Find a quote
iShares Emerging Markets Dividend ETF
31.00 Up 0.53 (1.71 %)
Delayed : 2025/09/15 19:17:08
- Previous close $30.47
- Opening $30.57
- Today High $30.64
- Today Low $30.49
- Price Bid $30.58
- Price Ask $30.58
- 52 Weeks High $30.64
- 52 Weeks Low $23.77
- Size Bid 19
- Size Ask 2
- Volume 119,351
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.64 | Up $0.06 | $30.64 | $30.64 | 806 |
| 03:59 PM | $30.58 | Down $ -0.02 | $30.61 | $30.58 | 400 |
| 03:58 PM | $30.60 | Up $0.01 | $30.60 | $30.60 | 600 |
| 03:57 PM | $30.59 | Down $ -0.02 | $30.59 | $30.59 | 350 |
| 03:56 PM | $30.61 | Up $0.01 | $30.61 | $30.61 | 3,168 |
| 03:54 PM | $30.60 | Up $0.01 | $30.60 | $30.60 | 200 |
| 03:54 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 03:53 PM | $30.59 | Down $0.00 | $30.60 | $30.59 | 2,035 |
| 03:52 PM | $30.60 | Up $0.00 | $30.60 | $30.59 | 200 |
| 03:51 PM | $30.59 | Down $ -0.02 | $30.60 | $30.59 | 1,100 |
| 03:50 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 600 |
| 03:49 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 200 |
| 03:47 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 100 |
| 03:47 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:41 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 860 |
| 03:41 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:41 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:41 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:41 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:41 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:37 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 200 |
| 03:37 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:37 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:37 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:36 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 200 |
| 03:35 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 5,224 |
| 03:34 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 163 |
| 03:32 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 1,016 |
| 03:32 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:31 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 359 |
| 03:30 PM | $30.61 | Down $0.00 | $30.61 | $30.61 | 180 |
| 03:29 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 200 |
| 03:27 PM | $30.61 | Down $0.00 | $30.61 | $30.61 | 180 |
| 03:27 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:24 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 130 |
| 03:24 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:24 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:23 PM | $30.61 | Up $0.00 | $30.61 | $30.60 | 685 |
| 03:22 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 100 |
| 03:20 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 100 |
| 03:20 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:16 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 100 |
| 03:16 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:16 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:16 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:13 PM | $30.61 | Down $0.00 | $30.61 | $30.61 | 100 |
| 03:13 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:13 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:12 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 200 |
| 03:09 PM | $30.61 | Up $0.01 | $30.61 | $30.61 | 200 |
| 03:09 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:09 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:06 PM | $30.60 | Down $ -0.01 | $30.60 | $30.60 | 656 |
| 03:06 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 03:06 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 03:02 PM | $30.61 | Up $0.01 | $30.61 | $30.61 | 575 |
| 03:02 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:02 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 03:02 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 02:57 PM | $30.60 | Down $ -0.01 | $30.60 | $30.60 | 100 |
| 02:57 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 02:57 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 02:57 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 02:57 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 02:56 PM | $30.60 | Up $0.03 | $30.60 | $30.60 | 1,800 |
| 02:50 PM | $30.57 | Down $ -0.02 | $30.57 | $30.57 | 200 |
| 02:50 PM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 02:50 PM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 02:50 PM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 02:50 PM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 02:50 PM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 02:48 PM | $30.59 | Down $0.00 | $30.59 | $30.59 | 300 |
| 02:48 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:46 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 635 |
| 02:46 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:45 PM | $30.59 | Down $ -0.01 | $30.59 | $30.59 | 650 |
| 02:43 PM | $30.60 | Down $ -0.01 | $30.60 | $30.60 | 2,350 |
| 02:43 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 02:41 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 500 |
| 02:41 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 02:39 PM | $30.61 | Down $ -0.01 | $30.61 | $30.61 | 500 |
| 02:39 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 02:34 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 100 |
| 02:34 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:34 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:34 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:34 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:29 PM | $30.62 | Down $ -0.01 | $30.62 | $30.62 | 100 |
| 02:29 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:29 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:29 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:29 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:27 PM | $30.63 | Up $0.01 | $30.63 | $30.63 | 200 |
| 02:27 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 02:25 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 100 |
| 02:25 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:19 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 200 |
| 02:19 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:19 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:19 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:19 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:19 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:14 PM | $30.62 | Down $0.00 | $30.62 | $30.62 | 1,000 |
| 02:14 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:14 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:14 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:14 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 02:13 PM | $30.62 | Down $0.00 | $30.62 | $30.62 | 326 |
| 02:12 PM | $30.63 | Up $0.02 | $30.63 | $30.63 | 200 |
| 02:11 PM | $30.61 | Down $ -0.03 | $30.61 | $30.61 | 1,000 |
| 02:08 PM | $30.64 | Up $0.02 | $30.64 | $30.64 | 227 |
| 02:08 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 0 |
| 02:08 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 0 |
| 02:07 PM | $30.63 | Up $0.02 | $30.63 | $30.63 | 100 |
| 02:06 PM | $30.61 | Down $ -0.02 | $30.61 | $30.61 | 600 |
| 02:01 PM | $30.63 | Down $0.00 | $30.63 | $30.63 | 200 |
| 02:01 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 02:01 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 02:01 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 02:01 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 02:00 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 100 |
| 01:53 PM | $30.63 | Down $ -0.01 | $30.63 | $30.63 | 100 |
| 01:53 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 01:53 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 01:53 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 01:53 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 01:53 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 01:53 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 01:46 PM | $30.64 | Up $0.03 | $30.64 | $30.61 | 4,095 |
| 01:46 PM | $30.64 | Up $0.00 | $30.64 | $30.61 | 0 |
| 01:46 PM | $30.64 | Up $0.00 | $30.64 | $30.61 | 0 |
| 01:46 PM | $30.64 | Up $0.00 | $30.64 | $30.61 | 0 |
| 01:46 PM | $30.64 | Up $0.00 | $30.64 | $30.61 | 0 |
| 01:46 PM | $30.64 | Up $0.00 | $30.64 | $30.61 | 0 |
| 01:46 PM | $30.64 | Up $0.00 | $30.64 | $30.61 | 0 |
| 01:45 PM | $30.61 | Up $0.02 | $30.61 | $30.61 | 100 |
| 01:44 PM | $30.59 | Down $ -0.01 | $30.59 | $30.59 | 990 |
| 01:41 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 300 |
| 01:41 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 01:41 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 01:40 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 100 |
| 01:39 PM | $30.60 | Up $0.01 | $30.60 | $30.60 | 3,185 |
| 01:36 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 140 |
| 01:36 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 01:36 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 01:35 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 980 |
| 01:31 PM | $30.59 | Up $0.01 | $30.59 | $30.59 | 263 |
| 01:31 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 01:31 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 01:31 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 01:20 PM | $30.58 | Down $ -0.02 | $30.58 | $30.57 | 1,000 |
| 01:20 PM | $30.58 | Up $0.00 | $30.58 | $30.57 | 0 |
| 01:20 PM | $30.58 | Up $0.00 | $30.58 | $30.57 | 0 |
| 01:20 PM | $30.58 | Up $0.00 | $30.58 | $30.57 | 0 |
| 01:20 PM | $30.58 | Up $0.00 | $30.58 | $30.57 | 0 |
| 01:20 PM | $30.58 | Up $0.00 | $30.58 | $30.57 | 0 |
| 01:20 PM | $30.58 | Up $0.00 | $30.58 | $30.57 | 0 |
| 01:20 PM | $30.58 | Up $0.00 | $30.58 | $30.57 | 0 |
| 01:20 PM | $30.58 | Up $0.00 | $30.58 | $30.57 | 0 |
| 01:20 PM | $30.58 | Up $0.00 | $30.58 | $30.57 | 0 |
| 01:20 PM | $30.58 | Up $0.00 | $30.58 | $30.57 | 0 |
| 01:11 PM | $30.60 | Down $0.00 | $30.60 | $30.60 | 611 |
| 01:11 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 01:11 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 01:11 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 01:11 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 01:11 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 01:11 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 01:11 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 01:11 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 01:10 PM | $30.60 | Up $0.01 | $30.60 | $30.59 | 916 |
| 01:09 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 100 |
| 01:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 100 |
| 01:07 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 100 |
| 01:05 PM | $30.59 | Up $0.01 | $30.59 | $30.59 | 100 |
| 01:05 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 12:57 PM | $30.58 | Down $ -0.01 | $30.58 | $30.58 | 636 |
| 12:57 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:57 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:57 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:57 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:57 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:57 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:57 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:56 PM | $30.59 | Up $0.02 | $30.59 | $30.58 | 446 |
| 12:53 PM | $30.57 | Down $ -0.01 | $30.57 | $30.57 | 548 |
| 12:53 PM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 12:53 PM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 12:52 PM | $30.58 | Down $0.00 | $30.58 | $30.58 | 200 |
| 12:51 PM | $30.58 | Down $ -0.01 | $30.58 | $30.58 | 1,230 |
| 12:49 PM | $30.59 | Up $0.01 | $30.59 | $30.59 | 131 |
| 12:49 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 12:40 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 300 |
| 12:40 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:40 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:40 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:40 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:40 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:40 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:40 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:40 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:38 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 100 |
| 12:38 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:35 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 184 |
| 12:35 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:35 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:31 PM | $30.58 | Down $ -0.01 | $30.58 | $30.58 | 102 |
| 12:31 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:31 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:31 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:30 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 230 |
| 12:29 PM | $30.59 | Up $0.01 | $30.59 | $30.58 | 817 |
| 12:28 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 141 |
| 12:27 PM | $30.58 | Up $0.01 | $30.58 | $30.58 | 100 |
| 12:26 PM | $30.57 | Down $ -0.01 | $30.57 | $30.57 | 167 |
| 12:25 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 100 |
| 12:23 PM | $30.58 | Up $0.01 | $30.58 | $30.58 | 394 |
| 12:23 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:21 PM | $30.57 | Up $0.01 | $30.58 | $30.57 | 931 |
| 12:21 PM | $30.57 | Up $0.00 | $30.58 | $30.57 | 0 |
| 12:15 PM | $30.56 | Down $ -0.03 | $30.56 | $30.56 | 100 |
| 12:15 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:15 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:15 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:15 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:15 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:10 PM | $30.59 | Up $0.02 | $30.59 | $30.59 | 295 |
| 12:10 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 12:10 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 12:10 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 12:10 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 12:09 PM | $30.57 | Up $0.01 | $30.57 | $30.57 | 164 |
| 12:07 PM | $30.56 | Down $ -0.02 | $30.56 | $30.56 | 1,250 |
| 12:07 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:05 PM | $30.58 | Up $0.02 | $30.58 | $30.58 | 100 |
| 12:05 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 12:03 PM | $30.56 | Down $ -0.03 | $30.56 | $30.56 | 100 |
| 12:03 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:02 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 215 |
| 12:01 PM | $30.59 | Down $0.00 | $30.59 | $30.59 | 200 |
| 11:59 AM | $30.59 | Up $0.02 | $30.59 | $30.58 | 2,125 |
| 11:59 AM | $30.59 | Up $0.00 | $30.59 | $30.58 | 0 |
| 11:55 AM | $30.57 | Down $ -0.02 | $30.57 | $30.57 | 490 |
| 11:55 AM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 11:55 AM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 11:55 AM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 11:49 AM | $30.59 | Up $0.03 | $30.59 | $30.58 | 590 |
| 11:49 AM | $30.59 | Up $0.00 | $30.59 | $30.58 | 0 |
| 11:49 AM | $30.59 | Up $0.00 | $30.59 | $30.58 | 0 |
| 11:49 AM | $30.59 | Up $0.00 | $30.59 | $30.58 | 0 |
| 11:49 AM | $30.59 | Up $0.00 | $30.59 | $30.58 | 0 |
| 11:49 AM | $30.59 | Up $0.00 | $30.59 | $30.58 | 0 |
| 11:45 AM | $30.56 | Down $ -0.02 | $30.56 | $30.56 | 200 |
| 11:45 AM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 11:45 AM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 11:45 AM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 11:43 AM | $30.59 | Down $0.00 | $30.59 | $30.59 | 299 |
| 11:43 AM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 11:41 AM | $30.59 | Up $0.01 | $30.59 | $30.57 | 681 |
| 11:41 AM | $30.59 | Up $0.00 | $30.59 | $30.57 | 0 |
| 11:38 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 100 |
| 11:38 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 11:38 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 11:36 AM | $30.58 | Down $ -0.01 | $30.58 | $30.58 | 100 |
| 11:36 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 11:29 AM | $30.59 | Up $0.04 | $30.59 | $30.59 | 156 |
| 11:29 AM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 11:29 AM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 11:29 AM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 11:29 AM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 11:29 AM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 11:29 AM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 11:23 AM | $30.55 | Down $ -0.03 | $30.55 | $30.55 | 394 |
| 11:23 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 11:23 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 11:23 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 11:23 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 11:23 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 11:22 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 500 |
| 11:21 AM | $30.58 | Down $ -0.02 | $30.58 | $30.58 | 200 |
| 11:19 AM | $30.60 | Down $0.00 | $30.60 | $30.60 | 1,640 |
| 11:19 AM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 11:18 AM | $30.60 | Down $0.00 | $30.60 | $30.60 | 100 |
| 11:16 AM | $30.60 | Up $0.00 | $30.60 | $30.60 | 633 |
| 11:16 AM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 11:15 AM | $30.60 | Up $0.00 | $30.60 | $30.60 | 100 |
| 11:12 AM | $30.60 | Down $ -0.02 | $30.60 | $30.60 | 400 |
| 11:12 AM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 11:12 AM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 11:08 AM | $30.62 | Up $0.01 | $30.62 | $30.62 | 100 |
| 11:08 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 11:08 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 11:08 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 11:07 AM | $30.61 | Down $0.00 | $30.61 | $30.61 | 140 |
| 11:03 AM | $30.61 | Down $0.00 | $30.61 | $30.61 | 300 |
| 11:03 AM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 11:03 AM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 11:03 AM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 11:02 AM | $30.61 | Up $0.01 | $30.61 | $30.61 | 100 |
| 11:01 AM | $30.60 | Up $0.00 | $30.60 | $30.60 | 228 |
| 10:56 AM | $30.60 | Down $ -0.01 | $30.60 | $30.58 | 2,100 |
| 10:56 AM | $30.60 | Up $0.00 | $30.60 | $30.58 | 0 |
| 10:56 AM | $30.60 | Up $0.00 | $30.60 | $30.58 | 0 |
| 10:56 AM | $30.60 | Up $0.00 | $30.60 | $30.58 | 0 |
| 10:56 AM | $30.60 | Up $0.00 | $30.60 | $30.58 | 0 |
| 10:54 AM | $30.61 | Down $ -0.01 | $30.61 | $30.60 | 700 |
| 10:54 AM | $30.61 | Up $0.00 | $30.61 | $30.60 | 0 |
| 10:49 AM | $30.62 | Up $0.01 | $30.62 | $30.62 | 100 |
| 10:49 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 10:49 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 10:49 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 10:49 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 10:47 AM | $30.61 | Up $0.02 | $30.61 | $30.61 | 100 |
| 10:47 AM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 10:46 AM | $30.59 | Up $0.00 | $30.59 | $30.58 | 624 |
| 10:43 AM | $30.59 | Down $ -0.01 | $30.59 | $30.59 | 143 |
| 10:43 AM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 10:43 AM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 10:41 AM | $30.60 | Down $ -0.01 | $30.60 | $30.60 | 196 |
| 10:41 AM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 10:38 AM | $30.61 | Up $0.00 | $30.61 | $30.61 | 197 |
| 10:38 AM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 10:38 AM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 10:37 AM | $30.60 | Up $0.01 | $30.60 | $30.60 | 1,000 |
| 10:35 AM | $30.60 | Down $ -0.03 | $30.60 | $30.60 | 100 |
| 10:35 AM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 10:30 AM | $30.62 | Up $0.05 | $30.62 | $30.62 | 131 |
| 10:30 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 10:30 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 10:30 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 10:30 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 10:27 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 220 |
| 10:27 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 10:27 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 10:23 AM | $30.57 | Up $0.05 | $30.57 | $30.53 | 1,840 |
| 10:23 AM | $30.57 | Up $0.00 | $30.57 | $30.53 | 0 |
| 10:23 AM | $30.57 | Up $0.00 | $30.57 | $30.53 | 0 |
| 10:23 AM | $30.57 | Up $0.00 | $30.57 | $30.53 | 0 |
| 10:21 AM | $30.52 | Up $0.02 | $30.53 | $30.52 | 2,017 |
| 10:21 AM | $30.52 | Up $0.00 | $30.53 | $30.52 | 0 |
| 10:20 AM | $30.50 | Down $ -0.02 | $30.50 | $30.50 | 342 |
| 10:18 AM | $30.52 | Down $ -0.01 | $30.52 | $30.52 | 119 |
| 10:18 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 10:14 AM | $30.53 | Up $0.03 | $30.53 | $30.50 | 2,046 |
| 10:14 AM | $30.53 | Up $0.00 | $30.53 | $30.50 | 0 |
| 10:14 AM | $30.53 | Up $0.00 | $30.53 | $30.50 | 0 |
| 10:14 AM | $30.53 | Up $0.00 | $30.53 | $30.50 | 0 |
| 10:13 AM | $30.50 | Down $ -0.01 | $30.51 | $30.50 | 1,300 |
| 10:12 AM | $30.51 | Up $0.03 | $30.51 | $30.50 | 201 |
| 10:07 AM | $30.49 | Down $0.00 | $30.49 | $30.49 | 151 |
| 10:07 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 10:07 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 10:07 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 10:07 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 10:06 AM | $30.49 | Down $ -0.03 | $30.51 | $30.49 | 1,589 |
| 10:05 AM | $30.52 | Up $0.01 | $30.52 | $30.50 | 10,000 |
| 10:03 AM | $30.51 | Down $0.00 | $30.52 | $30.51 | 1,027 |
| 10:03 AM | $30.51 | Up $0.00 | $30.52 | $30.51 | 0 |
| 10:02 AM | $30.51 | Down $ -0.01 | $30.51 | $30.51 | 640 |
| 10:01 AM | $30.52 | Down $ -0.01 | $30.52 | $30.52 | 209 |
| 10:00 AM | $30.53 | Down $0.00 | $30.53 | $30.53 | 800 |
| 09:55 AM | $30.54 | Up $0.00 | $30.54 | $30.54 | 200 |
| 09:55 AM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 09:55 AM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 09:55 AM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 09:55 AM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 09:54 AM | $30.54 | Down $ -0.02 | $30.54 | $30.54 | 100 |
| 09:52 AM | $30.55 | Up $0.01 | $30.55 | $30.55 | 125 |
| 09:52 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 09:48 AM | $30.54 | Up $0.02 | $30.54 | $30.54 | 200 |
| 09:48 AM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 09:48 AM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 09:48 AM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 09:44 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 300 |
| 09:44 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 09:44 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 09:44 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 09:43 AM | $30.52 | Down $0.00 | $30.52 | $30.52 | 564 |
| 09:40 AM | $30.53 | Up $0.00 | $30.53 | $30.53 | 100 |
| 09:40 AM | $30.53 | Up $0.00 | $30.53 | $30.53 | 0 |
| 09:40 AM | $30.53 | Up $0.00 | $30.53 | $30.53 | 0 |
| 09:37 AM | $30.52 | Down $0.00 | $30.52 | $30.50 | 362 |
| 09:37 AM | $30.52 | Up $0.00 | $30.52 | $30.50 | 0 |
| 09:37 AM | $30.52 | Up $0.00 | $30.52 | $30.50 | 0 |
| 09:35 AM | $30.53 | Up $0.00 | $30.53 | $30.53 | 200 |
| 09:35 AM | $30.53 | Up $0.00 | $30.53 | $30.53 | 0 |
| 09:32 AM | $30.53 | Down $ -0.03 | $30.53 | $30.53 | 100 |
| 09:32 AM | $30.53 | Up $0.00 | $30.53 | $30.53 | 0 |
| 09:32 AM | $30.53 | Up $0.00 | $30.53 | $30.53 | 0 |
| 09:31 AM | $30.55 | Up $0.08 | $30.55 | $30.52 | 1,079 |
| Previous close | $30.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2025 | $30.64 | $30.59 | $30.64 | $30.56 | 55,036 |
| 12/09/2025 | $30.47 | $30.46 | $30.52 | $30.44 | 66,906 |
| 11/09/2025 | $30.43 | $30.44 | $30.47 | $30.38 | 73,449 |
| 10/09/2025 | $30.06 | $30.14 | $30.15 | $30.06 | 46,701 |
| 09/09/2025 | $29.99 | $29.99 | $30.04 | $29.96 | 75,323 |
| 08/09/2025 | $30.01 | $29.97 | $30.01 | $29.89 | 132,181 |
| 05/09/2025 | $29.90 | $29.84 | $29.91 | $29.80 | 43,427 |
| 04/09/2025 | $29.65 | $29.62 | $29.72 | $29.62 | 50,325 |
| 03/09/2025 | $29.66 | $29.59 | $29.66 | $29.55 | 186,687 |
| 02/09/2025 | $29.58 | $29.54 | $29.61 | $29.50 | 37,227 |
| 29/08/2025 | $29.75 | $29.79 | $29.84 | $29.75 | 61,917 |
| 28/08/2025 | $29.99 | $29.95 | $30.00 | $29.94 | 62,760 |
| 27/08/2025 | $29.77 | $29.66 | $29.79 | $29.66 | 83,537 |
| 26/08/2025 | $29.88 | $29.89 | $29.93 | $29.85 | 73,705 |
| 25/08/2025 | $29.94 | $30.00 | $30.07 | $29.94 | 182,329 |
| 22/08/2025 | $30.06 | $30.01 | $30.11 | $30.00 | 58,051 |
| 21/08/2025 | $29.58 | $29.50 | $29.58 | $29.50 | 52,536 |
| 20/08/2025 | $29.48 | $29.46 | $29.55 | $29.46 | 47,269 |
| 19/08/2025 | $29.39 | $29.45 | $29.53 | $29.39 | 33,748 |
| 18/08/2025 | $29.60 | $29.62 | $29.65 | $29.57 | 26,054 |
| 15/08/2025 | $29.54 | $29.54 | $29.59 | $29.50 | 37,868 |
| 14/08/2025 | $29.51 | $29.51 | $29.53 | $29.46 | 27,422 |
| 13/08/2025 | $29.95 | $29.92 | $29.95 | $29.86 | 41,429 |
| 12/08/2025 | $29.78 | $29.86 | $29.86 | $29.78 | 98,049 |
| 11/08/2025 | $29.34 | $29.34 | $29.38 | $29.24 | 43,730 |
| 08/08/2025 | $29.44 | $29.48 | $29.52 | $29.42 | 47,629 |
| 07/08/2025 | $29.40 | $29.33 | $29.40 | $29.12 | 44,664 |
| 06/08/2025 | $29.14 | $29.14 | $29.15 | $29.05 | 28,729 |
| 05/08/2025 | $28.92 | $28.95 | $29.00 | $28.92 | 63,869 |
| 04/08/2025 | $28.75 | $28.78 | $28.82 | $28.72 | 26,381 |
Graphs are not available, please refer to the detailed table