Find a quote
Avantis Emerging Markets Equity ETF
85.82 Down -0.14 (-0.16 %)
Delayed : 2026/04/13 05:44:50
- Previous close $85.96
- Opening $86.25
- Today High $86.46
- Today Low $85.75
- Price Bid $84.00
- Price Ask $84.00
- 52 Weeks High $89.75
- 52 Weeks Low $56.40
- Size Bid 500
- Size Ask 100
- Volume 636
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $85.96 | Down $ -0.01 | $85.99 | $85.96 | 3,212 |
| 03:59 PM | $85.97 | Down $ -0.01 | $85.99 | $85.94 | 20,359 |
| 03:58 PM | $85.98 | Up $0.01 | $85.99 | $85.97 | 30,995 |
| 03:57 PM | $85.97 | Up $0.03 | $85.98 | $85.94 | 6,416 |
| 03:56 PM | $85.94 | Down $ -0.01 | $85.95 | $85.92 | 3,279 |
| 03:55 PM | $85.95 | Down $ -0.02 | $85.96 | $85.93 | 4,141 |
| 03:54 PM | $85.96 | Down $ -0.01 | $85.97 | $85.96 | 1,778 |
| 03:53 PM | $85.97 | Up $0.01 | $85.97 | $85.96 | 2,265 |
| 03:52 PM | $85.96 | Up $0.00 | $85.98 | $85.96 | 6,851 |
| 03:51 PM | $85.96 | Up $0.03 | $85.96 | $85.93 | 3,959 |
| 03:50 PM | $85.93 | Up $0.02 | $85.96 | $85.91 | 11,936 |
| 03:49 PM | $85.92 | Up $0.01 | $85.92 | $85.90 | 7,220 |
| 03:48 PM | $85.91 | Up $0.01 | $85.92 | $85.90 | 9,614 |
| 03:47 PM | $85.90 | Down $ -0.01 | $85.92 | $85.90 | 2,511 |
| 03:46 PM | $85.91 | Down $ -0.01 | $85.93 | $85.91 | 2,093 |
| 03:45 PM | $85.92 | Up $0.01 | $85.92 | $85.90 | 2,902 |
| 03:44 PM | $85.91 | Up $0.03 | $85.91 | $85.88 | 3,934 |
| 03:43 PM | $85.88 | Up $0.01 | $85.88 | $85.86 | 5,197 |
| 03:42 PM | $85.87 | Up $0.01 | $85.88 | $85.87 | 7,613 |
| 03:41 PM | $85.86 | Up $0.00 | $85.86 | $85.85 | 3,708 |
| 03:40 PM | $85.86 | Down $ -0.01 | $85.87 | $85.85 | 8,237 |
| 03:39 PM | $85.87 | Down $ -0.02 | $85.89 | $85.85 | 1,521 |
| 03:38 PM | $85.90 | Up $0.00 | $85.90 | $85.88 | 3,819 |
| 03:37 PM | $85.89 | Down $ -0.01 | $85.92 | $85.89 | 7,382 |
| 03:36 PM | $85.90 | Down $0.00 | $85.93 | $85.90 | 3,230 |
| 03:35 PM | $85.91 | Up $0.00 | $85.91 | $85.90 | 205 |
| 03:34 PM | $85.91 | Up $0.02 | $85.91 | $85.89 | 3,051 |
| 03:33 PM | $85.89 | Down $ -0.02 | $85.90 | $85.89 | 761 |
| 03:32 PM | $85.91 | Down $ -0.01 | $85.91 | $85.90 | 873 |
| 03:31 PM | $85.92 | Up $0.03 | $85.92 | $85.89 | 3,649 |
| 03:30 PM | $85.89 | Down $ -0.03 | $85.92 | $85.88 | 12,943 |
| 03:29 PM | $85.92 | Down $ -0.03 | $85.93 | $85.92 | 491 |
| 03:28 PM | $85.95 | Up $0.00 | $85.96 | $85.94 | 2,768 |
| 03:27 PM | $85.95 | Up $0.00 | $85.96 | $85.94 | 1,924 |
| 03:26 PM | $85.95 | Down $ -0.01 | $85.95 | $85.94 | 710 |
| 03:25 PM | $85.96 | Down $ -0.01 | $85.97 | $85.95 | 2,421 |
| 03:24 PM | $85.97 | Down $ -0.03 | $85.99 | $85.97 | 600 |
| 03:23 PM | $86.00 | Up $0.02 | $86.00 | $85.99 | 1,495 |
| 03:22 PM | $85.98 | Up $0.00 | $85.98 | $85.97 | 2,243 |
| 03:21 PM | $85.98 | Up $0.00 | $85.99 | $85.97 | 1,874 |
| 03:20 PM | $85.98 | Down $ -0.01 | $86.02 | $85.98 | 12,457 |
| 03:19 PM | $85.99 | Down $ -0.01 | $86.01 | $85.99 | 7,866 |
| 03:18 PM | $86.01 | Up $0.02 | $86.01 | $86.00 | 1,454 |
| 03:17 PM | $85.99 | Up $0.00 | $85.99 | $85.98 | 4,749 |
| 03:16 PM | $85.99 | Up $0.02 | $85.99 | $85.97 | 2,232 |
| 03:15 PM | $85.98 | Down $ -0.04 | $85.99 | $85.97 | 2,468 |
| 03:14 PM | $86.01 | Up $0.03 | $86.01 | $86.00 | 970 |
| 03:13 PM | $85.98 | Down $ -0.01 | $85.99 | $85.98 | 995 |
| 03:12 PM | $85.99 | Up $0.01 | $85.99 | $85.98 | 7,834 |
| 03:11 PM | $85.98 | Up $0.01 | $85.98 | $85.96 | 1,670 |
| 03:10 PM | $85.97 | Up $0.01 | $85.97 | $85.96 | 1,308 |
| 03:09 PM | $85.96 | Down $ -0.02 | $85.96 | $85.95 | 1,587 |
| 03:08 PM | $85.97 | Up $0.01 | $85.97 | $85.96 | 1,047 |
| 03:07 PM | $85.96 | Down $ -0.01 | $85.97 | $85.96 | 1,186 |
| 03:06 PM | $85.97 | Down $0.00 | $85.98 | $85.94 | 3,568 |
| 03:05 PM | $85.97 | Up $0.00 | $85.98 | $85.97 | 2,457 |
| 03:04 PM | $85.97 | Down $0.00 | $85.98 | $85.96 | 7,976 |
| 03:03 PM | $85.98 | Down $ -0.01 | $85.99 | $85.98 | 1,544 |
| 03:02 PM | $85.99 | Up $0.00 | $85.99 | $85.98 | 2,836 |
| 03:01 PM | $85.99 | Down $ -0.01 | $85.99 | $85.98 | 5,424 |
| 03:00 PM | $86.00 | Up $0.03 | $86.00 | $85.97 | 4,752 |
| 02:59 PM | $85.97 | Down $ -0.02 | $86.00 | $85.97 | 3,106 |
| 02:58 PM | $85.99 | Up $0.02 | $85.99 | $85.96 | 5,219 |
| 02:57 PM | $85.97 | Down $0.00 | $85.97 | $85.97 | 716 |
| 02:56 PM | $85.97 | Down $ -0.01 | $85.99 | $85.97 | 838 |
| 02:55 PM | $85.98 | Up $0.01 | $86.00 | $85.98 | 2,443 |
| 02:54 PM | $85.98 | Down $ -0.02 | $85.99 | $85.98 | 2,456 |
| 02:53 PM | $85.99 | Up $0.00 | $86.01 | $85.99 | 4,499 |
| 02:52 PM | $85.99 | Up $0.01 | $85.99 | $85.99 | 202 |
| 02:51 PM | $85.98 | Up $0.01 | $85.98 | $85.97 | 976 |
| 02:49 PM | $85.97 | Up $0.01 | $85.98 | $85.97 | 1,080 |
| 02:49 PM | $85.97 | Up $0.00 | $85.98 | $85.97 | 0 |
| 02:48 PM | $85.96 | Down $ -0.01 | $85.96 | $85.95 | 800 |
| 02:47 PM | $85.97 | Down $0.00 | $85.98 | $85.97 | 500 |
| 02:46 PM | $85.98 | Up $0.00 | $85.99 | $85.97 | 2,453 |
| 02:45 PM | $85.97 | Down $ -0.02 | $85.99 | $85.97 | 920 |
| 02:44 PM | $85.99 | Up $0.00 | $86.01 | $85.99 | 4,884 |
| 02:43 PM | $85.99 | Down $ -0.01 | $86.00 | $85.99 | 5,849 |
| 02:42 PM | $86.00 | Up $0.01 | $86.01 | $85.99 | 11,936 |
| 02:41 PM | $85.99 | Down $ -0.03 | $86.03 | $85.98 | 5,010 |
| 02:40 PM | $86.02 | Down $ -0.01 | $86.03 | $86.02 | 950 |
| 02:39 PM | $86.03 | Down $ -0.01 | $86.04 | $86.03 | 2,135 |
| 02:38 PM | $86.04 | Up $0.02 | $86.04 | $86.03 | 2,853 |
| 02:37 PM | $86.02 | Up $0.02 | $86.02 | $86.00 | 1,973 |
| 02:36 PM | $86.00 | Down $ -0.02 | $86.03 | $86.00 | 6,794 |
| 02:35 PM | $86.02 | Down $ -0.02 | $86.05 | $86.02 | 2,853 |
| 02:34 PM | $86.04 | Up $0.00 | $86.06 | $86.03 | 2,857 |
| 02:33 PM | $86.04 | Up $0.01 | $86.04 | $86.02 | 2,198 |
| 02:32 PM | $86.03 | Up $0.04 | $86.05 | $85.99 | 25,466 |
| 02:31 PM | $85.99 | Down $ -0.03 | $86.02 | $85.99 | 903 |
| 02:30 PM | $86.02 | Up $0.04 | $86.02 | $85.99 | 6,679 |
| 02:29 PM | $85.98 | Down $ -0.02 | $86.00 | $85.98 | 2,279 |
| 02:28 PM | $86.00 | Up $0.03 | $86.00 | $85.98 | 2,107 |
| 02:27 PM | $85.97 | Down $ -0.01 | $85.98 | $85.97 | 1,702 |
| 02:26 PM | $85.98 | Up $0.00 | $85.99 | $85.98 | 1,130 |
| 02:25 PM | $85.98 | Down $ -0.01 | $85.99 | $85.98 | 1,304 |
| 02:24 PM | $85.99 | Down $ -0.03 | $86.01 | $85.99 | 726 |
| 02:23 PM | $86.02 | Up $0.05 | $86.02 | $85.98 | 11,599 |
| 02:22 PM | $85.97 | Down $ -0.03 | $85.99 | $85.97 | 1,685 |
| 02:21 PM | $86.00 | Down $ -0.01 | $86.02 | $86.00 | 9,852 |
| 02:20 PM | $86.01 | Up $0.03 | $86.01 | $85.99 | 1,316 |
| 02:19 PM | $85.98 | Up $0.02 | $85.99 | $85.96 | 11,827 |
| 02:18 PM | $85.96 | Up $0.03 | $85.96 | $85.93 | 6,720 |
| 02:17 PM | $85.93 | Up $0.02 | $85.93 | $85.88 | 13,396 |
| 02:16 PM | $85.90 | Down $ -0.03 | $85.92 | $85.89 | 13,120 |
| 02:15 PM | $85.93 | Up $0.03 | $85.93 | $85.91 | 1,428 |
| 02:14 PM | $85.90 | Up $0.03 | $85.90 | $85.87 | 3,402 |
| 02:13 PM | $85.87 | Up $0.00 | $85.88 | $85.86 | 317 |
| 02:12 PM | $85.87 | Down $0.00 | $85.88 | $85.87 | 5,891 |
| 02:11 PM | $85.88 | Up $0.04 | $85.88 | $85.85 | 1,080 |
| 02:10 PM | $85.84 | Down $ -0.01 | $85.84 | $85.83 | 1,302 |
| 02:09 PM | $85.85 | Up $0.00 | $85.86 | $85.84 | 641 |
| 02:08 PM | $85.85 | Up $0.04 | $85.85 | $85.81 | 1,815 |
| 02:07 PM | $85.81 | Down $ -0.03 | $85.85 | $85.81 | 1,791 |
| 02:06 PM | $85.84 | Up $0.01 | $85.85 | $85.84 | 1,779 |
| 02:05 PM | $85.83 | Up $0.00 | $85.84 | $85.81 | 836 |
| 02:04 PM | $85.83 | Down $ -0.06 | $85.89 | $85.83 | 2,107 |
| 02:03 PM | $85.89 | Down $ -0.03 | $85.91 | $85.88 | 1,983 |
| 02:02 PM | $85.91 | Down $ -0.02 | $85.94 | $85.91 | 5,713 |
| 02:01 PM | $85.93 | Down $ -0.01 | $85.95 | $85.93 | 3,306 |
| 02:00 PM | $85.94 | Down $ -0.01 | $85.96 | $85.94 | 5,523 |
| 01:59 PM | $85.95 | Down $0.00 | $85.95 | $85.94 | 10,889 |
| 01:58 PM | $85.96 | Down $0.00 | $85.96 | $85.95 | 703 |
| 01:57 PM | $85.96 | Down $0.00 | $85.96 | $85.96 | 876 |
| 01:56 PM | $85.96 | Up $0.01 | $85.96 | $85.95 | 1,338 |
| 01:55 PM | $85.95 | Down $0.00 | $85.96 | $85.94 | 1,641 |
| 01:54 PM | $85.95 | Down $ -0.02 | $85.96 | $85.94 | 1,512 |
| 01:53 PM | $85.97 | Up $0.00 | $85.97 | $85.96 | 220 |
| 01:52 PM | $85.96 | Up $0.01 | $85.96 | $85.96 | 611 |
| 01:51 PM | $85.95 | Down $ -0.02 | $85.97 | $85.95 | 1,064 |
| 01:50 PM | $85.97 | Up $0.05 | $85.97 | $85.95 | 1,844 |
| 01:49 PM | $85.93 | Down $0.00 | $85.94 | $85.93 | 248 |
| 01:48 PM | $85.93 | Up $0.02 | $85.93 | $85.92 | 8,831 |
| 01:46 PM | $85.91 | Up $0.00 | $85.94 | $85.91 | 1,193 |
| 01:46 PM | $85.91 | Up $0.00 | $85.94 | $85.91 | 0 |
| 01:45 PM | $85.91 | Down $ -0.01 | $85.91 | $85.90 | 1,316 |
| 01:44 PM | $85.92 | Down $ -0.01 | $85.92 | $85.91 | 3,395 |
| 01:43 PM | $85.93 | Up $0.04 | $85.93 | $85.92 | 1,377 |
| 01:42 PM | $85.89 | Up $0.01 | $85.89 | $85.88 | 1,547 |
| 01:41 PM | $85.88 | Down $ -0.01 | $85.90 | $85.88 | 219 |
| 01:40 PM | $85.89 | Down $ -0.02 | $85.92 | $85.89 | 500 |
| 01:39 PM | $85.91 | Up $0.03 | $85.91 | $85.89 | 5,402 |
| 01:38 PM | $85.87 | Down $ -0.04 | $85.87 | $85.87 | 200 |
| 01:35 PM | $85.91 | Up $0.05 | $85.91 | $85.87 | 2,653 |
| 01:35 PM | $85.91 | Up $0.00 | $85.91 | $85.87 | 0 |
| 01:35 PM | $85.91 | Up $0.00 | $85.91 | $85.87 | 0 |
| 01:34 PM | $85.86 | Down $ -0.01 | $85.87 | $85.86 | 433 |
| 01:33 PM | $85.87 | Up $0.01 | $85.89 | $85.87 | 6,067 |
| 01:32 PM | $85.86 | Up $0.02 | $85.86 | $85.86 | 433 |
| 01:31 PM | $85.84 | Up $0.01 | $85.86 | $85.84 | 1,818 |
| 01:30 PM | $85.83 | Up $0.01 | $85.83 | $85.79 | 3,574 |
| 01:29 PM | $85.82 | Down $0.00 | $85.84 | $85.82 | 595 |
| 01:28 PM | $85.82 | Down $ -0.05 | $85.85 | $85.82 | 1,531 |
| 01:27 PM | $85.87 | Up $0.00 | $85.87 | $85.87 | 650 |
| 01:26 PM | $85.87 | Up $0.03 | $85.88 | $85.86 | 542 |
| 01:25 PM | $85.84 | Up $0.00 | $85.84 | $85.84 | 971 |
| 01:23 PM | $85.84 | Up $0.03 | $85.84 | $85.81 | 1,169 |
| 01:23 PM | $85.84 | Up $0.00 | $85.84 | $85.81 | 0 |
| 01:22 PM | $85.81 | Down $ -0.05 | $85.84 | $85.80 | 797 |
| 01:21 PM | $85.86 | Up $0.03 | $85.87 | $85.85 | 662 |
| 01:20 PM | $85.84 | Down $ -0.03 | $85.86 | $85.84 | 1,220 |
| 01:19 PM | $85.87 | Down $ -0.02 | $85.87 | $85.86 | 1,009 |
| 01:18 PM | $85.88 | Up $0.02 | $85.88 | $85.87 | 683 |
| 01:17 PM | $85.87 | Down $0.00 | $85.87 | $85.86 | 1,104 |
| 01:16 PM | $85.87 | Down $0.00 | $85.87 | $85.87 | 144 |
| 01:15 PM | $85.87 | Down $ -0.01 | $85.87 | $85.87 | 100 |
| 01:14 PM | $85.88 | Down $ -0.02 | $85.90 | $85.88 | 1,061 |
| 01:13 PM | $85.90 | Up $0.00 | $85.90 | $85.90 | 678 |
| 01:12 PM | $85.90 | Up $0.05 | $85.90 | $85.87 | 648 |
| 01:11 PM | $85.85 | Down $ -0.01 | $85.85 | $85.85 | 133 |
| 01:10 PM | $85.86 | Down $ -0.02 | $85.88 | $85.86 | 200 |
| 01:09 PM | $85.88 | Down $ -0.01 | $85.88 | $85.88 | 291 |
| 01:08 PM | $85.89 | Up $0.04 | $85.89 | $85.88 | 280 |
| 01:07 PM | $85.85 | Down $ -0.01 | $85.86 | $85.85 | 2,365 |
| 01:06 PM | $85.86 | Down $ -0.01 | $85.88 | $85.86 | 8,925 |
| 01:05 PM | $85.87 | Up $0.03 | $85.87 | $85.85 | 410 |
| 01:04 PM | $85.84 | Down $ -0.02 | $85.85 | $85.84 | 537 |
| 01:03 PM | $85.86 | Up $0.00 | $85.87 | $85.85 | 13,764 |
| 01:02 PM | $85.86 | Down $ -0.07 | $85.86 | $85.86 | 100 |
| 01:01 PM | $85.93 | Up $0.00 | $85.93 | $85.93 | 100 |
| 01:00 PM | $85.93 | Down $ -0.02 | $85.96 | $85.91 | 9,330 |
| 12:59 PM | $85.95 | Up $0.01 | $85.96 | $85.94 | 454 |
| 12:58 PM | $85.94 | Down $ -0.01 | $85.96 | $85.94 | 960 |
| 12:57 PM | $85.95 | Up $0.02 | $85.95 | $85.95 | 280 |
| 12:55 PM | $85.93 | Down $ -0.01 | $85.93 | $85.93 | 100 |
| 12:55 PM | $85.93 | Up $0.00 | $85.93 | $85.93 | 0 |
| 12:54 PM | $85.94 | Down $ -0.02 | $85.94 | $85.94 | 319 |
| 12:53 PM | $85.96 | Up $0.05 | $85.96 | $85.93 | 1,224 |
| 12:52 PM | $85.91 | Up $0.05 | $85.91 | $85.88 | 1,440 |
| 12:51 PM | $85.86 | Down $ -0.02 | $85.90 | $85.86 | 864 |
| 12:50 PM | $85.88 | Up $0.02 | $85.90 | $85.87 | 2,413 |
| 12:49 PM | $85.86 | Down $ -0.02 | $85.87 | $85.86 | 2,391 |
| 12:48 PM | $85.88 | Up $0.04 | $85.88 | $85.84 | 2,794 |
| 12:47 PM | $85.84 | Up $0.02 | $85.85 | $85.83 | 2,532 |
| 12:46 PM | $85.82 | Up $0.01 | $85.82 | $85.77 | 2,738 |
| 12:45 PM | $85.81 | Up $0.06 | $85.81 | $85.78 | 2,092 |
| 12:44 PM | $85.75 | Down $ -0.06 | $85.77 | $85.75 | 200 |
| 12:43 PM | $85.81 | Up $0.01 | $85.83 | $85.81 | 1,024 |
| 12:42 PM | $85.80 | Up $0.03 | $85.80 | $85.80 | 117 |
| 12:41 PM | $85.77 | Down $ -0.07 | $85.81 | $85.77 | 710 |
| 12:40 PM | $85.84 | Down $ -0.02 | $85.84 | $85.84 | 398 |
| 12:39 PM | $85.86 | Down $ -0.02 | $85.86 | $85.86 | 2,450 |
| 12:38 PM | $85.88 | Down $0.00 | $85.90 | $85.88 | 1,229 |
| 12:37 PM | $85.88 | Up $0.01 | $85.89 | $85.88 | 289 |
| 12:35 PM | $85.87 | Up $0.01 | $85.88 | $85.87 | 2,191 |
| 12:35 PM | $85.87 | Up $0.00 | $85.88 | $85.87 | 0 |
| 12:34 PM | $85.86 | Down $ -0.02 | $85.87 | $85.86 | 924 |
| 12:33 PM | $85.88 | Down $ -0.04 | $85.88 | $85.88 | 121 |
| 12:32 PM | $85.92 | Up $0.00 | $85.95 | $85.92 | 300 |
| 12:31 PM | $85.92 | Up $0.00 | $85.92 | $85.91 | 326 |
| 12:30 PM | $85.92 | Up $0.01 | $85.92 | $85.90 | 1,671 |
| 12:29 PM | $85.91 | Down $ -0.04 | $85.96 | $85.91 | 747 |
| 12:28 PM | $85.95 | Up $0.02 | $85.97 | $85.94 | 2,887 |
| 12:27 PM | $85.93 | Up $0.00 | $85.94 | $85.93 | 5,002 |
| 12:26 PM | $85.93 | Down $ -0.02 | $85.95 | $85.93 | 825 |
| 12:25 PM | $85.95 | Down $ -0.06 | $86.01 | $85.95 | 2,585 |
| 12:24 PM | $86.01 | Up $0.03 | $86.01 | $85.96 | 3,399 |
| 12:23 PM | $85.98 | Up $0.01 | $86.00 | $85.98 | 10,835 |
| 12:22 PM | $85.97 | Up $0.04 | $85.97 | $85.93 | 1,414 |
| 12:21 PM | $85.93 | Down $ -0.03 | $85.93 | $85.93 | 100 |
| 12:20 PM | $85.96 | Down $ -0.04 | $85.96 | $85.96 | 362 |
| 12:19 PM | $86.00 | Up $0.00 | $86.01 | $85.97 | 672 |
| 12:18 PM | $86.00 | Up $0.01 | $86.00 | $86.00 | 275 |
| 12:17 PM | $85.99 | Down $ -0.01 | $86.00 | $85.99 | 1,230 |
| 12:15 PM | $86.00 | Up $0.01 | $86.00 | $85.98 | 2,686 |
| 12:15 PM | $86.00 | Up $0.00 | $86.00 | $85.98 | 0 |
| 12:14 PM | $85.99 | Down $ -0.04 | $85.99 | $85.99 | 100 |
| 12:13 PM | $86.03 | Up $0.06 | $86.03 | $86.00 | 2,322 |
| 12:12 PM | $85.97 | Up $0.09 | $85.97 | $85.97 | 100 |
| 12:09 PM | $85.88 | Up $0.01 | $85.88 | $85.87 | 285 |
| 12:09 PM | $85.88 | Up $0.00 | $85.88 | $85.87 | 0 |
| 12:09 PM | $85.88 | Up $0.00 | $85.88 | $85.87 | 0 |
| 12:08 PM | $85.87 | Up $0.05 | $85.87 | $85.87 | 100 |
| 12:07 PM | $85.82 | Down $ -0.02 | $85.82 | $85.82 | 100 |
| 12:06 PM | $85.84 | Down $ -0.03 | $85.84 | $85.83 | 545 |
| 12:04 PM | $85.87 | Down $ -0.01 | $85.87 | $85.85 | 874 |
| 12:04 PM | $85.87 | Up $0.00 | $85.87 | $85.85 | 0 |
| 12:03 PM | $85.88 | Down $ -0.01 | $85.88 | $85.88 | 705 |
| 12:02 PM | $85.89 | Up $0.06 | $85.90 | $85.83 | 756 |
| 12:01 PM | $85.83 | Down $ -0.03 | $85.86 | $85.83 | 1,319 |
| 12:00 PM | $85.86 | Up $0.00 | $85.90 | $85.85 | 4,226 |
| 11:59 AM | $85.86 | Down $ -0.03 | $85.86 | $85.85 | 475 |
| 11:58 AM | $85.89 | Up $0.06 | $85.89 | $85.89 | 100 |
| 11:57 AM | $85.83 | Down $ -0.06 | $85.88 | $85.83 | 528 |
| 11:56 AM | $85.89 | Down $ -0.02 | $85.90 | $85.89 | 1,350 |
| 11:55 AM | $85.91 | Down $ -0.03 | $85.94 | $85.88 | 1,339 |
| 11:54 AM | $85.94 | Up $0.00 | $85.98 | $85.94 | 2,874 |
| 11:53 AM | $85.94 | Down $ -0.02 | $85.96 | $85.94 | 459 |
| 11:52 AM | $85.96 | Down $ -0.02 | $85.99 | $85.96 | 1,143 |
| 11:51 AM | $85.98 | Down $ -0.01 | $86.00 | $85.98 | 7,811 |
| 11:50 AM | $85.99 | Up $0.01 | $86.00 | $85.99 | 360 |
| 11:48 AM | $85.98 | Down $ -0.07 | $86.05 | $85.98 | 1,589 |
| 11:48 AM | $85.98 | Up $0.00 | $86.05 | $85.98 | 0 |
| 11:47 AM | $86.05 | Up $0.02 | $86.05 | $86.02 | 25,669 |
| 11:46 AM | $86.03 | Down $ -0.03 | $86.05 | $86.03 | 2,618 |
| 11:45 AM | $86.06 | Up $0.02 | $86.06 | $86.04 | 1,654 |
| 11:44 AM | $86.05 | Up $0.03 | $86.05 | $86.03 | 2,789 |
| 11:43 AM | $86.02 | Up $0.06 | $86.02 | $85.98 | 569 |
| 11:42 AM | $85.96 | Down $ -0.07 | $86.06 | $85.96 | 6,852 |
| 11:41 AM | $86.03 | Down $ -0.01 | $86.07 | $86.03 | 4,318 |
| 11:40 AM | $86.04 | Up $0.01 | $86.06 | $86.00 | 21,581 |
| 11:39 AM | $86.03 | Down $ -0.05 | $86.07 | $86.03 | 2,470 |
| 11:38 AM | $86.08 | Down $0.00 | $86.08 | $86.08 | 848 |
| 11:37 AM | $86.08 | Up $0.02 | $86.08 | $86.07 | 2,119 |
| 11:36 AM | $86.06 | Down $ -0.05 | $86.09 | $86.06 | 7,673 |
| 11:35 AM | $86.11 | Down $ -0.01 | $86.11 | $86.10 | 953 |
| 11:34 AM | $86.12 | Down $ -0.03 | $86.12 | $86.09 | 7,729 |
| 11:33 AM | $86.15 | Up $0.03 | $86.15 | $86.13 | 1,620 |
| 11:32 AM | $86.12 | Down $0.00 | $86.12 | $86.12 | 705 |
| 11:31 AM | $86.12 | Down $ -0.11 | $86.16 | $86.12 | 979 |
| 11:30 AM | $86.23 | Up $0.03 | $86.23 | $86.23 | 151 |
| 11:29 AM | $86.20 | Down $ -0.03 | $86.23 | $86.20 | 320 |
| 11:28 AM | $86.23 | Down $ -0.02 | $86.24 | $86.23 | 518 |
| 11:27 AM | $86.25 | Down $ -0.07 | $86.26 | $86.25 | 973 |
| 11:25 AM | $86.32 | Down $ -0.05 | $86.34 | $86.32 | 331 |
| 11:25 AM | $86.32 | Up $0.00 | $86.34 | $86.32 | 0 |
| 11:24 AM | $86.37 | Up $0.00 | $86.38 | $86.36 | 1,337 |
| 11:23 AM | $86.37 | Up $0.05 | $86.37 | $86.34 | 9,181 |
| 11:22 AM | $86.32 | Up $0.03 | $86.32 | $86.31 | 203 |
| 11:21 AM | $86.29 | Down $ -0.02 | $86.31 | $86.29 | 825 |
| 11:20 AM | $86.31 | Up $0.03 | $86.31 | $86.29 | 900 |
| 11:19 AM | $86.28 | Down $0.00 | $86.28 | $86.28 | 109 |
| 11:18 AM | $86.28 | Up $0.02 | $86.28 | $86.27 | 300 |
| 11:17 AM | $86.26 | Down $ -0.02 | $86.28 | $86.26 | 822 |
| 11:16 AM | $86.28 | Down $ -0.02 | $86.28 | $86.28 | 3,088 |
| 11:15 AM | $86.30 | Up $0.03 | $86.30 | $86.26 | 1,099 |
| 11:14 AM | $86.27 | Up $0.01 | $86.27 | $86.27 | 422 |
| 11:13 AM | $86.26 | Up $0.00 | $86.26 | $86.24 | 268 |
| 11:12 AM | $86.26 | Up $0.03 | $86.26 | $86.24 | 200 |
| 11:11 AM | $86.23 | Up $0.02 | $86.24 | $86.22 | 2,031 |
| 11:10 AM | $86.21 | Down $ -0.01 | $86.21 | $86.20 | 1,125 |
| 11:09 AM | $86.22 | Up $0.02 | $86.22 | $86.20 | 274 |
| 11:08 AM | $86.20 | Up $0.05 | $86.20 | $86.14 | 800 |
| 11:07 AM | $86.15 | Up $0.01 | $86.15 | $86.12 | 358 |
| 11:06 AM | $86.14 | Up $0.03 | $86.14 | $86.12 | 496 |
| 11:05 AM | $86.11 | Down $ -0.01 | $86.15 | $86.11 | 1,060 |
| 11:04 AM | $86.12 | Down $ -0.02 | $86.12 | $86.12 | 464 |
| 11:03 AM | $86.14 | Up $0.00 | $86.17 | $86.14 | 3,191 |
| 11:01 AM | $86.14 | Down $ -0.02 | $86.15 | $86.14 | 528 |
| 11:01 AM | $86.14 | Up $0.00 | $86.15 | $86.14 | 0 |
| 11:00 AM | $86.16 | Up $0.01 | $86.16 | $86.16 | 200 |
| 10:59 AM | $86.15 | Down $ -0.04 | $86.16 | $86.13 | 3,122 |
| 10:58 AM | $86.19 | Up $0.02 | $86.19 | $86.19 | 200 |
| 10:57 AM | $86.17 | Up $0.00 | $86.18 | $86.16 | 1,075 |
| 10:56 AM | $86.17 | Up $0.07 | $86.17 | $86.17 | 500 |
| 10:55 AM | $86.10 | Down $ -0.04 | $86.10 | $86.09 | 3,522 |
| 10:54 AM | $86.14 | Down $ -0.01 | $86.16 | $86.14 | 700 |
| 10:53 AM | $86.15 | Down $ -0.03 | $86.18 | $86.14 | 3,001 |
| 10:52 AM | $86.19 | Up $0.03 | $86.20 | $86.18 | 7,815 |
| 10:51 AM | $86.16 | Up $0.05 | $86.16 | $86.13 | 730 |
| 10:50 AM | $86.11 | Up $0.02 | $86.11 | $86.09 | 1,074 |
| 10:49 AM | $86.09 | Down $ -0.07 | $86.14 | $86.09 | 2,365 |
| 10:48 AM | $86.16 | Down $ -0.04 | $86.16 | $86.15 | 300 |
| 10:47 AM | $86.20 | Up $0.04 | $86.20 | $86.19 | 1,150 |
| 10:46 AM | $86.16 | Up $0.02 | $86.20 | $86.16 | 2,592 |
| 10:45 AM | $86.14 | Down $ -0.07 | $86.20 | $86.14 | 1,780 |
| 10:44 AM | $86.21 | Down $ -0.06 | $86.28 | $86.17 | 997 |
| 10:43 AM | $86.27 | Up $0.02 | $86.27 | $86.16 | 8,785 |
| 10:42 AM | $86.25 | Down $ -0.07 | $86.32 | $86.24 | 6,455 |
| 10:41 AM | $86.32 | Down $ -0.02 | $86.32 | $86.32 | 100 |
| 10:40 AM | $86.34 | Up $0.01 | $86.34 | $86.34 | 103 |
| 10:39 AM | $86.33 | Down $ -0.03 | $86.33 | $86.33 | 267 |
| 10:38 AM | $86.36 | Up $0.02 | $86.36 | $86.34 | 1,789 |
| 10:37 AM | $86.34 | Down $ -0.01 | $86.34 | $86.34 | 100 |
| 10:36 AM | $86.35 | Up $0.02 | $86.35 | $86.29 | 2,149 |
| 10:35 AM | $86.33 | Down $ -0.03 | $86.35 | $86.33 | 751 |
| 10:34 AM | $86.36 | Down $ -0.04 | $86.38 | $86.35 | 4,440 |
| 10:33 AM | $86.40 | Up $0.01 | $86.40 | $86.38 | 550 |
| 10:32 AM | $86.39 | Down $ -0.01 | $86.42 | $86.39 | 2,194 |
| 10:31 AM | $86.40 | Down $ -0.04 | $86.44 | $86.40 | 1,777 |
| 10:30 AM | $86.44 | Up $0.05 | $86.44 | $86.38 | 1,964 |
| 10:29 AM | $86.40 | Up $0.02 | $86.40 | $86.39 | 630 |
| 10:28 AM | $86.38 | Down $ -0.02 | $86.38 | $86.38 | 200 |
| 10:27 AM | $86.40 | Up $0.02 | $86.41 | $86.37 | 558 |
| 10:26 AM | $86.38 | Down $ -0.03 | $86.41 | $86.37 | 2,017 |
| 10:25 AM | $86.41 | Up $0.01 | $86.43 | $86.40 | 1,302 |
| 10:24 AM | $86.40 | Down $ -0.03 | $86.42 | $86.40 | 1,345 |
| 10:23 AM | $86.43 | Up $0.03 | $86.43 | $86.41 | 239 |
| 10:22 AM | $86.40 | Up $0.00 | $86.42 | $86.40 | 4,647 |
| 10:21 AM | $86.40 | Down $ -0.05 | $86.46 | $86.40 | 906 |
| 10:20 AM | $86.45 | Down $ -0.01 | $86.46 | $86.45 | 552 |
| 10:19 AM | $86.46 | Up $0.02 | $86.46 | $86.42 | 3,175 |
| 10:18 AM | $86.44 | Up $0.00 | $86.44 | $86.44 | 400 |
| 10:17 AM | $86.44 | Up $0.01 | $86.44 | $86.39 | 797 |
| 10:16 AM | $86.43 | Down $ -0.01 | $86.43 | $86.42 | 884 |
| 10:15 AM | $86.44 | Up $0.05 | $86.44 | $86.39 | 3,397 |
| 10:14 AM | $86.39 | Up $0.10 | $86.39 | $86.29 | 2,848 |
| 10:13 AM | $86.29 | Up $0.03 | $86.29 | $86.24 | 5,255 |
| 10:12 AM | $86.26 | Up $0.10 | $86.26 | $86.17 | 1,108 |
| 10:11 AM | $86.16 | Down $ -0.03 | $86.16 | $86.16 | 600 |
| 10:10 AM | $86.19 | Down $ -0.06 | $86.20 | $86.17 | 4,365 |
| 10:09 AM | $86.25 | Down $ -0.04 | $86.27 | $86.25 | 466 |
| 10:08 AM | $86.29 | Up $0.09 | $86.29 | $86.24 | 1,709 |
| 10:07 AM | $86.20 | Down $ -0.08 | $86.23 | $86.20 | 733 |
| 10:06 AM | $86.28 | Up $0.01 | $86.29 | $86.28 | 833 |
| 10:05 AM | $86.27 | Up $0.01 | $86.27 | $86.24 | 662 |
| 10:04 AM | $86.26 | Up $0.00 | $86.28 | $86.25 | 1,969 |
| 10:03 AM | $86.26 | Down $ -0.06 | $86.29 | $86.21 | 20,609 |
| 10:02 AM | $86.32 | Up $0.10 | $86.33 | $86.22 | 6,551 |
| 10:01 AM | $86.22 | Up $0.00 | $86.24 | $86.22 | 505 |
| 10:00 AM | $86.21 | Down $ -0.05 | $86.23 | $86.14 | 4,373 |
| 09:59 AM | $86.26 | Up $0.00 | $86.26 | $86.25 | 1,499 |
| 09:58 AM | $86.26 | Up $0.00 | $86.27 | $86.26 | 953 |
| 09:57 AM | $86.26 | Up $0.04 | $86.27 | $86.22 | 2,920 |
| 09:56 AM | $86.22 | Down $ -0.01 | $86.23 | $86.22 | 2,770 |
| 09:55 AM | $86.23 | Up $0.02 | $86.23 | $86.20 | 1,511 |
| 09:54 AM | $86.21 | Up $0.01 | $86.21 | $86.18 | 1,469 |
| 09:53 AM | $86.20 | Up $0.02 | $86.20 | $86.17 | 300 |
| 09:52 AM | $86.18 | Up $0.03 | $86.18 | $86.17 | 545 |
| 09:51 AM | $86.15 | Up $0.05 | $86.15 | $86.13 | 602 |
| 09:50 AM | $86.10 | Down $ -0.05 | $86.11 | $86.10 | 253 |
| 09:49 AM | $86.15 | Down $ -0.02 | $86.17 | $86.15 | 1,923 |
| 09:48 AM | $86.17 | Up $0.03 | $86.17 | $86.14 | 1,215 |
| 09:47 AM | $86.14 | Down $ -0.01 | $86.14 | $86.14 | 200 |
| 09:46 AM | $86.15 | Up $0.00 | $86.15 | $86.13 | 468 |
| 09:45 AM | $86.15 | Up $0.12 | $86.15 | $86.08 | 1,163 |
| 09:44 AM | $86.04 | Down $ -0.02 | $86.06 | $86.04 | 507 |
| 09:43 AM | $86.05 | Down $ -0.03 | $86.06 | $86.05 | 500 |
| 09:42 AM | $86.08 | Down $0.00 | $86.10 | $86.08 | 269 |
| 09:41 AM | $86.08 | Up $0.03 | $86.09 | $86.07 | 1,254 |
| 09:39 AM | $86.05 | Down $ -0.08 | $86.10 | $86.05 | 622 |
| 09:39 AM | $86.05 | Up $0.00 | $86.10 | $86.05 | 0 |
| 09:38 AM | $86.13 | Down $0.00 | $86.19 | $86.13 | 1,202 |
| 09:37 AM | $86.13 | Up $0.05 | $86.13 | $86.07 | 531 |
| 09:36 AM | $86.08 | Up $0.06 | $86.08 | $86.01 | 3,357 |
| 09:35 AM | $86.02 | Down $ -0.04 | $86.04 | $86.02 | 644 |
| 09:34 AM | $86.06 | Down $ -0.13 | $86.18 | $86.06 | 2,056 |
| 09:33 AM | $86.18 | Up $0.04 | $86.18 | $86.12 | 2,202 |
| 09:32 AM | $86.14 | Up $0.06 | $86.14 | $86.09 | 2,305 |
| 09:31 AM | $86.08 | Down $ -0.04 | $86.12 | $86.07 | 4,600 |
| 09:30 AM | $86.12 | Up $0.47 | $86.25 | $86.11 | 22,268 |
| Previous close | $85.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $85.96 | $85.89 | $86.06 | $85.75 | 690,690 |
| 09/04/2026 | $85.65 | $85.59 | $85.93 | $85.39 | 1,064,667 |
| 08/04/2026 | $85.73 | $85.54 | $85.78 | $84.99 | 987,325 |
| 07/04/2026 | $81.56 | $80.59 | $81.58 | $80.52 | 854,394 |
| 06/04/2026 | $81.33 | $81.26 | $81.36 | $80.81 | 1,532,427 |
| 02/04/2026 | $80.67 | $80.33 | $80.72 | $80.19 | 943,236 |
| 01/04/2026 | $81.26 | $81.95 | $82.06 | $80.94 | 1,984,649 |
| 31/03/2026 | $80.57 | $78.35 | $80.66 | $78.35 | 2,539,032 |
| 30/03/2026 | $77.78 | $78.53 | $78.53 | $77.40 | 873,775 |
| 27/03/2026 | $78.63 | $78.93 | $79.04 | $78.38 | 707,446 |
| 26/03/2026 | $78.73 | $79.81 | $79.85 | $78.70 | 1,084,892 |
| 25/03/2026 | $81.50 | $81.64 | $82.08 | $81.43 | 950,129 |
| 24/03/2026 | $80.29 | $80.37 | $80.76 | $79.90 | 934,306 |
| 23/03/2026 | $81.38 | $80.74 | $81.79 | $80.38 | 1,152,385 |
| 20/03/2026 | $79.06 | $79.89 | $80.11 | $78.81 | 1,508,980 |
| 19/03/2026 | $81.77 | $81.00 | $82.20 | $80.74 | 2,578,906 |
| 18/03/2026 | $81.60 | $82.52 | $82.64 | $81.59 | 1,144,622 |
| 17/03/2026 | $83.17 | $83.13 | $83.39 | $82.95 | 924,294 |
| 16/03/2026 | $82.57 | $82.22 | $82.88 | $82.04 | 1,154,864 |
| 13/03/2026 | $80.47 | $80.71 | $81.03 | $80.35 | 1,368,135 |
| 12/03/2026 | $80.72 | $81.29 | $81.45 | $80.70 | 3,060,645 |
| 11/03/2026 | $83.17 | $82.92 | $83.22 | $82.65 | 595,548 |
| 10/03/2026 | $83.04 | $83.87 | $84.55 | $82.91 | 1,036,300 |
| 09/03/2026 | $82.85 | $81.27 | $83.10 | $81.03 | 956,024 |
| 06/03/2026 | $81.40 | $81.56 | $81.98 | $81.09 | 992,323 |
| 05/03/2026 | $81.96 | $82.11 | $82.17 | $80.87 | 1,606,023 |
| 04/03/2026 | $83.86 | $83.63 | $84.43 | $83.39 | 1,564,317 |
| 03/03/2026 | $83.08 | $81.79 | $83.73 | $81.69 | 892,164 |
| 02/03/2026 | $87.36 | $86.68 | $87.80 | $86.56 | 1,055,935 |
| 27/02/2026 | $88.72 | $88.66 | $88.85 | $88.32 | 702,684 |
Graphs are not available, please refer to the detailed table