | 27.27 | 27.31 | -0.979% | 2,266,371 | -6.335% |
| 2026-05-06 | 27.48 | 27.66 | 27.44 | 27.58 | +1.472% | 2,932,161 | -7.252% |
| 2026-05-05 | 27.14 | 27.23 | 27.00 | 27.18 | +0.555% | 1,914,379 | -5.887% |
| 2026-05-04 | 27.15 | 27.28 | 26.96 | 27.03 | -0.880% | 1,785,387 | -5.364% |
| 2026-05-01 | 27.41 | 27.41 | 27.21 | 27.27 | -0.183% | 1,818,763 | -6.197% |
| 2026-04-30 | 26.86 | 27.34 | 26.86 | 27.32 | +1.826% | 2,718,788 | -6.369% |
| 2026-04-29 | 26.96 | 27.06 | 26.74 | 26.83 | -0.960% | 1,675,270 | -4.659% |
| 2026-04-28 | 26.89 | 27.09 | 26.79 | 27.09 | +0.482% | 1,865,420 | -5.574% |
| 2026-04-27 | 27.02 | 27.14 | 26.92 | 26.96 | -0.222% | 1,907,672 | -5.119% |
| 2026-04-24 | 27.08 | 27.22 | 27.01 | 27.02 | -0.258% | 1,606,689 | -5.329% |
| 2026-04-23 | 26.88 | 27.13 | 26.84 | 27.09 | +0.894% | 1,851,548 | -5.574% |
| 2026-04-22 | 27.18 | 27.24 | 26.74 | 26.85 | -0.703% | 1,568,159 | -4.730% |
| 2026-04-21 | 27.45 | 27.50 | 26.98 | 27.04 | -1.565% | 2,378,427 | -5.399% |
| 2026-04-20 | 27.34 | 27.48 | 27.31 | 27.47 | +0.146% | 2,221,952 | -6.880% |
| 2026-04-17 | 27.27 | 27.50 | 27.24 | 27.43 | +1.367% | 3,310,380 | -6.744% |
| 2026-04-16 | 26.95 | 27.14 | 26.95 | 27.06 | +0.595% | 2,731,968 | -5.469% |
| 2026-04-15 | 26.79 | 26.90 | 26.69 | 26.90 | +0.186% | 4,066,587 | -4.907% |
| 2026-04-14 | 26.58 | 26.87 | 26.53 | 26.85 | +1.244% | 2,059,452 | -4.730% |
| 2026-04-13 | 26.32 | 26.52 | 26.25 | 26.52 | +0.341% | 2,423,054 | -3.544% |
| 2026-04-10 | 26.42 | 26.52 | 26.33 | 26.43 | +0.266% | 3,515,803 | -3.216% |
| 2026-04-09 | 26.14 | 26.57 | 26.09 | 26.36 | +0.381% | 1,328,840 | -2.959% |
| 2026-04-08 | 26.20 | 26.28 | 26.13 | 26.26 | +2.338% | 3,662,625 | -2.589% |
| 2026-04-07 | 25.47 | 25.71 | 25.41 | 25.66 | +0.352% | 2,470,880 | -0.312% |
| 2026-04-06 | 25.55 | 25.65 | 25.48 | 25.57 | 0.000% | 2,250,094 | +0.039% |
| 2026-04-02 | 25.23 | 25.61 | 25.18 | 25.57 | +0.669% | 3,957,014 | +0.039% |
| 2026-04-01 | 25.28 | 25.45 | 25.27 | 25.40 | +0.994% | 3,532,245 | +0.709% |
| 2026-03-31 | 25.05 | 25.33 | 24.89 | 25.15 | +1.452% | 3,467,211 | +1.710% |
| 2026-03-30 | 24.94 | 25.05 | 24.68 | 24.79 | +0.364% | 2,306,156 | +3.187% |
| 2026-03-27 | 24.84 | 24.98 | 24.68 | 24.70 | -1.002% | 2,378,933 | +3.563% |
| 2026-03-26 | 24.95 | 25.15 | 24.89 | 24.95 | -0.558% | 2,812,291 | +2.525% |
| 2026-03-25 | 25.24 | 25.24 | 24.97 | 25.09 | +0.160% | 3,476,321 | +1.953% |
| 2026-03-24 | 24.97 | 25.23 | 24.86 | 25.05 | -0.398% | 3,658,303 | +2.116% |
| 2026-03-23 | 25.26 | 25.50 | 25.14 | 25.15 | +0.761% | 4,170,338 | +1.710% |
| 2026-03-20 | 25.67 | 25.72 | 24.85 | 24.96 | -3.068% | 3,114,609 | +2.484% |
| 2026-03-19 | 25.66 | 25.86 | 25.58 | 25.75 | -0.271% | 2,813,985 | -0.660% |
| 2026-03-18 | 26.12 | 26.13 | 25.82 | 25.82 | -1.300% | 1,600,998 | -0.930% |
| 2026-03-17 | 26.24 | 26.34 | 26.15 | 26.16 | -0.153% | 1,934,958 | -2.217% |
| 2026-03-16 | 26.09 | 26.35 | 26.09 | 26.20 | +1.315% | 2,787,997 | -2.366% |
| 2026-03-13 | 26.12 | 26.30 | 25.84 | 25.86 | -0.500% | 2,115,464 | -1.083% |
| 2026-03-12 | 25.97 | 26.15 | 25.91 | 25.99 | -0.726% | 2,821,393 | -1.578% |
| 2026-03-11 | 26.34 | 26.34 | 26.12 | 26.18 | -0.908% | 1,680,736 | -2.292% |
| 2026-03-10 | 26.38 | 26.70 | 26.26 | 26.42 | +0.114% | 2,070,418 | -3.179% |
| 2026-03-09 | 26.05 | 26.48 | 25.77 | 26.39 | +0.190% | 2,198,009 | -3.069% |
| 2026-03-06 | 26.41 | 26.41 | 26.21 | 26.34 | -1.237% | 2,234,014 | -2.885% |
| 2026-03-05 | 26.76 | 26.76 | 26.45 | 26.67 | -0.929% | 2,005,263 | -4.087% |
| 2026-03-04 | 26.85 | 26.94 | 26.65 | 26.92 | +0.112% | 1,851,012 | -4.978% |
| 2026-03-03 | 26.76 | 26.98 | 26.45 | 26.89 | -1.285% | 1,397,659 | -4.872% |
| 2026-03-02 | 26.97 | 27.30 | 26.92 | 27.24 | -0.037% | 1,760,468 | -6.094% |
| 2026-02-27 | 27.19 | 27.45 | 27.19 | 27.25 | -0.147% | 2,590,450 | -6.128% |
| 2026-02-26 | 27.24 | 27.34 | 27.17 | 27.29 | +0.590% | 845,607 | -6.266% |
| 2026-02-25 | 27.12 | 27.18 | 27.00 | 27.13 | +0.148% | 1,476,124 | -5.713% |
| 2026-02-24 | 27.05 | 27.12 | 26.95 | 27.09 | 0.000% | 2,549,037 | -5.574% |
| 2026-02-23 | 27.03 | 27.23 | 26.98 | 27.09 | +0.111% | 2,123,125 | -5.574% |
| 2026-02-20 | 26.88 | 27.06 | 26.84 | 27.06 | +0.745% | 1,189,651 | -5.469% |
| 2026-02-19 | 26.83 | 26.93 | 26.72 | 26.86 | -0.149% | 1,699,681 | -4.765% |
| 2026-02-18 | 27.21 | 27.21 | 26.88 | 26.90 | -1.284% | 2,315,961 | -4.907% |
| 2026-02-17 | 27.08 | 27.26 | 26.95 | 27.25 | +1.001% | 1,457,909 | -6.128% |
| 2026-02-13 | 26.77 | 27.07 | 26.69 | 26.98 | +1.011% | 1,829,335 | -5.189% |
| 2026-02-12 | 27.00 | 27.14 | 26.68 | 26.71 | -0.224% | 3,054,143 | -4.231% |
| 2026-02-11 | 26.76 | 26.91 | 26.71 | 26.77 | +0.450% | 2,111,809 | -4.445% |
| 2026-02-10 | 26.44 | 26.73 | 26.43 | 26.65 | +0.947% | 1,702,066 | -4.015% |
| 2026-02-09 | 26.27 | 26.42 | 26.17 | 26.40 | +0.533% | 1,366,358 | -3.106% |
| 2026-02-06 | 26.03 | 26.28 | 26.03 | 26.26 | +1.312% | 1,068,759 | -2.589% |
| 2026-02-05 | 25.82 | 26.00 | 25.75 | 25.92 | 0.000% | 1,241,288 | -1.312% |
| 2026-02-04 | 25.76 | 26.01 | 25.73 | 25.92 | +1.210% | 1,155,525 | -1.312% |
| 2026-02-03 | 25.48 | 25.63 | 25.39 | 25.61 | +0.431% | 2,344,456 | -0.117% |
| 2026-02-02 | 25.68 | 25.74 | 25.50 | 25.50 | -0.662% | 1,036,013 | +0.314% |
| 2026-01-30 | 25.60 | 25.68 | 25.43 | 25.67 | -0.194% | 1,199,942 | -0.351% |
| 2026-01-29 | 25.51 | 25.73 | 25.39 | 25.72 | +1.340% | 1,537,679 | -0.544% |
| 2026-01-28 | 25.53 | 25.62 | 25.34 | 25.38 | -0.704% | 967,154 | +0.788% |
| 2026-01-27 | 25.50 | 25.57 | 25.43 | 25.56 | +0.353% | 878,387 | +0.078% |
| 2026-01-26 | 25.60 | 25.66 | 25.45 | 25.47 | -0.039% | 772,701 | +0.432% |
| 2026-01-23 | 25.39 | 25.51 | 25.29 | 25.48 | +0.354% | 782,360 | +0.392% |
| 2026-01-22 | 25.63 | 25.66 | 25.37 | 25.39 | -0.704% | 901,861 | +0.748% |
| 2026-01-21 | 25.66 | 25.68 | 25.40 | 25.57 | +0.117% | 926,282 | +0.039% |
| 2026-01-20 | 25.79 | 25.79 | 25.52 | 25.54 | -1.314% | 1,426,406 | +0.157% |
| 2026-01-16 | 25.66 | 25.95 | 25.63 | 25.88 | +0.975% | 1,668,860 | -1.159% |
| 2026-01-15 | 25.58 | 25.78 | 25.58 | 25.63 | +0.392% | 718,756 | -0.195% |
| 2026-01-14 | 25.40 | 25.55 | 25.32 | 25.53 | +0.551% | 962,312 | +0.196% |
| 2026-01-13 | 25.34 | 25.42 | 25.14 | 25.39 | +0.197% | 842,948 | +0.748% |
| 2026-01-12 | 25.35 | 25.45 | 25.30 | 25.34 | +0.039% | 867,797 | +0.947% |
| 2026-01-09 | 25.29 | 25.45 | 25.29 | 25.33 | 0.000% | 686,638 | +0.987% |
| 2026-01-08 | 25.06 | 25.38 | 25.05 | 25.33 | +0.756% | 641,652 | +0.987% |
| 2026-01-07 | 25.34 | 25.39 | 25.12 | 25.14 | -0.119% | 1,202,028 | +1.750% |
| 2026-01-06 | 24.98 | 25.22 | 24.95 | 25.17 | +0.439% | 813,958 | +1.629% |
| 2026-01-05 | 24.94 | 25.14 | 24.84 | 25.06 | +0.160% | 1,240,237 | +2.075% |
| 2026-01-02 | 24.98 | 25.08 | 24.84 | 25.02 | +0.281% | 783,876 | +2.238% |
| 2025-12-31 | 25.12 | 25.12 | 24.93 | 24.95 | -0.637% | 473,321 | +2.525% |
| 2025-12-30 | 25.14 | 25.15 | 25.06 | 25.11 | +0.040% | 1,572,318 | +1.872% |
| 2025-12-29 | 25.05 | 25.15 | 25.02 | 25.10 | +0.240% | 3,436,103 | +1.912% |
| 2025-12-26 | 25.02 | 25.06 | 24.95 | 25.04 | +0.160% | 998,448 | +2.157% |
| 2025-12-24 | 24.89 | 25.04 | 24.88 | 25.00 | +0.523% | 1,008,933 | +2.320% |
| 2025-12-23 | 24.89 | 24.90 | 24.82 | 24.87 | +0.282% | 1,744,250 | +2.855% |
| 2025-12-22 | 24.66 | 24.83 | 24.64 | 24.80 | +0.364% | 1,578,956 | +3.145% |
| 2025-12-19 | 24.73 | 24.85 | 24.69 | 24.71 | -0.202% | 2,040,459 | +3.521% |
| 2025-12-18 | 24.90 | 24.97 | 24.73 | 24.76 | -0.121% | 1,957,155 | +3.312% |
| 2025-12-17 | 24.73 | 24.86 | 24.69 | 24.79 | +0.283% | 1,907,533 | +3.187% |
| 2025-12-16 | 24.88 | 24.94 | 24.68 | 24.72 | -0.603% | 1,714,685 | +3.479% |
| 2025-12-15 | 24.85 | 24.88 | 24.73 | 24.87 | -0.956% | 1,807,854 | +2.855% |
| 2025-12-12 | 25.17 | 25.29 | 25.02 | 25.11 | -0.040% | 1,288,692 | +1.872% |
| 2025-12-11 | 25.10 | 25.20 | 25.02 | 25.12 | +0.279% | 2,035,487 | +1.831% |
| 2025-12-10 | 24.98 | 25.18 | 24.95 | 25.05 | +0.401% | 1,574,557 | +2.116% |
| 2025-12-09 | 25.07 | 25.19 | 24.93 | 24.95 | -0.359% | 1,975,809 | +2.525% |
| 2025-12-08 | 25.22 | 25.26 | 25.02 | 25.04 | -0.871% | 1,688,669 | +2.157% |
| 2025-12-05 | 25.29 | 25.36 | 25.23 | 25.26 | -0.158% | 1,464,888 | +1.267% |
| 2025-12-04 | 25.37 | 25.47 | 25.27 | 25.30 | -0.472% | 6,833,167 | +1.107% |
| 2025-12-03 | 25.42 | 25.48 | 25.35 | 25.42 | +0.118% | 5,006,262 | +0.629% |
| 2025-12-02 | 25.45 | 25.48 | 25.31 | 25.39 | -0.039% | 5,850,659 | +0.748% |
| 2025-12-01 | 25.49 | 25.53 | 25.39 | 25.40 | -1.013% | 1,540,408 | +0.709% |
| 2025-11-28 | 25.51 | 25.69 | 25.51 | 25.66 | +0.431% | 403,160 | -0.312% |
| 2025-11-26 | 25.38 | 25.66 | 25.35 | 25.55 | +0.630% | 1,094,930 | +0.117% |
| 2025-11-25 | 25.22 | 25.50 | 25.22 | 25.39 | +1.075% | 2,087,876 | +0.748% |
| 2025-11-24 | 25.17 | 25.23 | 25.02 | 25.12 | -0.119% | 3,920,607 | +1.831% |
| 2025-11-21 | 24.92 | 25.21 | 24.82 | 25.15 | +1.289% | 1,665,927 | +1.710% |
| 2025-11-20 | 25.09 | 25.20 | 24.81 | 24.83 | -0.481% | 1,644,898 | +3.021% |
| 2025-11-19 | 25.12 | 25.16 | 24.87 | 24.95 | -0.677% | 1,412,269 | +2.525% |
| 2025-11-18 | 25.07 | 25.20 | 25.00 | 25.12 | +0.159% | 1,817,253 | +1.831% |
| 2025-11-17 | 25.23 | 25.29 | 24.99 | 25.08 | -0.476% | 1,364,273 | +1.994% |
| 2025-11-14 | 25.18 | 25.23 | 25.10 | 25.20 | -0.040% | 1,541,938 | +1.508% |
| 2025-11-13 | 25.39 | 25.42 | 25.17 | 25.21 | -1.137% | 692,008 | +1.468% |
| 2025-11-12 | 25.61 | 25.66 | 25.49 | 25.50 | -0.740% | 1,515,271 | +0.314% |
| 2025-11-11 | 25.58 | 25.70 | 25.58 | 25.69 | +0.864% | 969,757 | -0.428% |
| 2025-11-10 | 25.50 | 25.56 | 25.34 | 25.47 | -0.196% | 1,049,296 | +0.432% |
| 2025-11-07 | 25.23 | 25.52 | 25.20 | 25.52 | +1.350% | 1,116,103 | +0.235% |
| 2025-11-06 | 25.27 | 25.31 | 25.14 | 25.18 | -0.119% | 1,365,507 | +1.589% |
| 2025-11-05 | 25.22 | 25.29 | 25.13 | 25.21 | +0.119% | 817,542 | +1.468% |
| 2025-11-04 | 25.16 | 25.22 | 25.07 | 25.18 | -0.198% | 1,434,355 | +1.589% |
| 2025-11-03 | 25.14 | 25.23 | 24.91 | 25.23 | +0.079% | 1,896,700 | +1.387% |
| 2025-10-31 | 25.04 | 25.27 | 24.98 | 25.21 | +0.159% | 1,739,896 | +1.468% |
| 2025-10-30 | 25.01 | 25.28 | 24.99 | 25.17 | +0.239% | 1,725,800 | +1.629% |
| 2025-10-29 | 25.52 | 25.56 | 25.02 | 25.11 | -1.991% | 2,114,096 | +1.872% |
| 2025-10-28 | 26.06 | 26.06 | 25.61 | 25.62 | -1.537% | 2,501,628 | -0.156% |
| 2025-10-27 | 25.97 | 26.02 | 25.84 | 26.02 | +0.347% | 1,376,105 | -1.691% |
| 2025-10-24 | 25.97 | 26.07 | 25.91 | 25.93 | +0.193% | 773,535 | -1.350% |
| 2025-10-23 | 25.94 | 25.97 | 25.73 | 25.88 | +0.116% | 1,643,230 | -1.159% |
| 2025-10-22 | 25.82 | 25.89 | 25.72 | 25.85 | +0.584% | 2,175,533 | -1.044% |
| 2025-10-21 | 25.80 | 25.84 | 25.69 | 25.70 | -0.542% | 1,701,117 | -0.467% |
| 2025-10-20 | 25.76 | 25.86 | 25.70 | 25.84 | +0.859% | 1,466,075 | -1.006% |
| 2025-10-17 | 25.44 | 25.65 | 25.41 | 25.62 | +0.549% | 2,628,196 | -0.156% |
| 2025-10-16 | 25.53 | 25.65 | 25.41 | 25.48 | -0.039% | 1,608,173 | +0.392% |
| 2025-10-15 | 25.26 | 25.54 | 25.24 | 25.49 | +1.151% | 1,149,055 | +0.353% |
| 2025-10-14 | 24.94 | 25.25 | 24.93 | 25.20 | +0.760% | 1,030,608 | +1.508% |
| 2025-10-13 | 24.87 | 25.01 | 24.81 | 25.01 | +0.847% | 1,323,045 | +2.279% |
| 2025-10-10 | 25.11 | 25.16 | 24.76 | 24.80 | -1.077% | 1,069,652 | +3.145% |
| 2025-10-09 | 25.25 | 25.27 | 25.00 | 25.07 | -0.634% | 1,745,823 | +2.034% |
| 2025-10-08 | 25.27 | 25.35 | 25.17 | 25.23 | -0.552% | 811,284 | +1.387% |
| 2025-10-07 | 25.49 | 25.49 | 25.28 | 25.37 | -0.549% | 2,143,868 | +0.828% |
| 2025-10-06 | 25.63 | 25.64 | 25.48 | 25.51 | -0.662% | 1,558,687 | +0.274% |
| 2025-10-03 | 25.58 | 25.80 | 25.57 | 25.68 | +0.588% | 852,739 | -0.389% |
| 2025-10-02 | 25.62 | 25.62 | 25.41 | 25.53 | -0.429% | 1,765,534 | +0.196% |
| 2025-10-01 | 25.58 | 25.70 | 25.56 | 25.64 | +0.313% | 7,081,391 | -0.234% |
| 2025-09-30 | 25.44 | 25.57 | 25.38 | 25.56 | +0.630% | 1,477,477 | +0.078% |
| 2025-09-29 | 25.40 | 25.41 | 25.30 | 25.40 | 0.000% | 953,328 | +0.709% |
| 2025-09-26 | 25.24 | 25.43 | 25.21 | 25.40 | +0.954% | 1,658,521 | +0.709% |
| 2025-09-25 | 25.20 | 25.27 | 25.09 | 25.16 | -0.356% | 1,355,971 | +1.669% |
| 2025-09-24 | 25.48 | 25.48 | 25.25 | 25.25 | -1.019% | 1,653,625 | +1.307% |
| 2025-09-23 | 25.44 | 25.55 | 25.39 | 25.51 | +0.552% | 2,451,734 | +0.274% |
| 2025-09-22 | 25.30 | 25.39 | 25.14 | 25.37 | +0.158% | 1,659,928 | +0.828% |
| 2025-09-19 | 25.40 | 25.47 | 25.32 | 25.33 | -0.511% | 1,914,104 | +0.987% |
| 2025-09-18 | 25.35 | 25.51 | 25.35 | 25.46 | +0.157% | 1,424,583 | +0.471% |
| 2025-09-17 | 25.57 | 25.77 | 25.37 | 25.42 | -0.392% | 1,420,990 | +0.629% |
| 2025-09-16 | 25.64 | 25.67 | 25.46 | 25.52 | -1.277% | 1,322,605 | +0.235% |
| 2025-09-15 | 25.99 | 25.99 | 25.82 | 25.85 | -0.039% | 1,280,883 | -1.044% |
| 2025-09-12 | 25.83 | 25.93 | 25.78 | 25.86 | -0.193% | 1,317,699 | -1.083% |
| 2025-09-11 | 25.58 | 25.93 | 25.55 | 25.91 | +1.488% | 1,540,366 | -1.274% |
| 2025-09-10 | 25.55 | 25.67 | 25.48 | 25.53 | +0.078% | 603,904 | +0.196% |
| 2025-09-09 | 25.51 | 25.53 | 25.44 | 25.51 | -0.235% | 437,976 | +0.274% |
| 2025-09-08 | 25.53 | 25.57 | 25.41 | 25.57 | -0.117% | 548,704 | +0.039% |
| 2025-09-05 | 25.51 | 25.69 | 25.44 | 25.60 | +0.986% | 668,232 | -0.078% |
| 2025-09-04 | 25.23 | 25.35 | 25.13 | 25.35 | +0.635% | 1,557,346 | +0.907% |
| 2025-09-03 | 25.06 | 25.19 | 25.03 | 25.19 | +0.279% | 873,501 | +1.548% |
| 2025-09-02 | 25.26 | 25.29 | 25.05 | 25.12 | -1.798% | 814,228 | +1.831% |
| 2025-08-29 | 25.45 | 25.58 | 25.44 | 25.58 | +0.471% | 561,204 | 0.000% |
| 2025-08-28 | 25.51 | 25.53 | 25.32 | 25.46 | -0.118% | 1,341,186 | +0.471% |
| 2025-08-27 | 25.22 | 25.52 | 25.22 | 25.49 | +0.990% | 7,589,793 | +0.353% |
| 2025-08-26 | 25.27 | 25.36 | 25.21 | 25.24 | -0.119% | 1,249,373 | +1.347% |
| 2025-08-25 | 25.40 | 25.47 | 25.27 | 25.27 | -0.629% | 604,820 | +1.227% |
| 2025-08-22 | 25.14 | 25.57 | 25.12 | 25.43 | +1.517% | 386,840 | +0.590% |
| 2025-08-21 | 25.06 | 25.13 | 24.97 | 25.05 | -0.398% | 1,889,247 | +2.116% |
| 2025-08-20 | 25.10 | 25.32 | 25.10 | 25.15 | +0.399% | 910,159 | +1.710% |
| 2025-08-19 | 24.79 | 25.09 | 24.79 | 25.05 | +1.417% | 2,583,719 | +2.116% |
| 2025-08-18 | 24.87 | 24.90 | 24.70 | 24.70 | -0.763% | 487,963 | +3.563% |
| 2025-08-15 | 24.81 | 24.91 | 24.76 | 24.89 | +0.403% | 729,870 | +2.772% |
| 2025-08-14 | 24.81 | 24.82 | 24.65 | 24.79 | -0.681% | 2,216,668 | +3.187% |
| 2025-08-13 | 24.80 | 24.98 | 24.75 | 24.96 | +0.930% | 568,909 | +2.484% |
| 2025-08-12 | 24.64 | 24.75 | 24.54 | 24.73 | +0.528% | 2,951,722 | +3.437% |
| 2025-08-11 | 24.63 | 24.73 | 24.57 | 24.60 | -0.485% | 593,200 | +3.984% |
| 2025-08-08 | 24.83 | 24.90 | 24.68 | 24.72 | -0.483% | 648,085 | +3.479% |
| 2025-08-07 | 24.86 | 24.87 | 24.69 | 24.84 | +0.404% | 1,324,422 | +2.979% |
| 2025-08-06 | 24.93 | 24.95 | 24.74 | 24.74 | -0.483% | 1,824,120 | +3.395% |
| 2025-08-05 | 24.68 | 24.89 | 24.65 | 24.86 | +0.607% | 765,966 | +2.896% |
| 2025-08-04 | 24.57 | 24.75 | 24.53 | 24.71 | +1.063% | 448,689 | +3.521% |
| 2025-08-01 | 24.59 | 24.68 | 24.28 | 24.45 | -0.041% | 753,354 | +4.622% |
| 2025-07-31 | 24.70 | 24.80 | 24.45 | 24.46 | -1.411% | 930,189 | +4.579% |
| 2025-07-30 | 25.08 | 25.12 | 24.68 | 24.81 | -1.234% | 578,665 | +3.104% |
| 2025-07-29 | 24.85 | 25.12 | 24.78 | 25.12 | +1.536% | 819,053 | +1.831% |
| 2025-07-28 | 25.04 | 25.04 | 24.71 | 24.74 | -1.474% | 318,992 | +3.395% |
| 2025-07-25 | 25.08 | 25.11 | 24.86 | 25.11 | 0.000% | 396,265 | +1.872% |
| 2025-07-24 | 25.18 | 25.20 | 25.09 | 25.11 | -0.594% | 438,629 | +1.872% |
| 2025-07-23 | 25.22 | 25.29 | 25.17 | 25.26 | +0.079% | 1,584,934 | +1.267% |
| 2025-07-22 | 24.96 | 25.25 | 24.95 | 25.24 | +1.406% | 375,459 | +1.347% |
| 2025-07-21 | 24.91 | 25.00 | 24.84 | 24.89 | +0.484% | 494,353 | +2.772% |
| 2025-07-18 | 24.83 | 24.85 | 24.69 | 24.77 | +0.162% | 332,239 | +3.270% |
| 2025-07-17 | 24.73 | 24.80 | 24.63 | 24.73 | -0.282% | 429,437 | +3.437% |
| 2025-07-16 | 24.69 | 24.81 | 24.60 | 24.80 | +0.813% | 822,922 | +3.145% |
| 2025-07-15 | 24.90 | 24.91 | 24.52 | 24.60 | -1.244% | 1,016,104 | +3.984% |
| 2025-07-14 | 24.74 | 24.91 | 24.74 | 24.91 | +0.769% | 743,280 | +2.690% |
| 2025-07-11 | 24.60 | 24.76 | 24.50 | 24.72 | -0.242% | 946,434 | +3.479% |
| 2025-07-10 | 24.60 | 24.89 | 24.59 | 24.78 | +0.405% | 370,418 | +3.228% |
| 2025-07-09 | 24.70 | 24.71 | 24.60 | 24.68 | 0.000% | 598,755 | +3.647% |
| 2025-07-08 | 24.65 | 24.75 | 24.59 | 24.68 | -0.243% | 856,197 | +3.647% |
| 2025-07-07 | 24.95 | 25.05 | 24.62 | 24.74 | -0.842% | 918,477 | +3.395% |
| 2025-07-03 | 24.90 | 25.02 | 24.88 | 24.95 | +0.281% | 309,245 | +2.525% |
| 2025-07-02 | 24.85 | 24.92 | 24.68 | 24.88 | +0.080% | 846,233 | +2.814% |
| 2025-07-01 | 24.65 | 25.02 | 24.64 | 24.86 | +0.648% | 916,911 | +2.896% |
| 2025-06-30 | 24.64 | 24.73 | 24.42 | 24.70 | +0.488% | 1,830,798 | +3.563% |
| 2025-06-27 | 24.63 | 24.82 | 24.53 | 24.58 | -0.122% | 17,526,026 | +4.068% |
| 2025-06-26 | 24.59 | 24.63 | 24.33 | 24.61 | +0.244% | 1,080,933 | +3.941% |
| 2025-06-25 | 24.91 | 24.91 | 24.52 | 24.55 | -2.074% | 1,994,798 | +4.196% |
| 2025-06-24 | 25.08 | 25.14 | 24.93 | 25.07 | +0.240% | 1,488,585 | +2.034% |
| 2025-06-23 | 24.71 | 25.02 | 24.67 | 25.01 | +1.132% | 1,172,763 | +2.279% |
| 2025-06-20 | 24.90 | 24.93 | 24.66 | 24.73 | -0.161% | 19,257,029 | +3.437% |
| 2025-06-18 | 24.74 | 24.94 | 24.64 | 24.77 | +0.283% | 1,314,001 | +3.270% |
| 2025-06-17 | 24.75 | 24.83 | 24.60 | 24.70 | -0.081% | 448,420 | +3.563% |
| 2025-06-16 | 24.87 | 25.00 | 24.66 | 24.72 | -0.803% | 583,384 | +3.479% |
| 2025-06-13 | 24.96 | 25.07 | 24.79 | 24.92 | -0.954% | 502,648 | +2.648% |
| 2025-06-12 | 25.06 | 25.17 | 25.04 | 25.16 | +0.479% | 413,730 | +1.669% |
| 2025-06-11 | 25.25 | 25.30 | 24.98 | 25.04 | -0.437% | 390,028 | +2.157% |
| 2025-06-10 | 25.10 | 25.18 | 25.06 | 25.15 | +0.640% | 416,578 | +1.710% |
| 2025-06-09 | 24.96 | 25.12 | 24.83 | 24.99 | 0.000% | 382,398 | +2.361% |
| 2025-06-06 | 24.91 | 25.02 | 24.83 | 24.99 | +0.685% | 1,251,622 | +2.361% |
| 2025-06-05 | 24.88 | 24.93 | 24.73 | 24.82 | -0.040% | 543,986 | +3.062% |
| 2025-06-04 | 24.78 | 24.91 | 24.70 | 24.83 | +0.161% | 362,839 | +3.021% |
| 2025-06-03 | 24.87 | 24.87 | 24.64 | 24.79 | -0.562% | 526,714 | +3.187% |
| 2025-06-02 | 24.77 | 24.94 | 24.55 | 24.93 | +0.322% | 662,492 | +2.607% |
| 2025-05-30 | 24.75 | 24.89 | 24.61 | 24.85 | +0.081% | 638,315 | +2.938% |
| 2025-05-29 | 24.64 | 24.89 | 24.61 | 24.83 | +0.894% | 611,273 | +3.021% |
| 2025-05-28 | 24.58 | 24.62 | 24.47 | 24.61 | +0.122% | 995,259 | +3.941% |
| 2025-05-27 | 24.42 | 24.64 | 24.33 | 24.58 | +1.612% | 949,876 | +4.068% |
| 2025-05-23 | 24.07 | 24.23 | 24.02 | 24.19 | +0.373% | 618,632 | +5.746% |
| 2025-05-22 | 24.16 | 24.21 | 23.98 | 24.10 | -0.372% | 1,260,826 | +6.141% |
| 2025-05-21 | 24.61 | 24.65 | 24.17 | 24.19 | -2.144% | 474,544 | +5.746% |
| 2025-05-20 | 24.75 | 24.79 | 24.66 | 24.72 | -0.363% | 313,783 | +3.479% |
| 2025-05-19 | 24.61 | 24.83 | 24.58 | 24.81 | +0.202% | 437,833 | +3.104% |
| 2025-05-16 | 24.55 | 24.79 | 24.50 | 24.76 | +1.144% | 352,020 | +3.312% |
| 2025-05-15 | 24.20 | 24.50 | 24.19 | 24.48 | +1.408% | 498,033 | +4.493% |
| 2025-05-14 | 24.33 | 24.33 | 24.06 | 24.14 | -0.822% | 387,312 | +5.965% |
| 2025-05-13 | 24.57 | 24.59 | 24.26 | 24.34 | -1.017% | 1,966,559 | +5.094% |
| 2025-05-12 | 24.72 | 24.72 | 24.49 | 24.59 | +0.408% | 733,759 | +4.026% |
| 2025-05-09 | 24.39 | 24.52 | 24.32 | 24.49 | +0.782% | 439,851 | +4.451% |
| 2025-05-08 | 24.53 | 24.56 | 24.24 | 24.30 | -0.573% | 486,720 | +5.267% |
| 2025-05-07 | 24.44 | 24.63 | 24.42 | 24.44 | 0.000% | 629,535 | +4.664% |
| 2025-05-06 | 24.49 | 24.60 | 24.34 | 24.44 | -0.407% | 457,329 | +4.664% |
| 2025-05-05 | 24.55 | 24.64 | 24.44 | 24.54 | -0.081% | 290,425 | +4.238% |
| 2025-05-02 | 24.53 | 24.64 | 24.48 | 24.56 | +1.237% | 394,986 | +4.153% |
| 2025-05-01 | 24.22 | 24.43 | 24.11 | 24.26 | +0.372% | 687,386 | +5.441% |
| 2025-04-30 | 23.91 | 24.23 | 23.74 | 24.17 | +0.666% | 1,039,490 | +5.834% |
| 2025-04-29 | 24.04 | 24.12 | 23.88 | 24.01 | -0.166% | 295,500 | +6.539% |
| 2025-04-28 | 23.86 | 24.07 | 23.83 | 24.05 | +0.712% | 658,597 | +6.362% |
| 2025-04-25 | 23.91 | 23.93 | 23.74 | 23.88 | -0.084% | 698,186 | +7.119% |
| 2025-04-24 | 23.85 | 23.98 | 23.72 | 23.90 | +0.674% | 304,583 | +7.029% |
| 2025-04-23 | 24.00 | 24.14 | 23.66 | 23.74 | +0.211% | 671,965 | +7.751% |
| 2025-04-22 | 23.61 | 23.82 | 23.53 | 23.69 | +1.674% | 409,824 | +7.978% |
| 2025-04-21 | 23.64 | 23.64 | 23.07 | 23.30 | -1.646% | 920,061 | +9.785% |
| 2025-04-17 | 23.40 | 23.85 | 23.37 | 23.69 | +1.587% | 1,106,407 | +7.978% |
| 2025-04-16 | 23.39 | 23.60 | 23.21 | 23.32 | +0.215% | 564,257 | +9.691% |
| 2025-04-15 | 23.29 | 23.39 | 23.18 | 23.27 | 0.000% | 482,062 | +9.927% |