LSE - Delayed Quote
GBp
iShares MSCI EM UCITS ETF USD (Dist) (IEEM.L)
4,527.50
-120.25
(-2.59%)
At close: October 30 at 4:35:14 PM GMT
Currency in GBp
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
Oct 30, 2026
4,570.75
4,570.75
4,521.75
4,527.50
4,527.50
43,057
Oct 29, 2026
4,645.50
4,673.00
4,645.00
4,647.75
4,647.75
63,658
Oct 28, 2026
4,724.00
4,740.25
4,713.56
4,721.25
4,721.25
57,719
Oct 27, 2026
4,598.00
4,673.00
4,597.00
4,668.25
4,668.25
81,479
Oct 26, 2026
4,551.25
4,609.46
4,525.75
4,595.00
4,595.00
40,664
Oct 23, 2026
4,598.25
4,598.50
4,568.25
4,598.50
4,598.50
39,096
Oct 22, 2026
4,595.25
4,625.00
4,580.00
4,584.75
4,584.75
71,831
Oct 21, 2026
4,705.25
4,731.00
4,691.75
4,708.75
4,708.75
47,393
Oct 20, 2026
4,678.75
4,710.50
4,639.32
4,696.00
4,696.00
36,900
Oct 19, 2026
4,742.50
4,753.50
4,729.75
4,746.63
4,746.63
48,128
Oct 16, 2026
4,751.50
4,755.50
4,703.39
4,710.75
4,710.75
48,926
Oct 15, 2026
4,731.00
4,775.00
4,703.00
4,766.25
4,766.25
90,449
Oct 14, 2026
4,885.75
4,898.54
4,862.09
4,867.25
4,867.25
112,978
Oct 13, 2026
4,909.00
4,920.75
4,884.25
4,902.50
4,902.50
54,703
Oct 12, 2026
4,998.00
5,006.25
4,960.64
4,967.75
4,967.75
29,193
Oct 9, 2026
5,005.50
5,024.00
4,993.35
4,995.75
4,995.75
39,827
Oct 8, 2026
5,000.75
5,007.25
4,970.50
4,970.50
4,970.50
137,733
Oct 7, 2026
5,081.25
5,082.25
5,027.31
5,055.25
5,055.25
29,736
Oct 6, 2026
5,143.25
5,149.50
5,110.88
5,114.88
5,114.88
31,748
Oct 5, 2026
5,124.50
5,163.75
5,110.50
5,156.50
5,156.50
45,068
Oct 2, 2026
5,048.50
5,084.75
5,034.25
5,055.75
5,055.75
57,752
Oct 1, 2026
5,020.50
5,032.25
4,978.25
4,983.25
4,983.25
101,626
Sep 30, 2026
5,021.50
5,035.50
4,986.20
4,995.75
4,995.75
78,796
Sep 29, 2026
5,020.50
5,060.85
5,020.50
5,044.75
5,044.75
34,650
Sep 28, 2026
5,049.00
5,049.00
4,982.75
4,994.75
4,994.75
123,749
Sep 25, 2026
5,086.00
5,102.50
5,068.75
5,082.75
5,082.75
36,709
Sep 24, 2026
5,073.50
5,081.00
5,042.39
5,043.00
5,043.00
30,264
Sep 23, 2026
5,113.25
5,118.50
5,077.75
5,091.88
5,091.88
34,118
Sep 22, 2026
5,078.75
5,130.46
5,056.29
5,112.25
5,112.25
68,361
Sep 21, 2026
5,048.75
5,089.00
5,043.00
5,089.00
5,089.00
88,566
Sep 18, 2026
4,991.75
4,996.25
4,947.46
4,948.00
4,948.00
100,386
Sep 17, 2026
30.398699
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
4,918.75
4,979.00
4,902.25
4,979.00
4,979.00
15,570
Sep 16, 2026
4,917.50
4,943.00
4,905.75
4,931.00
4,930.70
10,288
Sep 15, 2026
4,894.25
4,903.00
4,861.63
4,872.25
4,871.95
20,926
Sep 14, 2026
4,930.50
4,936.75
4,876.59
4,896.50
4,896.20
42,940
Sep 11, 2026
4,994.00
5,030.50
4,991.25
5,022.75
5,022.44
334,508
Sep 10, 2026
5,051.75
5,051.75
4,964.00
4,977.50
4,977.19
70,048
Sep 9, 2026
5,082.00
5,089.00
5,039.83
5,053.75
5,053.44
12,711
Sep 8, 2026
5,055.25
5,086.00
5,036.10
5,083.50
5,083.19
40,139
Sep 7, 2026
5,091.00
5,093.00
5,061.75
5,067.75
5,067.44
26,184
Sep 4, 2026
4,992.75
5,053.49
4,985.00
5,046.75
5,046.44
112,357
Sep 3, 2026
4,937.75
4,966.25
4,930.03
4,961.50
4,961.19
39,788
Sep 2, 2026
4,921.00
4,960.96
4,890.09
4,957.25
4,956.94
35,805
Sep 1, 2026
5,004.50
5,013.25
4,942.54
4,966.88
4,966.57
39,801
Aug 28, 2026
4,975.50
4,996.00
4,968.25
4,976.50
4,976.19
29,087
Aug 27, 2026
4,972.25
4,987.25
4,944.46
4,961.25
4,960.94
47,378
Aug 26, 2026
4,944.00
4,954.25
4,930.49
4,944.38
4,944.07
29,631
Aug 25, 2026
4,882.50
4,910.00
4,870.25
4,908.75
4,908.45
113,955
Aug 24, 2026
4,855.25
4,883.25
4,816.75
4,840.75
4,840.45
63,171
Aug 21, 2026
4,931.50
4,947.88
4,904.29
4,920.50
4,920.20
60,135
Aug 20, 2026
4,902.25
4,902.25
4,819.00
4,871.13
4,870.82
42,696
Aug 19, 2026
4,833.75
4,886.25
4,828.25
4,853.25
4,852.95
78,218
Aug 18, 2026
4,908.75
4,913.00
4,821.00
4,826.00
4,825.70
37,219
Aug 17, 2026
4,972.50
5,008.00
4,956.70
4,994.00
4,993.69
28,015
Aug 14, 2026
4,928.25
4,950.00
4,906.75
4,906.75
4,906.45
48,311
Aug 13, 2026
4,912.50
4,951.96
4,901.50
4,947.88
4,947.57
12,178
Aug 12, 2026
4,878.00
4,924.00
4,875.36
4,917.00
4,916.70
29,583
Aug 11, 2026
4,820.00
4,870.68
4,816.85
4,845.50
4,845.20
36,770
Aug 10, 2026
4,848.75
4,855.05
4,812.25
4,812.25
4,811.95
34,557
Aug 7, 2026
4,824.25
4,892.50
4,819.50
4,849.50
4,849.20
85,681
Aug 6, 2026
4,815.25
4,871.00
4,785.75
4,852.50
4,852.20
120,620
Aug 5, 2026
4,902.50
4,914.25
4,860.99
4,891.50
4,891.20
43,893
Aug 4, 2026
4,796.75
4,879.50
4,787.71
4,879.50
4,879.20
73,186
Aug 3, 2026
4,790.00
4,795.75
4,705.00
4,750.50
4,750.21
122,866
Jul 31, 2026
4,832.75
4,851.75
4,721.75
4,739.25
4,738.96
116,382
Jul 30, 2026
4,560.00
4,694.00
4,545.75
4,682.75
4,682.46
46,656
Jul 29, 2026
4,630.25
4,660.25
4,587.50
4,598.00
4,597.72
54,129
Jul 28, 2026
4,669.25
4,690.25
4,627.25
4,690.25
4,689.96
46,843
Jul 27, 2026
4,814.75
4,834.00
4,713.73
4,722.25
4,721.96
17,778
Jul 24, 2026
4,778.00
4,818.28
4,743.85
4,777.88
4,777.58
19,011
Jul 23, 2026
4,894.00
4,895.50
4,801.36
4,804.88
4,804.58
15,174
Jul 22, 2026
4,807.00
4,857.25
4,796.75
4,857.38
4,857.08
22,306
Jul 21, 2026
4,819.25
4,866.25
4,808.23
4,866.25
4,865.95
59,864
Jul 20, 2026
4,680.25
4,750.00
4,677.25
4,746.00
4,745.71
23,488
Jul 17, 2026
4,622.00
4,693.75
4,594.31
4,678.75
4,678.46
54,877
Jul 16, 2026
4,794.75
4,804.25
4,731.25
4,769.50
4,769.21
48,923
Jul 15, 2026
4,912.25
4,925.00
4,815.04
4,830.75
4,830.45
421,050
Jul 14, 2026
4,814.75
4,900.50
4,813.00
4,889.88
4,889.57
241,238
Jul 13, 2026
4,835.25
4,872.25
4,827.50
4,852.25
4,851.95
21,671
Jul 10, 2026
4,955.75
4,983.75
4,930.75
4,979.75
4,979.44
21,974
Jul 9, 2026
4,891.00
4,973.75
4,886.00
4,967.75
4,967.44
71,208
Jul 8, 2026
4,904.00
4,914.25
4,799.75
4,853.75
4,853.45
67,489
Jul 7, 2026
4,938.00
4,944.50
4,862.50
4,869.88
4,869.57
116,961
Jul 6, 2026
5,039.75
5,060.25
5,022.50
5,060.25
5,059.94
175,179
Jul 3, 2026
5,031.75
5,058.25
5,020.75
5,049.50
5,049.19
312,579
Jul 2, 2026
4,942.25
5,014.25
4,905.13
4,929.50
4,929.20
154,170
Jul 1, 2026
5,073.50
5,083.25
5,025.80
5,044.75
5,044.44
28,123
Jun 30, 2026
5,098.25
5,147.98
5,079.74
5,127.00
5,126.68
129,953
Jun 29, 2026
5,064.75
5,087.80
4,981.82
5,023.00
5,022.69
187,995
Jun 26, 2026
5,055.00
5,087.19
4,998.25
5,079.50
5,079.19
277,443
Jun 25, 2026
5,208.25
5,227.84
5,109.50
5,138.25
5,137.93
87,250
Jun 24, 2026
5,128.75
5,142.50
5,099.00
5,115.50
5,115.18
337,609
Jun 23, 2026
5,113.00
5,155.25
5,077.55
5,120.25
5,119.93
104,578
Jun 22, 2026
5,350.25
5,396.75
5,348.00
5,366.75
5,366.42
27,085
Jun 19, 2026
5,315.50
5,317.75
5,284.75
5,289.25
5,288.92
37,525
Jun 18, 2026
23.7633
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
5,263.75
5,345.50
5,257.00
5,330.25
5,329.92
24,790
Jun 17, 2026
5,224.75
5,240.50
5,190.34
5,241.00
5,240.44
93,196
Jun 16, 2026
5,223.50
5,224.75
5,158.00
5,170.00
5,169.45
129,754
Jun 15, 2026
5,163.25
5,218.75
5,153.75
5,213.25
5,212.69
106,129
Jun 12, 2026
4,996.00
5,077.75
4,975.50
5,069.25
5,068.71
74,448
Jun 11, 2026
4,872.50
4,942.75
4,872.50
4,922.00
4,921.47
111,050
Jun 10, 2026
4,905.25
4,931.75
4,818.75
4,869.75
4,869.23
75,384
Jun 9, 2026
5,021.75
5,037.00
4,886.50
4,886.50
4,885.98
51,534
Jun 8, 2026
4,867.75
4,969.00
4,855.00
4,938.00
4,937.47
45,025
Jun 5, 2026
5,015.50
5,035.05
4,929.25
4,934.50
4,933.97
244,250
Jun 4, 2026
5,138.00
5,147.25
5,068.25
5,124.75
5,124.20
469,322
Jun 3, 2026
5,230.75
5,242.75
5,183.75
5,194.50
5,193.94
59,296
Jun 2, 2026
5,203.50
5,252.75
5,194.00
5,252.25
5,251.69
33,165
Jun 1, 2026
5,200.00
5,204.00
5,144.50
5,191.25
5,190.69
38,442
May 29, 2026
5,118.50
5,137.71
5,094.92
5,101.50
5,100.95
43,566
May 28, 2026
5,022.50
5,093.94
5,004.55
5,082.75
5,082.21
45,179
May 27, 2026
5,064.75
5,125.25
5,053.50
5,062.25
5,061.71
29,575
May 26, 2026
4,993.75
5,058.71
4,988.00
5,046.75
5,046.21
38,822
May 22, 2026
4,900.25
4,917.00
4,878.06
4,900.75
4,900.23
146,538
May 21, 2026
4,866.00
4,885.13
4,844.40
4,853.50
4,852.98
21,132
May 20, 2026
4,784.25
4,855.23
4,778.50
4,852.25
4,851.73
123,529
May 19, 2026
4,831.25
4,831.25
4,736.25
4,765.00
4,764.49
691,122
May 18, 2026
4,864.50
4,912.00
4,836.56
4,838.25
4,837.73
54,424
May 15, 2026
4,912.00
4,922.75
4,848.50
4,892.25
4,891.73
48,075
May 14, 2026
4,956.25
5,000.00
4,947.15
4,999.25
4,998.72
26,492
May 13, 2026
4,924.50
4,963.50
4,904.25
4,955.75
4,955.22
132,411
May 12, 2026
4,903.00
4,911.25
4,820.25
4,822.00
4,821.48
108,151
May 11, 2026
4,954.00
4,982.55
4,942.25
4,979.25
4,978.72
24,221
May 8, 2026
4,922.75
4,962.50
4,900.25
4,955.75
4,955.22
521,467
May 7, 2026
4,958.75
4,975.75
4,914.25
4,922.50
4,921.97
78,409
May 6, 2026
4,859.50
4,943.16
4,853.25
4,928.00
4,927.47
179,347
May 5, 2026
4,732.25
4,808.50
4,729.25
4,806.25
4,805.74
17,892
May 1, 2026
4,668.25
4,719.87
4,651.60
4,697.75
4,697.25
10,537
Apr 30, 2026
4,631.75
4,672.25
4,625.33
4,652.25
4,651.75
26,424
Apr 29, 2026
4,685.50
4,693.67
4,647.00
4,647.00
4,646.50
49,268
Apr 28, 2026
4,676.00
4,685.12
4,627.46
4,630.50
4,630.00
84,044
Apr 27, 2026
4,706.50
4,715.00
4,686.25
4,686.25
4,685.75
17,546
Apr 24, 2026
4,667.75
4,708.40
4,651.50
4,695.00
4,694.50
23,876
Apr 23, 2026
4,632.00
4,660.00
4,614.00
4,657.50
4,657.00
44,203
Apr 22, 2026
4,661.25
4,678.00
4,640.25
4,677.25
4,676.75
97,528
Apr 21, 2026
4,687.25
4,699.00
4,631.75
4,637.50
4,637.00
78,442
Apr 20, 2026
4,641.50
4,665.21
4,629.81
4,651.75
4,651.25
149,591
Apr 17, 2026
4,597.50
4,713.75
4,592.00
4,695.63
4,695.12
144,940
Apr 16, 2026
4,617.50
4,622.75
4,578.73
4,605.50
4,605.01
272,448
Apr 15, 2026
4,554.25
4,575.25
4,546.83
4,572.88
4,572.39
164,649
Apr 14, 2026
4,520.25
4,552.75
4,516.69
4,552.75
4,552.26
299,354
Apr 13, 2026
4,452.25
4,473.36
4,438.66
4,465.25
4,464.77
93,576
Apr 10, 2026
4,478.25
4,503.72
4,473.75
4,483.50
4,483.02
24,908
Apr 9, 2026
4,456.50
4,456.50
4,416.17
4,449.75
4,449.27
21,261
Apr 8, 2026
4,461.25
4,506.75
4,452.25
4,460.00
4,459.52
75,911
Apr 7, 2026
4,279.25
4,426.77
4,231.25
4,247.25
4,246.80
35,334
Apr 2, 2026
4,199.50
4,287.25
4,181.00
4,244.25
4,243.80
160,594
Apr 1, 2026
4,291.75
4,316.00
4,260.00
4,303.75
4,303.29
152,522
Mar 31, 2026
4,115.50
4,174.96
4,104.25
4,169.25
4,168.80
46,296
Mar 30, 2026
4,145.00
4,175.23
4,143.50
4,165.50
4,165.05
84,273
Mar 27, 2026
4,182.75
4,190.00
4,125.25
4,144.00
4,143.56
122,728
Mar 26, 2026
4,219.50
4,227.25
4,173.25
4,173.25
4,172.80
57,637
Mar 25, 2026
4,272.75
4,291.32
4,245.50
4,282.25
4,281.79
110,921
Mar 24, 2026
4,218.50
4,224.00
4,173.50
4,209.50
4,209.05
176,470
Mar 23, 2026
4,109.50
4,316.47
4,083.90
4,219.50
4,219.05
83,053
Mar 20, 2026
4,271.25
4,278.25
4,193.50
4,193.50
4,193.05
64,005
Mar 19, 2026
12.6137
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
4,317.25
4,317.25
4,220.00
4,254.50
4,254.04
140,363
Mar 18, 2026
4,462.25
4,462.25
4,360.50
4,360.50
4,359.91
19,490
Mar 17, 2026
4,385.25
4,419.53
4,371.00
4,404.13
4,403.53
81,712
Mar 16, 2026
4,334.50
4,392.00
4,328.98
4,361.50
4,360.91
87,306
Mar 13, 2026
4,278.75
4,359.55
4,278.75
4,305.75
4,305.17
28,236
Mar 12, 2026
4,385.75
4,386.25
4,268.00
4,295.75
4,295.17
194,527
Mar 11, 2026
4,400.50
4,404.50
4,365.70
4,384.50
4,383.90
67,264
Mar 10, 2026
4,375.75
4,428.72
4,356.60
4,420.00
4,419.40
88,974
Mar 9, 2026
4,251.75
4,303.59
4,225.00
4,299.00
4,298.42
54,012
Mar 5, 2026
4,414.75
4,430.25
4,312.25
4,329.25
4,328.66
49,571
Mar 4, 2026
4,323.50
4,423.25
4,304.09
4,414.25
4,413.65
89,779
Mar 3, 2026
4,490.50
4,490.50
4,293.09
4,349.25
4,348.66
136,236
Mar 2, 2026
4,600.00
4,597.71
4,545.50
4,577.75
4,577.13
73,548
Feb 27, 2026
4,663.50
4,669.50
4,629.00
4,662.00
4,661.37
26,882
Feb 26, 2026
4,692.50
4,716.96
4,617.75
4,648.50
4,647.87
119,611
Feb 25, 2026
4,662.50
4,700.00
4,661.50
4,680.50
4,679.86
25,247
Feb 24, 2026
4,616.75
4,653.70
4,607.25
4,643.75
4,643.12
40,848
Feb 23, 2026
4,590.25
4,611.00
4,570.00
4,586.38
4,585.75
20,980
Feb 20, 2026
4,550.00
4,604.49
4,530.92
4,595.38
4,594.75
29,633
Feb 19, 2026
4,553.75
4,554.50
4,519.75
4,536.25
4,535.63
24,653
Feb 18, 2026
4,509.75
4,553.75
4,507.50
4,553.75
4,553.13
27,791
Feb 17, 2026
4,500.75
4,505.05
4,465.33
4,501.50
4,500.89
84,098
Feb 16, 2026
4,514.00
4,514.00
4,477.33
4,489.00
4,488.39
43,337
Feb 13, 2026
4,479.75
4,490.50
4,427.07
4,469.25
4,468.64
58,733
Feb 12, 2026
4,532.50
4,544.50
4,470.16
4,476.50
4,475.89
62,133
Feb 11, 2026
4,475.50
4,501.25
4,453.46
4,485.50
4,484.89
35,062
Feb 10, 2026
4,383.00
4,454.71
4,383.00
4,447.50
4,446.90
26,414
Feb 9, 2026
4,428.25
4,441.00
4,394.17
4,434.75
4,434.15
91,984
Feb 6, 2026
4,331.75
4,401.25
4,324.50
4,399.00
4,398.40
177,941
Feb 5, 2026
4,340.00
4,357.15
4,316.29
4,351.25
4,350.66
66,553
Feb 4, 2026
4,382.25
4,392.75
4,332.50
4,332.50
4,331.91
81,638
Feb 3, 2026
4,382.00
4,396.69
4,363.71
4,367.75
4,367.16
70,497
Feb 2, 2026
4,251.75
4,340.25
4,243.54
4,332.00
4,331.41
190,582
Jan 30, 2026
4,341.25
4,373.00
4,335.00
4,342.75
4,342.16
62,773
Jan 29, 2026
4,411.75
4,416.75
4,335.00
4,353.75
4,353.16
204,285
Jan 28, 2026
4,422.75
4,427.00
4,389.75
4,395.00
4,394.40
198,033
Jan 27, 2026
4,369.75
4,376.50
4,357.02
4,373.38
4,372.78
113,603
Jan 26, 2026
4,325.75
4,338.02
4,306.59
4,327.75
4,327.16
299,307
Jan 23, 2026
4,354.00
4,354.25
4,321.11
4,332.63
4,332.04
218,526
Jan 22, 2026
4,341.00
4,377.00
4,331.00
4,370.63
4,370.03
876,123
Jan 21, 2026
4,297.75
4,351.75
4,297.75
4,344.00
4,343.41
32,520
Jan 20, 2026
4,287.75
4,292.64
4,249.79
4,289.13
4,288.54
28,865
Jan 19, 2026
4,329.50
4,336.00
4,317.50
4,326.75
4,326.16
23,149
Jan 16, 2026
4,336.50
4,342.00
4,309.75
4,317.25
4,316.66
53,115
Jan 15, 2026
4,317.50
4,363.00
4,312.25
4,358.75
4,358.16
33,182
Jan 14, 2026
4,304.25
4,307.50
4,277.84
4,295.25
4,294.67
36,372
Jan 13, 2026
4,275.75
4,300.07
4,271.81
4,298.75
4,298.17
37,301
Jan 12, 2026
4,267.50
4,295.50
4,251.50
4,289.50
4,288.92
26,692
Jan 9, 2026
4,228.75
4,261.00
4,223.21
4,259.75
4,259.17
35,419
Jan 8, 2026
4,227.50
4,238.20
4,225.25
4,225.25
4,224.68
18,531
Jan 7, 2026
4,241.50
4,243.00
4,221.25
4,238.50
4,237.92
57,115
Jan 6, 2026
4,222.25
4,259.25
4,213.63
4,252.00
4,251.42
77,351
Jan 5, 2026
4,219.75
4,225.75
4,195.99
4,209.50
4,208.93
111,270
Jan 2, 2026
4,150.50
4,175.82
4,150.23
4,158.25
4,157.69
15,963
Dec 31, 2025
4,085.25
4,089.50
4,080.49
4,086.25
4,085.69
8,217
Dec 30, 2025
4,049.25
4,086.75
4,049.25
4,088.75
4,088.19
8,237
Dec 29, 2025
4,065.50
4,068.33
4,043.01
4,048.63
4,048.07
10,208
Dec 24, 2025
4,032.25
4,039.75
4,027.81
4,037.13
4,036.58
31,691
Dec 23, 2025
4,010.00
4,027.00
4,005.38
4,022.88
4,022.33
37,116
Dec 22, 2025
4,027.50
4,030.50
4,013.45
4,021.75
4,021.20
24,783
Dec 19, 2025
3,997.00
4,031.50
3,991.52
4,030.13
4,029.58
14,027
Dec 18, 2025
3,962.00
3,995.00
3,957.63
3,994.75
3,994.21
18,287
Dec 17, 2025
3,993.50
4,003.00
3,942.56
3,946.38
3,945.84
8,533
Dec 16, 2025
3,962.75
3,966.91
3,942.25
3,945.50
3,944.96
44,703
Dec 15, 2025
4,007.00
4,029.75
4,003.25
4,014.00
4,013.45
25,702
Dec 12, 2025
4,056.50
4,063.25
4,005.75
4,009.25
4,008.71
38,333
Dec 11, 2025
10.8894
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
4,017.75
4,029.95
4,014.50
4,029.75
4,029.20
23,953
Dec 10, 2025
4,059.50
4,068.00
4,051.00
4,062.00
4,061.34
42,742
Dec 9, 2025
4,049.00
4,057.75
4,036.75
4,054.63
4,053.97
91,239
Dec 8, 2025
4,073.50
4,082.50
4,052.67
4,058.50
4,057.84
9,693
Dec 5, 2025
4,074.50
4,092.00
4,067.00
4,074.25
4,073.59
21,756
Dec 4, 2025
4,039.25
4,040.15
4,023.34
4,032.25
4,031.59
11,229
Dec 3, 2025
4,054.75
4,055.50
4,022.25
4,028.75
4,028.09
163,167
Dec 2, 2025
4,064.25
4,079.50
4,060.00
4,063.13
4,062.46
172,063
Dec 1, 2025
4,047.25
4,069.25
4,038.84
4,067.00
4,066.34
24,314
Nov 28, 2025
4,040.00
4,067.75
4,040.00
4,064.00
4,063.34
77,934
Nov 27, 2025
4,054.25
4,058.75
4,046.13
4,045.00
4,044.34
4,230
Nov 26, 2025
4,056.25
4,067.14
4,044.73
4,057.88
4,057.21
27,087
Nov 25, 2025
4,043.00
4,048.50
4,001.00
4,017.25
4,016.60
38,836
Nov 24, 2025
4,018.75
4,048.00
4,000.01
4,046.25
4,045.59
1,290,624
Nov 21, 2025
3,984.50
4,005.75
3,970.99
3,992.75
3,992.10
79,836
Nov 20, 2025
4,114.00
4,120.50
4,076.00
4,076.00
4,075.34
20,475
Nov 19, 2025
4,051.25
4,090.75
4,050.25
4,073.00
4,072.34
39,526
Nov 18, 2025
4,050.25
4,064.25
4,041.00
4,066.13
4,065.46
48,050
Nov 17, 2025
4,123.00
4,128.75
4,098.00
4,110.25
4,109.58
21,276
Nov 14, 2025
4,110.00
4,156.50
4,075.37
4,155.38
4,154.70
61,478
Nov 13, 2025
4,204.50
4,208.25
4,137.38
4,138.38
4,137.70
20,880
Nov 12, 2025
4,202.50
4,210.00
4,175.68
4,179.75
4,179.07
17,672
Nov 11, 2025
4,167.00
4,173.00
4,159.88
4,167.38
4,166.70
27,334
Nov 10, 2025
4,167.00
4,167.00
4,143.59
4,144.25
4,143.58
32,708
Nov 7, 2025
4,117.50
4,124.50
4,051.17
4,056.38
4,055.71
39,383
Nov 6, 2025
4,172.25
4,182.50
4,125.32
4,128.50
4,127.83
12,501
Nov 5, 2025
4,136.00
4,177.50
4,130.75
4,173.50
4,172.82
52,491
Nov 4, 2025
4,155.00
4,179.37
4,142.50
4,178.63
4,177.95
24,601
Nov 3, 2025
4,191.50
4,202.46
4,180.27
4,187.25
4,186.57
29,098
Oct 31, 2025
4,179.25
4,185.25
4,158.41
4,161.13
4,160.45
35,981
Oct 30, 2025
4,188.75
4,190.50
4,174.50
4,182.75
4,182.07
101,220
