IEMXF
ISHARES VI MSCI WLD ETF
stockOTCETF
EODOct 2, 2026
75.91USD+0.724%(+0.55)395
IEMXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 75.91 | 75.91 | 75.91 | 75.91 | +0.724% | 395 | 0.000% |
| 2026-10-01 | 75.58 | 75.58 | 75.36 | 75.36 | -0.541% | 2,903 | +0.724% |
| 2026-09-30 | 75.77 | 75.77 | 75.77 | 75.77 | -0.368% | 2,916 | +0.179% |
| 2026-09-25 | 76.05 | 76.05 | 76.05 | 76.05 | -0.380% | 948 | -0.189% |
| 2026-09-24 | 76.34 | 76.34 | 76.34 | 76.34 | -0.807% | 2,620 | -0.568% |
| 2026-09-16 | 76.96 | 76.96 | 76.96 | 76.96 | -0.576% | 259 | -1.370% |
| 2026-09-15 | 77.41 | 77.41 | 77.41 | 77.41 | -1.653% | 257 | -1.939% |
| 2026-09-01 | 78.71 | 78.71 | 78.71 | 78.71 | -0.223% | 150 | -3.559% |
| 2026-08-27 | 78.48 | 78.89 | 78.48 | 78.89 | +0.236% | 3,893 | -3.774% |
| 2026-08-25 | 78.72 | 78.72 | 78.70 | 78.70 | +0.974% | 277 | -3.548% |
| 2026-08-18 | 77.94 | 77.94 | 77.94 | 77.94 | +0.224% | 360 | -2.608% |
| 2026-08-17 | 77.92 | 77.92 | 77.72 | 77.77 | -0.591% | 7,905 | -2.390% |
| 2026-08-14 | 78.23 | 78.23 | 78.23 | 78.23 | +0.654% | 150 | -2.967% |
| 2026-08-12 | 77.72 | 77.72 | 77.72 | 77.72 | -0.178% | 1,069 | -2.332% |
| 2026-08-10 | 77.86 | 77.86 | 77.86 | 77.86 | +1.699% | 233 | -2.506% |
| 2026-07-30 | 76.56 | 76.56 | 76.56 | 76.56 | -0.958% | 646 | -0.849% |
| 2026-07-29 | 77.28 | 77.30 | 77.28 | 77.30 | +0.842% | 6,408 | -1.799% |
| 2026-07-28 | 76.65 | 76.65 | 76.65 | 76.65 | +0.743% | 272 | -0.973% |
| 2026-07-27 | 76.10 | 76.10 | 76.09 | 76.09 | +1.500% | 329 | -0.237% |
| 2026-07-20 | 74.96 | 74.96 | 74.96 | 74.96 | +0.316% | 1,200 | +1.260% |
| 2026-07-16 | 74.73 | 74.73 | 74.73 | 74.73 | -0.237% | 185 | +1.580% |
| 2026-07-15 | 74.91 | 74.91 | 74.91 | 74.91 | -0.266% | 1,265 | +1.339% |
| 2026-07-10 | 75.11 | 75.11 | 75.11 | 75.11 | -0.248% | 515 | +1.069% |
| 2026-07-09 | 75.29 | 75.29 | 75.29 | 75.29 | +2.054% | 691 | +0.818% |
| 2026-06-30 | 73.78 | 73.78 | 73.78 | 73.78 | +0.614% | 200 | +2.889% |
| 2026-06-24 | 73.33 | 73.33 | 73.33 | 73.33 | +0.622% | 894 | +3.520% |
| 2026-06-23 | 72.87 | 72.87 | 72.87 | 72.87 | -1.384% | 1,644 | +4.164% |
| 2026-06-08 | 73.99 | 73.99 | 73.90 | 73.90 | -0.486% | 3,458 | +2.722% |
| 2026-06-04 | 74.26 | 74.26 | 74.26 | 74.26 | -0.067% | 2,150 | +2.223% |
| 2026-05-29 | 74.31 | 74.31 | 74.31 | 74.31 | +0.162% | 534 | +2.154% |
| 2026-05-28 | 74.19 | 74.19 | 74.19 | 74.19 | -0.161% | 2,728 | +2.320% |
| 2026-05-21 | 74.31 | 74.31 | 74.31 | 74.31 | +0.311% | 281 | +2.155% |
| 2026-05-14 | 73.76 | 74.08 | 73.76 | 74.08 | +1.003% | 912 | +2.472% |
| 2026-05-12 | 73.34 | 73.34 | 73.34 | 73.34 | +0.712% | 1,685 | +3.501% |
| 2026-05-11 | 72.82 | 72.82 | 72.82 | 72.82 | -0.972% | 296 | +4.238% |
| 2026-05-07 | 73.54 | 73.54 | 73.54 | 73.54 | -1.339% | 665 | +3.225% |
| 2026-05-01 | 74.53 | 74.53 | 74.53 | 74.53 | +1.480% | 200 | +1.842% |
| 2026-04-30 | 73.45 | 73.45 | 73.45 | 73.45 | -0.302% | 1,105 | +3.350% |
| 2026-04-28 | 73.67 | 73.67 | 73.67 | 73.67 | -0.951% | 109 | +3.038% |
| 2026-04-09 | 74.38 | 74.38 | 74.38 | 74.38 | +0.964% | 1,975 | +2.058% |
| 2026-04-01 | 73.67 | 73.67 | 73.67 | 73.67 | -0.928% | 520 | +3.042% |
| 2026-03-18 | 74.36 | 74.36 | 74.36 | 74.36 | -0.432% | 508 | +2.086% |
| 2026-03-13 | 74.68 | 74.68 | 74.68 | 74.68 | -1.183% | 156 | +1.644% |
| 2026-03-10 | 75.52 | 75.59 | 75.52 | 75.57 | -0.130% | 7,485 | +0.442% |
| 2026-03-05 | 75.67 | 75.67 | 75.67 | 75.67 | -2.244% | 316 | +0.312% |
| 2026-02-27 | 76.82 | 77.41 | 76.82 | 77.41 | +1.478% | 2,542 | -1.939% |
| 2026-02-26 | 76.28 | 76.28 | 76.28 | 76.28 | +0.992% | 44,240 | -0.490% |
| 2026-02-10 | 75.81 | 75.81 | 75.53 | 75.53 | +1.165% | 1,593 | +0.498% |
| 2026-02-04 | 74.81 | 74.81 | 74.66 | 74.66 | +0.606% | 9,798 | +1.668% |
| 2026-02-03 | 74.24 | 74.24 | 74.21 | 74.21 | +0.924% | 1,550 | +2.284% |
| 2026-01-29 | 73.70 | 73.70 | 73.53 | 73.53 | -0.841% | 3,657 | +3.230% |
| 2026-01-27 | 74.16 | 74.16 | 74.16 | 74.16 | +0.436% | 736 | +2.361% |
| 2026-01-26 | 73.84 | 73.84 | 73.84 | 73.84 | +0.584% | 101 | +2.807% |
| 2026-01-23 | 73.41 | 73.41 | 73.41 | 73.41 | +0.191% | 3,657 | +3.407% |
| 2026-01-22 | 73.16 | 73.27 | 73.16 | 73.27 | +0.292% | 7,656 | +3.605% |
| 2026-01-20 | 73.05 | 73.05 | 73.05 | 73.05 | -0.427% | 850 | +3.908% |
| 2026-01-13 | 73.61 | 73.61 | 73.37 | 73.37 | -0.475% | 6,050 | +3.464% |
| 2025-12-30 | 73.63 | 73.72 | 73.63 | 73.72 | +0.382% | 2,698 | +2.972% |
| 2025-12-23 | 73.44 | 73.44 | 73.44 | 73.44 | +0.624% | 6,830 | +3.365% |
| 2025-12-22 | 72.98 | 72.98 | 72.98 | 72.98 | -0.367% | 1,250 | +4.010% |
| 2025-12-19 | 73.11 | 73.25 | 73.11 | 73.25 | +0.187% | 3,541 | +3.629% |
| 2025-12-18 | 73.11 | 73.11 | 73.11 | 73.11 | +0.288% | 2,135 | +3.822% |
| 2025-12-16 | 72.90 | 72.90 | 72.90 | 72.90 | +0.121% | 2,390 | +4.121% |
| 2025-12-15 | 73.23 | 73.23 | 72.82 | 72.82 | -0.335% | 6,924 | +4.247% |
| 2025-12-11 | 73.06 | 73.06 | 73.06 | 73.06 | -0.051% | 2,379 | +3.898% |
| 2025-12-02 | 72.88 | 73.10 | 72.86 | 73.10 | -0.442% | 6,460 | +3.845% |
| 2025-11-26 | 73.42 | 73.42 | 73.42 | 73.42 | +0.354% | 1,267 | +3.386% |
| 2025-11-25 | 73.11 | 73.16 | 73.11 | 73.16 | +0.577% | 7,013 | +3.751% |
| 2025-11-24 | 72.74 | 72.75 | 72.69 | 72.74 | +0.887% | 36,012 | +4.350% |
| 2025-11-19 | 72.10 | 72.10 | 72.10 | 72.10 | -0.752% | 1,856 | +5.276% |
| 2025-11-17 | 73.11 | 73.12 | 72.65 | 72.65 | -0.498% | 73,128 | +4.485% |
| 2025-11-14 | 72.88 | 73.01 | 72.79 | 73.01 | -0.219% | 8,071 | +3.964% |
| 2025-11-12 | 73.17 | 73.17 | 73.17 | 73.17 | +2.506% | 2,100 | +3.737% |
| 2025-11-06 | 71.38 | 71.38 | 71.38 | 71.38 | -0.848% | 1,035 | +6.337% |
| 2025-11-05 | 72.00 | 72.00 | 72.00 | 72.00 | +1.082% | 2,800 | +5.435% |
| 2025-11-04 | 71.22 | 71.22 | 71.22 | 71.22 | -2.473% | 307 | +6.576% |
| 2025-10-24 | 73.03 | 73.03 | 73.03 | 73.03 | -0.611% | 3,132 | +3.940% |
| 2025-10-20 | 73.48 | 73.48 | 73.48 | 73.48 | +0.987% | 163 | +3.304% |
| 2025-10-17 | 72.76 | 72.76 | 72.76 | 72.76 | -0.440% | 128 | +4.324% |
| 2025-10-16 | 73.01 | 73.08 | 73.01 | 73.08 | -0.354% | 6,325 | +3.865% |
| 2025-10-09 | 73.48 | 73.48 | 73.34 | 73.34 | -0.150% | 4,745 | +3.497% |
| 2025-10-08 | 73.49 | 73.49 | 73.45 | 73.45 | -0.027% | 6,815 | +3.342% |
| 2025-10-06 | 73.51 | 73.51 | 73.45 | 73.47 | -0.109% | 5,698 | +3.314% |
| 2025-10-03 | 73.55 | 73.55 | 73.55 | 73.55 | -0.353% | 109 | +3.201% |
| 2025-09-30 | 73.81 | 73.81 | 73.81 | 73.81 | +1.113% | 381 | +2.837% |
| 2025-09-24 | 73.00 | 73.00 | 73.00 | 73.00 | +0.341% | 18,309 | +3.982% |
| 2025-09-22 | 72.75 | 72.75 | 72.75 | 72.75 | -0.310% | 3,292 | +4.336% |
| 2025-09-19 | 72.98 | 72.98 | 72.98 | 72.98 | +0.039% | 811 | +4.012% |
| 2025-09-18 | 72.95 | 72.95 | 72.95 | 72.95 | -0.899% | 211 | +4.053% |
| 2025-09-12 | 73.61 | 73.61 | 73.61 | 73.61 | -0.131% | 142 | +3.118% |
| 2025-09-11 | 73.71 | 73.71 | 73.71 | 73.71 | +1.079% | 189 | +2.982% |
| 2025-09-02 | 72.92 | 72.92 | 72.92 | 72.92 | -0.515% | 206 | +4.093% |
| 2025-08-26 | 73.30 | 73.30 | 73.30 | 73.30 | -0.632% | 655 | +3.557% |
| 2025-08-19 | 73.49 | 73.77 | 73.49 | 73.77 | +0.545% | 1,961 | +2.903% |
| 2025-08-18 | 73.37 | 73.37 | 73.37 | 73.37 | +0.642% | 244 | +3.464% |
| 2025-08-12 | 72.90 | 72.90 | 72.90 | 72.90 | +0.351% | 2,622 | +4.128% |
| 2025-08-11 | 72.72 | 72.72 | 72.64 | 72.64 | +0.179% | 2,519 | +4.494% |
| 2025-08-08 | 72.64 | 72.64 | 72.51 | 72.51 | +0.254% | 2,493 | +4.681% |
| 2025-08-07 | 72.33 | 72.33 | 72.33 | 72.33 | +0.130% | 218 | +4.947% |
| 2025-08-04 | 72.24 | 72.24 | 72.24 | 72.24 | -0.080% | 7,715 | +5.083% |
| 2025-07-30 | 72.44 | 72.44 | 72.29 | 72.29 | -0.362% | 749 | +4.999% |
| 2025-07-28 | 72.56 | 72.56 | 72.56 | 72.56 | -0.920% | 245 | +4.619% |
| 2025-07-24 | 73.23 | 73.23 | 73.23 | 73.23 | +0.942% | 121 | +3.657% |
| 2025-07-22 | 72.55 | 72.55 | 72.55 | 72.55 | -0.156% | 206 | +4.634% |
| 2025-07-10 | 72.66 | 72.66 | 72.66 | 72.66 | -0.019% | 4,530 | +4.470% |
| 2025-07-09 | 72.67 | 72.67 | 72.67 | 72.67 | -0.358% | 131 | +4.451% |
| 2025-07-08 | 72.80 | 72.93 | 72.80 | 72.93 | +0.373% | 1,619 | +4.077% |
| 2025-07-02 | 72.66 | 72.66 | 72.66 | 72.66 | +0.712% | 685 | +4.465% |
| 2025-06-25 | 72.15 | 72.15 | 72.15 | 72.15 | -0.701% | 568 | +5.209% |
| 2025-06-13 | 72.66 | 72.66 | 72.66 | 72.66 | -0.137% | 987 | +4.471% |
| 2025-06-10 | 72.55 | 72.76 | 72.55 | 72.76 | -0.171% | 642 | +4.328% |
| 2025-06-06 | 72.88 | 72.88 | 72.88 | 72.88 | +0.358% | 118 | +4.150% |
| 2025-06-05 | 72.62 | 72.62 | 72.62 | 72.62 | -0.041% | 1,100 | +4.522% |
| 2025-06-03 | 72.65 | 72.65 | 72.65 | 72.65 | -0.178% | 433 | +4.479% |
| 2025-06-02 | 72.78 | 72.78 | 72.78 | 72.78 | +0.749% | 2,907 | +4.293% |
| 2025-05-30 | 72.69 | 72.69 | 72.24 | 72.24 | -0.259% | 1,749 | +5.074% |
| 2025-05-29 | 72.15 | 72.43 | 72.15 | 72.43 | -0.369% | 25,656 | +4.802% |
| 2025-05-28 | 72.70 | 72.70 | 72.70 | 72.70 | +0.235% | 1,638 | +4.415% |
| 2025-05-27 | 72.74 | 72.74 | 72.53 | 72.53 | +0.293% | 402 | +4.660% |
| 2025-05-22 | 72.32 | 72.32 | 72.32 | 72.32 | +0.014% | 455 | +4.967% |
| 2025-05-21 | 72.31 | 72.31 | 72.31 | 72.31 | -1.059% | 243 | +4.982% |
| 2025-05-20 | 73.03 | 73.08 | 73.03 | 73.08 | +3.477% | 314 | +3.870% |
| 2025-05-14 | 70.78 | 70.78 | 70.62 | 70.62 | -2.821% | 763 | +7.481% |
| 2025-05-06 | 72.67 | 72.67 | 72.67 | 72.67 | +2.365% | 1,414 | +4.449% |
| 2025-04-28 | 71.00 | 71.00 | 71.00 | 71.00 | +0.860% | 812 | +6.919% |
| 2025-04-25 | 70.39 | 70.39 | 70.39 | 70.39 | -0.965% | 313 | +7.839% |
| 2025-04-24 | 70.95 | 71.08 | 70.95 | 71.08 | +0.588% | 14,289 | +6.799% |
| 2025-04-17 | 70.65 | 70.66 | 70.65 | 70.66 | -0.022% | 207 | +7.427% |
| 2025-04-14 | 70.68 | 70.68 | 70.68 | 70.68 | +2.891% | 657 | +7.404% |
| 2025-04-10 | 68.69 | 68.69 | 68.69 | 68.69 | +3.084% | 950 | +10.508% |
| 2025-04-09 | 65.85 | 66.63 | 65.85 | 66.63 | -4.432% | 1,498 | +13.916% |
| 2025-04-04 | 69.73 | 69.73 | 69.73 | 69.73 | -3.048% | 359 | +8.868% |
| 2025-04-03 | 72.13 | 72.30 | 71.83 | 71.92 | +1.292% | 7,202 | +5.549% |
| 2025-03-31 | 71.00 | 71.00 | 71.00 | 71.00 | -0.491% | 276 | +6.913% |
| 2025-03-27 | 71.35 | 71.35 | 71.35 | 71.35 | +0.953% | 895 | +6.388% |
| 2025-03-26 | 71.08 | 71.08 | 70.68 | 70.68 | -0.428% | 6,191 | +7.402% |
| 2025-03-25 | 70.99 | 71.11 | 70.98 | 70.98 | +0.190% | 1,087 | +6.942% |
| 2025-03-24 | 70.80 | 70.85 | 70.80 | 70.85 | -0.253% | 863 | +7.146% |
| 2025-03-18 | 71.04 | 71.04 | 71.03 | 71.03 | +0.072% | 384 | +6.874% |
| 2025-03-17 | 70.97 | 70.97 | 70.97 | 70.97 | +1.004% | 1,596 | +6.951% |
| 2025-03-14 | 70.27 | 70.27 | 70.27 | 70.27 | +1.128% | 1,183 | +8.025% |
| 2025-03-12 | 69.76 | 69.76 | 69.49 | 69.49 | -1.670% | 1,881 | +9.243% |
| 2025-03-11 | 70.42 | 70.67 | 70.42 | 70.67 | -1.111% | 2,546 | +7.419% |
| 2025-03-10 | 71.46 | 71.46 | 71.46 | 71.46 | +0.732% | 920 | +6.226% |
| 2025-03-06 | 70.60 | 70.94 | 70.60 | 70.94 | -0.163% | 1,972 | +7.003% |
| 2025-03-05 | 71.19 | 71.19 | 71.06 | 71.06 | +0.438% | 3,225 | +6.829% |
| 2025-02-27 | 70.75 | 70.75 | 70.75 | 70.75 | -0.282% | 1,620 | +7.297% |
| 2025-02-25 | 70.94 | 70.95 | 70.94 | 70.95 | +1.278% | 905 | +6.995% |
| 2025-02-21 | 69.84 | 70.05 | 69.84 | 70.05 | +0.029% | 5,264 | +8.363% |
| 2025-02-14 | 70.03 | 70.03 | 70.03 | 70.03 | +1.060% | 272 | +8.394% |
| 2025-02-10 | 69.30 | 69.30 | 69.30 | 69.30 | +0.116% | 211 | +9.543% |
| 2025-02-05 | 69.22 | 69.22 | 69.22 | 69.22 | +1.208% | 151 | +9.669% |
| 2025-01-28 | 68.39 | 68.39 | 68.39 | 68.39 | +0.786% | 736 | +10.994% |
| 2025-01-27 | 68.08 | 68.12 | 67.86 | 67.86 | +1.106% | 8,609 | +11.866% |
| 2025-01-23 | 67.11 | 67.11 | 67.11 | 67.11 | -0.604% | 1,032 | +13.104% |
| 2025-01-21 | 67.25 | 67.52 | 67.25 | 67.52 | +3.350% | 417 | +12.420% |
| 2025-01-13 | 65.33 | 65.33 | 65.33 | 65.33 | -1.493% | 1,170 | +16.187% |
| 2025-01-06 | 66.14 | 66.33 | 66.14 | 66.32 | +0.035% | 3,084 | +14.452% |
| 2025-01-03 | 66.30 | 66.30 | 66.30 | 66.30 | -0.101% | 450 | +14.492% |
| 2025-01-02 | 66.38 | 66.38 | 66.37 | 66.37 | +0.059% | 31,277 | +14.376% |
| 2024-12-31 | 66.33 | 66.33 | 66.33 | 66.33 | +0.620% | 870 | +14.444% |
| 2024-12-30 | 66.05 | 66.09 | 65.92 | 65.92 | -0.729% | 1,296 | +15.153% |
| 2024-12-20 | 66.19 | 66.40 | 66.19 | 66.40 | +0.740% | 3,554 | +14.314% |
| 2024-12-19 | 65.92 | 65.92 | 65.92 | 65.92 | -2.396% | 1,715 | +15.159% |
| 2024-12-17 | 67.53 | 67.53 | 67.53 | 67.53 | -1.669% | 278 | +12.400% |
| 2024-12-10 | 68.62 | 68.68 | 68.62 | 68.68 | -1.300% | 317 | +10.524% |
| 2024-12-05 | 69.58 | 69.58 | 69.58 | 69.58 | +0.856% | 497 | +9.087% |
| 2024-11-25 | 68.99 | 68.99 | 68.99 | 68.99 | +0.538% | 3,700 | +10.020% |
| 2024-11-22 | 68.36 | 68.63 | 68.36 | 68.63 | +0.968% | 2,837 | +10.612% |
| 2024-11-18 | 67.97 | 67.97 | 67.97 | 67.97 | -0.740% | 584 | +11.683% |
| 2024-11-13 | 68.46 | 68.47 | 68.45 | 68.47 | -0.832% | 6,785 | +10.856% |
| 2024-11-07 | 69.05 | 69.05 | 69.05 | 69.05 | +1.399% | 602 | +9.934% |
| 2024-11-06 | 68.10 | 68.10 | 68.10 | 68.10 | +0.475% | 160,155 | +11.472% |
| 2024-11-05 | 67.77 | 67.77 | 67.77 | 67.77 | +0.545% | 1,860 | +12.002% |
| 2024-11-04 | 67.41 | 67.41 | 67.41 | 67.41 | -0.044% | 123 | +12.613% |
| 2024-11-01 | 67.44 | 67.44 | 67.44 | 67.44 | -3.053% | 336 | +12.563% |
| 2024-10-17 | 69.56 | 69.56 | 69.56 | 69.56 | +0.867% | 3,126 | +9.126% |
| 2024-09-20 | 68.82 | 68.96 | 68.82 | 68.96 | +0.557% | 191,432 | +10.072% |
| 2024-08-30 | 68.58 | 68.58 | 68.58 | 68.58 | +0.263% | 215 | +10.685% |
| 2024-08-27 | 68.40 | 68.40 | 68.40 | 68.40 | +0.840% | 2,719 | +10.977% |
| 2024-08-23 | 67.83 | 67.83 | 67.83 | 67.83 | +5.559% | 4,889 | +11.909% |
| 2024-08-06 | 64.26 | 64.26 | 64.26 | 64.26 | +1.973% | 1,341 | +18.131% |
| 2024-06-24 | 63.01 | 63.01 | 63.01 | 63.01 | +1.866% | 1,985 | +20.462% |
| 2024-06-14 | 61.86 | 61.86 | 61.86 | 61.86 | -0.642% | 580 | +22.709% |
| 2024-06-11 | 62.26 | 62.26 | 62.26 | 62.26 | +0.177% | 1,255 | +21.921% |
| 2024-06-10 | 62.15 | 62.15 | 62.15 | 62.15 | +1.073% | 2,750 | +22.137% |
| 2024-05-30 | 61.49 | 61.49 | 61.49 | 61.49 | +0.528% | 588 | +23.448% |
| 2024-05-29 | 61.03 | 61.17 | 61.03 | 61.17 | -2.130% | 1,572 | +24.099% |
| 2024-05-22 | 62.50 | 62.50 | 62.50 | 62.50 | -0.589% | 496 | +21.456% |
| 2024-05-17 | 62.88 | 62.88 | 62.85 | 62.87 | +0.155% | 827 | +20.741% |
| 2024-05-15 | 62.58 | 62.77 | 62.58 | 62.77 | +2.392% | 2,994 | +20.928% |
| 2024-05-06 | 61.30 | 61.30 | 61.30 | 61.30 | +0.879% | 300 | +23.821% |
| 2024-05-01 | 60.77 | 60.77 | 60.77 | 60.77 | -0.279% | 2,580 | +24.909% |
| 2024-04-25 | 60.94 | 60.94 | 60.94 | 60.94 | +0.395% | 299 | +24.561% |
| 2024-04-19 | 60.70 | 60.70 | 60.70 | 60.70 | +0.433% | 1,000 | +25.054% |
| 2024-04-17 | 60.40 | 60.44 | 60.28 | 60.44 | -0.172% | 18,680 | +25.595% |
| 2024-04-16 | 60.54 | 60.54 | 60.54 | 60.54 | -0.750% | 3,350 | +25.378% |
| 2024-04-12 | 61.07 | 61.07 | 61.00 | 61.00 | -0.262% | 10,047 | +24.438% |
| 2024-04-11 | 61.19 | 61.19 | 61.14 | 61.16 | -1.463% | 10,422 | +24.113% |
| 2024-04-09 | 62.07 | 62.07 | 62.07 | 62.07 | -1.011% | 492 | +22.296% |
| 2024-04-04 | 62.70 | 62.70 | 62.70 | 62.70 | -0.516% | 800 | +21.059% |
| 2024-03-28 | 63.03 | 63.03 | 63.03 | 63.03 | +0.735% | 9,390 | +20.435% |
| 2024-03-26 | 62.57 | 62.57 | 62.57 | 62.57 | +0.099% | 775 | +21.319% |
| 2024-03-22 | 62.83 | 62.83 | 62.50 | 62.51 | +0.168% | 1,829 | +21.439% |
| 2024-03-20 | 62.40 | 62.40 | 62.40 | 62.40 | +0.018% | 160 | +21.643% |
| 2024-03-15 | 62.35 | 62.39 | 62.35 | 62.39 | +0.161% | 12,796 | +21.665% |
| 2024-03-14 | 62.29 | 62.29 | 62.29 | 62.29 | -0.034% | 299 | +21.860% |
| 2024-03-12 | 62.31 | 62.31 | 62.31 | 62.31 | +0.263% | 353 | +21.818% |
| 2024-03-11 | 62.15 | 62.15 | 62.15 | 62.15 | -0.307% | 222 | +22.139% |
| 2024-03-08 | 62.34 | 62.34 | 62.34 | 62.34 | +0.595% | 300 | +21.765% |
| 2024-03-06 | 61.97 | 61.97 | 61.97 | 61.97 | +0.473% | 1,345 | +22.490% |
| 2024-03-05 | 61.68 | 61.68 | 61.68 | 61.68 | +0.376% | 120 | +23.069% |
| 2024-02-28 | 61.45 | 61.45 | 61.45 | 61.45 | +0.911% | 618 | +23.532% |
| 2024-02-20 | 60.98 | 60.98 | 60.89 | 60.89 | +1.412% | 5,178 | +24.657% |
| 2024-02-14 | 60.34 | 60.34 | 60.05 | 60.05 | +0.211% | 804 | +26.417% |
| 2024-02-13 | 60.28 | 60.48 | 59.92 | 59.92 | -1.092% | 17,581 | +26.684% |
| 2024-02-09 | 60.61 | 60.61 | 60.58 | 60.58 | -0.378% | 1,933 | +25.301% |
| 2024-02-08 | 60.56 | 60.81 | 60.50 | 60.81 | +0.183% | 10,235 | +24.827% |
| 2024-02-05 | 60.70 | 60.70 | 60.70 | 60.70 | -0.524% | 383 | +25.055% |
| 2024-02-02 | 61.08 | 61.08 | 61.02 | 61.02 | -0.084% | 3,211 | +24.400% |
| 2024-02-01 | 61.07 | 61.07 | 61.07 | 61.07 | -0.423% | 383 | +24.295% |
| 2024-01-31 | 61.33 | 61.33 | 61.33 | 61.33 | +1.526% | 270 | +23.770% |
| 2024-01-23 | 60.68 | 60.68 | 60.41 | 60.41 | -0.464% | 31,002 | +25.658% |
| 2024-01-22 | 60.74 | 60.74 | 60.69 | 60.69 | +0.947% | 4,512 | +25.076% |
| 2024-01-18 | 60.12 | 60.12 | 60.12 | 60.12 | -0.332% | 2,948 | +26.261% |
| 2024-01-17 | 60.32 | 60.32 | 60.32 | 60.32 | -0.115% | 595 | +25.842% |
| 2024-01-16 | 60.40 | 60.54 | 60.39 | 60.39 | +0.945% | 3,882 | +25.697% |
| 2024-01-11 | 60.06 | 60.06 | 59.82 | 59.82 | -0.019% | 3,399 | +26.884% |
| 2024-01-09 | 59.84 | 59.84 | 59.84 | 59.84 | -0.140% | 584 | +26.860% |
| 2024-01-08 | 59.92 | 59.92 | 59.92 | 59.92 | +0.368% | 802 | +26.682% |
| 2024-01-05 | 59.70 | 59.70 | 59.70 | 59.70 | -0.366% | 500 | +27.148% |
| 2024-01-02 | 59.92 | 59.92 | 59.92 | 59.92 | +0.383% | 1,271 | +26.682% |
| 2023-12-29 | 59.69 | 59.69 | 59.69 | 59.69 | +0.609% | 1,690 | +27.168% |
| 2023-12-27 | 59.33 | 59.33 | 59.33 | 59.33 | +0.440% | 318 | +27.943% |
| 2023-12-19 | 59.07 | 59.07 | 59.07 | 59.07 | +1.017% | 374 | +28.506% |
| 2023-12-15 | 58.47 | 58.47 | 58.47 | 58.47 | -1.673% | 1,153 | +29.813% |
| 2023-12-14 | 59.47 | 59.47 | 59.47 | 59.47 | +0.848% | 4,886 | +27.641% |
| 2023-12-12 | 58.97 | 58.97 | 58.97 | 58.97 | -0.085% | 984 | +28.723% |
| 2023-12-11 | 58.63 | 59.02 | 58.63 | 59.02 | +0.753% | 931 | +28.613% |
| 2023-12-08 | 58.58 | 58.58 | 58.58 | 58.58 | +0.273% | 1,444 | +29.582% |
| 2023-12-05 | 58.50 | 58.53 | 58.42 | 58.42 | -0.487% | 11,907 | +29.935% |
| 2023-12-04 | 58.54 | 58.71 | 58.52 | 58.71 | +1.526% | 11,778 | +29.303% |
| 2023-11-30 | 57.82 | 57.82 | 57.82 | 57.82 | -0.134% | 1,267 | +31.275% |
| 2023-11-24 | 57.92 | 57.92 | 57.90 | 57.90 | +1.048% | 600 | +31.100% |
| 2023-11-15 | 57.30 | 57.30 | 57.30 | 57.30 | +0.354% | 437 | +32.474% |
| 2023-11-14 | 57.10 | 57.10 | 57.10 | 57.10 | +1.451% | 340 | +32.943% |
| 2023-11-09 | 56.28 | 56.28 | 56.28 | 56.28 | +0.384% | 1,014 | +34.871% |
| 2023-11-02 | 56.07 | 56.07 | 56.07 | 56.07 | +1.781% | 559 | +35.389% |
| 2023-10-26 | 54.89 | 55.09 | 54.89 | 55.09 | -0.955% | 873 | +37.800% |
| 2023-10-25 | 55.10 | 55.62 | 55.06 | 55.62 | +1.192% | 8,131 | +36.485% |
| 2023-10-23 | 54.96 | 54.96 | 54.96 | 54.96 | -2.131% | 509 | +38.112% |
| 2023-10-12 | 56.25 | 56.25 | 56.16 | 56.16 | +0.295% | 305 | +35.168% |
| 2023-10-11 | 55.99 | 55.99 | 55.99 | 55.99 | +2.510% | 408 | +35.567% |
| 2023-10-04 | 55.02 | 55.02 | 54.62 | 54.62 | -3.286% | 1,358 | +38.969% |
| 2023-09-27 | 56.48 | 56.48 | 56.48 | 56.48 | -0.388% | 176 | +34.402% |
| 2023-09-25 | 56.70 | 56.70 | 56.70 | 56.70 | -0.693% | 1,000 | +33.880% |
| 2023-09-22 | 57.09 | 57.09 | 57.09 | 57.09 | -1.325% | 331 | +32.952% |
| 2023-09-20 | 57.86 | 57.86 | 57.86 | 57.86 | +0.700% | 4,104 | +31.190% |
| 2023-09-13 | 57.46 | 57.46 | 57.46 | 57.46 | +0.421% | 398 | +32.109% |
| 2023-09-08 | 57.22 | 57.22 | 57.22 | 57.22 | +0.169% | 174 | +32.665% |
| 2023-09-05 | 57.12 | 57.12 | 57.12 | 57.12 | -0.661% | 500 | +32.889% |
| 2023-09-01 | 57.50 | 57.50 | 57.50 | 57.50 | +0.139% | 854 | +32.011% |
| 2023-08-29 | 57.42 | 57.42 | 57.42 | 57.42 | +1.798% | 1,245 | +32.195% |
| 2023-08-22 | 56.42 | 56.66 | 56.41 | 56.41 | -0.254% | 1,114 | +34.572% |
| 2023-08-18 | 56.55 | 56.55 | 56.55 | 56.55 | -2.268% | 521 | +34.231% |
| 2023-08-14 | 57.54 | 57.86 | 57.54 | 57.86 | -0.342% | 1,240 | +31.187% |
| 2023-08-10 | 58.06 | 58.06 | 58.06 | 58.06 | +0.199% | 2,197 | +30.739% |
| 2023-08-09 | 57.50 | 57.95 | 57.50 | 57.95 | +0.961% | 787 | +30.999% |
| 2023-08-04 | 57.39 | 57.39 | 57.39 | 57.39 | -0.331% | 191 | +32.258% |
| 2023-08-03 | 57.58 | 57.58 | 57.58 | 57.58 | -0.509% | 172 | +31.820% |
| 2023-08-01 | 57.88 | 57.88 | 57.88 | 57.88 | -1.330% | 2,237 | +31.149% |
| 2023-07-27 | 58.66 | 58.66 | 58.66 | 58.66 | -0.051% | 425 | +29.405% |
| 2023-07-21 | 58.69 | 58.69 | 58.69 | 58.69 | +1.486% | 964 | +29.339% |
| 2023-07-14 | 57.84 | 57.84 | 57.83 | 57.83 | +0.287% | 4,204 | +31.261% |
| 2023-07-12 | 57.66 | 57.66 | 57.66 | 57.66 | +0.436% | 221 | +31.637% |
| 2023-07-05 | 57.23 | 57.41 | 57.23 | 57.41 | -0.331% | 1,842 | +32.211% |
| 2023-06-30 | 57.61 | 57.61 | 57.61 | 57.61 | +1.489% | 1,479 | +31.773% |
| 2023-06-29 | 56.76 | 56.76 | 56.76 | 56.76 | +0.015% | 134 | +33.735% |
| 2023-06-23 | 56.75 | 56.75 | 56.75 | 56.75 | -0.516% | 202 | +33.755% |
| 2023-06-13 | 57.05 | 57.05 | 57.05 | 57.05 | +1.223% | 885 | +33.064% |
| 2023-06-08 | 56.23 | 56.73 | 56.23 | 56.36 | +0.195% | 5,726 | +34.692% |
| 2023-06-07 | 56.25 | 56.25 | 56.25 | 56.25 | -0.552% | 817 | +34.955% |
| 2023-06-06 | 56.56 | 56.56 | 56.56 | 56.56 | +1.310% | 1,074 | +34.210% |
| 2023-05-31 | 55.83 | 55.83 | 55.83 | 55.83 | -1.590% | 534 | +35.968% |
| 2023-05-24 | 56.73 | 56.73 | 56.73 | 56.73 | -1.402% | 2,033 | +33.806% |
| 2023-05-19 | 57.75 | 57.75 | 57.53 | 57.54 | -0.016% | 971 | +31.929% |
| 2023-05-16 | 57.55 | 57.55 | 57.55 | 57.55 | -1.006% | 725 | +31.908% |
| 2023-05-12 | 58.13 | 58.13 | 58.13 | 58.13 | +0.069% | 329 | +30.581% |
| 2023-05-05 | 58.09 | 58.09 | 58.09 | 58.09 | +0.817% | 1,065 | +30.671% |
| 2023-05-04 | 57.62 | 57.62 | 57.62 | 57.62 | -0.708% | 275 | +31.739% |
| 2023-04-25 | 58.05 | 58.05 | 58.03 | 58.03 | +0.824% | 1,712 | +30.806% |
| 2023-04-20 | 57.56 | 57.56 | 57.56 | 57.56 | -0.040% | 1,109 | +31.884% |
| 2023-04-19 | 57.78 | 57.78 | 57.58 | 57.58 | +0.052% | 263 | +31.831% |
| 2023-04-18 | 57.99 | 58.00 | 57.55 | 57.55 | +0.577% | 3,388 | +31.899% |
| 2023-04-17 | 57.22 | 57.22 | 57.22 | 57.22 | +2.358% | 3,162 | +32.660% |
| 2023-03-29 | 55.90 | 55.90 | 55.90 | 55.90 | +1.070% | 13,653 | +35.788% |
| 2023-03-27 | 55.31 | 55.31 | 55.31 | 55.31 | +0.371% | 490 | +37.241% |
| 2023-03-22 | 55.11 | 55.11 | 55.11 | 55.11 | +0.812% | 3,867 | +37.751% |
| 2023-03-21 | 54.87 | 54.87 | 54.66 | 54.66 | +0.026% | 12,810 | +38.868% |
| 2023-03-17 | 54.65 | 54.65 | 54.65 | 54.65 | +1.154% | 259 | +38.905% |
| 2023-03-13 | 54.02 | 54.02 | 54.02 | 54.02 | -0.509% | 8,287 | +40.509% |
| 2023-03-01 | 54.30 | 54.30 | 54.30 | 54.30 | -0.956% | 129 | +39.794% |
| 2023-02-28 | 54.69 | 54.82 | 54.69 | 54.82 | +0.195% | 10,200 | +38.458% |
| 2023-02-24 | 54.72 | 54.72 | 54.72 | 54.72 | -1.513% | 140 | +38.727% |
| 2023-02-17 | 55.56 | 55.56 | 55.56 | 55.56 | -0.206% | 188 | +36.629% |
| 2023-02-14 | 55.67 | 55.67 | 55.67 | 55.67 | -0.224% | 191 | +36.347% |
| 2023-02-10 | 55.80 | 55.80 | 55.80 | 55.80 | -0.496% | 473 | +36.041% |
| 2023-02-08 | 56.08 | 56.08 | 56.08 | 56.08 | +0.689% | 458 | +35.366% |
| 2023-02-06 | 55.69 | 55.69 | 55.69 | 55.69 | -1.164% | 1,389 | +36.298% |
| 2023-01-25 | 56.35 | 56.35 | 56.35 | 56.35 | +1.255% | 298 | +34.711% |
| 2023-01-19 | 55.65 | 55.65 | 55.65 | 55.65 | -2.111% | 340 | +36.403% |
| 2023-01-13 | 56.85 | 56.85 | 56.85 | 56.85 | +2.252% | 346 | +33.523% |
| 2023-01-03 | 55.60 | 55.60 | 55.60 | 55.60 | -0.460% | 200 | +36.531% |
| 2022-12-29 | 55.49 | 55.85 | 55.49 | 55.85 | +0.458% | 3,940 | +35.903% |
| 2022-12-27 | 55.60 | 55.60 | 55.60 | 55.60 | +0.830% | 221 | +36.525% |
| 2022-12-20 | 55.14 | 55.14 | 55.14 | 55.14 | +0.009% | 250 | +37.658% |
| 2022-12-16 | 55.14 | 55.14 | 55.14 | 55.14 | -2.083% | 4,929 | +37.670% |
| 2022-12-15 | 56.31 | 56.31 | 56.31 | 56.31 | +0.186% | 221 | +34.802% |
| 2022-12-12 | 56.20 | 56.21 | 55.93 | 56.21 | -0.134% | 5,571 | +35.052% |
| 2022-12-09 | 56.29 | 56.29 | 56.28 | 56.28 | +2.550% | 3,346 | +34.871% |
| 2022-11-16 | 54.88 | 54.88 | 54.88 | 54.88 | +1.634% | 4,555 | +38.310% |
| 2022-11-15 | 54.00 | 54.00 | 54.00 | 54.00 | -1.603% | 684 | +40.570% |
| 2022-11-14 | 55.30 | 55.30 | 54.88 | 54.88 | +4.038% | 3,209 | +38.316% |
| 2022-11-07 | 52.65 | 52.75 | 52.65 | 52.75 | +0.335% | 5,273 | +43.901% |
| 2022-10-28 | 52.57 | 52.57 | 52.57 | 52.57 | +2.683% | 404 | +44.384% |
| 2022-10-19 | 51.20 | 51.20 | 51.20 | 51.20 | -1.013% | 1,780 | +48.258% |
| 2022-10-05 | 51.72 | 51.72 | 51.72 | 51.72 | -1.231% | 11,201 | +46.756% |
| 2022-10-04 | 52.11 | 52.37 | 52.11 | 52.37 | +4.112% | 300 | +44.950% |
| 2022-09-27 | 50.30 | 50.30 | 50.30 | 50.30 | -2.603% | 234 | +50.911% |
| 2022-09-23 | 51.64 | 51.64 | 51.64 | 51.64 | -1.630% | 1,198 | +46.983% |
| 2022-09-21 | 52.75 | 52.75 | 52.50 | 52.50 | -3.404% | 1,175 | +44.587% |
| 2022-09-13 | 54.70 | 54.70 | 54.35 | 54.35 | -1.393% | 850 | +39.665% |
| 2022-09-09 | 55.17 | 55.19 | 55.12 | 55.12 | +0.580% | 28,490 | +37.720% |
| 2022-08-29 | 54.80 | 54.80 | 54.80 | 54.80 | -0.364% | 1,375 | +38.518% |
| 2022-08-26 | 55.00 | 55.00 | 55.00 | 55.00 | -3.846% | 4,733 | +38.015% |
| 2022-08-16 | 57.23 | 57.23 | 57.20 | 57.20 | +0.265% | 2,754 | +32.706% |
| 2022-08-15 | 57.05 | 57.05 | 57.05 | 57.05 | +0.689% | 2,562 | +33.058% |
| 2022-08-12 | 56.66 | 56.66 | 56.66 | 56.66 | -0.337% | 622 | +33.975% |
| 2022-08-11 | 56.79 | 56.85 | 56.79 | 56.85 | +0.232% | 614 | +33.523% |
| 2022-08-10 | 56.72 | 56.72 | 56.72 | 56.72 | +1.660% | 2,825 | +33.833% |
| 2022-08-04 | 55.79 | 55.79 | 55.78 | 55.79 | +2.975% | 4,800 | +36.055% |
| 2022-07-15 | 54.18 | 54.18 | 54.18 | 54.18 | +1.461% | 1,441 | +40.103% |
| 2022-06-22 | 53.40 | 53.40 | 53.40 | 53.40 | +1.405% | 500 | +42.150% |
| 2022-06-21 | 52.66 | 52.66 | 52.66 | 52.66 | +1.758% | 20,285 | +44.147% |
| 2022-06-17 | 51.75 | 51.75 | 51.75 | 51.75 | -6.978% | 200 | +46.682% |
| 2022-06-07 | 55.63 | 55.63 | 55.63 | 55.63 | -1.271% | 2,187 | +36.446% |
| 2022-06-01 | 56.35 | 56.35 | 56.35 | 56.35 | +0.622% | 494 | +34.712% |
| 2022-05-26 | 56.00 | 56.00 | 56.00 | 56.00 | +3.642% | 176 | +35.550% |
| 2022-05-19 | 54.03 | 54.03 | 54.03 | 54.03 | -2.893% | 463 | +40.486% |
| 2022-05-17 | 55.64 | 55.64 | 55.64 | 55.64 | +4.394% | 522 | +36.422% |
| 2022-05-12 | 53.30 | 53.30 | 53.30 | 53.30 | -3.051% | 500 | +42.417% |
| 2022-05-11 | 54.98 | 54.98 | 54.98 | 54.98 | -0.651% | 156 | +38.071% |
| 2022-05-10 | 55.34 | 55.34 | 55.34 | 55.34 | +1.537% | 312 | +37.172% |
| 2022-05-09 | 55.53 | 55.53 | 54.50 | 54.50 | -3.802% | 8,154 | +39.281% |
| 2022-05-03 | 56.64 | 56.65 | 56.64 | 56.65 | -2.067% | 884 | +33.985% |
| 2022-04-25 | 57.85 | 57.85 | 57.85 | 57.85 | -3.615% | 370 | +31.215% |
| 2022-04-13 | 60.02 | 60.02 | 60.02 | 60.02 | -0.514% | 750 | +26.471% |
| 2022-04-05 | 60.33 | 60.33 | 60.33 | 60.33 | +0.903% | 2,786 | +25.822% |
| 2022-04-01 | 59.77 | 59.79 | 59.77 | 59.79 | -0.433% | 1,590 | +26.958% |
| 2022-03-29 | 60.05 | 60.05 | 60.05 | 60.05 | +1.693% | 435 | +26.408% |
| 2022-03-28 | 59.05 | 59.05 | 59.05 | 59.05 | +0.418% | 100 | +28.548% |
| 2022-03-22 | 58.79 | 58.80 | 58.79 | 58.80 | +2.269% | 599 | +29.085% |
| 2022-03-03 | 57.50 | 57.50 | 57.50 | 57.50 | -2.211% | 250 | +32.014% |
| 2022-02-09 | 58.86 | 58.86 | 58.80 | 58.80 | +0.979% | 2,080 | +29.095% |
| 2022-02-08 | 58.19 | 58.23 | 58.19 | 58.23 | +1.428% | 948 | +30.359% |
| 2022-01-27 | 57.41 | 57.41 | 57.41 | 57.41 | -0.293% | 1,400 | +32.221% |
| 2022-01-26 | 57.57 | 57.58 | 57.57 | 57.58 | +0.574% | 2,786 | +31.833% |
| 2022-01-25 | 57.25 | 57.25 | 57.25 | 57.25 | -3.147% | 169 | +32.590% |
| 2022-01-19 | 59.11 | 59.11 | 59.11 | 59.11 | -3.288% | 200 | +28.418% |
| 2022-01-05 | 61.12 | 61.12 | 61.12 | 61.12 | 0.000% | 385 | +24.196% |