ICVT
iShares Convertible Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:33:28 AM EDT
113.58USD-0.106%(-0.12)182,670
113.57Bid113.65Ask0.08SpreadPre-marketOct 5, 2026 8:36:30 AM EDT
113.35USD-0.308%(-0.35)
ICVT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 113.58 | 113.68 | 113.30 | 113.58 | -0.106% | 182,670 | 0.000% |
| 2026-10-02 | 113.55 | 114.20 | 113.40 | 113.70 | +0.753% | 254,923 | -0.106% |
| 2026-10-01 | 112.84 | 113.09 | 112.19 | 112.85 | -0.075% | 471,036 | +0.647% |
| 2026-09-30 | 113.62 | 113.85 | 112.94 | 112.94 | -0.190% | 420,553 | +0.571% |
| 2026-09-29 | 113.47 | 113.74 | 112.90 | 113.15 | +0.186% | 542,727 | +0.380% |
| 2026-09-28 | 113.47 | 113.49 | 112.57 | 112.94 | -1.008% | 336,400 | +0.567% |
| 2026-09-25 | 114.69 | 114.69 | 113.84 | 114.09 | -0.026% | 1,723,660 | -0.447% |
| 2026-09-24 | 113.87 | 114.64 | 113.66 | 114.12 | -0.079% | 363,083 | -0.473% |
| 2026-09-23 | 115.28 | 115.43 | 114.06 | 114.21 | -1.057% | 632,512 | -0.552% |
| 2026-09-22 | 114.78 | 115.73 | 114.77 | 115.43 | +0.400% | 1,517,298 | -1.603% |
| 2026-09-21 | 114.33 | 115.16 | 114.03 | 114.97 | +1.340% | 326,983 | -1.209% |
| 2026-09-18 | 113.35 | 113.57 | 112.56 | 113.45 | +0.318% | 295,322 | +0.115% |
| 2026-09-17 | 113.46 | 113.46 | 112.63 | 113.09 | +0.973% | 1,172,170 | +0.433% |
| 2026-09-16 | 112.00 | 112.81 | 111.38 | 112.00 | +0.304% | 244,425 | +1.411% |
| 2026-09-15 | 112.74 | 112.74 | 111.60 | 111.66 | -0.905% | 257,852 | +1.720% |
| 2026-09-14 | 112.48 | 113.28 | 112.33 | 112.68 | -1.296% | 659,613 | +0.799% |
| 2026-09-11 | 114.62 | 114.62 | 114.01 | 114.16 | +0.193% | 808,528 | -0.508% |
| 2026-09-10 | 114.99 | 115.53 | 113.90 | 113.94 | -1.402% | 582,881 | -0.316% |
| 2026-09-09 | 116.11 | 116.33 | 115.46 | 115.56 | -0.457% | 335,864 | -1.713% |
| 2026-09-08 | 115.18 | 116.68 | 115.14 | 116.09 | +1.141% | 618,855 | -2.162% |
| 2026-09-04 | 114.11 | 114.82 | 114.01 | 114.78 | +0.658% | 677,899 | -1.045% |
| 2026-09-03 | 113.30 | 114.09 | 112.81 | 114.03 | +1.073% | 791,050 | -0.395% |
| 2026-09-02 | 112.36 | 112.87 | 111.86 | 112.82 | +0.383% | 1,150,187 | +0.674% |
| 2026-09-01 | 112.93 | 113.10 | 112.16 | 112.39 | -1.274% | 421,968 | +1.059% |
| 2026-08-31 | 113.99 | 114.12 | 113.48 | 113.84 | -0.359% | 196,969 | -0.228% |
| 2026-08-28 | 115.64 | 115.68 | 114.07 | 114.25 | -1.653% | 146,194 | -0.586% |
| 2026-08-27 | 116.33 | 116.37 | 115.65 | 116.17 | +0.580% | 691,029 | -2.229% |
| 2026-08-26 | 115.19 | 116.03 | 115.19 | 115.50 | -0.294% | 104,021 | -1.662% |
| 2026-08-25 | 115.12 | 115.89 | 114.92 | 115.84 | +0.976% | 406,521 | -1.951% |
| 2026-08-24 | 115.02 | 115.06 | 114.08 | 114.72 | -0.984% | 512,961 | -0.994% |
| 2026-08-21 | 116.10 | 116.38 | 115.36 | 115.86 | +0.208% | 428,822 | -1.968% |
| 2026-08-20 | 115.56 | 115.77 | 115.11 | 115.62 | -0.190% | 601,279 | -1.764% |
| 2026-08-19 | 116.49 | 116.49 | 114.89 | 115.84 | -0.498% | 381,935 | -1.951% |
| 2026-08-18 | 117.76 | 118.35 | 116.40 | 116.42 | -2.267% | 883,920 | -2.439% |
| 2026-08-17 | 119.19 | 119.50 | 118.85 | 119.12 | +0.084% | 741,457 | -4.651% |
| 2026-08-14 | 118.50 | 119.19 | 118.38 | 119.02 | +0.413% | 682,460 | -4.571% |
| 2026-08-13 | 118.12 | 119.39 | 118.10 | 118.53 | +0.194% | 1,055,300 | -4.176% |
| 2026-08-12 | 117.38 | 118.43 | 117.16 | 118.30 | +2.504% | 777,173 | -3.990% |
| 2026-08-11 | 115.51 | 115.71 | 115.22 | 115.41 | +0.234% | 381,304 | -1.586% |
| 2026-08-10 | 115.67 | 116.02 | 115.13 | 115.14 | -0.493% | 278,722 | -1.355% |
| 2026-08-07 | 115.81 | 115.87 | 114.76 | 115.71 | +1.013% | 359,722 | -1.841% |
| 2026-08-06 | 114.84 | 115.99 | 114.28 | 114.55 | -1.327% | 828,443 | -0.847% |
| 2026-08-05 | 117.20 | 117.55 | 116.04 | 116.09 | -0.879% | 509,121 | -2.162% |
| 2026-08-04 | 116.24 | 117.53 | 116.00 | 117.12 | +1.746% | 276,754 | -3.023% |
| 2026-08-03 | 112.97 | 115.46 | 112.30 | 115.11 | +1.660% | 1,183,995 | -1.329% |
| 2026-07-31 | 115.06 | 115.44 | 112.80 | 113.23 | -0.132% | 494,134 | +0.309% |
| 2026-07-30 | 111.54 | 113.41 | 111.47 | 113.38 | +3.373% | 462,996 | +0.176% |
| 2026-07-29 | 111.92 | 112.02 | 109.63 | 109.68 | -1.949% | 198,190 | +3.556% |
| 2026-07-28 | 112.49 | 112.49 | 110.65 | 111.86 | -1.393% | 250,302 | +1.538% |
| 2026-07-27 | 114.43 | 114.55 | 112.46 | 113.44 | -0.273% | 178,067 | +0.123% |
| 2026-07-24 | 115.73 | 115.75 | 113.63 | 113.75 | -1.855% | 308,104 | -0.149% |
| 2026-07-23 | 115.77 | 116.96 | 115.57 | 115.90 | -0.524% | 205,984 | -2.002% |
| 2026-07-22 | 116.20 | 117.45 | 116.20 | 116.51 | -0.180% | 1,526,128 | -2.515% |
| 2026-07-21 | 115.30 | 116.84 | 115.24 | 116.72 | +2.242% | 668,807 | -2.690% |
| 2026-07-20 | 114.58 | 115.11 | 114.11 | 114.16 | +0.369% | 618,185 | -0.508% |
| 2026-07-17 | 112.39 | 114.36 | 112.01 | 113.74 | +0.079% | 430,663 | -0.141% |
| 2026-07-16 | 115.11 | 115.23 | 113.31 | 113.65 | -2.026% | 365,155 | -0.062% |
| 2026-07-15 | 117.23 | 117.31 | 115.05 | 116.00 | -0.489% | 1,245,018 | -2.086% |
| 2026-07-14 | 117.38 | 117.60 | 116.44 | 116.57 | +0.163% | 611,219 | -2.565% |
| 2026-07-13 | 117.03 | 117.49 | 116.05 | 116.38 | -1.306% | 355,653 | -2.406% |
| 2026-07-10 | 118.47 | 118.58 | 117.31 | 117.92 | -0.540% | 484,735 | -3.680% |
| 2026-07-09 | 118.30 | 119.12 | 118.24 | 118.56 | +1.264% | 563,231 | -4.200% |
| 2026-07-08 | 115.96 | 117.21 | 115.82 | 117.08 | +0.671% | 955,417 | -2.989% |
| 2026-07-07 | 117.37 | 117.73 | 115.87 | 116.30 | -1.599% | 549,021 | -2.339% |
| 2026-07-06 | 118.54 | 119.43 | 118.11 | 118.19 | +0.647% | 412,633 | -3.900% |
| 2026-07-02 | 119.48 | 120.49 | 116.48 | 117.43 | -1.675% | 1,627,113 | -3.279% |
| 2026-07-01 | 119.94 | 120.56 | 119.34 | 119.43 | -1.897% | 295,035 | -4.898% |
| 2026-06-30 | 120.51 | 122.21 | 120.43 | 121.74 | +0.770% | 398,185 | -6.703% |
| 2026-06-29 | 119.86 | 120.93 | 117.98 | 120.81 | +1.683% | 377,192 | -5.985% |
| 2026-06-26 | 119.16 | 120.19 | 118.55 | 118.81 | -1.842% | 253,590 | -4.402% |
| 2026-06-25 | 123.08 | 123.08 | 120.25 | 121.04 | +0.398% | 648,720 | -6.163% |
| 2026-06-24 | 122.07 | 122.07 | 119.57 | 120.56 | -1.059% | 613,531 | -5.790% |
| 2026-06-23 | 120.77 | 123.08 | 120.41 | 121.85 | -1.947% | 902,366 | -6.787% |
| 2026-06-22 | 125.22 | 126.56 | 123.88 | 124.27 | +0.016% | 622,167 | -8.602% |
| 2026-06-18 | 125.35 | 125.55 | 123.77 | 124.25 | +1.041% | 739,226 | -8.588% |
| 2026-06-17 | 123.32 | 125.19 | 122.83 | 122.97 | +0.171% | 1,404,859 | -7.636% |
| 2026-06-16 | 123.43 | 124.97 | 122.64 | 122.76 | -0.341% | 1,045,287 | -7.478% |
| 2026-06-15 | 122.31 | 123.34 | 122.24 | 123.18 | +2.864% | 1,039,943 | -7.793% |
| 2026-06-12 | 118.74 | 120.19 | 118.07 | 119.75 | +1.354% | 926,976 | -5.152% |
| 2026-06-11 | 115.94 | 118.36 | 115.70 | 118.15 | +2.250% | 2,851,415 | -3.868% |
| 2026-06-10 | 116.48 | 118.22 | 115.53 | 115.55 | -1.551% | 537,162 | -1.705% |
| 2026-06-09 | 119.44 | 119.96 | 114.47 | 117.37 | -0.744% | 1,174,994 | -3.229% |
| 2026-06-08 | 119.35 | 119.35 | 117.99 | 118.25 | +0.510% | 436,078 | -3.949% |
| 2026-06-05 | 120.99 | 120.99 | 116.90 | 117.65 | -4.194% | 707,930 | -3.459% |
| 2026-06-04 | 121.38 | 123.29 | 121.10 | 122.80 | +0.086% | 758,963 | -7.508% |
| 2026-06-03 | 123.76 | 124.13 | 122.52 | 122.69 | -0.973% | 1,175,358 | -7.429% |
| 2026-06-02 | 123.44 | 124.22 | 123.17 | 123.90 | +1.036% | 485,116 | -8.329% |
| 2026-06-01 | 120.63 | 123.23 | 120.41 | 122.63 | +1.616% | 781,896 | -7.380% |
| 2026-05-29 | 121.01 | 121.01 | 119.38 | 120.68 | +0.224% | 934,187 | -5.883% |
| 2026-05-28 | 120.68 | 121.10 | 119.74 | 120.41 | +0.392% | 2,062,062 | -5.672% |
| 2026-05-27 | 120.24 | 120.28 | 118.89 | 119.94 | +0.033% | 253,403 | -5.303% |
| 2026-05-26 | 119.79 | 120.33 | 119.42 | 119.90 | +1.284% | 722,323 | -5.271% |
| 2026-05-22 | 118.24 | 118.78 | 118.03 | 118.38 | +0.331% | 379,631 | -4.055% |
| 2026-05-21 | 115.94 | 118.16 | 115.89 | 117.99 | +2.094% | 458,566 | -3.738% |
| 2026-05-20 | 115.34 | 115.97 | 114.72 | 115.57 | +0.811% | 494,520 | -1.722% |
| 2026-05-19 | 114.24 | 114.99 | 113.20 | 114.64 | -0.624% | 1,206,607 | -0.925% |
| 2026-05-18 | 117.22 | 117.40 | 114.23 | 115.36 | -1.562% | 674,496 | -1.543% |
| 2026-05-15 | 117.45 | 117.82 | 116.89 | 117.19 | -1.670% | 485,251 | -3.080% |
| 2026-05-14 | 118.31 | 119.71 | 118.02 | 119.18 | +0.472% | 1,058,380 | -4.699% |
| 2026-05-13 | 117.99 | 119.02 | 116.95 | 118.62 | +1.419% | 1,121,915 | -4.249% |
| 2026-05-12 | 117.64 | 117.88 | 115.19 | 116.96 | -1.275% | 568,178 | -2.890% |
| 2026-05-11 | 117.01 | 119.04 | 117.01 | 118.47 | +1.465% | 470,149 | -4.128% |
| 2026-05-08 | 117.11 | 117.16 | 116.18 | 116.76 | +0.266% | 598,346 | -2.724% |
| 2026-05-07 | 118.03 | 118.14 | 115.68 | 116.45 | -1.555% | 862,116 | -2.465% |
| 2026-05-06 | 116.87 | 118.42 | 116.18 | 118.29 | +2.053% | 2,058,665 | -3.982% |
| 2026-05-05 | 115.22 | 116.12 | 114.99 | 115.91 | +1.125% | 1,242,666 | -2.010% |
| 2026-05-04 | 113.95 | 114.87 | 113.95 | 114.62 | +0.907% | 995,946 | -0.907% |
| 2026-05-01 | 112.59 | 113.94 | 112.54 | 113.59 | +0.781% | 635,662 | -0.009% |
| 2026-04-30 | 111.98 | 112.88 | 111.58 | 112.71 | +1.376% | 934,689 | +0.772% |
| 2026-04-29 | 111.26 | 111.52 | 110.72 | 111.18 | +0.981% | 824,544 | +2.159% |
| 2026-04-28 | 110.75 | 111.26 | 109.56 | 110.10 | -1.653% | 793,728 | +3.161% |
| 2026-04-27 | 112.16 | 112.20 | 111.36 | 111.95 | -0.214% | 696,634 | +1.456% |
| 2026-04-24 | 112.57 | 112.85 | 111.66 | 112.19 | +0.161% | 995,749 | +1.239% |
| 2026-04-23 | 111.91 | 112.91 | 111.02 | 112.01 | -0.285% | 816,699 | +1.402% |
| 2026-04-22 | 112.19 | 112.45 | 111.74 | 112.33 | +0.907% | 770,676 | +1.113% |
| 2026-04-21 | 112.51 | 112.67 | 111.03 | 111.32 | -0.917% | 1,411,216 | +2.030% |
| 2026-04-20 | 111.72 | 112.48 | 111.45 | 112.35 | +0.259% | 1,329,167 | +1.095% |
| 2026-04-17 | 111.98 | 112.60 | 111.64 | 112.06 | +0.773% | 1,874,446 | +1.356% |
| 2026-04-16 | 110.60 | 111.39 | 110.33 | 111.20 | +0.807% | 1,106,727 | +2.140% |
| 2026-04-15 | 110.02 | 110.36 | 109.24 | 110.31 | +0.464% | 792,331 | +2.964% |
| 2026-04-14 | 109.80 | 109.95 | 108.92 | 109.80 | +1.114% | 864,019 | +3.443% |
| 2026-04-13 | 107.39 | 108.73 | 107.17 | 108.59 | +0.883% | 778,575 | +4.595% |
| 2026-04-10 | 108.23 | 108.40 | 107.42 | 107.64 | +0.074% | 681,188 | +5.518% |
| 2026-04-09 | 107.55 | 108.20 | 107.16 | 107.56 | +0.158% | 337,250 | +5.597% |
| 2026-04-08 | 107.26 | 107.63 | 106.31 | 107.39 | +2.736% | 797,687 | +5.764% |
| 2026-04-07 | 103.71 | 104.54 | 103.25 | 104.53 | +0.568% | 271,801 | +8.658% |
| 2026-04-06 | 104.14 | 104.53 | 103.63 | 103.94 | +0.048% | 682,572 | +9.275% |
| 2026-04-02 | 101.41 | 103.97 | 101.41 | 103.89 | +1.041% | 839,894 | +9.327% |
| 2026-04-01 | 102.51 | 103.43 | 102.31 | 102.82 | +1.012% | 1,160,459 | +10.465% |
| 2026-03-31 | 100.17 | 101.94 | 99.88 | 101.79 | +2.663% | 997,400 | +11.583% |
| 2026-03-30 | 101.67 | 101.73 | 98.74 | 99.15 | -1.676% | 1,164,447 | +14.554% |
| 2026-03-27 | 101.86 | 102.07 | 100.64 | 100.84 | -1.137% | 420,885 | +12.634% |
| 2026-03-26 | 103.57 | 103.76 | 101.94 | 102.00 | -2.224% | 442,140 | +11.353% |
| 2026-03-25 | 104.29 | 104.80 | 103.93 | 104.32 | +0.637% | 467,926 | +8.877% |
| 2026-03-24 | 103.07 | 103.93 | 102.83 | 103.66 | +0.485% | 415,218 | +9.570% |
| 2026-03-23 | 103.28 | 104.44 | 102.88 | 103.16 | +0.683% | 1,060,214 | +10.101% |
| 2026-03-20 | 104.65 | 104.65 | 101.88 | 102.46 | -2.223% | 428,831 | +10.853% |
| 2026-03-19 | 103.14 | 105.03 | 102.88 | 104.79 | +0.537% | 635,172 | +8.388% |
| 2026-03-18 | 104.64 | 105.20 | 104.18 | 104.23 | -0.182% | 593,899 | +8.971% |
| 2026-03-17 | 103.61 | 104.58 | 103.50 | 104.42 | +0.636% | 447,576 | +8.772% |
| 2026-03-16 | 103.72 | 104.22 | 103.54 | 103.76 | +1.328% | 1,005,665 | +9.464% |
| 2026-03-13 | 102.91 | 103.61 | 102.24 | 102.40 | +0.363% | 1,109,759 | +10.918% |
| 2026-03-12 | 103.25 | 103.44 | 101.90 | 102.03 | -1.988% | 2,644,747 | +11.320% |
| 2026-03-11 | 103.80 | 104.37 | 103.53 | 104.10 | +0.580% | 196,848 | +9.107% |
| 2026-03-10 | 103.39 | 104.52 | 103.39 | 103.50 | +0.310% | 338,753 | +9.739% |
| 2026-03-09 | 100.92 | 103.23 | 100.92 | 103.18 | +1.876% | 458,616 | +10.079% |
| 2026-03-06 | 102.26 | 102.83 | 101.10 | 101.28 | -1.965% | 466,540 | +12.145% |
| 2026-03-05 | 103.75 | 104.25 | 102.33 | 103.31 | -1.063% | 211,955 | +9.941% |
| 2026-03-04 | 104.24 | 104.52 | 103.59 | 104.42 | +1.074% | 251,458 | +8.772% |
| 2026-03-03 | 103.71 | 104.23 | 102.14 | 103.31 | -2.178% | 716,145 | +9.941% |
| 2026-03-02 | 104.03 | 105.63 | 104.03 | 105.61 | +0.792% | 1,178,983 | +7.547% |
| 2026-02-27 | 104.49 | 105.19 | 104.03 | 104.78 | -0.579% | 255,534 | +8.399% |
| 2026-02-26 | 105.75 | 105.75 | 104.37 | 105.39 | -0.284% | 1,102,447 | +7.771% |
| 2026-02-25 | 105.68 | 106.06 | 105.42 | 105.69 | +0.753% | 764,162 | +7.465% |
| 2026-02-24 | 104.56 | 105.08 | 104.09 | 104.90 | +0.508% | 767,873 | +8.275% |
| 2026-02-23 | 105.04 | 105.17 | 104.03 | 104.37 | -0.647% | 1,573,951 | +8.824% |
| 2026-02-20 | 105.02 | 105.90 | 104.83 | 105.05 | -0.200% | 495,648 | +8.120% |
| 2026-02-19 | 105.01 | 105.26 | 104.28 | 105.26 | +0.152% | 176,287 | +7.904% |
| 2026-02-18 | 105.11 | 105.74 | 104.73 | 105.10 | +0.277% | 413,605 | +8.069% |
| 2026-02-17 | 104.37 | 105.22 | 103.85 | 104.81 | +0.076% | 490,194 | +8.368% |
| 2026-02-13 | 104.20 | 105.21 | 103.27 | 104.73 | +0.857% | 611,303 | +8.450% |
| 2026-02-12 | 104.84 | 105.22 | 103.65 | 103.84 | -0.536% | 1,633,677 | +9.380% |
| 2026-02-11 | 105.40 | 105.51 | 103.62 | 104.40 | -0.267% | 1,370,454 | +8.793% |
| 2026-02-10 | 105.32 | 105.35 | 104.59 | 104.68 | -0.466% | 271,585 | +8.502% |
| 2026-02-09 | 104.12 | 105.47 | 103.96 | 105.17 | +0.728% | 237,916 | +7.997% |
| 2026-02-06 | 102.72 | 104.41 | 102.41 | 104.41 | +3.080% | 669,542 | +8.783% |
| 2026-02-05 | 102.00 | 102.82 | 101.05 | 101.29 | -1.469% | 1,476,201 | +12.133% |
| 2026-02-04 | 104.55 | 104.75 | 101.48 | 102.80 | -1.448% | 1,783,734 | +10.486% |
| 2026-02-03 | 104.48 | 105.28 | 103.11 | 104.31 | +0.317% | 851,000 | +8.887% |
| 2026-02-02 | 102.89 | 104.47 | 102.89 | 103.98 | +0.444% | 1,263,187 | +9.233% |
| 2026-01-30 | 104.95 | 105.45 | 103.08 | 103.52 | -1.485% | 1,065,454 | +9.718% |
| 2026-01-29 | 106.00 | 106.00 | 104.14 | 105.08 | -0.784% | 1,466,506 | +8.089% |
| 2026-01-28 | 105.66 | 106.32 | 105.49 | 105.91 | +0.867% | 1,734,265 | +7.242% |
| 2026-01-27 | 104.02 | 105.14 | 103.94 | 105.00 | +1.312% | 1,124,222 | +8.171% |
| 2026-01-26 | 103.87 | 104.36 | 103.53 | 103.64 | -0.135% | 1,037,297 | +9.591% |
| 2026-01-23 | 103.94 | 104.06 | 103.10 | 103.78 | -0.144% | 924,830 | +9.443% |
| 2026-01-22 | 104.19 | 104.41 | 103.67 | 103.93 | +0.367% | 581,663 | +9.285% |
| 2026-01-21 | 103.26 | 103.77 | 102.43 | 103.55 | +0.720% | 1,234,583 | +9.686% |
| 2026-01-20 | 102.43 | 103.29 | 102.20 | 102.81 | -0.686% | 779,497 | +10.476% |
| 2026-01-16 | 103.65 | 103.73 | 102.95 | 103.52 | +0.388% | 466,671 | +9.718% |
| 2026-01-15 | 103.27 | 103.79 | 103.00 | 103.12 | +0.380% | 821,464 | +10.144% |
| 2026-01-14 | 102.76 | 102.82 | 102.24 | 102.73 | -0.146% | 723,263 | +10.562% |
| 2026-01-13 | 102.66 | 102.97 | 102.50 | 102.88 | +0.244% | 436,982 | +10.400% |
| 2026-01-12 | 101.48 | 102.70 | 101.46 | 102.63 | +0.964% | 180,836 | +10.669% |
| 2026-01-09 | 101.37 | 101.89 | 101.36 | 101.65 | +0.445% | 481,566 | +11.736% |
| 2026-01-08 | 101.68 | 101.68 | 101.09 | 101.20 | -0.413% | 754,050 | +12.233% |
| 2026-01-07 | 101.94 | 102.07 | 101.33 | 101.62 | -0.548% | 1,231,954 | +11.769% |
| 2026-01-06 | 101.02 | 102.32 | 100.87 | 102.18 | +1.238% | 244,014 | +11.157% |
| 2026-01-05 | 100.63 | 101.01 | 100.11 | 100.93 | +0.900% | 617,253 | +12.533% |
| 2026-01-02 | 99.04 | 100.14 | 98.93 | 100.03 | +1.553% | 381,796 | +13.546% |
| 2025-12-31 | 98.84 | 98.90 | 98.44 | 98.50 | -0.364% | 149,883 | +15.310% |
| 2025-12-30 | 99.31 | 99.33 | 98.85 | 98.86 | -0.323% | 357,851 | +14.890% |
| 2025-12-29 | 99.28 | 99.65 | 99.02 | 99.18 | -0.472% | 394,879 | +14.519% |
| 2025-12-26 | 100.08 | 100.08 | 99.35 | 99.65 | -0.220% | 204,987 | +13.979% |
| 2025-12-24 | 99.87 | 99.94 | 99.71 | 99.87 | -0.010% | 299,722 | +13.728% |
| 2025-12-23 | 100.03 | 100.08 | 99.65 | 99.88 | -0.339% | 1,085,481 | +13.716% |
| 2025-12-22 | 100.20 | 100.48 | 99.98 | 100.22 | +0.795% | 586,296 | +13.331% |
| 2025-12-19 | 98.22 | 99.61 | 98.22 | 99.43 | +1.294% | 409,573 | +14.231% |
| 2025-12-18 | 98.31 | 98.62 | 97.97 | 98.16 | +0.988% | 711,185 | +15.709% |
| 2025-12-17 | 98.56 | 98.78 | 97.13 | 97.20 | -1.028% | 746,812 | +16.852% |
| 2025-12-16 | 97.96 | 98.55 | 97.74 | 98.21 | -0.244% | 1,683,499 | +15.650% |
| 2025-12-15 | 99.90 | 99.91 | 98.34 | 98.45 | -1.085% | 718,932 | +15.368% |
| 2025-12-12 | 100.61 | 100.86 | 99.21 | 99.53 | -1.250% | 676,775 | +14.116% |
| 2025-12-11 | 100.18 | 100.86 | 99.45 | 100.79 | +0.529% | 803,591 | +12.690% |
| 2025-12-10 | 100.09 | 100.79 | 99.86 | 100.26 | +0.030% | 486,643 | +13.285% |
| 2025-12-09 | 99.92 | 100.75 | 99.84 | 100.23 | +0.060% | 341,849 | +13.319% |
| 2025-12-08 | 100.25 | 100.27 | 99.67 | 100.17 | +0.175% | 174,804 | +13.387% |
| 2025-12-05 | 100.34 | 100.34 | 99.87 | 100.00 | -0.304% | 761,444 | +13.586% |
| 2025-12-04 | 99.41 | 100.30 | 99.26 | 100.30 | +0.814% | 814,116 | +13.240% |
| 2025-12-03 | 99.00 | 99.49 | 98.53 | 99.49 | +0.495% | 333,781 | +14.162% |
| 2025-12-02 | 99.78 | 99.97 | 98.89 | 99.00 | -0.473% | 621,102 | +14.727% |
| 2025-12-01 | 99.66 | 99.96 | 99.28 | 99.47 | -0.877% | 331,659 | +14.185% |
| 2025-11-28 | 99.87 | 100.42 | 99.80 | 100.35 | +0.783% | 111,134 | +13.184% |
| 2025-11-26 | 99.06 | 99.84 | 98.78 | 99.57 | +1.035% | 199,976 | +14.071% |
| 2025-11-25 | 98.10 | 98.66 | 97.12 | 98.55 | +0.674% | 643,630 | +15.251% |
| 2025-11-24 | 96.60 | 98.11 | 96.60 | 97.89 | +2.107% | 813,287 | +16.028% |
| 2025-11-21 | 95.94 | 96.32 | 94.41 | 95.87 | +0.063% | 1,478,177 | +18.473% |
| 2025-11-20 | 98.99 | 99.31 | 95.70 | 95.81 | -1.965% | 1,254,727 | +18.547% |
| 2025-11-19 | 97.86 | 98.72 | 97.28 | 97.73 | +0.133% | 723,263 | +16.218% |
| 2025-11-18 | 97.22 | 98.34 | 96.92 | 97.60 | -0.051% | 1,956,941 | +16.373% |
| 2025-11-17 | 97.89 | 98.66 | 97.06 | 97.65 | -0.459% | 687,050 | +16.313% |
| 2025-11-14 | 96.93 | 99.12 | 96.88 | 98.10 | -0.547% | 1,061,316 | +15.780% |
| 2025-11-13 | 100.71 | 100.71 | 98.18 | 98.64 | -2.703% | 1,505,447 | +15.146% |
| 2025-11-12 | 102.26 | 102.37 | 101.05 | 101.38 | -0.569% | 354,831 | +12.034% |
| 2025-11-11 | 102.43 | 102.46 | 101.75 | 101.96 | -0.585% | 341,067 | +11.397% |
| 2025-11-10 | 102.81 | 103.30 | 102.14 | 102.56 | +0.856% | 331,307 | +10.745% |
| 2025-11-07 | 100.24 | 101.80 | 99.61 | 101.69 | +0.326% | 440,649 | +11.692% |
| 2025-11-06 | 102.83 | 103.02 | 101.26 | 101.36 | -1.458% | 467,387 | +12.056% |
| 2025-11-05 | 101.92 | 103.14 | 101.83 | 102.86 | +1.370% | 507,685 | +10.422% |
| 2025-11-04 | 101.82 | 102.81 | 101.33 | 101.47 | -2.084% | 796,222 | +11.935% |
| 2025-11-03 | 104.03 | 104.04 | 102.83 | 103.63 | +0.319% | 836,047 | +9.601% |
| 2025-10-31 | 103.57 | 103.57 | 102.55 | 103.30 | +0.604% | 269,520 | +9.952% |
| 2025-10-30 | 103.03 | 103.66 | 102.61 | 102.68 | -1.012% | 395,906 | +10.616% |
| 2025-10-29 | 103.73 | 104.37 | 103.25 | 103.73 | +0.523% | 288,780 | +9.496% |
| 2025-10-28 | 103.77 | 103.95 | 103.16 | 103.19 | -0.309% | 167,772 | +10.069% |
| 2025-10-27 | 103.75 | 103.75 | 103.07 | 103.51 | +0.759% | 346,551 | +9.729% |
| 2025-10-24 | 102.47 | 102.82 | 102.33 | 102.73 | +1.482% | 260,769 | +10.562% |
| 2025-10-23 | 100.57 | 101.50 | 100.46 | 101.23 | +0.827% | 250,891 | +12.200% |
| 2025-10-22 | 101.57 | 101.76 | 99.43 | 100.40 | -1.472% | 1,024,368 | +13.127% |
| 2025-10-21 | 102.54 | 102.54 | 101.76 | 101.90 | -0.668% | 461,838 | +11.462% |
| 2025-10-20 | 102.56 | 103.05 | 102.33 | 102.58 | +0.761% | 486,113 | +10.718% |
| 2025-10-17 | 101.59 | 102.17 | 101.08 | 101.81 | -0.445% | 596,449 | +11.561% |
| 2025-10-16 | 103.88 | 103.95 | 102.17 | 102.27 | -1.126% | 609,196 | +11.064% |
| 2025-10-15 | 103.74 | 104.03 | 102.54 | 103.43 | +0.632% | 713,700 | +9.813% |
| 2025-10-14 | 101.70 | 103.32 | 100.86 | 102.78 | +0.361% | 480,788 | +10.508% |
| 2025-10-13 | 102.14 | 102.76 | 101.67 | 102.41 | +2.022% | 297,724 | +10.907% |
| 2025-10-10 | 102.71 | 103.02 | 100.35 | 100.38 | -1.829% | 299,428 | +13.150% |
| 2025-10-09 | 102.56 | 102.56 | 101.89 | 102.25 | -0.015% | 480,751 | +11.081% |
| 2025-10-08 | 101.99 | 102.35 | 101.91 | 102.27 | +0.477% | 257,309 | +11.064% |
| 2025-10-07 | 102.81 | 102.85 | 100.92 | 101.78 | -0.586% | 723,159 | +11.594% |
| 2025-10-06 | 102.54 | 102.65 | 102.17 | 102.38 | +0.580% | 351,767 | +10.940% |
| 2025-10-03 | 101.74 | 102.47 | 101.24 | 101.79 | +0.138% | 774,498 | +11.583% |
| 2025-10-02 | 101.50 | 101.69 | 100.84 | 101.65 | +0.823% | 853,049 | +11.736% |
| 2025-10-01 | 99.95 | 100.85 | 99.88 | 100.82 | +0.770% | 654,774 | +12.656% |
| 2025-09-30 | 99.97 | 100.20 | 99.47 | 100.05 | +0.100% | 344,307 | +13.523% |
| 2025-09-29 | 99.61 | 99.99 | 99.40 | 99.95 | +1.195% | 227,641 | +13.637% |
| 2025-09-26 | 98.85 | 98.96 | 98.23 | 98.77 | -0.071% | 330,914 | +14.994% |
| 2025-09-25 | 98.44 | 99.16 | 97.97 | 98.84 | -0.543% | 245,667 | +14.913% |
| 2025-09-24 | 99.86 | 99.97 | 99.27 | 99.38 | -0.171% | 414,184 | +14.289% |
| 2025-09-23 | 100.21 | 100.33 | 99.47 | 99.55 | -0.619% | 358,597 | +14.093% |
| 2025-09-22 | 99.67 | 100.28 | 99.41 | 100.17 | +0.557% | 224,542 | +13.387% |
| 2025-09-19 | 99.52 | 99.81 | 99.33 | 99.61 | +0.337% | 360,848 | +14.019% |
| 2025-09-18 | 98.62 | 99.53 | 98.48 | 99.28 | +0.894% | 321,692 | +14.404% |
| 2025-09-17 | 98.14 | 98.59 | 97.53 | 98.40 | +0.398% | 305,599 | +15.427% |
| 2025-09-16 | 98.05 | 98.12 | 97.58 | 98.01 | -0.010% | 624,864 | +15.886% |
| 2025-09-15 | 97.79 | 98.02 | 97.70 | 98.02 | +0.761% | 151,974 | +15.874% |
| 2025-09-12 | 97.42 | 97.49 | 97.09 | 97.28 | -0.092% | 109,497 | +16.756% |
| 2025-09-11 | 96.62 | 97.48 | 96.57 | 97.37 | +1.111% | 263,339 | +16.648% |
| 2025-09-10 | 96.51 | 96.78 | 96.06 | 96.30 | +0.250% | 174,861 | +17.944% |
| 2025-09-09 | 95.75 | 96.06 | 95.42 | 96.06 | +0.681% | 90,936 | +18.239% |
| 2025-09-08 | 95.18 | 95.46 | 95.09 | 95.41 | +0.400% | 319,890 | +19.044% |
| 2025-09-05 | 94.85 | 95.06 | 94.12 | 95.03 | +0.753% | 252,452 | +19.520% |
| 2025-09-04 | 94.04 | 94.33 | 93.79 | 94.32 | +0.202% | 265,150 | +20.420% |
| 2025-09-03 | 94.40 | 94.48 | 93.83 | 94.13 | -0.159% | 182,234 | +20.663% |
| 2025-09-02 | 93.85 | 94.29 | 93.23 | 94.28 | -0.180% | 176,751 | +20.471% |
| 2025-08-29 | 94.72 | 94.78 | 94.23 | 94.45 | -0.074% | 95,672 | +20.254% |
| 2025-08-28 | 94.20 | 94.61 | 94.07 | 94.52 | +0.778% | 140,664 | +20.165% |
| 2025-08-27 | 93.95 | 94.11 | 93.69 | 93.79 | -0.128% | 160,873 | +21.100% |
| 2025-08-26 | 93.73 | 94.03 | 93.71 | 93.91 | +0.374% | 461,311 | +20.946% |
| 2025-08-25 | 93.68 | 93.95 | 93.51 | 93.56 | -0.298% | 591,857 | +21.398% |
| 2025-08-22 | 92.43 | 93.92 | 92.36 | 93.84 | +1.597% | 219,905 | +21.036% |
| 2025-08-21 | 92.19 | 92.42 | 92.02 | 92.36 | -0.049% | 194,806 | +22.969% |
| 2025-08-20 | 92.29 | 92.42 | 91.56 | 92.41 | -0.032% | 180,831 | +22.909% |
| 2025-08-19 | 93.26 | 93.27 | 92.26 | 92.44 | -0.794% | 826,680 | +22.869% |
| 2025-08-18 | 93.00 | 93.40 | 92.87 | 93.18 | +0.215% | 538,654 | +21.893% |
| 2025-08-15 | 92.96 | 93.10 | 92.57 | 92.98 | +0.248% | 103,245 | +22.155% |
| 2025-08-14 | 92.82 | 92.94 | 92.35 | 92.75 | -0.451% | 209,784 | +22.458% |
| 2025-08-13 | 93.05 | 93.19 | 92.71 | 93.17 | +0.464% | 291,055 | +21.906% |
| 2025-08-12 | 92.30 | 92.75 | 92.21 | 92.74 | +0.826% | 418,775 | +22.471% |
| 2025-08-11 | 92.04 | 92.46 | 91.85 | 91.98 | +0.120% | 652,440 | +23.483% |
| 2025-08-08 | 92.42 | 92.48 | 91.77 | 91.87 | -0.228% | 629,874 | +23.631% |
| 2025-08-07 | 92.33 | 92.58 | 91.68 | 92.08 | +0.261% | 911,978 | +23.349% |
| 2025-08-06 | 91.96 | 91.96 | 91.55 | 91.84 | -0.217% | 404,841 | +23.672% |
| 2025-08-05 | 92.42 | 92.50 | 91.75 | 92.04 | -0.346% | 343,316 | +23.403% |
| 2025-08-04 | 91.93 | 92.41 | 91.82 | 92.36 | +1.095% | 81,368 | +22.975% |
| 2025-08-01 | 91.61 | 91.90 | 90.77 | 91.36 | -1.350% | 392,255 | +24.321% |
| 2025-07-31 | 92.76 | 93.18 | 92.53 | 92.61 | +0.151% | 331,147 | +22.643% |
| 2025-07-30 | 92.36 | 92.72 | 92.00 | 92.47 | +0.195% | 368,146 | +22.829% |
| 2025-07-29 | 92.97 | 93.07 | 92.17 | 92.29 | -0.512% | 148,346 | +23.069% |
| 2025-07-28 | 93.07 | 93.07 | 92.60 | 92.77 | -0.135% | 234,988 | +22.438% |
| 2025-07-25 | 92.74 | 92.97 | 92.53 | 92.89 | +0.054% | 150,788 | +22.274% |
| 2025-07-24 | 93.06 | 93.06 | 92.61 | 92.84 | -0.161% | 254,794 | +22.340% |
| 2025-07-23 | 92.93 | 93.14 | 92.76 | 92.99 | +0.183% | 456,258 | +22.142% |
| 2025-07-22 | 92.61 | 93.00 | 92.00 | 92.82 | +0.162% | 477,177 | +22.366% |
| 2025-07-21 | 92.96 | 93.29 | 92.62 | 92.67 | +0.022% | 875,512 | +22.564% |
| 2025-07-18 | 92.92 | 93.04 | 92.48 | 92.65 | 0.000% | 1,223,394 | +22.590% |
| 2025-07-17 | 92.12 | 92.83 | 92.10 | 92.65 | +0.794% | 131,012 | +22.590% |
| 2025-07-16 | 91.82 | 92.06 | 91.21 | 91.92 | +0.426% | 383,093 | +23.564% |
| 2025-07-15 | 91.83 | 91.91 | 91.44 | 91.53 | +0.066% | 245,825 | +24.090% |
| 2025-07-14 | 91.02 | 91.51 | 91.01 | 91.47 | +0.727% | 91,006 | +24.172% |
| 2025-07-11 | 91.01 | 91.11 | 90.68 | 90.81 | -0.132% | 392,674 | +25.074% |
| 2025-07-10 | 90.90 | 91.09 | 90.47 | 90.93 | +0.375% | 585,432 | +24.909% |
| 2025-07-09 | 90.35 | 90.62 | 90.07 | 90.59 | +0.432% | 558,197 | +25.378% |
| 2025-07-08 | 90.30 | 90.50 | 89.91 | 90.20 | +0.100% | 839,821 | +25.920% |
| 2025-07-07 | 90.09 | 90.24 | 89.82 | 90.11 | -0.166% | 858,617 | +26.046% |
| 2025-07-03 | 90.04 | 90.40 | 90.04 | 90.26 | +0.490% | 336,126 | +25.836% |
| 2025-07-02 | 89.39 | 90.03 | 89.32 | 89.82 | +0.594% | 258,686 | +26.453% |
| 2025-07-01 | 89.76 | 89.86 | 89.22 | 89.29 | -0.899% | 377,194 | +27.203% |
| 2025-06-30 | 89.84 | 90.21 | 89.76 | 90.10 | +0.480% | 276,056 | +26.060% |
| 2025-06-27 | 89.71 | 89.96 | 89.36 | 89.67 | 0.000% | 173,663 | +26.664% |
| 2025-06-26 | 89.17 | 89.71 | 89.15 | 89.67 | +0.617% | 111,939 | +26.664% |
| 2025-06-25 | 89.44 | 89.46 | 89.00 | 89.12 | -0.090% | 137,540 | +27.446% |
| 2025-06-24 | 88.70 | 89.24 | 88.66 | 89.20 | +1.008% | 106,292 | +27.332% |
| 2025-06-23 | 87.83 | 88.33 | 87.43 | 88.31 | +0.307% | 119,675 | +28.615% |
| 2025-06-20 | 88.30 | 88.34 | 87.94 | 88.04 | +0.091% | 82,409 | +29.010% |
| 2025-06-18 | 87.70 | 88.22 | 87.70 | 87.96 | +0.125% | 202,989 | +29.127% |
| 2025-06-17 | 88.01 | 88.19 | 87.71 | 87.85 | -0.408% | 344,171 | +29.289% |
| 2025-06-16 | 87.99 | 88.33 | 87.96 | 88.21 | +0.685% | 267,548 | +28.761% |
| 2025-06-13 | 87.75 | 87.98 | 87.44 | 87.61 | -0.579% | 136,062 | +29.643% |
| 2025-06-12 | 88.09 | 88.33 | 88.01 | 88.12 | -0.339% | 387,290 | +28.892% |
| 2025-06-11 | 88.72 | 88.74 | 88.30 | 88.42 | -0.102% | 227,029 | +28.455% |
| 2025-06-10 | 88.72 | 88.72 | 88.30 | 88.51 | -0.079% | 100,816 | +28.324% |
| 2025-06-09 | 88.51 | 88.78 | 88.28 | 88.58 | +0.408% | 206,414 | +28.223% |
| 2025-06-06 | 88.22 | 88.39 | 88.13 | 88.22 | +0.364% | 200,549 | +28.746% |
| 2025-06-05 | 88.11 | 88.31 | 87.63 | 87.90 | -0.182% | 412,037 | +29.215% |
| 2025-06-04 | 87.78 | 88.11 | 87.59 | 88.06 | +0.468% | 205,992 | +28.980% |
| 2025-06-03 | 87.24 | 87.71 | 87.13 | 87.65 | +0.608% | 326,805 | +29.584% |
| 2025-06-02 | 86.83 | 87.17 | 86.48 | 87.12 | +0.092% | 127,552 | +30.372% |
| 2025-05-30 | 86.79 | 87.06 | 86.48 | 87.04 | +0.173% | 187,460 | +30.492% |
| 2025-05-29 | 87.14 | 87.17 | 86.69 | 86.89 | -0.023% | 1,076,902 | +30.717% |
| 2025-05-28 | 87.34 | 87.35 | 86.74 | 86.91 | -0.413% | 1,716,570 | +30.687% |
| 2025-05-27 | 87.21 | 87.33 | 86.93 | 87.27 | +0.704% | 242,240 | +30.148% |
| 2025-05-23 | 86.39 | 86.75 | 86.31 | 86.66 | -0.173% | 186,363 | +31.064% |
| 2025-05-22 | 86.81 | 86.92 | 86.57 | 86.81 | +0.023% | 248,928 | +30.837% |
| 2025-05-21 | 87.43 | 87.49 | 86.52 | 86.79 | -1.004% | 345,356 | +30.868% |
| 2025-05-20 | 87.65 | 87.76 | 87.34 | 87.67 | -0.375% | 2,052,138 | +29.554% |
| 2025-05-19 | 87.33 | 88.07 | 87.33 | 88.00 | +0.057% | 159,170 | +29.068% |
| 2025-05-16 | 87.60 | 87.98 | 87.57 | 87.95 | +0.549% | 215,500 | +29.142% |
| 2025-05-15 | 87.51 | 87.64 | 87.06 | 87.47 | -0.205% | 211,996 | +29.850% |
| 2025-05-14 | 87.70 | 87.89 | 87.50 | 87.65 | -0.023% | 387,911 | +29.584% |
| 2025-05-13 | 87.35 | 87.84 | 87.32 | 87.67 | +0.527% | 420,567 | +29.554% |
| 2025-05-12 | 87.33 | 87.33 | 86.78 | 87.21 | +1.031% | 241,108 | +30.237% |
| 2025-05-09 | 86.47 | 86.69 | 86.10 | 86.32 | +0.070% | 473,492 | +31.580% |
| 2025-05-08 | 86.01 | 86.47 | 85.80 | 86.26 | +1.208% | 1,136,345 | +31.672% |
| 2025-05-07 | 85.52 | 85.52 | 85.07 | 85.23 | -0.094% | 336,404 | +33.263% |
| 2025-05-06 | 85.34 | 85.65 | 85.15 | 85.31 | -0.327% | 410,978 | +33.138% |
| 2025-05-05 | 85.45 | 85.97 | 85.40 | 85.59 | -0.372% | 378,013 | +32.702% |
| 2025-05-02 | 85.52 | 85.99 | 85.49 | 85.91 | +1.166% | 522,708 | +32.208% |
| 2025-05-01 | 85.20 | 85.35 | 84.83 | 84.92 | +0.189% | 455,687 | +33.749% |
| 2025-04-30 | 84.35 | 84.89 | 83.94 | 84.76 | -0.200% | 480,870 | +34.002% |
| 2025-04-29 | 84.40 | 85.08 | 84.37 | 84.93 | +0.568% | 242,112 | +33.734% |
| 2025-04-28 | 84.28 | 84.47 | 83.89 | 84.45 | +0.285% | 86,638 | +34.494% |
| 2025-04-25 | 83.79 | 84.21 | 83.72 | 84.21 | +0.585% | 77,808 | +34.877% |
| 2025-04-24 | 83.12 | 83.77 | 83.12 | 83.72 | +0.843% | 172,318 | +35.667% |
| 2025-04-23 | 82.97 | 83.71 | 82.90 | 83.02 | +1.188% | 192,815 | +36.810% |
| 2025-04-22 | 81.45 | 82.21 | 81.43 | 82.05 | +1.165% | 389,304 | +38.436% |
| 2025-04-21 | 81.52 | 81.58 | 80.74 | 81.10 | -0.698% | 379,297 | +40.049% |
| 2025-04-17 | 81.63 | 81.92 | 81.31 | 81.67 | +0.295% | 222,779 | +39.072% |
| 2025-04-16 | 81.54 | 81.89 | 81.06 | 81.43 | -0.428% | 327,448 | +39.482% |
| 2025-04-15 | 81.85 | 82.20 | 81.65 | 81.78 | 0.000% | 174,969 | +38.885% |