Buenos Aires - Delayed Quote
ARS
iShares, Inc. - iShares MSCI Brazil ETF (EWZ.BA)
26,680.00
0.00
(0.00%)
At close: November 6 at 5:57:30 PM GMT-3
Currency in ARS
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
26,500.00 | 27,060.00 | 26,320.00 | 26,680.00 | 26,680.00 | 52,690 |
|
Nov 5, 2026
|
27,180.00 | 27,840.00 | 26,460.00 | 26,680.00 | 26,680.00 | 79,480 |
|
Nov 4, 2026
|
27,000.00 | 27,240.00 | 26,760.00 | 27,100.00 | 27,100.00 | 152,205 |
|
Nov 3, 2026
|
26,640.00 | 26,640.00 | 26,120.00 | 26,500.00 | 26,500.00 | 116,205 |
|
Nov 2, 2026
|
26,980.00 | 27,300.00 | 26,600.00 | 26,680.00 | 26,680.00 | 54,622 |
|
Oct 30, 2026
|
27,020.00 | 27,220.00 | 26,760.00 | 26,920.00 | 26,920.00 | 179,794 |
|
Oct 29, 2026
|
27,920.00 | 27,920.00 | 27,120.00 | 27,320.00 | 27,320.00 | 209,255 |
|
Oct 28, 2026
|
28,480.00 | 28,480.00 | 27,620.00 | 27,860.00 | 27,860.00 | 223,545 |
|
Oct 27, 2026
|
29,300.00 | 29,520.00 | 28,440.00 | 28,520.00 | 28,520.00 | 577,790 |
|
Oct 26, 2026
|
26,600.00 | 29,000.00 | 25,300.00 | 28,780.00 | 28,780.00 | 2,187,754 |
|
Oct 23, 2026
|
34,580.00 | 35,260.00 | 34,340.00 | 35,180.00 | 35,180.00 | 567,065 |
|
Oct 22, 2026
|
34,820.00 | 34,940.00 | 34,200.00 | 34,260.00 | 34,260.00 | 229,080 |
|
Oct 21, 2026
|
35,060.00 | 35,080.00 | 34,580.00 | 34,760.00 | 34,760.00 | 481,398 |
|
Oct 20, 2026
|
34,500.00 | 35,200.00 | 34,480.00 | 34,980.00 | 34,980.00 | 129,010 |
|
Oct 19, 2026
|
34,200.00 | 34,500.00 | 33,900.00 | 34,140.00 | 34,140.00 | 88,119 |
|
Oct 16, 2026
|
34,100.00 | 34,200.00 | 33,720.00 | 34,000.00 | 34,000.00 | 76,626 |
|
Oct 14, 2026
|
34,320.00 | 34,580.00 | 33,800.00 | 34,380.00 | 34,380.00 | 113,279 |
|
Oct 13, 2026
|
34,860.00 | 34,900.00 | 34,500.00 | 34,520.00 | 34,520.00 | 144,482 |
|
Oct 9, 2026
|
34,600.00 | 35,200.00 | 34,600.00 | 35,120.00 | 35,120.00 | 91,645 |
|
Oct 8, 2026
|
34,100.00 | 34,720.00 | 34,000.00 | 34,380.00 | 34,380.00 | 93,294 |
|
Oct 7, 2026
|
34,400.00 | 34,680.00 | 34,060.00 | 34,140.00 | 34,140.00 | 116,284 |
|
Oct 6, 2026
|
34,720.00 | 35,020.00 | 34,260.00 | 34,560.00 | 34,560.00 | 254,304 |
|
Oct 5, 2026
|
32,600.00 | 35,300.00 | 32,600.00 | 34,480.00 | 34,480.00 | 826,268 |
|
Oct 2, 2026
|
30,200.00 | 31,100.00 | 29,900.00 | 31,020.00 | 31,020.00 | 183,315 |
|
Oct 1, 2026
|
30,140.00 | 30,300.00 | 29,620.00 | 30,200.00 | 30,200.00 | 65,225 |
|
Sep 30, 2026
|
29,920.00 | 30,240.00 | 29,600.00 | 30,060.00 | 30,060.00 | 76,197 |
|
Sep 29, 2026
|
29,340.00 | 29,520.00 | 29,120.00 | 29,460.00 | 29,460.00 | 78,740 |
|
Sep 28, 2026
|
29,540.00 | 29,740.00 | 29,320.00 | 29,380.00 | 29,380.00 | 62,140 |
|
Sep 25, 2026
|
29,800.00 | 30,000.00 | 29,520.00 | 29,840.00 | 29,840.00 | 26,173 |
|
Sep 24, 2026
|
30,180.00 | 30,180.00 | 29,620.00 | 29,840.00 | 29,840.00 | 43,383 |
|
Sep 23, 2026
|
30,780.00 | 30,780.00 | 30,000.00 | 30,020.00 | 30,020.00 | 94,051 |
|
Sep 22, 2026
|
30,140.00 | 30,660.00 | 29,920.00 | 30,640.00 | 30,640.00 | 58,725 |
|
Sep 21, 2026
|
30,220.00 | 30,500.00 | 30,120.00 | 30,360.00 | 30,360.00 | 160,001 |
|
Sep 18, 2026
|
29,940.00 | 30,040.00 | 29,720.00 | 29,960.00 | 29,960.00 | 127,741 |
|
Sep 17, 2026
|
30,020.00 | 30,280.00 | 29,480.00 | 30,040.00 | 30,040.00 | 98,843 |
|
Sep 16, 2026
|
29,920.00 | 30,160.00 | 29,760.00 | 29,940.00 | 29,940.00 | 61,976 |
|
Sep 15, 2026
|
30,140.00 | 30,360.00 | 29,960.00 | 30,180.00 | 30,180.00 | 67,124 |
|
Sep 14, 2026
|
30,000.00 | 30,240.00 | 29,740.00 | 30,140.00 | 30,140.00 | 70,767 |
|
Sep 11, 2026
|
30,840.00 | 30,840.00 | 30,300.00 | 30,480.00 | 30,480.00 | 153,303 |
|
Sep 10, 2026
|
30,180.00 | 30,960.00 | 30,040.00 | 30,900.00 | 30,900.00 | 129,265 |
|
Sep 9, 2026
|
30,600.00 | 30,700.00 | 30,260.00 | 30,340.00 | 30,340.00 | 95,105 |
|
Sep 8, 2026
|
30,680.00 | 31,040.00 | 30,540.00 | 30,700.00 | 30,700.00 | 186,810 |
|
Sep 7, 2026
|
30,000.00 | 30,880.00 | 29,500.00 | 30,600.00 | 30,600.00 | 18,939 |
|
Sep 4, 2026
|
30,080.00 | 30,340.00 | 29,780.00 | 30,000.00 | 30,000.00 | 81,275 |
|
Sep 3, 2026
|
30,800.00 | 30,980.00 | 30,120.00 | 30,320.00 | 30,320.00 | 184,689 |
|
Sep 2, 2026
|
29,420.00 | 30,440.00 | 29,400.00 | 30,340.00 | 30,340.00 | 252,421 |
|
Sep 1, 2026
|
28,760.00 | 29,540.00 | 28,760.00 | 29,100.00 | 29,100.00 | 119,454 |
|
Aug 31, 2026
|
28,840.00 | 29,180.00 | 28,660.00 | 28,800.00 | 28,800.00 | 63,184 |
|
Aug 28, 2026
|
28,500.00 | 28,600.00 | 28,120.00 | 28,500.00 | 28,500.00 | 79,611 |
|
Aug 27, 2026
|
28,720.00 | 28,720.00 | 28,320.00 | 28,660.00 | 28,660.00 | 37,915 |
|
Aug 26, 2026
|
28,720.00 | 28,960.00 | 28,620.00 | 28,680.00 | 28,680.00 | 181,469 |
|
Aug 25, 2026
|
28,200.00 | 28,760.00 | 27,960.00 | 28,600.00 | 28,600.00 | 64,699 |
|
Aug 24, 2026
|
27,500.00 | 28,380.00 | 27,500.00 | 28,160.00 | 28,160.00 | 34,421 |
|
Aug 21, 2026
|
27,300.00 | 28,020.00 | 27,260.00 | 27,900.00 | 27,900.00 | 74,117 |
|
Aug 20, 2026
|
27,020.00 | 27,400.00 | 26,940.00 | 27,000.00 | 27,000.00 | 56,124 |
|
Aug 19, 2026
|
27,300.00 | 27,640.00 | 27,020.00 | 27,080.00 | 27,080.00 | 160,726 |
|
Aug 18, 2026
|
26,600.00 | 27,040.00 | 26,540.00 | 26,600.00 | 26,600.00 | 54,147 |
|
Aug 14, 2026
|
27,040.00 | 27,040.00 | 26,420.00 | 26,680.00 | 26,680.00 | 90,835 |
|
Aug 13, 2026
|
26,860.00 | 27,060.00 | 26,620.00 | 26,800.00 | 26,800.00 | 134,935 |
|
Aug 12, 2026
|
26,880.00 | 27,060.00 | 26,780.00 | 26,880.00 | 26,880.00 | 113,370 |
|
Aug 11, 2026
|
27,740.00 | 27,740.00 | 26,780.00 | 26,920.00 | 26,920.00 | 141,122 |
|
Aug 10, 2026
|
27,920.00 | 27,980.00 | 27,700.00 | 27,820.00 | 27,820.00 | 49,713 |
|
Aug 7, 2026
|
28,320.00 | 28,360.00 | 27,780.00 | 27,940.00 | 27,940.00 | 49,431 |
|
Aug 6, 2026
|
28,500.00 | 28,600.00 | 28,160.00 | 28,160.00 | 28,160.00 | 24,423 |
|
Aug 5, 2026
|
28,440.00 | 29,060.00 | 28,400.00 | 28,440.00 | 28,440.00 | 49,128 |
|
Aug 4, 2026
|
29,020.00 | 29,060.00 | 28,360.00 | 28,420.00 | 28,420.00 | 110,497 |
|
Aug 3, 2026
|
28,900.00 | 29,000.00 | 28,540.00 | 28,880.00 | 28,880.00 | 47,886 |
|
Jul 31, 2026
|
28,840.00 | 29,000.00 | 28,360.00 | 28,960.00 | 28,960.00 | 67,552 |
|
Jul 30, 2026
|
28,200.00 | 28,600.00 | 28,040.00 | 28,600.00 | 28,600.00 | 37,281 |
|
Jul 29, 2026
|
28,640.00 | 28,740.00 | 28,060.00 | 28,180.00 | 28,180.00 | 40,262 |
|
Jul 28, 2026
|
28,900.00 | 29,080.00 | 28,660.00 | 28,760.00 | 28,760.00 | 19,662 |
|
Jul 27, 2026
|
28,600.00 | 28,740.00 | 28,480.00 | 28,700.00 | 28,700.00 | 42,264 |
|
Jul 24, 2026
|
28,900.00 | 28,900.00 | 28,340.00 | 28,540.00 | 28,540.00 | 19,490 |
|
Jul 23, 2026
|
28,720.00 | 28,900.00 | 28,500.00 | 28,660.00 | 28,660.00 | 30,546 |
|
Jul 22, 2026
|
28,160.00 | 28,820.00 | 28,160.00 | 28,780.00 | 28,780.00 | 103,498 |
|
Jul 21, 2026
|
28,080.00 | 28,080.00 | 27,720.00 | 28,000.00 | 28,000.00 | 37,294 |
|
Jul 20, 2026
|
27,760.00 | 28,160.00 | 27,720.00 | 27,960.00 | 27,960.00 | 36,677 |
|
Jul 17, 2026
|
27,480.00 | 27,900.00 | 27,460.00 | 27,740.00 | 27,740.00 | 41,859 |
|
Jul 16, 2026
|
27,980.00 | 27,980.00 | 27,580.00 | 27,580.00 | 27,580.00 | 24,240 |
|
Jul 15, 2026
|
28,000.00 | 28,180.00 | 27,820.00 | 28,100.00 | 28,100.00 | 49,197 |
|
Jul 14, 2026
|
28,000.00 | 28,240.00 | 27,940.00 | 28,020.00 | 28,020.00 | 77,289 |
|
Jul 13, 2026
|
28,160.00 | 28,260.00 | 27,700.00 | 27,740.00 | 27,740.00 | 70,816 |
|
Jul 10, 2026
|
28,000.00 | 28,160.00 | 27,820.00 | 28,140.00 | 28,140.00 | 64,385 |
|
Jul 8, 2026
|
27,340.00 | 27,400.00 | 26,900.00 | 27,080.00 | 27,080.00 | 38,882 |
|
Jul 7, 2026
|
27,640.00 | 27,700.00 | 27,160.00 | 27,320.00 | 27,320.00 | 37,642 |
|
Jul 6, 2026
|
27,360.00 | 27,500.00 | 26,900.00 | 27,460.00 | 27,460.00 | 48,859 |
|
Jul 3, 2026
|
27,240.00 | 27,800.00 | 26,200.00 | 27,540.00 | 27,540.00 | 17,283 |
|
Jul 2, 2026
|
26,700.00 | 27,520.00 | 26,700.00 | 27,060.00 | 27,060.00 | 56,820 |
|
Jul 1, 2026
|
26,660.00 | 27,120.00 | 26,600.00 | 26,780.00 | 26,780.00 | 72,533 |
|
Jun 30, 2026
|
26,900.00 | 26,960.00 | 26,440.00 | 26,900.00 | 26,900.00 | 45,618 |
|
Jun 29, 2026
|
26,760.00 | 26,980.00 | 26,460.00 | 26,840.00 | 26,840.00 | 92,241 |
|
Jun 26, 2026
|
26,500.00 | 26,860.00 | 26,380.00 | 26,700.00 | 26,700.00 | 101,617 |
|
Jun 25, 2026
|
26,580.00 | 26,800.00 | 26,180.00 | 26,320.00 | 26,320.00 | 76,688 |
|
Jun 24, 2026
|
26,800.00 | 26,800.00 | 26,080.00 | 26,200.00 | 26,200.00 | 102,661 |
|
Jun 23, 2026
|
26,000.00 | 26,540.00 | 25,860.00 | 26,480.00 | 26,480.00 | 166,880 |
|
Jun 22, 2026
|
25,760.00 | 26,300.00 | 25,720.00 | 26,220.00 | 26,220.00 | 53,509 |
|
Jun 19, 2026
|
25,120.00 | 25,740.00 | 24,400.00 | 25,580.00 | 25,580.00 | 14,372 |
|
Jun 18, 2026
|
25,900.00 | 25,900.00 | 25,360.00 | 25,440.00 | 25,440.00 | 59,135 |
|
Jun 17, 2026
|
25,900.00 | 26,380.00 | 25,540.00 | 25,620.00 | 25,620.00 | 104,073 |
|
Jun 16, 2026
|
25,900.00 | 25,900.00 | 25,560.00 | 25,820.00 | 25,820.00 | 106,084 |
|
Jun 12, 2026
|
26,240.00 | 26,280.00 | 25,760.00 | 26,000.00 | 26,000.00 | 121,530 |
|
Jun 11, 2026
|
25,700.00 | 26,160.00 | 25,260.00 | 26,080.00 | 26,080.00 | 74,498 |
|
Jun 10, 2026
|
25,660.00 | 25,740.00 | 25,400.00 | 25,520.00 | 25,520.00 | 44,118 |
|
Jun 9, 2026
|
25,700.00 | 25,980.00 | 25,540.00 | 25,680.00 | 25,680.00 | 99,101 |
|
Jun 8, 2026
|
25,680.00 | 25,800.00 | 25,420.00 | 25,560.00 | 25,560.00 | 89,909 |
|
Jun 5, 2026
|
26,120.00 | 26,240.00 | 25,600.00 | 25,660.00 | 25,660.00 | 70,827 |
|
Jun 4, 2026
|
26,300.00 | 26,580.00 | 26,140.00 | 26,220.00 | 26,220.00 | 110,012 |
|
Jun 3, 2026
|
26,460.00 | 26,480.00 | 26,020.00 | 26,220.00 | 26,220.00 | 150,644 |
|
Jun 2, 2026
|
26,600.00 | 27,040.00 | 26,420.00 | 26,880.00 | 26,880.00 | 76,601 |
|
Jun 1, 2026
|
26,600.00 | 26,700.00 | 26,300.00 | 26,620.00 | 26,620.00 | 96,214 |
|
May 29, 2026
|
26,560.00 | 26,720.00 | 26,400.00 | 26,640.00 | 26,640.00 | 623,692 |
|
May 28, 2026
|
26,700.00 | 27,000.00 | 26,560.00 | 26,860.00 | 26,860.00 | 187,996 |
|
May 27, 2026
|
27,060.00 | 27,200.00 | 26,680.00 | 26,760.00 | 26,760.00 | 86,012 |
|
May 26, 2026
|
27,100.00 | 27,260.00 | 26,880.00 | 27,060.00 | 27,060.00 | 77,204 |
|
May 22, 2026
|
27,200.00 | 27,320.00 | 26,820.00 | 27,000.00 | 27,000.00 | 51,177 |
|
May 21, 2026
|
27,220.00 | 27,620.00 | 27,020.00 | 27,340.00 | 27,340.00 | 80,768 |
|
May 20, 2026
|
26,860.00 | 27,480.00 | 26,860.00 | 27,340.00 | 27,340.00 | 90,797 |
|
May 19, 2026
|
26,780.00 | 26,960.00 | 26,560.00 | 26,720.00 | 26,720.00 | 722,216 |
|
May 18, 2026
|
26,900.00 | 27,240.00 | 26,900.00 | 27,220.00 | 27,220.00 | 290,854 |
|
May 15, 2026
|
26,860.00 | 27,040.00 | 26,600.00 | 26,880.00 | 26,880.00 | 347,716 |
|
May 14, 2026
|
27,500.00 | 27,760.00 | 27,420.00 | 27,460.00 | 27,460.00 | 70,845 |
|
May 13, 2026
|
28,080.00 | 28,320.00 | 27,200.00 | 27,300.00 | 27,300.00 | 175,660 |
|
May 12, 2026
|
28,500.00 | 28,580.00 | 28,160.00 | 28,220.00 | 28,220.00 | 102,178 |
|
May 11, 2026
|
29,100.00 | 29,200.00 | 28,540.00 | 28,620.00 | 28,620.00 | 31,922 |
|
May 8, 2026
|
29,100.00 | 29,380.00 | 29,020.00 | 29,060.00 | 29,060.00 | 90,161 |
|
May 7, 2026
|
29,320.00 | 29,320.00 | 28,720.00 | 28,760.00 | 28,760.00 | 53,480 |
|
May 6, 2026
|
29,500.00 | 29,600.00 | 29,220.00 | 29,520.00 | 29,520.00 | 133,437 |
|
May 5, 2026
|
29,500.00 | 29,800.00 | 29,340.00 | 29,500.00 | 29,500.00 | 41,884 |
|
May 4, 2026
|
29,640.00 | 29,700.00 | 29,120.00 | 29,200.00 | 29,200.00 | 127,726 |
|
Apr 30, 2026
|
29,000.00 | 29,800.00 | 28,960.00 | 29,740.00 | 29,740.00 | 201,536 |
|
Apr 29, 2026
|
29,680.00 | 29,680.00 | 28,760.00 | 28,840.00 | 28,840.00 | 234,397 |
|
Apr 28, 2026
|
30,200.00 | 30,240.00 | 29,660.00 | 29,880.00 | 29,880.00 | 43,200 |
|
Apr 27, 2026
|
29,920.00 | 30,420.00 | 29,920.00 | 30,280.00 | 30,280.00 | 53,842 |
|
Apr 24, 2026
|
29,540.00 | 29,860.00 | 29,280.00 | 29,820.00 | 29,820.00 | 100,450 |
|
Apr 23, 2026
|
30,020.00 | 30,080.00 | 29,480.00 | 29,540.00 | 29,540.00 | 50,239 |
|
Apr 22, 2026
|
30,460.00 | 30,460.00 | 29,800.00 | 29,880.00 | 29,880.00 | 78,040 |
|
Apr 21, 2026
|
30,500.00 | 30,720.00 | 29,840.00 | 29,880.00 | 29,880.00 | 56,309 |
|
Apr 20, 2026
|
30,120.00 | 30,320.00 | 29,840.00 | 30,280.00 | 30,280.00 | 80,210 |
|
Apr 17, 2026
|
30,200.00 | 30,360.00 | 29,820.00 | 30,040.00 | 30,040.00 | 151,399 |
|
Apr 16, 2026
|
30,100.00 | 30,260.00 | 29,840.00 | 30,060.00 | 30,060.00 | 117,547 |
|
Apr 15, 2026
|
30,700.00 | 30,860.00 | 30,080.00 | 30,120.00 | 30,120.00 | 101,364 |
|
Apr 14, 2026
|
30,560.00 | 30,740.00 | 30,420.00 | 30,680.00 | 30,680.00 | 103,970 |
|
Apr 13, 2026
|
30,300.00 | 30,540.00 | 30,020.00 | 30,520.00 | 30,520.00 | 147,256 |
|
Apr 10, 2026
|
30,100.00 | 30,600.00 | 30,080.00 | 30,440.00 | 30,440.00 | 129,974 |
|
Apr 9, 2026
|
29,440.00 | 29,980.00 | 29,440.00 | 29,900.00 | 29,900.00 | 150,583 |
|
Apr 8, 2026
|
29,280.00 | 29,500.00 | 29,100.00 | 29,240.00 | 29,240.00 | 90,081 |
|
Apr 7, 2026
|
28,620.00 | 28,620.00 | 28,120.00 | 28,580.00 | 28,580.00 | 68,273 |
|
Apr 6, 2026
|
28,620.00 | 28,740.00 | 28,400.00 | 28,600.00 | 28,600.00 | 147,822 |
|
Apr 1, 2026
|
28,500.00 | 28,840.00 | 28,240.00 | 28,620.00 | 28,620.00 | 187,249 |
|
Mar 31, 2026
|
27,360.00 | 28,240.00 | 27,360.00 | 28,180.00 | 28,180.00 | 230,238 |
|
Mar 30, 2026
|
27,180.00 | 27,500.00 | 27,040.00 | 27,260.00 | 27,260.00 | 56,393 |
|
Mar 27, 2026
|
26,600.00 | 27,060.00 | 26,440.00 | 26,960.00 | 26,960.00 | 95,009 |
|
Mar 26, 2026
|
27,120.00 | 27,120.00 | 26,560.00 | 26,620.00 | 26,620.00 | 142,888 |
|
Mar 25, 2026
|
27,240.00 | 27,460.00 | 27,100.00 | 27,180.00 | 27,180.00 | 495,980 |
|
Mar 23, 2026
|
25,800.00 | 27,060.00 | 25,800.00 | 26,980.00 | 26,980.00 | 232,175 |
|
Mar 20, 2026
|
26,520.00 | 26,520.00 | 25,640.00 | 25,800.00 | 25,800.00 | 671,260 |
|
Mar 19, 2026
|
26,220.00 | 27,000.00 | 26,000.00 | 26,780.00 | 26,780.00 | 621,928 |
|
Mar 18, 2026
|
26,560.00 | 27,160.00 | 26,560.00 | 26,700.00 | 26,700.00 | 178,025 |
|
Mar 17, 2026
|
27,100.00 | 27,340.00 | 26,820.00 | 26,880.00 | 26,880.00 | 198,981 |
|
Mar 16, 2026
|
26,260.00 | 26,900.00 | 26,260.00 | 26,800.00 | 26,800.00 | 174,251 |
|
Mar 13, 2026
|
26,340.00 | 26,700.00 | 25,980.00 | 25,980.00 | 25,980.00 | 404,558 |
|
Mar 12, 2026
|
26,900.00 | 27,000.00 | 26,300.00 | 26,340.00 | 26,340.00 | 691,449 |
|
Mar 11, 2026
|
27,520.00 | 27,800.00 | 27,180.00 | 27,360.00 | 27,360.00 | 57,354 |
|
Mar 10, 2026
|
27,480.00 | 27,860.00 | 27,120.00 | 27,500.00 | 27,500.00 | 173,028 |
|
Mar 9, 2026
|
27,000.00 | 27,420.00 | 26,620.00 | 27,300.00 | 27,300.00 | 211,377 |
|
Mar 6, 2026
|
26,680.00 | 26,880.00 | 26,380.00 | 26,780.00 | 26,780.00 | 145,592 |
|
Mar 5, 2026
|
27,580.00 | 27,580.00 | 26,560.00 | 26,680.00 | 26,680.00 | 186,109 |
|
Mar 4, 2026
|
27,680.00 | 27,960.00 | 27,320.00 | 27,620.00 | 27,620.00 | 89,720 |
|
Mar 3, 2026
|
27,500.00 | 27,560.00 | 26,540.00 | 27,360.00 | 27,360.00 | 555,671 |
|
Mar 2, 2026
|
28,180.00 | 28,420.00 | 27,600.00 | 28,340.00 | 28,340.00 | 141,901 |
|
Feb 27, 2026
|
28,860.00 | 29,020.00 | 28,220.00 | 28,320.00 | 28,320.00 | 95,400 |
|
Feb 26, 2026
|
28,780.00 | 29,380.00 | 28,480.00 | 28,920.00 | 28,920.00 | 108,272 |
|
Feb 25, 2026
|
28,900.00 | 29,100.00 | 28,440.00 | 29,080.00 | 29,080.00 | 158,232 |
|
Feb 24, 2026
|
27,900.00 | 28,600.00 | 27,900.00 | 28,500.00 | 28,500.00 | 54,341 |
|
Feb 23, 2026
|
28,400.00 | 28,520.00 | 27,840.00 | 27,900.00 | 27,900.00 | 88,704 |
|
Feb 20, 2026
|
27,820.00 | 28,420.00 | 27,640.00 | 28,400.00 | 28,400.00 | 55,096 |
|
Feb 19, 2026
|
27,740.00 | 27,980.00 | 27,360.00 | 27,840.00 | 27,840.00 | 64,412 |
|
Feb 18, 2026
|
28,000.00 | 28,340.00 | 27,380.00 | 27,460.00 | 27,460.00 | 51,028 |
|
Feb 13, 2026
|
28,340.00 | 28,340.00 | 27,460.00 | 27,920.00 | 27,920.00 | 154,449 |
|
Feb 12, 2026
|
28,900.00 | 28,900.00 | 28,160.00 | 28,280.00 | 28,280.00 | 58,539 |
|
Feb 11, 2026
|
28,520.00 | 29,040.00 | 28,360.00 | 28,960.00 | 28,960.00 | 72,208 |
|
Feb 10, 2026
|
28,660.00 | 28,660.00 | 27,980.00 | 28,300.00 | 28,300.00 | 44,400 |
|
Feb 9, 2026
|
27,880.00 | 28,560.00 | 27,800.00 | 28,500.00 | 28,500.00 | 137,786 |
|
Feb 6, 2026
|
27,900.00 | 28,300.00 | 27,800.00 | 27,880.00 | 27,880.00 | 133,963 |
|
Feb 5, 2026
|
27,640.00 | 28,100.00 | 27,500.00 | 27,920.00 | 27,920.00 | 107,477 |
|
Feb 4, 2026
|
27,360.00 | 28,420.00 | 27,300.00 | 27,560.00 | 27,560.00 | 94,551 |
|
Feb 3, 2026
|
28,080.00 | 28,820.00 | 28,080.00 | 28,340.00 | 28,340.00 | 148,856 |
|
Feb 2, 2026
|
28,000.00 | 28,200.00 | 27,760.00 | 27,840.00 | 27,840.00 | 96,665 |
|
Jan 30, 2026
|
28,800.00 | 28,800.00 | 27,660.00 | 28,040.00 | 28,040.00 | 222,434 |
|
Jan 29, 2026
|
28,940.00 | 29,400.00 | 28,240.00 | 28,720.00 | 28,720.00 | 270,468 |
|
Jan 28, 2026
|
28,600.00 | 29,140.00 | 28,480.00 | 28,740.00 | 28,740.00 | 278,236 |
|
Jan 27, 2026
|
27,840.00 | 28,760.00 | 27,840.00 | 28,480.00 | 28,480.00 | 403,415 |
|
Jan 26, 2026
|
27,540.00 | 27,940.00 | 27,540.00 | 27,680.00 | 27,680.00 | 94,939 |
|
Jan 23, 2026
|
27,100.00 | 27,660.00 | 27,100.00 | 27,600.00 | 27,600.00 | 54,996 |
|
Jan 22, 2026
|
26,600.00 | 27,320.00 | 26,300.00 | 27,120.00 | 27,120.00 | 185,948 |
|
Jan 21, 2026
|
25,500.00 | 26,500.00 | 25,500.00 | 26,400.00 | 26,400.00 | 84,825 |
|
Jan 20, 2026
|
25,120.00 | 25,600.00 | 24,610.00 | 25,500.00 | 25,500.00 | 121,583 |
|
Jan 19, 2026
|
25,660.00 | 25,660.00 | 24,650.00 | 24,900.00 | 24,900.00 | 10,877 |
|
Jan 16, 2026
|
25,500.00 | 25,500.00 | 24,950.00 | 25,220.00 | 25,220.00 | 46,803 |
|
Jan 15, 2026
|
25,520.00 | 25,520.00 | 25,060.00 | 25,280.00 | 25,280.00 | 52,048 |
|
Jan 14, 2026
|
25,000.00 | 25,280.00 | 24,810.00 | 25,160.00 | 25,160.00 | 91,536 |
|
Jan 13, 2026
|
25,300.00 | 25,360.00 | 24,800.00 | 24,970.00 | 24,970.00 | 131,112 |
|
Jan 12, 2026
|
25,380.00 | 25,380.00 | 25,060.00 | 25,260.00 | 25,260.00 | 106,914 |
|
Jan 9, 2026
|
25,100.00 | 25,620.00 | 25,100.00 | 25,380.00 | 25,380.00 | 107,614 |
|
Jan 8, 2026
|
25,200.00 | 25,360.00 | 24,990.00 | 25,120.00 | 25,120.00 | 108,721 |
|
Jan 7, 2026
|
25,420.00 | 25,480.00 | 25,040.00 | 25,140.00 | 25,140.00 | 84,949 |
|
Jan 6, 2026
|
26,000.00 | 26,000.00 | 25,340.00 | 25,420.00 | 25,420.00 | 53,745 |
|
Jan 5, 2026
|
24,750.00 | 25,360.00 | 24,450.00 | 25,260.00 | 25,260.00 | 69,177 |
|
Jan 2, 2026
|
24,600.00 | 24,950.00 | 24,500.00 | 24,800.00 | 24,800.00 | 34,826 |
|
Dec 30, 2025
|
24,010.00 | 24,620.00 | 24,010.00 | 24,360.00 | 24,360.00 | 43,974 |
|
Dec 29, 2025
|
24,180.00 | 24,190.00 | 23,840.00 | 23,970.00 | 23,970.00 | 54,571 |
|
Dec 26, 2025
|
24,500.00 | 24,740.00 | 23,000.00 | 24,040.00 | 24,040.00 | 39,024 |
|
Dec 24, 2025
|
23,700.00 | 24,550.00 | 23,500.00 | 24,060.00 | 24,060.00 | 11,962 |
|
Dec 23, 2025
|
24,010.00 | 24,380.00 | 23,900.00 | 24,120.00 | 24,120.00 | 94,790 |
|
Dec 22, 2025
|
24,250.00 | 24,370.00 | 23,750.00 | 23,910.00 | 23,910.00 | 87,679 |
|
Dec 19, 2025
|
24,420.00 | 24,420.00 | 24,040.00 | 24,240.00 | 24,240.00 | 95,345 |
|
Dec 17, 2025
|
24,430.00 | 24,430.00 | 23,800.00 | 24,060.00 | 24,060.00 | 184,014 |
|
Dec 16, 2025
|
25,640.00 | 25,640.00 | 24,360.00 | 24,570.00 | 24,570.00 | 131,478 |
|
Dec 15, 2025
|
25,500.00 | 25,760.00 | 25,440.00 | 25,620.00 | 25,620.00 | 153,365 |
|
Dec 12, 2025
|
25,060.00 | 25,380.00 | 24,910.00 | 25,260.00 | 25,260.00 | 91,478 |
|
Dec 11, 2025
|
24,590.00 | 25,140.00 | 24,570.00 | 25,040.00 | 25,040.00 | 68,042 |
|
Dec 10, 2025
|
24,600.00 | 24,600.00 | 24,200.00 | 24,530.00 | 24,530.00 | 109,795 |
|
Dec 9, 2025
|
24,800.00 | 24,800.00 | 24,000.00 | 24,620.00 | 24,620.00 | 244,724 |
|
Dec 5, 2025
|
26,300.00 | 26,500.00 | 24,440.00 | 24,760.00 | 24,760.00 | 234,929 |
|
Dec 4, 2025
|
25,760.00 | 26,320.00 | 25,760.00 | 26,180.00 | 26,180.00 | 128,755 |
|
Dec 3, 2025
|
26,000.00 | 26,180.00 | 25,720.00 | 25,760.00 | 25,760.00 | 58,096 |
|
Dec 2, 2025
|
25,600.00 | 25,920.00 | 25,460.00 | 25,880.00 | 25,880.00 | 65,961 |
|
Dec 1, 2025
|
25,540.00 | 25,540.00 | 25,140.00 | 25,280.00 | 25,280.00 | 95,543 |
|
Nov 28, 2025
|
25,960.00 | 26,600.00 | 25,380.00 | 25,640.00 | 25,640.00 | 89,932 |
|
Nov 27, 2025
|
25,660.00 | 26,600.00 | 25,000.00 | 25,960.00 | 25,960.00 | 44,094 |
|
Nov 26, 2025
|
24,860.00 | 25,720.00 | 24,860.00 | 25,680.00 | 25,680.00 | 158,237 |
|
Nov 25, 2025
|
24,200.00 | 24,860.00 | 24,190.00 | 24,820.00 | 24,820.00 | 100,555 |
|
Nov 21, 2025
|
24,200.00 | 24,250.00 | 23,730.00 | 24,100.00 | 24,100.00 | 24,965 |
|
Nov 20, 2025
|
23,680.00 | 24,300.00 | 23,680.00 | 23,910.00 | 23,910.00 | 52,663 |
|
Nov 19, 2025
|
24,050.00 | 24,130.00 | 23,690.00 | 23,870.00 | 23,870.00 | 66,501 |
|
Nov 18, 2025
|
24,300.00 | 24,400.00 | 24,010.00 | 24,130.00 | 24,130.00 | 94,728 |
|
Nov 17, 2025
|
24,170.00 | 24,700.00 | 24,170.00 | 24,310.00 | 24,310.00 | 93,820 |
|
Nov 14, 2025
|
24,430.00 | 24,910.00 | 24,310.00 | 24,740.00 | 24,740.00 | 50,743 |
|
Nov 13, 2025
|
24,990.00 | 24,990.00 | 24,330.00 | 24,480.00 | 24,480.00 | 52,061 |
|
Nov 12, 2025
|
24,990.00 | 24,990.00 | 24,120.00 | 24,470.00 | 24,470.00 | 181,907 |
|
Nov 11, 2025
|
24,200.00 | 24,870.00 | 24,200.00 | 24,710.00 | 24,710.00 | 116,173 |
|
Nov 10, 2025
|
23,410.00 | 25,000.00 | 23,410.00 | 24,150.00 | 24,150.00 | 82,049 |
|
Nov 7, 2025
|
24,150.00 | 24,150.00 | 23,650.00 | 23,730.00 | 23,730.00 | 55,636 |
|
Nov 6, 2025
|
24,060.00 | 24,430.00 | 23,940.00 | 24,070.00 | 24,070.00 | 58,282 |
