SCJ
iShares MSCI Japan Small-Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 9:48:47 AM EDT
110.05USD-0.091%(-0.10)6,477
106.73Bid113.59Ask6.86SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
110.05USD-0.091%(-0.10)
SCJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 110.05 | 110.05 | 110.05 | 110.05 | -0.091% | 6,477 | 0.000% |
| 2026-10-02 | 110.02 | 110.40 | 109.67 | 110.15 | +1.204% | 41,794 | -0.091% |
| 2026-10-01 | 109.37 | 109.50 | 108.67 | 108.84 | -0.603% | 28,303 | +1.112% |
| 2026-09-30 | 110.42 | 110.87 | 109.50 | 109.50 | +0.803% | 31,239 | +0.502% |
| 2026-09-29 | 108.96 | 109.00 | 108.23 | 108.63 | -1.212% | 21,112 | +1.309% |
| 2026-09-28 | 109.87 | 110.28 | 109.46 | 109.96 | -0.758% | 21,797 | +0.082% |
| 2026-09-25 | 110.33 | 110.83 | 109.99 | 110.80 | +1.791% | 12,942 | -0.677% |
| 2026-09-24 | 108.70 | 109.12 | 108.12 | 108.85 | -0.130% | 116,709 | +1.102% |
| 2026-09-23 | 109.57 | 109.60 | 108.86 | 108.99 | -1.437% | 7,125 | +0.971% |
| 2026-09-22 | 109.90 | 110.61 | 109.90 | 110.58 | +0.913% | 21,603 | -0.480% |
| 2026-09-21 | 109.56 | 109.80 | 109.36 | 109.58 | +0.247% | 5,231 | +0.429% |
| 2026-09-18 | 109.32 | 109.52 | 108.94 | 109.31 | -1.304% | 26,629 | +0.677% |
| 2026-09-17 | 111.38 | 111.44 | 110.65 | 110.75 | +0.469% | 31,063 | -0.636% |
| 2026-09-16 | 110.59 | 111.42 | 109.72 | 110.24 | +0.370% | 24,756 | -0.169% |
| 2026-09-15 | 109.71 | 109.83 | 109.32 | 109.83 | -0.408% | 14,620 | +0.200% |
| 2026-09-14 | 109.92 | 110.67 | 109.72 | 110.28 | -0.014% | 172,010 | -0.209% |
| 2026-09-11 | 110.19 | 110.62 | 110.08 | 110.30 | +1.927% | 11,664 | -0.222% |
| 2026-09-10 | 108.75 | 108.94 | 107.97 | 108.21 | -0.753% | 183,410 | +1.700% |
| 2026-09-09 | 110.01 | 110.09 | 108.95 | 109.03 | -0.863% | 7,500 | +0.935% |
| 2026-09-08 | 110.29 | 110.32 | 109.86 | 109.98 | -0.789% | 9,567 | +0.064% |
| 2026-09-04 | 110.60 | 111.12 | 110.60 | 110.85 | +0.013% | 15,196 | -0.726% |
| 2026-09-03 | 110.46 | 111.40 | 110.33 | 110.84 | +1.760% | 19,034 | -0.713% |
| 2026-09-02 | 108.28 | 108.93 | 108.09 | 108.92 | +0.076% | 32,036 | +1.035% |
| 2026-09-01 | 108.98 | 109.63 | 108.62 | 108.84 | -0.330% | 19,991 | +1.112% |
| 2026-08-31 | 109.62 | 109.67 | 108.98 | 109.20 | +0.064% | 16,115 | +0.778% |
| 2026-08-28 | 109.64 | 109.71 | 108.86 | 109.13 | -0.101% | 37,682 | +0.843% |
| 2026-08-27 | 109.03 | 109.31 | 108.80 | 109.24 | +0.401% | 7,612 | +0.741% |
| 2026-08-26 | 109.12 | 109.29 | 108.68 | 108.80 | -0.279% | 16,420 | +1.146% |
| 2026-08-25 | 108.97 | 109.14 | 108.66 | 109.11 | +0.767% | 16,064 | +0.863% |
| 2026-08-24 | 108.30 | 108.40 | 107.98 | 108.28 | -0.052% | 17,532 | +1.637% |
| 2026-08-21 | 108.37 | 108.55 | 108.17 | 108.33 | +0.614% | 9,178 | +1.584% |
| 2026-08-20 | 107.81 | 108.27 | 107.64 | 107.67 | -0.137% | 35,457 | +2.208% |
| 2026-08-19 | 108.17 | 108.21 | 107.39 | 107.82 | -0.106% | 34,824 | +2.067% |
| 2026-08-18 | 109.01 | 109.10 | 107.94 | 107.94 | -1.965% | 14,667 | +1.960% |
| 2026-08-17 | 110.20 | 110.51 | 109.91 | 110.10 | -0.160% | 18,155 | -0.044% |
| 2026-08-14 | 110.61 | 110.75 | 110.26 | 110.27 | -0.102% | 22,495 | -0.204% |
| 2026-08-13 | 110.17 | 110.85 | 110.16 | 110.39 | +0.518% | 70,132 | -0.306% |
| 2026-08-12 | 110.02 | 110.31 | 109.68 | 109.82 | +1.167% | 11,409 | +0.211% |
| 2026-08-11 | 109.06 | 109.06 | 108.49 | 108.55 | +0.031% | 43,875 | +1.380% |
| 2026-08-10 | 108.80 | 109.04 | 108.52 | 108.52 | -0.896% | 14,417 | +1.411% |
| 2026-08-07 | 109.51 | 109.55 | 108.97 | 109.50 | +0.836% | 85,916 | +0.502% |
| 2026-08-06 | 108.78 | 109.19 | 108.45 | 108.59 | -0.016% | 33,803 | +1.342% |
| 2026-08-05 | 109.07 | 109.67 | 108.61 | 108.61 | +1.334% | 54,827 | +1.326% |
| 2026-08-04 | 106.53 | 107.31 | 106.30 | 107.18 | +0.980% | 18,959 | +2.678% |
| 2026-08-03 | 105.80 | 106.21 | 105.63 | 106.14 | +0.645% | 41,018 | +3.684% |
| 2026-07-31 | 105.09 | 106.05 | 104.40 | 105.46 | -0.744% | 49,358 | +4.352% |
| 2026-07-30 | 103.95 | 106.65 | 103.64 | 106.25 | +2.856% | 82,644 | +3.576% |
| 2026-07-29 | 103.68 | 104.52 | 102.95 | 103.30 | -0.940% | 36,577 | +6.534% |
| 2026-07-28 | 103.89 | 104.75 | 103.86 | 104.28 | -1.702% | 26,903 | +5.533% |
| 2026-07-27 | 106.24 | 106.63 | 105.59 | 106.09 | +1.362% | 60,000 | +3.737% |
| 2026-07-24 | 104.12 | 105.16 | 104.08 | 104.66 | +1.533% | 72,858 | +5.150% |
| 2026-07-23 | 103.69 | 104.08 | 102.72 | 103.08 | -1.255% | 14,023 | +6.762% |
| 2026-07-22 | 104.35 | 104.61 | 104.24 | 104.39 | -0.666% | 20,584 | +5.422% |
| 2026-07-21 | 104.77 | 105.26 | 104.27 | 105.09 | +1.194% | 22,975 | +4.720% |
| 2026-07-20 | 104.14 | 104.30 | 103.85 | 103.85 | +0.183% | 12,697 | +5.970% |
| 2026-07-17 | 103.08 | 103.85 | 102.82 | 103.66 | -1.837% | 50,706 | +6.164% |
| 2026-07-16 | 105.64 | 106.06 | 105.40 | 105.60 | -1.022% | 14,744 | +4.214% |
| 2026-07-15 | 106.76 | 106.99 | 106.42 | 106.69 | +0.084% | 20,563 | +3.149% |
| 2026-07-14 | 107.04 | 107.72 | 106.59 | 106.60 | +0.832% | 34,846 | +3.236% |
| 2026-07-13 | 106.22 | 106.56 | 105.61 | 105.72 | -1.775% | 46,328 | +4.096% |
| 2026-07-10 | 107.06 | 107.79 | 107.03 | 107.63 | +1.759% | 81,147 | +2.248% |
| 2026-07-09 | 106.03 | 106.03 | 105.42 | 105.77 | -0.076% | 92,064 | +4.047% |
| 2026-07-08 | 105.82 | 106.14 | 105.17 | 105.85 | -1.186% | 36,317 | +3.968% |
| 2026-07-07 | 107.94 | 108.09 | 107.09 | 107.12 | -1.752% | 62,684 | +2.735% |
| 2026-07-06 | 108.65 | 109.15 | 108.61 | 109.03 | +1.626% | 12,477 | +0.936% |
| 2026-07-02 | 107.37 | 108.07 | 106.84 | 107.29 | +0.117% | 86,886 | +2.577% |
| 2026-07-01 | 106.23 | 107.25 | 106.23 | 107.16 | +1.757% | 65,934 | +2.697% |
| 2026-06-30 | 105.62 | 105.65 | 105.23 | 105.31 | -0.218% | 55,846 | +4.501% |
| 2026-06-29 | 105.99 | 105.99 | 105.35 | 105.54 | -0.321% | 60,873 | +4.273% |
| 2026-06-26 | 105.61 | 106.35 | 105.61 | 105.88 | +0.625% | 75,324 | +3.938% |
| 2026-06-25 | 105.72 | 106.23 | 105.22 | 105.22 | +0.761% | 35,713 | +4.588% |
| 2026-06-24 | 104.18 | 104.61 | 103.97 | 104.43 | +0.288% | 37,044 | +5.385% |
| 2026-06-23 | 103.71 | 104.63 | 103.71 | 104.13 | -1.979% | 89,551 | +5.688% |
| 2026-06-22 | 106.40 | 106.87 | 106.21 | 106.23 | +0.625% | 13,675 | +3.596% |
| 2026-06-18 | 106.43 | 106.45 | 105.23 | 105.57 | +0.247% | 37,489 | +4.244% |
| 2026-06-17 | 106.37 | 106.51 | 105.26 | 105.31 | -0.275% | 34,654 | +4.501% |
| 2026-06-16 | 105.40 | 105.92 | 105.40 | 105.60 | +0.543% | 12,116 | +4.214% |
| 2026-06-15 | 105.39 | 105.53 | 104.90 | 105.03 | +0.306% | 18,619 | +4.780% |
| 2026-06-12 | 104.71 | 104.90 | 104.36 | 104.71 | +0.172% | 35,906 | +5.100% |
| 2026-06-11 | 102.81 | 104.53 | 102.53 | 104.53 | +2.010% | 43,416 | +5.281% |
| 2026-06-10 | 102.83 | 103.27 | 102.03 | 102.47 | -1.528% | 49,731 | +7.397% |
| 2026-06-09 | 104.50 | 105.07 | 102.86 | 104.06 | +0.279% | 61,101 | +5.756% |
| 2026-06-08 | 104.16 | 104.35 | 103.50 | 103.77 | +0.445% | 229,542 | +6.052% |
| 2026-06-05 | 105.26 | 105.43 | 103.31 | 103.31 | -2.048% | 35,044 | +6.524% |
| 2026-06-04 | 105.56 | 105.83 | 105.14 | 105.47 | +0.464% | 38,195 | +4.342% |
| 2026-06-03 | 104.52 | 105.41 | 104.52 | 104.98 | +0.357% | 20,216 | +4.826% |
| 2026-06-02 | 104.12 | 104.83 | 104.09 | 104.61 | +0.442% | 21,868 | +5.200% |
| 2026-06-01 | 104.98 | 104.98 | 104.03 | 104.15 | -1.662% | 39,670 | +5.665% |
| 2026-05-29 | 106.11 | 106.43 | 105.64 | 105.91 | +0.532% | 15,880 | +3.909% |
| 2026-05-28 | 105.29 | 105.86 | 104.95 | 105.35 | -0.142% | 73,736 | +4.461% |
| 2026-05-27 | 105.41 | 105.63 | 105.23 | 105.50 | -0.650% | 26,858 | +4.313% |
| 2026-05-26 | 106.47 | 106.58 | 105.93 | 106.19 | +1.442% | 19,613 | +3.635% |
| 2026-05-22 | 104.67 | 105.05 | 104.40 | 104.68 | +0.567% | 14,528 | +5.130% |
| 2026-05-21 | 103.35 | 104.52 | 103.25 | 104.09 | -0.211% | 48,850 | +5.726% |
| 2026-05-20 | 103.04 | 104.36 | 102.89 | 104.31 | +0.511% | 70,573 | +5.503% |
| 2026-05-19 | 103.61 | 104.36 | 103.40 | 103.78 | -0.869% | 93,105 | +6.042% |
| 2026-05-18 | 104.74 | 105.00 | 104.14 | 104.69 | -0.143% | 112,624 | +5.120% |
| 2026-05-15 | 105.32 | 105.35 | 104.76 | 104.84 | -1.401% | 57,397 | +4.969% |
| 2026-05-14 | 106.47 | 106.64 | 106.25 | 106.33 | +0.430% | 48,809 | +3.499% |
| 2026-05-13 | 105.40 | 106.10 | 105.39 | 105.88 | +0.441% | 33,406 | +3.943% |
| 2026-05-12 | 105.30 | 105.50 | 104.84 | 105.41 | -0.123% | 22,858 | +4.402% |
| 2026-05-11 | 105.42 | 105.97 | 105.39 | 105.54 | +0.764% | 154,533 | +4.273% |
| 2026-05-08 | 104.92 | 105.20 | 104.41 | 104.74 | +1.227% | 22,238 | +5.070% |
| 2026-05-07 | 104.13 | 104.20 | 103.29 | 103.47 | +1.193% | 23,627 | +6.359% |
| 2026-05-06 | 102.47 | 102.97 | 102.07 | 102.25 | +1.802% | 71,405 | +7.628% |
| 2026-05-05 | 100.31 | 100.72 | 99.93 | 100.44 | +0.490% | 149,459 | +9.568% |
| 2026-05-04 | 100.34 | 100.77 | 99.64 | 99.95 | -0.438% | 39,240 | +10.105% |
| 2026-05-01 | 100.73 | 101.08 | 100.20 | 100.39 | -0.535% | 41,303 | +9.622% |
| 2026-04-30 | 101.00 | 101.40 | 100.54 | 100.93 | +2.001% | 33,304 | +9.036% |
| 2026-04-29 | 99.58 | 99.58 | 98.60 | 98.95 | -1.166% | 34,640 | +11.218% |
| 2026-04-28 | 100.40 | 100.76 | 100.04 | 100.12 | +1.016% | 30,186 | +9.921% |
| 2026-04-27 | 99.36 | 99.80 | 98.92 | 99.11 | +0.456% | 22,940 | +11.038% |
| 2026-04-24 | 98.74 | 98.92 | 98.28 | 98.66 | -0.070% | 35,657 | +11.545% |
| 2026-04-23 | 99.22 | 99.40 | 97.87 | 98.73 | -0.785% | 40,019 | +11.467% |
| 2026-04-22 | 99.96 | 100.03 | 99.39 | 99.51 | -0.281% | 16,091 | +10.592% |
| 2026-04-21 | 100.98 | 101.20 | 99.68 | 99.79 | -2.042% | 29,306 | +10.282% |
| 2026-04-20 | 101.98 | 102.07 | 101.54 | 101.87 | -1.566% | 25,936 | +8.030% |
| 2026-04-17 | 103.26 | 104.35 | 103.03 | 103.49 | +0.947% | 48,188 | +6.338% |
| 2026-04-16 | 102.69 | 102.76 | 102.18 | 102.52 | +0.137% | 14,207 | +7.345% |
| 2026-04-15 | 102.20 | 102.53 | 102.14 | 102.38 | -0.823% | 9,236 | +7.492% |
| 2026-04-14 | 102.44 | 103.31 | 102.44 | 103.23 | +1.226% | 35,365 | +6.607% |
| 2026-04-13 | 100.91 | 102.08 | 100.89 | 101.98 | -0.400% | 171,675 | +7.913% |
| 2026-04-10 | 102.33 | 102.46 | 102.01 | 102.39 | -0.059% | 10,929 | +7.481% |
| 2026-04-09 | 101.93 | 102.92 | 101.41 | 102.45 | -1.490% | 27,623 | +7.418% |
| 2026-04-08 | 104.04 | 104.35 | 103.40 | 104.00 | +4.586% | 103,383 | +5.817% |
| 2026-04-07 | 98.90 | 99.54 | 98.03 | 99.44 | -0.191% | 65,534 | +10.670% |
| 2026-04-06 | 99.00 | 99.69 | 98.97 | 99.63 | +1.332% | 18,783 | +10.459% |
| 2026-04-02 | 97.25 | 98.89 | 97.11 | 98.32 | -1.216% | 45,650 | +11.930% |
| 2026-04-01 | 99.76 | 100.18 | 99.24 | 99.53 | +2.524% | 56,325 | +10.570% |
| 2026-03-31 | 95.50 | 97.15 | 95.08 | 97.08 | +2.630% | 162,989 | +13.360% |
| 2026-03-30 | 95.57 | 95.57 | 94.41 | 94.59 | -0.177% | 57,519 | +16.342% |
| 2026-03-27 | 95.43 | 95.73 | 94.44 | 94.76 | -1.117% | 89,004 | +16.136% |
| 2026-03-26 | 96.74 | 97.27 | 95.65 | 95.83 | -1.864% | 32,291 | +14.839% |
| 2026-03-25 | 98.08 | 98.18 | 97.30 | 97.65 | +1.550% | 32,338 | +12.698% |
| 2026-03-24 | 95.68 | 96.87 | 95.68 | 96.16 | +0.481% | 85,820 | +14.445% |
| 2026-03-23 | 95.71 | 96.83 | 94.79 | 95.70 | +1.895% | 350,820 | +14.995% |
| 2026-03-20 | 96.41 | 96.51 | 93.51 | 93.92 | -2.935% | 214,401 | +17.174% |
| 2026-03-19 | 95.07 | 97.13 | 95.07 | 96.76 | -0.442% | 137,470 | +13.735% |
| 2026-03-18 | 98.01 | 98.33 | 97.19 | 97.19 | -0.420% | 92,086 | +13.232% |
| 2026-03-17 | 97.69 | 98.07 | 97.34 | 97.60 | -0.367% | 90,890 | +12.756% |
| 2026-03-16 | 97.17 | 98.08 | 97.11 | 97.96 | +2.052% | 64,904 | +12.342% |
| 2026-03-13 | 97.04 | 97.25 | 95.85 | 95.99 | -0.796% | 91,647 | +14.647% |
| 2026-03-12 | 97.07 | 97.35 | 96.43 | 96.76 | -1.916% | 114,118 | +13.735% |
| 2026-03-11 | 98.80 | 99.15 | 97.97 | 98.65 | -0.874% | 87,901 | +11.556% |
| 2026-03-10 | 99.32 | 100.94 | 98.69 | 99.52 | +1.293% | 178,205 | +10.581% |
| 2026-03-09 | 96.82 | 98.29 | 95.80 | 98.25 | -0.496% | 107,797 | +12.010% |
| 2026-03-06 | 98.75 | 99.26 | 98.34 | 98.74 | -0.983% | 255,136 | +11.454% |
| 2026-03-05 | 100.42 | 100.57 | 99.01 | 99.72 | -1.686% | 151,801 | +10.359% |
| 2026-03-04 | 100.16 | 101.50 | 99.76 | 101.43 | +0.655% | 339,461 | +8.498% |
| 2026-03-03 | 100.10 | 100.95 | 98.57 | 100.77 | -3.106% | 281,493 | +9.209% |
| 2026-03-02 | 104.37 | 104.58 | 103.64 | 104.00 | -2.738% | 172,119 | +5.817% |
| 2026-02-27 | 107.27 | 107.32 | 106.89 | 106.93 | +0.600% | 274,813 | +2.920% |
| 2026-02-26 | 106.10 | 106.44 | 105.90 | 106.29 | -0.366% | 26,232 | +3.537% |
| 2026-02-25 | 106.13 | 106.68 | 106.10 | 106.68 | +0.889% | 100,788 | +3.159% |
| 2026-02-24 | 105.11 | 105.86 | 105.00 | 105.74 | -0.142% | 24,410 | +4.076% |
| 2026-02-23 | 105.61 | 106.15 | 105.55 | 105.89 | +0.303% | 43,356 | +3.929% |
| 2026-02-20 | 104.49 | 105.61 | 104.49 | 105.57 | +0.352% | 31,204 | +4.244% |
| 2026-02-19 | 104.86 | 105.20 | 104.70 | 105.20 | +0.430% | 35,996 | +4.610% |
| 2026-02-18 | 105.21 | 105.54 | 104.69 | 104.75 | -0.541% | 11,990 | +5.060% |
| 2026-02-17 | 104.86 | 105.43 | 104.36 | 105.32 | -0.397% | 63,777 | +4.491% |
| 2026-02-13 | 105.37 | 105.74 | 104.94 | 105.74 | -0.179% | 30,180 | +4.076% |
| 2026-02-12 | 106.24 | 106.50 | 105.87 | 105.93 | +0.294% | 67,079 | +3.889% |
| 2026-02-11 | 105.35 | 105.91 | 105.00 | 105.62 | +0.667% | 48,688 | +4.194% |
| 2026-02-10 | 104.45 | 104.97 | 104.34 | 104.92 | +2.251% | 53,513 | +4.889% |
| 2026-02-09 | 101.76 | 102.68 | 101.65 | 102.61 | +2.579% | 50,517 | +7.251% |
| 2026-02-06 | 99.86 | 100.35 | 99.82 | 100.03 | +1.969% | 44,543 | +10.017% |
| 2026-02-05 | 98.54 | 98.79 | 98.10 | 98.10 | -0.833% | 25,214 | +12.184% |
| 2026-02-04 | 98.65 | 99.48 | 98.65 | 98.92 | +1.147% | 60,267 | +11.249% |
| 2026-02-03 | 97.19 | 98.13 | 97.07 | 97.80 | +1.695% | 97,852 | +12.526% |
| 2026-02-02 | 95.94 | 96.31 | 95.93 | 96.17 | -0.835% | 32,021 | +14.433% |
| 2026-01-30 | 96.92 | 97.27 | 96.65 | 96.98 | -0.447% | 157,097 | +13.477% |
| 2026-01-29 | 97.40 | 97.51 | 96.50 | 97.42 | +0.667% | 23,165 | +12.970% |
| 2026-01-28 | 96.91 | 96.91 | 96.17 | 96.77 | -1.476% | 27,553 | +13.723% |
| 2026-01-27 | 97.85 | 98.22 | 97.85 | 98.22 | +1.373% | 15,918 | +12.044% |
| 2026-01-26 | 97.51 | 97.56 | 96.88 | 96.89 | +0.217% | 31,161 | +13.582% |
| 2026-01-23 | 95.95 | 96.78 | 95.72 | 96.68 | +0.166% | 57,677 | +13.829% |
| 2026-01-22 | 96.28 | 96.65 | 96.23 | 96.52 | +0.720% | 5,823 | +14.018% |
| 2026-01-21 | 95.60 | 96.15 | 95.44 | 95.83 | +0.884% | 28,236 | +14.839% |
| 2026-01-20 | 95.64 | 95.64 | 94.97 | 94.99 | -1.565% | 34,113 | +15.854% |
| 2026-01-16 | 96.42 | 96.58 | 96.28 | 96.50 | +0.952% | 21,836 | +14.041% |
| 2026-01-15 | 95.90 | 95.91 | 95.47 | 95.59 | +0.568% | 18,375 | +15.127% |
| 2026-01-14 | 95.29 | 95.42 | 95.05 | 95.05 | +0.486% | 20,686 | +15.781% |
| 2026-01-13 | 94.81 | 94.81 | 94.40 | 94.59 | -1.315% | 16,327 | +16.344% |
| 2026-01-12 | 95.93 | 96.00 | 95.69 | 95.85 | +0.409% | 40,680 | +14.815% |
| 2026-01-09 | 95.00 | 95.86 | 95.00 | 95.46 | +0.984% | 40,687 | +15.284% |
| 2026-01-08 | 94.11 | 94.53 | 94.09 | 94.53 | +0.399% | 11,085 | +16.418% |
| 2026-01-07 | 94.32 | 94.32 | 93.98 | 94.15 | +0.765% | 8,231 | +16.882% |
| 2026-01-06 | 93.53 | 93.65 | 93.26 | 93.44 | -0.013% | 21,868 | +17.776% |
| 2026-01-05 | 92.76 | 93.45 | 92.67 | 93.45 | +1.303% | 8,433 | +17.761% |
| 2026-01-02 | 92.50 | 92.50 | 91.77 | 92.25 | +0.481% | 9,443 | +19.295% |
| 2025-12-31 | 91.81 | 91.93 | 91.71 | 91.81 | -0.391% | 5,674 | +19.870% |
| 2025-12-30 | 92.43 | 92.43 | 92.13 | 92.17 | -0.445% | 4,872 | +19.401% |
| 2025-12-29 | 92.39 | 92.61 | 92.29 | 92.58 | +0.521% | 6,738 | +18.870% |
| 2025-12-26 | 91.90 | 92.10 | 91.85 | 92.10 | -0.043% | 2,498 | +19.490% |
| 2025-12-24 | 92.07 | 92.34 | 92.07 | 92.14 | +0.174% | 6,914 | +19.438% |
| 2025-12-23 | 92.14 | 92.22 | 91.98 | 91.98 | +0.888% | 18,821 | +19.646% |
| 2025-12-22 | 90.89 | 91.17 | 90.79 | 91.17 | -0.252% | 11,722 | +20.709% |
| 2025-12-19 | 91.35 | 91.65 | 91.35 | 91.40 | +0.340% | 23,255 | +20.405% |
| 2025-12-18 | 91.35 | 91.39 | 90.80 | 91.09 | +0.519% | 8,478 | +20.815% |
| 2025-12-17 | 90.95 | 91.19 | 90.50 | 90.62 | -0.973% | 17,762 | +21.441% |
| 2025-12-16 | 91.78 | 91.97 | 91.51 | 91.51 | -3.205% | 26,567 | +20.260% |
| 2025-12-15 | 94.73 | 94.73 | 94.26 | 94.54 | +1.286% | 12,933 | +16.406% |
| 2025-12-12 | 93.53 | 93.53 | 93.19 | 93.34 | +0.021% | 21,800 | +17.903% |
| 2025-12-11 | 93.18 | 93.63 | 93.15 | 93.32 | -0.150% | 23,492 | +17.928% |
| 2025-12-10 | 92.80 | 93.66 | 92.80 | 93.46 | +0.901% | 12,329 | +17.751% |
| 2025-12-09 | 92.86 | 92.98 | 92.60 | 92.63 | -0.226% | 7,543 | +18.812% |
| 2025-12-08 | 93.02 | 93.05 | 92.73 | 92.83 | -0.036% | 14,146 | +18.544% |
| 2025-12-05 | 92.63 | 92.88 | 92.48 | 92.87 | +0.268% | 12,404 | +18.502% |
| 2025-12-04 | 93.19 | 93.24 | 92.43 | 92.62 | +0.499% | 25,709 | +18.819% |
| 2025-12-03 | 91.94 | 92.17 | 91.90 | 92.16 | -0.021% | 4,331 | +19.412% |
| 2025-12-02 | 92.33 | 92.35 | 91.98 | 92.18 | -0.539% | 9,290 | +19.386% |
| 2025-12-01 | 93.06 | 93.25 | 92.68 | 92.68 | -0.622% | 9,974 | +18.742% |
| 2025-11-28 | 93.19 | 93.28 | 93.00 | 93.26 | +0.532% | 6,789 | +18.003% |
| 2025-11-26 | 92.31 | 92.89 | 92.24 | 92.77 | +1.150% | 25,355 | +18.631% |
| 2025-11-25 | 90.95 | 91.89 | 90.89 | 91.71 | +1.042% | 46,384 | +19.996% |
| 2025-11-24 | 90.46 | 90.80 | 90.31 | 90.77 | +0.238% | 6,434 | +21.247% |
| 2025-11-21 | 90.05 | 90.71 | 90.04 | 90.55 | +2.270% | 11,813 | +21.535% |
| 2025-11-20 | 89.50 | 89.63 | 88.54 | 88.54 | -0.796% | 15,288 | +24.294% |
| 2025-11-19 | 89.34 | 89.63 | 89.23 | 89.25 | -0.337% | 8,538 | +23.305% |
| 2025-11-18 | 89.44 | 89.69 | 89.36 | 89.55 | -1.738% | 13,218 | +22.889% |
| 2025-11-17 | 91.60 | 91.73 | 90.86 | 91.14 | -0.963% | 11,669 | +20.753% |
| 2025-11-14 | 91.79 | 92.12 | 91.79 | 92.02 | +0.676% | 10,043 | +19.590% |
| 2025-11-13 | 92.02 | 92.04 | 91.35 | 91.40 | -0.761% | 14,227 | +20.399% |
| 2025-11-12 | 91.79 | 92.28 | 91.69 | 92.11 | +0.421% | 15,467 | +19.482% |
| 2025-11-11 | 91.49 | 91.72 | 91.37 | 91.72 | -0.150% | 3,997 | +19.985% |
| 2025-11-10 | 91.52 | 91.86 | 91.34 | 91.86 | +0.673% | 8,732 | +19.804% |
| 2025-11-07 | 90.83 | 91.24 | 90.59 | 91.24 | +0.348% | 18,808 | +20.611% |
| 2025-11-06 | 91.10 | 91.15 | 90.66 | 90.93 | +0.372% | 42,172 | +21.031% |
| 2025-11-05 | 90.71 | 90.93 | 90.59 | 90.59 | -0.404% | 26,273 | +21.481% |
| 2025-11-04 | 91.01 | 91.31 | 90.88 | 90.96 | +0.517% | 17,581 | +20.991% |
| 2025-11-03 | 90.55 | 90.66 | 90.35 | 90.49 | -0.143% | 13,224 | +21.616% |
| 2025-10-31 | 90.84 | 90.90 | 90.54 | 90.62 | -0.259% | 8,684 | +21.441% |
| 2025-10-30 | 90.60 | 91.12 | 90.60 | 90.86 | +0.403% | 20,989 | +21.127% |
| 2025-10-29 | 90.70 | 90.98 | 89.96 | 90.49 | -1.201% | 39,063 | +21.616% |
| 2025-10-28 | 91.57 | 91.75 | 91.47 | 91.59 | -1.484% | 26,850 | +20.155% |
| 2025-10-27 | 92.61 | 93.03 | 92.61 | 92.97 | +1.297% | 37,774 | +18.372% |
| 2025-10-24 | 91.75 | 91.91 | 91.75 | 91.78 | +0.142% | 3,106 | +19.907% |
| 2025-10-23 | 91.46 | 91.70 | 91.40 | 91.65 | +0.450% | 7,502 | +20.077% |
| 2025-10-22 | 91.34 | 91.47 | 91.10 | 91.24 | +0.441% | 6,462 | +20.617% |
| 2025-10-21 | 90.99 | 91.22 | 90.66 | 90.84 | -1.018% | 9,457 | +21.149% |
| 2025-10-20 | 91.64 | 91.99 | 91.56 | 91.77 | +0.922% | 27,222 | +19.915% |
| 2025-10-17 | 90.81 | 91.09 | 90.80 | 90.93 | +0.250% | 6,796 | +21.021% |
| 2025-10-16 | 90.55 | 90.82 | 90.41 | 90.71 | -0.035% | 7,991 | +21.324% |
| 2025-10-15 | 90.37 | 90.75 | 90.37 | 90.74 | +1.635% | 13,912 | +21.281% |
| 2025-10-14 | 88.55 | 89.52 | 88.09 | 89.28 | +0.504% | 56,357 | +23.264% |
| 2025-10-13 | 88.89 | 88.92 | 88.55 | 88.83 | +0.717% | 18,862 | +23.885% |
| 2025-10-10 | 89.20 | 89.33 | 88.08 | 88.20 | -2.895% | 36,702 | +24.773% |
| 2025-10-09 | 91.29 | 91.34 | 90.74 | 90.83 | -0.079% | 6,876 | +21.161% |
| 2025-10-08 | 90.98 | 91.06 | 90.82 | 90.90 | -0.582% | 6,297 | +21.066% |
| 2025-10-07 | 91.97 | 92.05 | 91.41 | 91.43 | -1.271% | 8,632 | +20.361% |
| 2025-10-06 | 92.53 | 93.00 | 92.53 | 92.61 | +0.163% | 17,301 | +18.831% |
| 2025-10-03 | 92.17 | 92.53 | 92.17 | 92.46 | +1.276% | 5,370 | +19.024% |
| 2025-10-02 | 91.51 | 91.54 | 90.99 | 91.30 | -0.115% | 16,073 | +20.543% |
| 2025-10-01 | 92.04 | 92.17 | 91.35 | 91.40 | -0.695% | 33,175 | +20.405% |
| 2025-09-30 | 92.14 | 92.15 | 91.74 | 92.04 | -0.277% | 42,375 | +19.568% |
| 2025-09-29 | 92.35 | 92.47 | 92.18 | 92.30 | -0.071% | 26,150 | +19.236% |
| 2025-09-26 | 92.28 | 92.44 | 92.19 | 92.36 | +0.579% | 9,661 | +19.151% |
| 2025-09-25 | 92.04 | 92.12 | 91.77 | 91.83 | -0.261% | 4,616 | +19.841% |
| 2025-09-24 | 92.42 | 92.43 | 92.07 | 92.07 | -1.283% | 6,312 | +19.529% |
| 2025-09-23 | 93.52 | 93.52 | 93.14 | 93.27 | +0.061% | 6,467 | +17.995% |
| 2025-09-22 | 93.02 | 93.26 | 92.75 | 93.21 | +0.442% | 9,514 | +18.067% |
| 2025-09-19 | 92.73 | 92.83 | 92.44 | 92.80 | -0.687% | 20,156 | +18.588% |
| 2025-09-18 | 93.11 | 93.59 | 93.02 | 93.44 | +0.163% | 25,469 | +17.774% |
| 2025-09-17 | 93.64 | 94.09 | 93.21 | 93.29 | -0.586% | 32,538 | +17.965% |
| 2025-09-16 | 93.78 | 93.93 | 93.66 | 93.84 | +0.107% | 16,430 | +17.274% |
| 2025-09-15 | 93.33 | 94.02 | 93.33 | 93.74 | +0.504% | 73,244 | +17.399% |
| 2025-09-12 | 93.14 | 93.40 | 93.05 | 93.27 | -0.212% | 3,957 | +17.991% |
| 2025-09-11 | 93.25 | 93.71 | 93.25 | 93.47 | +0.785% | 6,015 | +17.741% |
| 2025-09-10 | 92.97 | 93.17 | 92.74 | 92.74 | +0.086% | 10,533 | +18.665% |
| 2025-09-09 | 92.68 | 92.70 | 92.34 | 92.66 | -0.771% | 8,034 | +18.768% |
| 2025-09-08 | 92.79 | 93.45 | 92.79 | 93.38 | +1.644% | 41,607 | +17.852% |
| 2025-09-05 | 92.08 | 92.21 | 91.58 | 91.87 | +0.890% | 7,839 | +19.789% |
| 2025-09-04 | 90.54 | 91.09 | 90.54 | 91.06 | +0.187% | 5,448 | +20.854% |
| 2025-09-03 | 90.47 | 90.89 | 90.41 | 90.89 | +0.329% | 4,039 | +21.080% |
| 2025-09-02 | 90.09 | 90.59 | 89.93 | 90.59 | +0.024% | 109,617 | +21.479% |
| 2025-08-29 | 90.58 | 90.64 | 90.43 | 90.57 | -0.848% | 12,063 | +21.508% |
| 2025-08-28 | 91.25 | 91.42 | 91.16 | 91.34 | +0.567% | 8,545 | +20.477% |
| 2025-08-27 | 90.16 | 90.83 | 90.11 | 90.83 | +0.033% | 6,071 | +21.160% |
| 2025-08-26 | 90.42 | 90.80 | 90.41 | 90.80 | +0.230% | 4,612 | +21.200% |
| 2025-08-25 | 90.93 | 91.07 | 90.59 | 90.59 | -0.960% | 9,693 | +21.479% |
| 2025-08-22 | 90.36 | 91.61 | 90.34 | 91.47 | +1.905% | 14,720 | +20.313% |
| 2025-08-21 | 90.59 | 90.59 | 89.76 | 89.76 | -1.145% | 15,046 | +22.605% |
| 2025-08-20 | 90.89 | 91.07 | 90.75 | 90.80 | -0.209% | 14,806 | +21.200% |
| 2025-08-19 | 90.88 | 91.10 | 90.81 | 90.99 | +0.519% | 29,683 | +20.947% |
| 2025-08-18 | 90.47 | 90.69 | 90.47 | 90.52 | -0.033% | 11,397 | +21.575% |
| 2025-08-15 | 90.37 | 90.55 | 90.31 | 90.55 | +1.072% | 6,533 | +21.535% |
| 2025-08-14 | 89.63 | 89.78 | 89.46 | 89.59 | -0.654% | 38,598 | +22.837% |
| 2025-08-13 | 90.01 | 90.18 | 90.01 | 90.18 | +0.055% | 9,510 | +22.034% |
| 2025-08-12 | 89.62 | 90.22 | 89.32 | 90.13 | +0.952% | 7,942 | +22.101% |
| 2025-08-11 | 89.54 | 89.60 | 89.28 | 89.28 | -0.190% | 4,276 | +23.264% |
| 2025-08-08 | 89.35 | 89.74 | 89.35 | 89.45 | +0.280% | 7,320 | +23.030% |
| 2025-08-07 | 89.28 | 89.36 | 88.91 | 89.20 | +0.636% | 7,955 | +23.374% |
| 2025-08-06 | 88.25 | 88.76 | 88.25 | 88.64 | +1.137% | 4,742 | +24.159% |
| 2025-08-05 | 87.77 | 87.77 | 87.53 | 87.64 | -0.184% | 7,786 | +25.571% |
| 2025-08-04 | 87.32 | 87.82 | 87.32 | 87.80 | +1.575% | 8,306 | +25.340% |
| 2025-08-01 | 86.04 | 86.47 | 85.74 | 86.44 | +1.718% | 41,875 | +27.314% |
| 2025-07-31 | 85.29 | 85.32 | 84.75 | 84.98 | -0.317% | 7,889 | +29.501% |
| 2025-07-30 | 85.35 | 85.57 | 85.02 | 85.25 | +0.543% | 11,826 | +29.091% |
| 2025-07-29 | 84.98 | 85.04 | 84.75 | 84.79 | -0.306% | 20,344 | +29.791% |
| 2025-07-28 | 85.21 | 85.21 | 84.93 | 85.05 | -1.201% | 8,789 | +29.394% |
| 2025-07-25 | 86.03 | 86.09 | 85.92 | 86.08 | -0.204% | 5,388 | +27.841% |
| 2025-07-24 | 86.50 | 86.68 | 86.26 | 86.26 | -0.231% | 5,094 | +27.579% |
| 2025-07-23 | 86.27 | 86.81 | 86.17 | 86.46 | +2.259% | 52,870 | +27.284% |
| 2025-07-22 | 84.43 | 84.61 | 84.38 | 84.55 | +0.285% | 4,629 | +30.160% |
| 2025-07-21 | 83.99 | 84.44 | 83.99 | 84.31 | +1.164% | 5,370 | +30.530% |
| 2025-07-18 | 83.51 | 83.53 | 83.18 | 83.34 | -0.727% | 5,863 | +32.049% |
| 2025-07-17 | 83.70 | 84.04 | 83.70 | 83.95 | +0.632% | 30,132 | +31.090% |
| 2025-07-16 | 82.96 | 83.52 | 82.91 | 83.42 | +0.606% | 10,902 | +31.919% |
| 2025-07-15 | 83.26 | 83.26 | 82.83 | 82.92 | -1.133% | 4,027 | +32.718% |
| 2025-07-14 | 83.92 | 83.92 | 83.82 | 83.87 | +0.287% | 3,210 | +31.215% |
| 2025-07-11 | 83.81 | 83.83 | 83.62 | 83.63 | -0.971% | 12,938 | +31.592% |
| 2025-07-10 | 84.11 | 84.45 | 83.86 | 84.45 | +0.036% | 11,487 | +30.314% |
| 2025-07-09 | 84.32 | 84.42 | 84.26 | 84.42 | +0.440% | 4,592 | +30.360% |
| 2025-07-08 | 83.84 | 84.05 | 83.76 | 84.05 | +0.466% | 6,842 | +30.934% |
| 2025-07-07 | 84.10 | 84.21 | 83.41 | 83.66 | -1.169% | 31,758 | +31.544% |
| 2025-07-03 | 84.79 | 84.79 | 84.65 | 84.65 | -0.330% | 1,656 | +30.007% |
| 2025-07-02 | 84.67 | 84.95 | 84.67 | 84.93 | 0.000% | 9,061 | +29.577% |
| 2025-07-01 | 85.22 | 85.22 | 84.87 | 84.93 | +0.047% | 4,943 | +29.577% |
| 2025-06-30 | 84.75 | 84.89 | 84.71 | 84.89 | -0.106% | 36,710 | +29.638% |
| 2025-06-27 | 84.87 | 85.17 | 84.82 | 84.98 | +0.854% | 6,558 | +29.501% |
| 2025-06-26 | 84.03 | 84.31 | 83.94 | 84.26 | +1.776% | 15,791 | +30.608% |
| 2025-06-25 | 82.79 | 82.91 | 82.69 | 82.79 | -0.205% | 29,435 | +32.927% |
| 2025-06-24 | 82.80 | 83.04 | 82.63 | 82.96 | +0.484% | 31,887 | +32.654% |
| 2025-06-23 | 81.53 | 82.61 | 81.49 | 82.56 | +0.499% | 25,332 | +33.297% |
| 2025-06-20 | 82.49 | 82.50 | 82.07 | 82.15 | -0.952% | 29,977 | +33.962% |
| 2025-06-18 | 82.89 | 83.31 | 82.75 | 82.94 | +0.631% | 13,591 | +32.686% |
| 2025-06-17 | 82.81 | 82.81 | 82.30 | 82.42 | -0.711% | 45,644 | +33.523% |
| 2025-06-16 | 83.29 | 83.45 | 82.88 | 83.01 | -1.131% | 56,945 | +32.574% |
| 2025-06-13 | 83.92 | 84.07 | 83.71 | 83.96 | -0.332% | 61,563 | +31.074% |
| 2025-06-12 | 84.10 | 84.27 | 84.06 | 84.24 | +0.657% | 52,420 | +30.639% |
| 2025-06-11 | 83.61 | 83.86 | 83.56 | 83.69 | +0.601% | 31,631 | +31.497% |
| 2025-06-10 | 83.24 | 83.28 | 82.94 | 83.19 | -0.024% | 11,823 | +32.288% |
| 2025-06-09 | 82.75 | 83.34 | 82.75 | 83.21 | -0.144% | 29,391 | +32.256% |
| 2025-06-06 | 83.21 | 83.33 | 83.04 | 83.33 | +0.277% | 48,318 | +32.065% |
| 2025-06-05 | 83.45 | 83.45 | 83.05 | 83.10 | -0.859% | 37,792 | +32.431% |
| 2025-06-04 | 83.31 | 83.88 | 83.19 | 83.82 | +0.648% | 26,566 | +31.293% |
| 2025-06-03 | 83.50 | 83.53 | 83.19 | 83.28 | -0.904% | 17,462 | +32.145% |
| 2025-06-02 | 83.59 | 84.09 | 83.42 | 84.04 | +1.589% | 17,448 | +30.950% |
| 2025-05-30 | 82.70 | 82.73 | 82.26 | 82.73 | +0.493% | 20,386 | +33.030% |
| 2025-05-29 | 82.18 | 82.38 | 81.89 | 82.32 | -0.024% | 24,545 | +33.686% |
| 2025-05-28 | 82.66 | 82.66 | 82.20 | 82.34 | -0.998% | 28,004 | +33.653% |
| 2025-05-27 | 82.93 | 83.32 | 82.82 | 83.17 | +1.254% | 61,127 | +32.319% |
| 2025-05-23 | 81.54 | 82.18 | 81.54 | 82.14 | +0.921% | 42,146 | +33.979% |
| 2025-05-22 | 81.17 | 81.39 | 81.05 | 81.39 | +0.117% | 29,774 | +35.213% |
| 2025-05-21 | 81.40 | 81.72 | 81.21 | 81.29 | +0.138% | 36,656 | +35.372% |
| 2025-05-20 | 80.93 | 81.18 | 80.93 | 81.18 | -0.090% | 9,877 | +35.559% |
| 2025-05-19 | 80.83 | 81.26 | 80.80 | 81.26 | +0.539% | 20,252 | +35.437% |
| 2025-05-16 | 80.76 | 80.91 | 80.59 | 80.82 | +0.248% | 43,557 | +36.167% |
| 2025-05-15 | 80.08 | 80.62 | 80.08 | 80.62 | +1.524% | 47,590 | +36.505% |
| 2025-05-14 | 80.32 | 80.32 | 79.40 | 79.41 | -0.663% | 11,602 | +38.585% |
| 2025-05-13 | 79.69 | 80.25 | 79.69 | 79.94 | -0.768% | 71,970 | +37.666% |
| 2025-05-12 | 80.42 | 80.60 | 80.28 | 80.56 | +0.610% | 35,381 | +36.609% |
| 2025-05-09 | 80.46 | 80.46 | 79.98 | 80.07 | +0.540% | 46,582 | +37.442% |
| 2025-05-08 | 79.83 | 80.25 | 79.56 | 79.64 | -0.201% | 12,986 | +38.184% |
| 2025-05-07 | 80.08 | 80.19 | 79.68 | 79.80 | -1.176% | 18,545 | +37.907% |
| 2025-05-06 | 80.56 | 80.84 | 80.51 | 80.75 | +0.510% | 18,522 | +36.285% |
| 2025-05-05 | 80.21 | 80.40 | 80.14 | 80.34 | +0.878% | 11,429 | +36.980% |
| 2025-05-02 | 79.67 | 79.76 | 79.56 | 79.64 | +0.926% | 20,724 | +38.183% |
| 2025-05-01 | 79.38 | 79.41 | 78.91 | 78.91 | -1.325% | 11,600 | +39.463% |
| 2025-04-30 | 79.62 | 80.21 | 79.44 | 79.97 | -0.522% | 28,001 | +37.614% |
| 2025-04-29 | 80.25 | 80.43 | 80.06 | 80.39 | +0.400% | 12,229 | +36.895% |
| 2025-04-28 | 79.52 | 80.24 | 79.52 | 80.07 | +1.217% | 8,056 | +37.442% |
| 2025-04-25 | 78.89 | 79.11 | 78.54 | 79.11 | -0.230% | 24,131 | +39.115% |
| 2025-04-24 | 78.74 | 79.29 | 78.71 | 79.29 | -0.164% | 13,631 | +38.794% |
| 2025-04-23 | 79.95 | 80.00 | 79.27 | 79.42 | -0.361% | 14,642 | +38.567% |
| 2025-04-22 | 79.88 | 80.17 | 79.67 | 79.71 | +1.435% | 14,287 | +38.067% |
| 2025-04-21 | 78.78 | 78.87 | 78.12 | 78.58 | +1.328% | 19,234 | +40.048% |
| 2025-04-17 | 77.67 | 78.00 | 77.55 | 77.55 | +0.990% | 30,738 | +41.908% |
| 2025-04-16 | 76.79 | 77.06 | 76.54 | 76.79 | -0.091% | 18,073 | +43.313% |
| 2025-04-15 | 76.76 | 77.06 | 76.67 | 76.86 | 0.000% | 9,329 | +43.182% |