IEO
iShares U.S. Oil & Gas Exploration & Production ETF
stockBATSETF
Market OpenOct 5, 2026 3:30:22 PM EDT
138.89USD+1.676%(+2.29)76,807
138.61Bid138.69Ask0.08SpreadIEO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 136.18 | 139.87 | 136.18 | 138.89 | +1.676% | 76,807 | 0.000% |
| 2026-10-02 | 134.12 | 137.00 | 133.86 | 136.60 | +0.147% | 139,261 | +1.676% |
| 2026-10-01 | 131.64 | 136.43 | 131.64 | 136.40 | +3.333% | 597,710 | +1.826% |
| 2026-09-30 | 132.32 | 133.74 | 131.69 | 132.00 | +0.061% | 89,893 | +5.220% |
| 2026-09-29 | 130.90 | 132.38 | 130.19 | 131.92 | -0.610% | 115,153 | +5.284% |
| 2026-09-28 | 134.97 | 135.10 | 132.32 | 132.73 | -0.726% | 112,662 | +4.641% |
| 2026-09-25 | 132.64 | 134.06 | 132.24 | 133.70 | -0.963% | 96,509 | +3.882% |
| 2026-09-24 | 135.22 | 136.88 | 133.85 | 135.00 | +1.055% | 222,088 | +2.881% |
| 2026-09-23 | 133.65 | 135.37 | 132.69 | 133.59 | +0.633% | 198,096 | +3.967% |
| 2026-09-22 | 133.35 | 135.74 | 132.45 | 132.75 | -2.131% | 157,965 | +4.625% |
| 2026-09-21 | 138.21 | 139.50 | 135.39 | 135.64 | -3.128% | 114,594 | +2.396% |
| 2026-09-18 | 141.33 | 141.35 | 139.84 | 140.02 | -0.596% | 45,964 | -0.807% |
| 2026-09-17 | 138.05 | 141.07 | 138.00 | 140.86 | +0.881% | 143,237 | -1.399% |
| 2026-09-16 | 142.51 | 142.54 | 138.98 | 139.63 | -3.544% | 144,569 | -0.530% |
| 2026-09-15 | 141.00 | 145.52 | 140.99 | 144.76 | +2.761% | 177,395 | -4.055% |
| 2026-09-14 | 144.03 | 144.71 | 140.06 | 140.87 | -0.649% | 191,065 | -1.406% |
| 2026-09-11 | 140.15 | 143.24 | 140.15 | 141.79 | +0.212% | 99,132 | -2.045% |
| 2026-09-10 | 143.74 | 143.74 | 139.72 | 141.49 | -0.141% | 192,829 | -1.838% |
| 2026-09-09 | 142.48 | 142.48 | 140.95 | 141.69 | +0.682% | 112,875 | -1.976% |
| 2026-09-08 | 140.68 | 141.84 | 139.95 | 140.73 | +1.493% | 102,702 | -1.307% |
| 2026-09-04 | 138.52 | 139.28 | 136.53 | 138.66 | -0.794% | 229,934 | +0.166% |
| 2026-09-03 | 140.77 | 141.44 | 139.60 | 139.77 | -0.378% | 880,695 | -0.630% |
| 2026-09-02 | 138.73 | 141.18 | 138.63 | 140.30 | +0.516% | 102,418 | -1.005% |
| 2026-09-01 | 138.96 | 139.58 | 137.33 | 139.58 | +2.032% | 128,614 | -0.494% |
| 2026-08-31 | 137.83 | 138.38 | 134.95 | 136.80 | +1.476% | 96,971 | +1.528% |
| 2026-08-28 | 134.16 | 135.46 | 133.79 | 134.81 | +0.470% | 98,096 | +3.026% |
| 2026-08-27 | 133.78 | 134.79 | 132.09 | 134.18 | +0.134% | 56,796 | +3.510% |
| 2026-08-26 | 131.74 | 135.28 | 131.27 | 134.00 | +0.669% | 63,155 | +3.649% |
| 2026-08-25 | 133.36 | 134.48 | 133.00 | 133.11 | -1.691% | 95,793 | +4.342% |
| 2026-08-24 | 135.92 | 137.25 | 134.25 | 135.40 | -1.146% | 79,672 | +2.578% |
| 2026-08-21 | 136.38 | 137.65 | 136.00 | 136.97 | +0.780% | 96,873 | +1.402% |
| 2026-08-20 | 136.41 | 138.06 | 135.43 | 135.91 | +0.853% | 107,128 | +2.193% |
| 2026-08-19 | 135.28 | 135.99 | 134.36 | 134.76 | +0.238% | 76,432 | +3.065% |
| 2026-08-18 | 134.00 | 134.54 | 132.50 | 134.44 | +1.388% | 81,165 | +3.310% |
| 2026-08-17 | 131.31 | 132.78 | 130.80 | 132.60 | +1.384% | 79,039 | +4.744% |
| 2026-08-14 | 130.00 | 131.74 | 129.80 | 130.79 | +1.035% | 85,385 | +6.193% |
| 2026-08-13 | 127.94 | 129.70 | 127.14 | 129.45 | +0.263% | 69,286 | +7.292% |
| 2026-08-12 | 128.22 | 129.12 | 127.50 | 129.11 | +0.475% | 77,228 | +7.575% |
| 2026-08-11 | 125.92 | 128.51 | 125.70 | 128.50 | +1.984% | 98,354 | +8.086% |
| 2026-08-10 | 121.30 | 126.10 | 121.30 | 126.00 | +5.634% | 130,751 | +10.230% |
| 2026-08-07 | 119.00 | 120.57 | 117.55 | 119.28 | -0.467% | 58,873 | +16.440% |
| 2026-08-06 | 120.68 | 121.61 | 118.72 | 119.84 | +1.046% | 131,753 | +15.896% |
| 2026-08-05 | 123.38 | 123.38 | 118.56 | 118.60 | -3.562% | 144,272 | +17.108% |
| 2026-08-04 | 121.85 | 123.65 | 121.22 | 122.98 | -0.910% | 102,092 | +12.937% |
| 2026-08-03 | 123.85 | 125.47 | 122.76 | 124.11 | -1.562% | 102,169 | +11.909% |
| 2026-07-31 | 124.80 | 126.14 | 123.63 | 126.08 | +1.367% | 34,468 | +10.160% |
| 2026-07-30 | 121.48 | 124.51 | 121.36 | 124.38 | +1.138% | 34,249 | +11.666% |
| 2026-07-29 | 122.97 | 123.34 | 122.42 | 122.98 | +2.972% | 54,664 | +12.937% |
| 2026-07-28 | 121.35 | 122.38 | 118.91 | 119.43 | -1.566% | 54,191 | +16.294% |
| 2026-07-27 | 121.18 | 123.47 | 121.13 | 121.33 | -2.538% | 85,821 | +14.473% |
| 2026-07-24 | 124.59 | 126.78 | 124.25 | 124.49 | -0.432% | 60,519 | +11.567% |
| 2026-07-23 | 128.00 | 128.00 | 124.86 | 125.03 | -0.382% | 79,440 | +11.085% |
| 2026-07-22 | 125.52 | 126.59 | 124.80 | 125.51 | +1.275% | 97,802 | +10.661% |
| 2026-07-21 | 122.78 | 123.93 | 122.48 | 123.93 | +1.740% | 68,365 | +12.071% |
| 2026-07-20 | 121.15 | 123.03 | 120.75 | 121.81 | +0.247% | 66,113 | +14.022% |
| 2026-07-17 | 120.84 | 122.00 | 119.87 | 121.51 | +2.041% | 55,470 | +14.303% |
| 2026-07-16 | 118.38 | 119.78 | 118.38 | 119.08 | +1.259% | 44,456 | +16.636% |
| 2026-07-15 | 118.63 | 118.68 | 116.36 | 117.60 | -0.935% | 48,084 | +18.104% |
| 2026-07-14 | 119.36 | 119.48 | 116.82 | 118.71 | +0.406% | 66,118 | +16.999% |
| 2026-07-13 | 115.32 | 118.77 | 115.32 | 118.23 | +3.893% | 86,480 | +17.474% |
| 2026-07-10 | 114.47 | 114.47 | 112.09 | 113.80 | -0.105% | 30,316 | +22.047% |
| 2026-07-09 | 115.50 | 115.50 | 113.83 | 113.92 | -1.479% | 58,404 | +21.919% |
| 2026-07-08 | 114.31 | 116.25 | 113.22 | 115.63 | +2.874% | 93,664 | +20.116% |
| 2026-07-07 | 110.91 | 112.72 | 110.38 | 112.40 | +2.070% | 39,405 | +23.568% |
| 2026-07-06 | 110.00 | 111.02 | 110.00 | 110.12 | -0.362% | 43,952 | +26.126% |
| 2026-07-02 | 109.98 | 111.00 | 109.83 | 110.52 | +0.674% | 20,132 | +25.670% |
| 2026-07-01 | 109.67 | 110.84 | 108.94 | 109.78 | -0.046% | 37,764 | +26.517% |
| 2026-06-30 | 110.67 | 111.47 | 109.71 | 109.83 | -0.534% | 48,445 | +26.459% |
| 2026-06-29 | 110.23 | 111.60 | 110.08 | 110.42 | +0.364% | 74,241 | +25.783% |
| 2026-06-26 | 109.41 | 110.72 | 109.34 | 110.02 | +0.082% | 42,880 | +26.241% |
| 2026-06-25 | 108.41 | 110.40 | 107.51 | 109.93 | +1.178% | 55,687 | +26.344% |
| 2026-06-24 | 107.95 | 109.27 | 107.00 | 108.65 | -1.281% | 59,839 | +27.832% |
| 2026-06-23 | 109.04 | 110.46 | 109.04 | 110.06 | +0.365% | 51,934 | +26.195% |
| 2026-06-22 | 107.63 | 109.66 | 107.15 | 109.66 | +2.038% | 58,746 | +26.655% |
| 2026-06-18 | 108.64 | 108.64 | 106.57 | 107.47 | -1.647% | 85,638 | +29.236% |
| 2026-06-17 | 109.75 | 110.42 | 108.89 | 109.27 | -0.835% | 102,822 | +27.107% |
| 2026-06-16 | 109.36 | 110.35 | 109.15 | 110.19 | -0.748% | 155,549 | +26.046% |
| 2026-06-15 | 110.50 | 112.19 | 110.24 | 111.02 | -4.177% | 87,626 | +25.104% |
| 2026-06-12 | 113.63 | 117.10 | 113.50 | 115.86 | +1.188% | 84,103 | +19.877% |
| 2026-06-11 | 118.35 | 118.75 | 114.44 | 114.50 | -2.702% | 117,614 | +21.301% |
| 2026-06-10 | 116.04 | 119.43 | 116.04 | 117.68 | +2.286% | 83,389 | +18.023% |
| 2026-06-09 | 117.06 | 117.06 | 113.43 | 115.05 | -2.268% | 96,363 | +20.721% |
| 2026-06-08 | 117.38 | 119.24 | 117.38 | 117.72 | +1.352% | 62,833 | +17.983% |
| 2026-06-05 | 118.98 | 119.45 | 116.12 | 116.15 | -2.600% | 77,157 | +19.578% |
| 2026-06-04 | 118.38 | 119.77 | 117.96 | 119.25 | -0.268% | 99,883 | +16.470% |
| 2026-06-03 | 118.49 | 120.50 | 117.60 | 119.57 | +1.658% | 85,411 | +16.158% |
| 2026-06-02 | 116.29 | 118.17 | 116.29 | 117.62 | +0.814% | 53,242 | +18.084% |
| 2026-06-01 | 115.94 | 118.17 | 115.78 | 116.67 | +2.261% | 131,757 | +19.045% |
| 2026-05-29 | 114.30 | 114.61 | 112.81 | 114.09 | -0.549% | 80,406 | +21.737% |
| 2026-05-28 | 115.26 | 115.70 | 113.81 | 114.72 | +0.667% | 85,433 | +21.069% |
| 2026-05-27 | 113.52 | 115.41 | 112.72 | 113.96 | -1.265% | 134,218 | +21.876% |
| 2026-05-26 | 117.42 | 119.17 | 115.34 | 115.42 | -3.122% | 73,292 | +20.334% |
| 2026-05-22 | 117.94 | 119.38 | 117.80 | 119.14 | +0.855% | 42,348 | +16.577% |
| 2026-05-21 | 122.15 | 122.35 | 117.59 | 118.13 | -2.291% | 104,537 | +17.574% |
| 2026-05-20 | 122.53 | 124.28 | 120.00 | 120.90 | -2.129% | 190,886 | +14.880% |
| 2026-05-19 | 122.92 | 123.78 | 121.70 | 123.53 | +1.196% | 38,972 | +12.434% |
| 2026-05-18 | 119.40 | 122.74 | 118.94 | 122.07 | +1.623% | 64,449 | +13.779% |
| 2026-05-15 | 118.24 | 120.22 | 118.21 | 120.12 | +2.632% | 61,665 | +15.626% |
| 2026-05-14 | 115.85 | 117.63 | 115.81 | 117.04 | +0.593% | 28,751 | +18.669% |
| 2026-05-13 | 116.73 | 116.85 | 114.89 | 116.35 | -0.522% | 66,888 | +19.373% |
| 2026-05-12 | 117.68 | 117.68 | 116.01 | 116.96 | +0.511% | 54,147 | +18.750% |
| 2026-05-11 | 115.20 | 116.63 | 114.94 | 116.36 | +2.335% | 83,093 | +19.357% |
| 2026-05-08 | 113.80 | 114.78 | 112.80 | 113.71 | -0.193% | 58,878 | +22.144% |
| 2026-05-07 | 114.18 | 114.38 | 112.08 | 113.93 | -2.281% | 109,006 | +21.908% |
| 2026-05-06 | 117.92 | 119.09 | 116.25 | 116.59 | -5.258% | 156,057 | +19.127% |
| 2026-05-05 | 123.09 | 123.88 | 122.30 | 123.06 | -0.401% | 69,021 | +12.864% |
| 2026-05-04 | 121.41 | 123.86 | 120.64 | 123.56 | +1.901% | 164,435 | +12.411% |
| 2026-05-01 | 122.05 | 122.47 | 119.29 | 121.25 | -1.274% | 93,938 | +14.548% |
| 2026-04-30 | 119.93 | 123.06 | 119.36 | 122.81 | +0.429% | 100,525 | +13.089% |
| 2026-04-29 | 120.00 | 122.40 | 119.99 | 122.29 | +3.303% | 186,127 | +13.574% |
| 2026-04-28 | 118.47 | 118.93 | 117.57 | 118.38 | +1.483% | 73,231 | +17.326% |
| 2026-04-27 | 116.95 | 118.11 | 116.16 | 116.65 | +0.508% | 89,488 | +19.066% |
| 2026-04-24 | 115.87 | 116.70 | 114.95 | 116.06 | -0.565% | 171,897 | +19.671% |
| 2026-04-23 | 116.56 | 117.38 | 115.80 | 116.72 | +0.712% | 118,825 | +18.994% |
| 2026-04-22 | 114.89 | 116.18 | 114.87 | 115.89 | +1.734% | 98,824 | +19.841% |
| 2026-04-21 | 111.68 | 114.19 | 111.25 | 113.92 | +2.400% | 100,572 | +21.919% |
| 2026-04-20 | 111.60 | 112.07 | 110.74 | 111.25 | +0.633% | 73,702 | +24.845% |
| 2026-04-17 | 110.59 | 110.83 | 107.04 | 110.55 | -4.344% | 282,698 | +25.635% |
| 2026-04-16 | 113.60 | 116.06 | 113.60 | 115.57 | +2.022% | 81,319 | +20.178% |
| 2026-04-15 | 112.77 | 114.26 | 111.82 | 113.28 | +0.168% | 63,844 | +22.608% |
| 2026-04-14 | 115.16 | 115.19 | 112.52 | 113.09 | -2.768% | 96,300 | +22.814% |
| 2026-04-13 | 117.97 | 118.02 | 115.36 | 116.31 | +0.336% | 139,787 | +19.414% |
| 2026-04-10 | 115.24 | 116.11 | 114.26 | 115.92 | +0.251% | 67,461 | +19.815% |
| 2026-04-09 | 119.00 | 119.93 | 115.14 | 115.63 | -2.307% | 405,582 | +20.116% |
| 2026-04-08 | 115.21 | 118.81 | 113.95 | 118.36 | -4.348% | 226,562 | +17.345% |
| 2026-04-07 | 123.37 | 125.20 | 123.17 | 123.74 | +0.626% | 145,450 | +12.243% |
| 2026-04-06 | 121.86 | 122.97 | 121.30 | 122.97 | +0.622% | 124,240 | +12.946% |
| 2026-04-02 | 124.36 | 125.45 | 121.33 | 122.21 | +1.259% | 163,042 | +13.649% |
| 2026-04-01 | 121.22 | 123.49 | 119.28 | 120.69 | -3.371% | 280,691 | +15.080% |
| 2026-03-31 | 126.55 | 128.43 | 122.30 | 124.90 | -1.568% | 372,649 | +11.201% |
| 2026-03-30 | 130.49 | 130.50 | 126.31 | 126.89 | -1.628% | 198,004 | +9.457% |
| 2026-03-27 | 128.18 | 129.26 | 127.37 | 128.99 | +1.232% | 210,932 | +7.675% |
| 2026-03-26 | 125.26 | 128.46 | 125.25 | 127.42 | +2.292% | 186,257 | +9.002% |
| 2026-03-25 | 122.74 | 124.95 | 122.74 | 124.56 | +0.125% | 126,102 | +11.500% |
| 2026-03-24 | 121.82 | 125.62 | 121.82 | 124.41 | +2.632% | 222,948 | +11.639% |
| 2026-03-23 | 118.96 | 122.34 | 117.79 | 121.22 | -0.156% | 224,363 | +14.577% |
| 2026-03-20 | 121.94 | 123.11 | 121.00 | 121.41 | +0.140% | 205,450 | +14.397% |
| 2026-03-19 | 120.61 | 122.95 | 120.42 | 121.24 | +1.414% | 384,614 | +14.558% |
| 2026-03-18 | 118.84 | 120.02 | 118.56 | 119.55 | +1.014% | 145,688 | +16.177% |
| 2026-03-17 | 117.97 | 119.11 | 117.39 | 118.35 | +0.749% | 76,275 | +17.355% |
| 2026-03-16 | 117.64 | 118.29 | 116.19 | 117.47 | +0.094% | 132,748 | +18.234% |
| 2026-03-13 | 116.62 | 117.81 | 115.76 | 117.36 | +0.497% | 126,103 | +18.345% |
| 2026-03-12 | 116.00 | 118.25 | 115.90 | 116.78 | +1.398% | 276,412 | +18.933% |
| 2026-03-11 | 111.00 | 115.22 | 111.00 | 115.17 | +3.477% | 96,536 | +20.596% |
| 2026-03-10 | 112.80 | 113.60 | 110.61 | 111.30 | -1.904% | 227,661 | +24.789% |
| 2026-03-09 | 115.86 | 115.86 | 112.50 | 113.46 | -0.535% | 182,387 | +22.413% |
| 2026-03-06 | 115.27 | 115.78 | 113.57 | 114.07 | +0.184% | 163,355 | +21.759% |
| 2026-03-05 | 113.40 | 115.23 | 112.92 | 113.86 | +1.281% | 162,871 | +21.983% |
| 2026-03-04 | 110.95 | 112.73 | 109.62 | 112.42 | +0.384% | 86,537 | +23.546% |
| 2026-03-03 | 113.87 | 114.28 | 110.81 | 111.99 | -0.276% | 275,320 | +24.020% |
| 2026-03-02 | 112.95 | 112.95 | 109.84 | 112.30 | +3.598% | 239,252 | +23.678% |
| 2026-02-27 | 107.41 | 108.54 | 105.88 | 108.40 | +2.081% | 97,523 | +28.127% |
| 2026-02-26 | 104.50 | 107.11 | 103.88 | 106.19 | +0.683% | 112,690 | +30.794% |
| 2026-02-25 | 106.81 | 106.86 | 104.01 | 105.47 | -0.706% | 87,418 | +31.687% |
| 2026-02-24 | 105.96 | 106.33 | 104.62 | 106.22 | +0.387% | 65,993 | +30.757% |
| 2026-02-23 | 107.44 | 108.72 | 105.45 | 105.81 | -1.333% | 31,816 | +31.264% |
| 2026-02-20 | 106.76 | 107.45 | 106.00 | 107.24 | +0.196% | 49,702 | +29.513% |
| 2026-02-19 | 106.61 | 108.06 | 106.13 | 107.03 | +1.460% | 58,238 | +29.767% |
| 2026-02-18 | 104.70 | 105.58 | 104.45 | 105.49 | +1.530% | 61,999 | +31.662% |
| 2026-02-17 | 105.71 | 106.86 | 102.43 | 103.90 | -1.628% | 47,441 | +33.677% |
| 2026-02-13 | 102.99 | 105.85 | 102.99 | 105.62 | +2.068% | 119,984 | +31.500% |
| 2026-02-12 | 105.66 | 105.84 | 102.28 | 103.48 | -1.980% | 98,277 | +34.219% |
| 2026-02-11 | 103.87 | 105.65 | 103.85 | 105.57 | +2.865% | 70,112 | +31.562% |
| 2026-02-10 | 103.31 | 103.31 | 102.05 | 102.63 | -0.446% | 43,244 | +35.331% |
| 2026-02-09 | 102.64 | 103.50 | 102.41 | 103.09 | +0.019% | 37,219 | +34.727% |
| 2026-02-06 | 101.01 | 103.33 | 101.01 | 103.07 | +2.731% | 63,557 | +34.753% |
| 2026-02-05 | 100.53 | 101.00 | 98.77 | 100.33 | -1.463% | 95,853 | +38.433% |
| 2026-02-04 | 99.33 | 102.06 | 99.17 | 101.82 | +3.172% | 112,851 | +36.407% |
| 2026-02-03 | 96.22 | 98.69 | 95.70 | 98.69 | +3.135% | 120,548 | +40.734% |
| 2026-02-02 | 95.56 | 96.73 | 94.96 | 95.69 | -2.625% | 187,022 | +45.146% |
| 2026-01-30 | 97.37 | 98.27 | 96.28 | 98.27 | +0.769% | 133,787 | +41.335% |
| 2026-01-29 | 98.52 | 100.01 | 97.47 | 97.52 | +1.193% | 364,240 | +42.422% |
| 2026-01-28 | 95.58 | 96.40 | 95.25 | 96.37 | +1.335% | 169,720 | +44.122% |
| 2026-01-27 | 95.03 | 95.49 | 94.01 | 95.10 | +0.507% | 42,386 | +46.046% |
| 2026-01-26 | 95.86 | 95.86 | 93.86 | 94.62 | -0.232% | 61,799 | +46.787% |
| 2026-01-23 | 95.38 | 96.53 | 94.63 | 94.84 | +0.765% | 52,925 | +46.447% |
| 2026-01-22 | 94.03 | 94.34 | 93.47 | 94.12 | -0.233% | 77,928 | +47.567% |
| 2026-01-21 | 93.15 | 95.63 | 93.15 | 94.34 | +2.946% | 173,892 | +47.223% |
| 2026-01-20 | 92.96 | 93.56 | 91.34 | 91.64 | -0.435% | 117,491 | +51.560% |
| 2026-01-16 | 92.24 | 92.35 | 91.64 | 92.04 | -0.336% | 44,595 | +50.902% |
| 2026-01-15 | 92.83 | 93.78 | 91.63 | 92.35 | -1.441% | 104,328 | +50.395% |
| 2026-01-14 | 92.14 | 94.94 | 92.10 | 93.70 | +2.159% | 202,591 | +48.228% |
| 2026-01-13 | 91.41 | 92.70 | 91.25 | 91.72 | +1.236% | 130,859 | +51.428% |
| 2026-01-12 | 91.42 | 91.42 | 90.24 | 90.60 | -0.494% | 46,654 | +53.300% |
| 2026-01-09 | 92.30 | 92.74 | 91.05 | 91.05 | -1.097% | 46,752 | +52.543% |
| 2026-01-08 | 89.32 | 92.90 | 89.32 | 92.06 | +3.357% | 73,687 | +50.869% |
| 2026-01-07 | 90.73 | 90.73 | 88.74 | 89.07 | -1.044% | 56,380 | +55.934% |
| 2026-01-06 | 91.86 | 91.86 | 89.81 | 90.01 | -1.736% | 225,882 | +54.305% |
| 2026-01-05 | 93.21 | 93.36 | 89.66 | 91.60 | +0.615% | 184,794 | +51.627% |
| 2026-01-02 | 89.29 | 91.30 | 88.84 | 91.04 | +1.994% | 61,895 | +52.559% |
| 2025-12-31 | 90.18 | 90.18 | 88.94 | 89.26 | -0.877% | 36,858 | +55.602% |
| 2025-12-30 | 89.73 | 90.30 | 89.73 | 90.05 | +0.919% | 35,457 | +54.237% |
| 2025-12-29 | 88.63 | 89.35 | 88.63 | 89.23 | +1.133% | 110,625 | +55.654% |
| 2025-12-26 | 88.74 | 88.74 | 87.72 | 88.23 | -0.541% | 52,372 | +57.418% |
| 2025-12-24 | 89.08 | 89.19 | 88.60 | 88.71 | -0.694% | 16,237 | +56.566% |
| 2025-12-23 | 89.22 | 89.47 | 88.69 | 89.33 | +0.552% | 48,083 | +55.480% |
| 2025-12-22 | 89.13 | 90.23 | 88.84 | 88.84 | +0.475% | 73,494 | +56.337% |
| 2025-12-19 | 88.65 | 89.31 | 88.25 | 88.42 | +0.170% | 36,030 | +57.080% |
| 2025-12-18 | 90.48 | 90.48 | 88.02 | 88.27 | -2.475% | 66,988 | +57.347% |
| 2025-12-17 | 88.85 | 90.69 | 88.70 | 90.51 | +2.642% | 95,953 | +53.453% |
| 2025-12-16 | 90.84 | 90.84 | 87.95 | 88.18 | -4.619% | 147,710 | +57.507% |
| 2025-12-15 | 93.78 | 93.78 | 91.51 | 92.45 | -1.197% | 71,885 | +50.233% |
| 2025-12-12 | 94.80 | 95.16 | 93.37 | 93.57 | -1.120% | 59,542 | +48.434% |
| 2025-12-11 | 94.98 | 95.37 | 94.40 | 94.63 | -1.437% | 46,909 | +46.772% |
| 2025-12-10 | 94.85 | 96.25 | 94.06 | 96.01 | +1.255% | 49,024 | +44.662% |
| 2025-12-09 | 94.51 | 95.42 | 94.45 | 94.82 | +0.042% | 50,752 | +46.478% |
| 2025-12-08 | 95.42 | 96.02 | 94.59 | 94.78 | -1.353% | 57,105 | +46.539% |
| 2025-12-05 | 95.98 | 97.75 | 95.98 | 96.08 | +0.167% | 54,220 | +44.557% |
| 2025-12-04 | 95.61 | 96.31 | 95.35 | 95.92 | +0.240% | 50,317 | +44.798% |
| 2025-12-03 | 94.06 | 95.79 | 94.06 | 95.69 | +2.320% | 32,921 | +45.146% |
| 2025-12-02 | 94.81 | 94.81 | 93.16 | 93.52 | -1.418% | 46,366 | +48.514% |
| 2025-12-01 | 93.93 | 95.53 | 93.93 | 94.86 | +1.060% | 72,901 | +46.408% |
| 2025-11-28 | 92.74 | 94.24 | 92.56 | 93.87 | +1.745% | 24,061 | +47.960% |
| 2025-11-26 | 91.13 | 93.02 | 91.13 | 92.26 | +1.296% | 58,312 | +50.542% |
| 2025-11-25 | 90.88 | 91.38 | 90.00 | 91.08 | -0.719% | 74,029 | +52.492% |
| 2025-11-24 | 91.12 | 92.14 | 89.72 | 91.74 | +0.471% | 80,165 | +51.395% |
| 2025-11-21 | 90.56 | 91.97 | 89.86 | 91.31 | +0.817% | 89,699 | +52.108% |
| 2025-11-20 | 93.21 | 94.73 | 90.53 | 90.57 | -2.161% | 50,646 | +53.351% |
| 2025-11-19 | 92.34 | 92.67 | 91.45 | 92.57 | -1.395% | 36,863 | +50.038% |
| 2025-11-18 | 92.22 | 94.14 | 92.10 | 93.88 | +1.197% | 39,442 | +47.944% |
| 2025-11-17 | 94.45 | 94.45 | 92.40 | 92.77 | -1.934% | 41,987 | +49.714% |
| 2025-11-14 | 93.10 | 94.74 | 91.94 | 94.60 | +1.830% | 138,813 | +46.818% |
| 2025-11-13 | 93.14 | 94.30 | 92.44 | 92.90 | -0.183% | 47,047 | +49.505% |
| 2025-11-12 | 93.57 | 94.27 | 92.98 | 93.07 | -1.242% | 52,939 | +49.232% |
| 2025-11-11 | 92.77 | 94.83 | 92.77 | 94.24 | +2.179% | 78,706 | +47.379% |
| 2025-11-10 | 91.65 | 92.51 | 90.56 | 92.23 | +1.329% | 52,925 | +50.591% |
| 2025-11-07 | 90.16 | 91.48 | 89.65 | 91.02 | +1.280% | 106,380 | +52.593% |
| 2025-11-06 | 89.15 | 91.09 | 89.15 | 89.87 | +1.308% | 45,889 | +54.545% |
| 2025-11-05 | 88.91 | 90.23 | 88.70 | 88.71 | -0.359% | 67,313 | +56.566% |
| 2025-11-04 | 88.29 | 89.33 | 87.52 | 89.03 | -1.231% | 97,417 | +56.004% |
| 2025-11-03 | 89.32 | 90.17 | 88.39 | 90.14 | +0.895% | 55,967 | +54.083% |
| 2025-10-31 | 88.97 | 89.70 | 88.63 | 89.34 | +0.790% | 60,333 | +55.462% |
| 2025-10-30 | 88.75 | 90.02 | 88.49 | 88.64 | -0.292% | 29,962 | +56.690% |
| 2025-10-29 | 88.41 | 89.30 | 88.28 | 88.90 | +0.771% | 37,788 | +56.232% |
| 2025-10-28 | 89.47 | 89.47 | 88.20 | 88.22 | -2.021% | 45,566 | +57.436% |
| 2025-10-27 | 90.22 | 90.56 | 89.70 | 90.04 | +0.189% | 36,545 | +54.254% |
| 2025-10-24 | 91.34 | 91.34 | 89.83 | 89.87 | -1.100% | 45,508 | +54.545% |
| 2025-10-23 | 90.15 | 91.24 | 89.76 | 90.87 | +3.051% | 76,898 | +52.845% |
| 2025-10-22 | 88.15 | 88.60 | 86.83 | 88.18 | +0.685% | 83,066 | +57.507% |
| 2025-10-21 | 88.26 | 88.49 | 87.58 | 87.58 | -0.770% | 54,079 | +58.586% |
| 2025-10-20 | 87.60 | 88.48 | 87.50 | 88.26 | +1.378% | 35,132 | +57.365% |
| 2025-10-17 | 86.88 | 87.60 | 86.43 | 87.06 | +0.334% | 46,567 | +59.534% |
| 2025-10-16 | 88.70 | 88.86 | 85.93 | 86.77 | -1.799% | 41,076 | +60.067% |
| 2025-10-15 | 88.91 | 89.37 | 87.68 | 88.36 | +0.181% | 22,510 | +57.187% |
| 2025-10-14 | 87.17 | 88.92 | 86.89 | 88.20 | -0.597% | 106,722 | +57.472% |
| 2025-10-13 | 88.00 | 88.79 | 87.73 | 88.73 | +1.883% | 29,917 | +56.531% |
| 2025-10-10 | 90.10 | 90.44 | 87.09 | 87.09 | -4.475% | 49,415 | +59.479% |
| 2025-10-09 | 92.85 | 93.57 | 90.91 | 91.17 | -1.640% | 40,940 | +52.342% |
| 2025-10-08 | 93.45 | 93.45 | 91.83 | 92.69 | -0.462% | 29,719 | +49.844% |
| 2025-10-07 | 92.90 | 93.20 | 91.61 | 93.12 | -0.150% | 28,274 | +49.152% |
| 2025-10-06 | 93.14 | 93.87 | 93.11 | 93.26 | +0.778% | 31,619 | +48.928% |
| 2025-10-03 | 92.53 | 93.22 | 92.39 | 92.54 | +0.478% | 53,466 | +50.086% |
| 2025-10-02 | 93.17 | 93.72 | 91.94 | 92.10 | -1.497% | 41,425 | +50.803% |
| 2025-10-01 | 92.09 | 93.71 | 92.00 | 93.50 | +0.972% | 43,888 | +48.545% |
| 2025-09-30 | 92.70 | 93.10 | 91.90 | 92.60 | -0.952% | 140,823 | +49.989% |
| 2025-09-29 | 95.14 | 95.29 | 93.00 | 93.49 | -2.350% | 61,167 | +48.561% |
| 2025-09-26 | 94.88 | 96.99 | 94.88 | 95.74 | +1.077% | 55,259 | +45.070% |
| 2025-09-25 | 93.45 | 94.89 | 93.45 | 94.72 | +0.916% | 33,946 | +46.632% |
| 2025-09-24 | 92.82 | 94.91 | 92.82 | 93.86 | +1.811% | 44,559 | +47.976% |
| 2025-09-23 | 90.75 | 93.80 | 90.75 | 92.19 | +1.969% | 65,422 | +50.656% |
| 2025-09-22 | 89.55 | 90.81 | 89.42 | 90.41 | +0.400% | 52,498 | +53.622% |
| 2025-09-19 | 91.49 | 91.49 | 89.66 | 90.05 | -1.649% | 39,442 | +54.237% |
| 2025-09-18 | 92.26 | 92.26 | 90.78 | 91.56 | -0.489% | 56,477 | +51.693% |
| 2025-09-17 | 91.84 | 93.05 | 91.48 | 92.01 | -0.065% | 31,985 | +50.951% |
| 2025-09-16 | 90.24 | 92.27 | 90.24 | 92.07 | +1.746% | 81,704 | +50.853% |
| 2025-09-15 | 91.36 | 91.36 | 90.20 | 90.49 | -0.593% | 64,427 | +53.487% |
| 2025-09-12 | 92.29 | 92.79 | 91.00 | 91.03 | -1.076% | 45,427 | +52.576% |
| 2025-09-11 | 91.40 | 92.28 | 91.40 | 92.02 | -0.195% | 33,985 | +50.935% |
| 2025-09-10 | 90.78 | 92.20 | 90.49 | 92.20 | +1.699% | 42,641 | +50.640% |
| 2025-09-09 | 90.69 | 92.29 | 90.60 | 90.66 | +0.443% | 129,446 | +53.199% |
| 2025-09-08 | 91.28 | 91.58 | 89.65 | 90.26 | -0.780% | 112,693 | +53.878% |
| 2025-09-05 | 91.82 | 92.34 | 90.06 | 90.97 | -1.739% | 59,661 | +52.677% |
| 2025-09-04 | 91.44 | 92.79 | 91.44 | 92.58 | +0.949% | 37,938 | +50.022% |
| 2025-09-03 | 93.54 | 94.52 | 91.40 | 91.71 | -2.952% | 76,620 | +51.445% |
| 2025-09-02 | 93.39 | 94.50 | 92.95 | 94.50 | +0.800% | 83,879 | +46.974% |
| 2025-08-29 | 93.45 | 94.16 | 93.23 | 93.75 | +0.267% | 73,410 | +48.149% |
| 2025-08-28 | 92.70 | 93.65 | 91.93 | 93.50 | +1.026% | 37,456 | +48.545% |
| 2025-08-27 | 91.18 | 93.01 | 91.18 | 92.55 | +1.181% | 47,431 | +50.070% |
| 2025-08-26 | 91.13 | 91.47 | 90.61 | 91.47 | -0.175% | 24,100 | +51.842% |
| 2025-08-25 | 90.74 | 91.76 | 90.74 | 91.63 | +0.814% | 40,325 | +51.577% |
| 2025-08-22 | 88.56 | 91.06 | 88.56 | 90.89 | +2.875% | 54,824 | +52.811% |
| 2025-08-21 | 88.03 | 88.63 | 87.48 | 88.35 | +0.170% | 36,585 | +57.204% |
| 2025-08-20 | 87.53 | 88.55 | 87.30 | 88.20 | +0.985% | 39,024 | +57.472% |
| 2025-08-19 | 86.87 | 88.21 | 86.87 | 87.34 | -0.092% | 47,681 | +59.022% |
| 2025-08-18 | 87.77 | 87.77 | 86.92 | 87.42 | -0.974% | 43,316 | +58.877% |
| 2025-08-15 | 88.38 | 89.21 | 87.97 | 88.28 | -0.249% | 28,065 | +57.329% |
| 2025-08-14 | 88.20 | 88.60 | 87.19 | 88.50 | +0.215% | 39,936 | +56.938% |
| 2025-08-13 | 87.47 | 88.31 | 86.98 | 88.31 | +1.319% | 73,963 | +57.276% |
| 2025-08-12 | 86.55 | 88.18 | 86.40 | 87.16 | +0.903% | 73,065 | +59.351% |
| 2025-08-11 | 87.44 | 87.84 | 86.06 | 86.38 | -0.701% | 108,102 | +60.790% |
| 2025-08-08 | 86.94 | 88.12 | 86.25 | 86.99 | +0.416% | 94,121 | +59.662% |
| 2025-08-07 | 88.12 | 89.15 | 86.52 | 86.63 | -0.960% | 127,401 | +60.326% |
| 2025-08-06 | 89.15 | 89.67 | 87.09 | 87.47 | -1.086% | 67,349 | +58.786% |
| 2025-08-05 | 88.08 | 88.62 | 87.13 | 88.43 | +0.603% | 66,235 | +57.062% |
| 2025-08-04 | 87.09 | 88.28 | 87.09 | 87.90 | +0.446% | 63,977 | +58.009% |
| 2025-08-01 | 89.71 | 89.71 | 87.21 | 87.51 | -3.079% | 46,272 | +58.713% |
| 2025-07-31 | 90.36 | 91.52 | 89.91 | 90.29 | -0.900% | 61,393 | +53.827% |
| 2025-07-30 | 91.64 | 91.90 | 90.47 | 91.11 | -1.428% | 44,717 | +52.442% |
| 2025-07-29 | 91.68 | 92.46 | 91.13 | 92.43 | +0.906% | 41,508 | +50.265% |
| 2025-07-28 | 90.64 | 91.60 | 90.62 | 91.60 | +2.107% | 33,694 | +51.627% |
| 2025-07-25 | 90.50 | 90.50 | 89.26 | 89.71 | -0.510% | 47,308 | +54.821% |
| 2025-07-24 | 90.15 | 90.58 | 89.22 | 90.17 | -0.078% | 86,725 | +54.031% |
| 2025-07-23 | 89.53 | 90.35 | 89.01 | 90.24 | +0.782% | 56,235 | +53.912% |
| 2025-07-22 | 88.60 | 89.92 | 88.60 | 89.54 | +0.970% | 78,544 | +55.115% |
| 2025-07-21 | 90.54 | 90.54 | 88.56 | 88.68 | -2.033% | 62,182 | +56.619% |
| 2025-07-18 | 91.50 | 91.85 | 90.44 | 90.52 | +0.044% | 161,341 | +53.436% |
| 2025-07-17 | 89.24 | 90.62 | 88.97 | 90.48 | +1.355% | 61,793 | +53.504% |
| 2025-07-16 | 90.60 | 90.85 | 88.96 | 89.27 | -1.348% | 127,633 | +55.584% |
| 2025-07-15 | 92.08 | 92.55 | 90.49 | 90.49 | -1.791% | 46,735 | +53.487% |
| 2025-07-14 | 92.59 | 92.84 | 91.57 | 92.14 | -0.935% | 125,421 | +50.738% |
| 2025-07-11 | 92.50 | 93.44 | 92.27 | 93.01 | +0.172% | 43,309 | +49.328% |
| 2025-07-10 | 91.44 | 92.87 | 90.88 | 92.85 | +1.012% | 53,305 | +49.585% |
| 2025-07-09 | 92.43 | 92.53 | 91.72 | 91.92 | -0.809% | 81,773 | +51.099% |
| 2025-07-08 | 90.04 | 93.24 | 90.04 | 92.67 | +2.852% | 103,615 | +49.876% |
| 2025-07-07 | 90.64 | 91.20 | 89.13 | 90.10 | -1.141% | 116,986 | +54.151% |
| 2025-07-03 | 91.11 | 91.82 | 90.96 | 91.14 | -0.099% | 32,133 | +52.392% |
| 2025-07-02 | 90.29 | 91.35 | 89.38 | 91.23 | +1.842% | 66,166 | +52.242% |
| 2025-07-01 | 88.62 | 90.19 | 87.83 | 89.58 | +1.106% | 46,986 | +55.046% |
| 2025-06-30 | 88.98 | 89.16 | 88.43 | 88.60 | -0.795% | 96,029 | +56.761% |
| 2025-06-27 | 89.95 | 89.95 | 88.78 | 89.31 | -0.535% | 46,984 | +55.515% |
| 2025-06-26 | 89.06 | 90.09 | 88.68 | 89.79 | +1.206% | 78,076 | +54.683% |
| 2025-06-25 | 89.57 | 89.69 | 88.72 | 88.72 | -1.115% | 88,741 | +56.549% |
| 2025-06-24 | 89.08 | 90.74 | 89.01 | 89.72 | -0.873% | 212,249 | +54.804% |
| 2025-06-23 | 94.46 | 94.46 | 90.25 | 90.51 | -3.084% | 222,358 | +53.453% |
| 2025-06-20 | 93.24 | 93.66 | 92.63 | 93.39 | +0.755% | 72,449 | +48.720% |
| 2025-06-18 | 93.73 | 94.38 | 92.45 | 92.69 | -0.845% | 158,608 | +49.844% |
| 2025-06-17 | 93.29 | 94.14 | 93.08 | 93.48 | +1.049% | 297,409 | +48.577% |
| 2025-06-16 | 92.47 | 93.48 | 91.69 | 92.51 | -0.910% | 95,590 | +50.135% |
| 2025-06-13 | 93.67 | 93.67 | 91.65 | 93.36 | +2.402% | 143,277 | +48.768% |
| 2025-06-12 | 90.01 | 91.22 | 89.37 | 91.17 | +0.751% | 67,345 | +52.342% |
| 2025-06-11 | 89.93 | 91.04 | 89.18 | 90.49 | +1.697% | 74,831 | +53.487% |
| 2025-06-10 | 88.35 | 89.86 | 88.35 | 88.98 | +1.738% | 46,309 | +56.091% |
| 2025-06-09 | 87.35 | 88.27 | 86.79 | 87.46 | +0.483% | 54,237 | +58.804% |
| 2025-06-06 | 86.09 | 87.35 | 86.09 | 87.04 | +2.184% | 46,271 | +59.570% |
| 2025-06-05 | 85.91 | 85.91 | 84.80 | 85.18 | -0.269% | 61,057 | +63.055% |
| 2025-06-04 | 87.40 | 88.00 | 85.33 | 85.41 | -2.322% | 74,898 | +62.616% |
| 2025-06-03 | 86.13 | 88.08 | 85.98 | 87.44 | +1.710% | 76,359 | +58.840% |
| 2025-06-02 | 86.75 | 86.94 | 84.99 | 85.97 | +1.416% | 72,744 | +61.556% |
| 2025-05-30 | 85.17 | 85.58 | 84.22 | 84.77 | -1.166% | 34,624 | +63.843% |
| 2025-05-29 | 85.49 | 85.78 | 84.90 | 85.77 | +0.586% | 29,132 | +61.933% |
| 2025-05-28 | 87.07 | 87.27 | 85.06 | 85.27 | -1.433% | 48,029 | +62.883% |
| 2025-05-27 | 86.25 | 86.68 | 85.33 | 86.51 | +1.016% | 57,494 | +60.548% |
| 2025-05-23 | 84.75 | 85.89 | 84.75 | 85.64 | -0.093% | 44,958 | +62.179% |
| 2025-05-22 | 85.45 | 86.24 | 84.58 | 85.72 | -0.453% | 53,821 | +62.028% |
| 2025-05-21 | 87.52 | 87.52 | 86.06 | 86.11 | -2.392% | 74,874 | +61.294% |
| 2025-05-20 | 88.81 | 88.91 | 88.13 | 88.22 | -0.552% | 48,564 | +57.436% |
| 2025-05-19 | 89.15 | 89.15 | 88.16 | 88.71 | -1.159% | 67,467 | +56.566% |
| 2025-05-16 | 90.15 | 90.15 | 88.85 | 89.75 | -0.200% | 72,906 | +54.752% |
| 2025-05-15 | 88.90 | 90.00 | 88.38 | 89.93 | -0.144% | 94,808 | +54.442% |
| 2025-05-14 | 90.18 | 90.53 | 89.58 | 90.06 | -0.651% | 62,224 | +54.219% |
| 2025-05-13 | 88.97 | 91.29 | 88.69 | 90.65 | +2.894% | 102,893 | +53.216% |
| 2025-05-12 | 88.78 | 89.66 | 87.69 | 88.10 | +3.525% | 113,191 | +57.650% |
| 2025-05-09 | 85.05 | 85.55 | 84.24 | 85.10 | +1.297% | 35,498 | +63.208% |
| 2025-05-08 | 82.90 | 85.19 | 82.90 | 84.01 | +2.214% | 239,766 | +65.326% |
| 2025-05-07 | 82.60 | 82.63 | 81.35 | 82.19 | +0.024% | 73,946 | +68.986% |
| 2025-05-06 | 83.07 | 83.52 | 82.04 | 82.17 | -0.340% | 93,179 | +69.028% |
| 2025-05-05 | 82.41 | 83.28 | 82.07 | 82.45 | -1.587% | 133,962 | +68.454% |
| 2025-05-02 | 83.29 | 83.85 | 81.81 | 83.78 | +1.774% | 96,240 | +65.779% |
| 2025-05-01 | 80.86 | 83.25 | 80.86 | 82.32 | +1.392% | 93,706 | +68.720% |
| 2025-04-30 | 82.10 | 82.10 | 80.50 | 81.19 | -2.673% | 85,716 | +71.068% |
| 2025-04-29 | 83.00 | 83.97 | 82.57 | 83.42 | -0.702% | 65,302 | +66.495% |
| 2025-04-28 | 83.07 | 84.24 | 83.07 | 84.01 | +1.192% | 74,116 | +65.326% |
| 2025-04-25 | 81.92 | 83.06 | 81.92 | 83.02 | +0.302% | 83,639 | +67.297% |
| 2025-04-24 | 82.37 | 83.07 | 81.75 | 82.77 | +1.334% | 52,074 | +67.802% |
| 2025-04-23 | 82.34 | 83.21 | 81.06 | 81.68 | +0.591% | 95,341 | +70.042% |
| 2025-04-22 | 80.31 | 81.89 | 80.03 | 81.20 | +2.733% | 60,392 | +71.047% |
| 2025-04-21 | 79.95 | 80.03 | 78.22 | 79.04 | -2.696% | 72,203 | +75.721% |
| 2025-04-17 | 80.19 | 82.30 | 80.04 | 81.23 | +2.576% | 80,198 | +70.984% |
| 2025-04-16 | 78.49 | 80.76 | 78.49 | 79.19 | +1.357% | 54,836 | +75.388% |
| 2025-04-15 | 78.36 | 79.63 | 78.06 | 78.13 | 0.000% | 59,309 | +77.768% |