IETC
iShares U.S. Tech Independence Focused ETF
stockBATSETF
At CloseOct 2, 2026 11:11:26 AM EDT
116.51USD+0.002%(+0.00)3,658
117.03Bid117.28Ask0.25SpreadIETC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 116.92 | 117.40 | 116.43 | 116.51 | +0.998% | 12,334 | 0.000% |
| 2026-10-01 | 114.89 | 115.45 | 114.09 | 115.36 | +1.056% | 7,332 | +0.998% |
| 2026-09-30 | 114.40 | 114.83 | 114.15 | 114.15 | +0.325% | 8,169 | +2.065% |
| 2026-09-29 | 114.33 | 114.33 | 113.59 | 113.78 | +0.317% | 9,628 | +2.397% |
| 2026-09-28 | 114.21 | 114.21 | 112.49 | 113.42 | -1.107% | 9,642 | +2.722% |
| 2026-09-25 | 115.29 | 115.29 | 114.49 | 114.69 | +0.105% | 17,430 | +1.585% |
| 2026-09-24 | 113.24 | 114.69 | 113.24 | 114.57 | +0.026% | 49,788 | +1.691% |
| 2026-09-23 | 115.33 | 115.33 | 113.96 | 114.54 | -0.728% | 18,402 | +1.718% |
| 2026-09-22 | 114.39 | 115.58 | 114.39 | 115.38 | +0.654% | 14,312 | +0.977% |
| 2026-09-21 | 112.49 | 114.72 | 112.49 | 114.63 | +3.177% | 19,420 | +1.638% |
| 2026-09-18 | 110.34 | 111.10 | 110.06 | 111.10 | +1.239% | 11,750 | +4.867% |
| 2026-09-17 | 109.49 | 109.92 | 108.90 | 109.74 | +2.393% | 21,827 | +6.167% |
| 2026-09-16 | 107.64 | 108.33 | 106.35 | 107.18 | +0.201% | 29,814 | +8.707% |
| 2026-09-15 | 107.58 | 107.59 | 106.86 | 106.96 | -0.372% | 13,001 | +8.926% |
| 2026-09-14 | 106.56 | 107.94 | 106.36 | 107.36 | -1.829% | 18,083 | +8.520% |
| 2026-09-11 | 109.56 | 109.83 | 109.27 | 109.36 | +1.137% | 5,669 | +6.535% |
| 2026-09-10 | 108.31 | 108.96 | 108.13 | 108.13 | -1.676% | 10,983 | +7.746% |
| 2026-09-09 | 109.90 | 110.50 | 109.75 | 109.97 | -0.074% | 21,950 | +5.941% |
| 2026-09-08 | 110.84 | 110.84 | 109.98 | 110.06 | +0.028% | 14,286 | +5.863% |
| 2026-09-04 | 109.27 | 110.10 | 109.27 | 110.03 | +1.154% | 12,126 | +5.892% |
| 2026-09-03 | 107.19 | 108.88 | 107.19 | 108.77 | +1.445% | 15,081 | +7.114% |
| 2026-09-02 | 107.01 | 107.41 | 106.74 | 107.22 | +0.094% | 14,303 | +8.662% |
| 2026-09-01 | 107.33 | 107.86 | 106.76 | 107.12 | -1.906% | 17,765 | +8.764% |
| 2026-08-31 | 108.77 | 109.24 | 108.59 | 109.20 | +0.276% | 24,692 | +6.691% |
| 2026-08-28 | 110.30 | 110.52 | 108.76 | 108.90 | -1.483% | 18,461 | +6.985% |
| 2026-08-27 | 109.71 | 110.54 | 109.69 | 110.54 | +2.504% | 21,261 | +5.399% |
| 2026-08-26 | 107.01 | 108.00 | 106.91 | 107.84 | +0.419% | 25,176 | +8.037% |
| 2026-08-25 | 107.40 | 107.86 | 106.86 | 107.39 | +1.063% | 19,319 | +8.490% |
| 2026-08-24 | 107.06 | 107.06 | 105.71 | 106.26 | -1.757% | 29,589 | +9.644% |
| 2026-08-21 | 108.57 | 108.57 | 107.30 | 108.16 | +0.353% | 22,360 | +7.718% |
| 2026-08-20 | 107.77 | 108.41 | 107.36 | 107.78 | -0.117% | 24,193 | +8.098% |
| 2026-08-19 | 109.83 | 109.83 | 107.22 | 107.91 | -1.230% | 18,144 | +7.971% |
| 2026-08-18 | 109.72 | 110.41 | 108.73 | 109.25 | -2.662% | 16,337 | +6.643% |
| 2026-08-17 | 112.85 | 113.06 | 112.20 | 112.24 | +0.144% | 20,835 | +3.805% |
| 2026-08-14 | 113.07 | 113.07 | 111.71 | 112.08 | -0.633% | 15,626 | +3.954% |
| 2026-08-13 | 111.35 | 113.35 | 111.35 | 112.79 | +1.248% | 21,877 | +3.296% |
| 2026-08-12 | 111.70 | 111.84 | 111.28 | 111.40 | +1.540% | 16,903 | +4.585% |
| 2026-08-11 | 110.67 | 110.67 | 109.32 | 109.71 | -0.300% | 14,700 | +6.196% |
| 2026-08-10 | 110.15 | 111.00 | 110.04 | 110.04 | -0.245% | 21,663 | +5.877% |
| 2026-08-07 | 110.09 | 110.35 | 109.64 | 110.31 | +1.612% | 12,856 | +5.618% |
| 2026-08-06 | 107.87 | 109.40 | 107.72 | 108.56 | -0.376% | 22,465 | +7.321% |
| 2026-08-05 | 110.47 | 110.47 | 108.97 | 108.97 | -0.873% | 14,207 | +6.917% |
| 2026-08-04 | 107.07 | 110.34 | 107.07 | 109.93 | +4.437% | 27,789 | +5.983% |
| 2026-08-03 | 102.55 | 105.57 | 102.55 | 105.26 | +2.323% | 25,656 | +10.686% |
| 2026-07-31 | 103.23 | 104.11 | 101.52 | 102.87 | +1.590% | 21,963 | +13.257% |
| 2026-07-30 | 99.78 | 101.39 | 99.51 | 101.26 | +4.241% | 39,239 | +15.058% |
| 2026-07-29 | 99.20 | 99.54 | 97.08 | 97.14 | -2.254% | 17,586 | +19.938% |
| 2026-07-28 | 99.07 | 99.86 | 97.35 | 99.38 | -1.046% | 86,978 | +17.234% |
| 2026-07-27 | 102.15 | 102.15 | 99.39 | 100.43 | -0.525% | 30,340 | +16.009% |
| 2026-07-24 | 101.97 | 102.19 | 100.56 | 100.96 | -1.136% | 12,433 | +15.400% |
| 2026-07-23 | 102.26 | 103.05 | 101.54 | 102.12 | -1.533% | 23,889 | +14.089% |
| 2026-07-22 | 102.95 | 104.32 | 102.95 | 103.71 | -0.336% | 77,007 | +12.340% |
| 2026-07-21 | 103.79 | 104.14 | 103.06 | 104.06 | +1.910% | 33,129 | +11.962% |
| 2026-07-20 | 102.64 | 103.32 | 102.10 | 102.11 | +0.137% | 549,434 | +14.100% |
| 2026-07-17 | 100.22 | 102.92 | 100.00 | 101.97 | -0.966% | 19,358 | +14.257% |
| 2026-07-16 | 104.23 | 104.23 | 102.45 | 102.97 | -2.458% | 12,192 | +13.153% |
| 2026-07-15 | 106.99 | 106.99 | 104.13 | 105.56 | -0.596% | 20,665 | +10.371% |
| 2026-07-14 | 105.65 | 106.58 | 105.28 | 106.19 | +0.781% | 20,346 | +9.714% |
| 2026-07-13 | 106.10 | 106.53 | 104.89 | 105.37 | -1.972% | 30,585 | +10.570% |
| 2026-07-10 | 107.41 | 107.68 | 106.80 | 107.49 | +0.093% | 23,948 | +8.389% |
| 2026-07-09 | 106.55 | 107.60 | 105.61 | 107.39 | +1.927% | 38,939 | +8.490% |
| 2026-07-08 | 103.37 | 105.41 | 103.24 | 105.36 | +0.900% | 24,889 | +10.580% |
| 2026-07-07 | 104.75 | 105.15 | 103.15 | 104.42 | -1.425% | 13,174 | +11.576% |
| 2026-07-06 | 104.90 | 106.57 | 104.90 | 105.93 | +2.180% | 22,159 | +9.985% |
| 2026-07-02 | 106.06 | 106.85 | 102.95 | 103.67 | -2.060% | 31,174 | +12.383% |
| 2026-07-01 | 106.04 | 106.81 | 105.78 | 105.85 | -1.397% | 20,642 | +10.069% |
| 2026-06-30 | 105.43 | 107.53 | 105.43 | 107.35 | +1.937% | 63,183 | +8.531% |
| 2026-06-29 | 104.12 | 105.33 | 102.25 | 105.31 | +2.442% | 52,126 | +10.633% |
| 2026-06-26 | 102.76 | 104.03 | 102.43 | 102.80 | -1.636% | 47,375 | +13.334% |
| 2026-06-25 | 106.63 | 106.63 | 102.98 | 104.51 | +0.336% | 32,530 | +11.480% |
| 2026-06-24 | 104.83 | 105.36 | 103.13 | 104.16 | -0.535% | 41,035 | +11.854% |
| 2026-06-23 | 104.47 | 106.29 | 104.41 | 104.72 | -3.430% | 42,350 | +11.256% |
| 2026-06-22 | 109.80 | 109.96 | 107.87 | 108.44 | -0.841% | 23,587 | +7.440% |
| 2026-06-18 | 108.84 | 109.53 | 108.20 | 109.36 | +2.608% | 23,134 | +6.536% |
| 2026-06-17 | 108.55 | 108.65 | 106.45 | 106.58 | -0.893% | 52,777 | +9.315% |
| 2026-06-16 | 110.00 | 110.00 | 107.54 | 107.54 | -2.165% | 41,731 | +8.339% |
| 2026-06-15 | 108.66 | 110.11 | 108.66 | 109.92 | +3.639% | 63,021 | +5.993% |
| 2026-06-12 | 106.25 | 106.82 | 105.21 | 106.06 | -0.066% | 301,797 | +9.851% |
| 2026-06-11 | 103.96 | 106.29 | 103.30 | 106.13 | +1.901% | 179,163 | +9.778% |
| 2026-06-10 | 105.02 | 106.74 | 104.06 | 104.15 | -2.509% | 74,922 | +11.865% |
| 2026-06-09 | 109.20 | 109.94 | 103.06 | 106.83 | -1.530% | 42,525 | +9.059% |
| 2026-06-08 | 109.34 | 109.43 | 108.14 | 108.49 | +1.005% | 32,251 | +7.390% |
| 2026-06-05 | 111.97 | 112.00 | 107.03 | 107.41 | -5.549% | 62,174 | +8.470% |
| 2026-06-04 | 112.55 | 114.22 | 112.52 | 113.72 | -1.626% | 30,165 | +2.451% |
| 2026-06-03 | 118.03 | 118.03 | 115.34 | 115.60 | -2.125% | 33,530 | +0.785% |
| 2026-06-02 | 117.88 | 118.40 | 117.39 | 118.11 | -0.127% | 38,697 | -1.357% |
| 2026-06-01 | 116.00 | 118.70 | 115.51 | 118.26 | +2.817% | 34,719 | -1.482% |
| 2026-05-29 | 112.49 | 115.02 | 112.49 | 115.02 | +3.491% | 20,419 | +1.293% |
| 2026-05-28 | 109.16 | 111.20 | 109.13 | 111.14 | +1.809% | 25,226 | +4.830% |
| 2026-05-27 | 109.62 | 109.74 | 108.62 | 109.17 | -0.506% | 47,338 | +6.726% |
| 2026-05-26 | 109.35 | 110.27 | 108.89 | 109.72 | +1.180% | 33,877 | +6.186% |
| 2026-05-22 | 108.43 | 109.28 | 107.98 | 108.44 | +0.706% | 48,910 | +7.440% |
| 2026-05-21 | 106.51 | 108.00 | 106.51 | 107.68 | +0.373% | 101,276 | +8.198% |
| 2026-05-20 | 105.52 | 107.28 | 105.17 | 107.28 | +1.764% | 187,142 | +8.601% |
| 2026-05-19 | 105.52 | 106.28 | 104.94 | 105.42 | -1.014% | 56,078 | +10.518% |
| 2026-05-18 | 106.86 | 107.04 | 105.45 | 106.50 | -0.178% | 27,131 | +9.397% |
| 2026-05-15 | 106.39 | 107.61 | 106.02 | 106.69 | -1.359% | 18,276 | +9.202% |
| 2026-05-14 | 106.43 | 108.35 | 106.43 | 108.16 | +2.009% | 20,351 | +7.718% |
| 2026-05-13 | 106.02 | 106.29 | 105.00 | 106.03 | +0.094% | 28,822 | +9.882% |
| 2026-05-12 | 106.60 | 106.60 | 104.15 | 105.93 | -1.249% | 21,454 | +9.985% |
| 2026-05-11 | 106.67 | 107.57 | 106.59 | 107.27 | -0.037% | 36,500 | +8.612% |
| 2026-05-08 | 106.01 | 107.31 | 105.59 | 107.31 | +1.571% | 34,428 | +8.571% |
| 2026-05-07 | 105.78 | 106.86 | 105.33 | 105.65 | +0.275% | 28,146 | +10.277% |
| 2026-05-06 | 105.07 | 105.43 | 104.39 | 105.36 | +0.997% | 46,794 | +10.580% |
| 2026-05-05 | 104.34 | 104.56 | 103.78 | 104.32 | +0.637% | 49,924 | +11.683% |
| 2026-05-04 | 103.68 | 104.51 | 103.34 | 103.66 | +0.368% | 43,009 | +12.394% |
| 2026-05-01 | 102.31 | 103.71 | 102.31 | 103.28 | +1.374% | 61,467 | +12.808% |
| 2026-04-30 | 101.81 | 101.89 | 100.20 | 101.88 | +0.801% | 29,985 | +14.358% |
| 2026-04-29 | 100.90 | 101.07 | 100.12 | 101.07 | +0.021% | 50,812 | +15.274% |
| 2026-04-28 | 100.89 | 101.60 | 100.41 | 101.05 | -1.598% | 59,520 | +15.298% |
| 2026-04-27 | 102.33 | 102.77 | 102.09 | 102.69 | -0.039% | 39,852 | +13.456% |
| 2026-04-24 | 102.00 | 102.85 | 101.06 | 102.73 | +1.743% | 31,864 | +13.411% |
| 2026-04-23 | 102.28 | 102.30 | 99.68 | 100.97 | -2.614% | 48,884 | +15.388% |
| 2026-04-22 | 102.54 | 103.68 | 102.03 | 103.68 | +2.420% | 41,428 | +12.372% |
| 2026-04-21 | 101.40 | 102.26 | 100.76 | 101.23 | +0.337% | 51,089 | +15.092% |
| 2026-04-20 | 100.46 | 101.04 | 100.07 | 100.89 | +0.040% | 33,419 | +15.480% |
| 2026-04-17 | 100.70 | 101.31 | 100.60 | 100.85 | +1.296% | 47,644 | +15.526% |
| 2026-04-16 | 99.13 | 99.77 | 98.49 | 99.56 | +1.035% | 138,464 | +17.022% |
| 2026-04-15 | 96.78 | 98.59 | 96.71 | 98.54 | +2.379% | 60,253 | +18.234% |
| 2026-04-14 | 95.49 | 96.40 | 95.49 | 96.25 | +1.707% | 36,120 | +21.047% |
| 2026-04-13 | 91.83 | 94.65 | 91.83 | 94.64 | +2.942% | 34,873 | +23.113% |
| 2026-04-10 | 92.07 | 92.52 | 91.50 | 91.93 | +0.044% | 161,082 | +26.735% |
| 2026-04-09 | 92.60 | 92.60 | 91.08 | 91.89 | -0.842% | 40,060 | +26.790% |
| 2026-04-08 | 94.73 | 95.00 | 92.35 | 92.67 | +1.590% | 45,361 | +25.723% |
| 2026-04-07 | 90.21 | 91.22 | 89.24 | 91.22 | +1.041% | 34,633 | +27.722% |
| 2026-04-06 | 89.93 | 90.47 | 89.74 | 90.28 | +0.434% | 37,491 | +29.051% |
| 2026-04-02 | 87.21 | 89.91 | 87.07 | 89.89 | +0.819% | 27,596 | +29.611% |
| 2026-04-01 | 89.26 | 89.87 | 88.50 | 89.16 | +0.883% | 21,447 | +30.672% |
| 2026-03-31 | 85.89 | 88.39 | 85.89 | 88.38 | +4.087% | 34,651 | +31.826% |
| 2026-03-30 | 86.34 | 86.61 | 84.32 | 84.91 | -1.003% | 52,520 | +37.213% |
| 2026-03-27 | 87.04 | 87.04 | 85.69 | 85.77 | -2.490% | 50,692 | +35.837% |
| 2026-03-26 | 89.28 | 89.94 | 87.96 | 87.96 | -2.828% | 46,133 | +32.455% |
| 2026-03-25 | 91.37 | 91.64 | 90.24 | 90.52 | +0.455% | 29,658 | +28.709% |
| 2026-03-24 | 91.33 | 91.33 | 89.78 | 90.11 | -2.033% | 24,207 | +29.295% |
| 2026-03-23 | 91.28 | 92.90 | 91.28 | 91.98 | +2.257% | 53,211 | +26.666% |
| 2026-03-20 | 91.74 | 91.74 | 89.47 | 89.95 | -2.398% | 31,272 | +29.525% |
| 2026-03-19 | 90.75 | 92.55 | 90.40 | 92.16 | +0.392% | 31,129 | +26.419% |
| 2026-03-18 | 92.60 | 92.93 | 91.80 | 91.80 | -1.131% | 30,009 | +26.915% |
| 2026-03-17 | 92.86 | 93.41 | 92.68 | 92.85 | +0.335% | 54,588 | +25.479% |
| 2026-03-16 | 92.24 | 93.16 | 92.17 | 92.54 | +1.369% | 39,782 | +25.900% |
| 2026-03-13 | 92.63 | 93.22 | 91.12 | 91.29 | -1.212% | 119,972 | +27.624% |
| 2026-03-12 | 93.14 | 93.52 | 92.39 | 92.41 | -1.366% | 399,326 | +26.077% |
| 2026-03-11 | 93.94 | 94.50 | 93.11 | 93.69 | +0.450% | 30,961 | +24.354% |
| 2026-03-10 | 94.36 | 94.36 | 93.16 | 93.27 | -0.977% | 37,849 | +24.914% |
| 2026-03-09 | 92.00 | 94.20 | 91.79 | 94.19 | +0.997% | 46,891 | +23.694% |
| 2026-03-06 | 92.50 | 94.38 | 92.50 | 93.26 | -0.713% | 50,474 | +24.928% |
| 2026-03-05 | 93.16 | 94.61 | 92.80 | 93.93 | +0.978% | 42,519 | +24.037% |
| 2026-03-04 | 91.93 | 93.47 | 91.69 | 93.02 | +1.828% | 54,794 | +25.250% |
| 2026-03-03 | 89.84 | 91.83 | 89.02 | 91.35 | -0.534% | 63,428 | +27.540% |
| 2026-03-02 | 89.50 | 92.03 | 89.50 | 91.84 | +0.990% | 45,671 | +26.859% |
| 2026-02-27 | 89.80 | 91.01 | 89.80 | 90.94 | -0.840% | 31,151 | +28.115% |
| 2026-02-26 | 91.99 | 91.99 | 90.50 | 91.71 | -0.499% | 57,919 | +27.039% |
| 2026-02-25 | 91.04 | 92.37 | 90.86 | 92.17 | +2.048% | 117,906 | +26.405% |
| 2026-02-24 | 89.29 | 90.66 | 88.67 | 90.32 | +1.040% | 398,384 | +28.994% |
| 2026-02-23 | 91.08 | 91.08 | 89.00 | 89.39 | -2.572% | 83,020 | +30.336% |
| 2026-02-20 | 91.00 | 92.65 | 91.00 | 91.75 | +0.076% | 55,918 | +26.984% |
| 2026-02-19 | 91.41 | 92.00 | 91.03 | 91.68 | -0.402% | 100,286 | +27.081% |
| 2026-02-18 | 91.30 | 92.78 | 91.02 | 92.05 | +1.087% | 55,562 | +26.570% |
| 2026-02-17 | 90.30 | 91.46 | 89.51 | 91.06 | -0.044% | 64,786 | +27.946% |
| 2026-02-13 | 90.82 | 92.07 | 90.14 | 91.10 | +0.441% | 57,854 | +27.890% |
| 2026-02-12 | 93.09 | 93.22 | 90.25 | 90.70 | -2.463% | 96,522 | +28.454% |
| 2026-02-11 | 95.14 | 95.14 | 92.22 | 92.99 | -1.274% | 71,689 | +25.290% |
| 2026-02-10 | 95.19 | 95.57 | 94.14 | 94.19 | -0.905% | 65,589 | +23.694% |
| 2026-02-09 | 92.99 | 95.67 | 92.81 | 95.05 | +2.237% | 73,064 | +22.575% |
| 2026-02-06 | 91.63 | 93.15 | 90.95 | 92.97 | +3.094% | 54,058 | +25.317% |
| 2026-02-05 | 91.19 | 92.15 | 89.86 | 90.18 | -2.360% | 123,920 | +29.194% |
| 2026-02-04 | 95.04 | 95.04 | 90.90 | 92.36 | -3.353% | 356,028 | +26.145% |
| 2026-02-03 | 98.93 | 98.93 | 94.25 | 95.56 | -2.306% | 76,073 | +21.916% |
| 2026-02-02 | 97.49 | 98.93 | 97.49 | 97.82 | +0.246% | 45,004 | +19.104% |
| 2026-01-30 | 98.39 | 98.87 | 97.22 | 97.58 | -1.583% | 33,624 | +19.397% |
| 2026-01-29 | 100.53 | 100.53 | 97.04 | 99.15 | -1.569% | 37,094 | +17.506% |
| 2026-01-28 | 101.62 | 101.84 | 100.65 | 100.73 | -0.376% | 35,829 | +15.663% |
| 2026-01-27 | 101.42 | 101.55 | 101.00 | 101.11 | +0.327% | 37,395 | +15.229% |
| 2026-01-26 | 100.24 | 101.30 | 100.24 | 100.78 | +0.710% | 43,279 | +15.606% |
| 2026-01-23 | 99.44 | 100.61 | 99.44 | 100.07 | +0.281% | 40,892 | +16.426% |
| 2026-01-22 | 100.41 | 100.41 | 99.37 | 99.79 | +0.931% | 69,492 | +16.753% |
| 2026-01-21 | 99.06 | 99.62 | 97.61 | 98.87 | +0.447% | 300,426 | +17.839% |
| 2026-01-20 | 99.22 | 99.95 | 98.40 | 98.43 | -2.833% | 46,205 | +18.366% |
| 2026-01-16 | 102.04 | 102.22 | 100.86 | 101.30 | -0.168% | 48,827 | +15.012% |
| 2026-01-15 | 102.77 | 102.77 | 101.42 | 101.47 | -0.098% | 30,967 | +14.820% |
| 2026-01-14 | 102.48 | 102.48 | 100.69 | 101.57 | -1.379% | 63,157 | +14.707% |
| 2026-01-13 | 103.52 | 103.71 | 102.72 | 102.99 | -0.522% | 54,959 | +13.125% |
| 2026-01-12 | 102.02 | 103.77 | 102.02 | 103.53 | +0.801% | 100,591 | +12.535% |
| 2026-01-09 | 101.90 | 102.92 | 101.60 | 102.71 | +1.070% | 54,385 | +13.437% |
| 2026-01-08 | 103.03 | 103.03 | 101.38 | 101.62 | -1.311% | 48,591 | +14.650% |
| 2026-01-07 | 102.61 | 103.85 | 102.61 | 102.97 | +0.165% | 42,837 | +13.147% |
| 2026-01-06 | 101.69 | 102.99 | 101.55 | 102.80 | +1.311% | 47,121 | +13.334% |
| 2026-01-05 | 102.00 | 102.12 | 101.27 | 101.47 | +0.825% | 54,494 | +14.820% |
| 2026-01-02 | 102.70 | 102.77 | 100.12 | 100.64 | -0.935% | 71,665 | +15.767% |
| 2025-12-31 | 102.84 | 102.84 | 101.53 | 101.59 | -1.004% | 47,962 | +14.684% |
| 2025-12-30 | 102.87 | 103.31 | 102.62 | 102.62 | -0.291% | 52,210 | +13.533% |
| 2025-12-29 | 102.72 | 103.25 | 102.65 | 102.92 | -0.618% | 41,028 | +13.202% |
| 2025-12-26 | 103.84 | 103.88 | 103.38 | 103.56 | -0.096% | 69,856 | +12.503% |
| 2025-12-24 | 103.27 | 103.81 | 103.27 | 103.66 | +0.174% | 13,222 | +12.394% |
| 2025-12-23 | 102.53 | 103.48 | 102.29 | 103.48 | +0.447% | 29,316 | +12.589% |
| 2025-12-22 | 103.03 | 103.08 | 102.73 | 103.02 | +0.852% | 38,950 | +13.092% |
| 2025-12-19 | 100.42 | 102.31 | 100.42 | 102.15 | +2.293% | 43,401 | +14.055% |
| 2025-12-18 | 100.00 | 100.45 | 99.41 | 99.86 | +1.577% | 50,883 | +16.671% |
| 2025-12-17 | 100.92 | 100.92 | 98.24 | 98.31 | -2.448% | 64,594 | +18.510% |
| 2025-12-16 | 99.75 | 101.04 | 99.75 | 100.78 | +0.416% | 69,245 | +15.609% |
| 2025-12-15 | 102.23 | 102.23 | 100.32 | 100.36 | -1.521% | 45,542 | +16.090% |
| 2025-12-12 | 104.13 | 104.13 | 101.34 | 101.91 | -3.086% | 41,651 | +14.324% |
| 2025-12-11 | 104.71 | 105.52 | 103.49 | 105.16 | -1.021% | 39,221 | +10.796% |
| 2025-12-10 | 105.47 | 106.54 | 105.00 | 106.24 | +0.768% | 34,849 | +9.665% |
| 2025-12-09 | 104.83 | 105.53 | 104.78 | 105.43 | +0.266% | 27,315 | +10.507% |
| 2025-12-08 | 105.19 | 105.67 | 104.65 | 105.15 | +0.603% | 55,029 | +10.801% |
| 2025-12-05 | 103.79 | 104.72 | 103.79 | 104.52 | +1.132% | 36,908 | +11.469% |
| 2025-12-04 | 102.98 | 103.35 | 102.47 | 103.35 | +0.692% | 26,534 | +12.731% |
| 2025-12-03 | 101.67 | 102.66 | 101.35 | 102.64 | +0.499% | 35,373 | +13.511% |
| 2025-12-02 | 102.25 | 103.25 | 102.10 | 102.13 | +0.660% | 38,409 | +14.078% |
| 2025-12-01 | 101.23 | 102.00 | 100.58 | 101.46 | -0.558% | 37,022 | +14.831% |
| 2025-11-28 | 101.50 | 102.03 | 101.24 | 102.03 | +0.870% | 18,493 | +14.190% |
| 2025-11-26 | 101.09 | 101.60 | 100.56 | 101.15 | +0.978% | 53,100 | +15.183% |
| 2025-11-25 | 98.95 | 100.39 | 97.68 | 100.17 | +0.876% | 58,972 | +16.310% |
| 2025-11-24 | 97.00 | 99.56 | 97.00 | 99.30 | +3.265% | 83,435 | +17.329% |
| 2025-11-21 | 96.07 | 97.35 | 94.19 | 96.16 | -0.042% | 71,467 | +21.160% |
| 2025-11-20 | 101.71 | 101.91 | 95.98 | 96.20 | -2.897% | 64,295 | +21.110% |
| 2025-11-19 | 98.66 | 100.04 | 98.00 | 99.07 | +0.589% | 63,440 | +17.601% |
| 2025-11-18 | 99.05 | 99.57 | 97.60 | 98.49 | -1.500% | 193,925 | +18.294% |
| 2025-11-17 | 100.51 | 101.57 | 99.04 | 99.99 | -1.196% | 77,499 | +16.519% |
| 2025-11-14 | 99.09 | 102.04 | 99.02 | 101.20 | +0.377% | 59,026 | +15.126% |
| 2025-11-13 | 103.03 | 103.03 | 100.47 | 100.82 | -2.862% | 59,370 | +15.560% |
| 2025-11-12 | 104.82 | 104.88 | 103.21 | 103.79 | -0.546% | 51,041 | +12.253% |
| 2025-11-11 | 104.43 | 104.56 | 103.56 | 104.36 | -0.619% | 42,061 | +11.640% |
| 2025-11-10 | 104.19 | 105.17 | 103.68 | 105.01 | +2.739% | 64,086 | +10.949% |
| 2025-11-07 | 101.46 | 102.23 | 99.73 | 102.21 | -0.186% | 91,508 | +13.988% |
| 2025-11-06 | 104.85 | 104.85 | 102.02 | 102.40 | -2.206% | 81,052 | +13.777% |
| 2025-11-05 | 104.47 | 105.34 | 103.93 | 104.71 | +0.143% | 57,430 | +11.267% |
| 2025-11-04 | 105.40 | 106.40 | 104.32 | 104.56 | -3.104% | 72,605 | +11.427% |
| 2025-11-03 | 108.30 | 108.47 | 107.27 | 107.91 | +0.615% | 88,820 | +7.967% |
| 2025-10-31 | 108.05 | 108.05 | 106.55 | 107.25 | +0.903% | 55,897 | +8.632% |
| 2025-10-30 | 107.24 | 107.40 | 106.27 | 106.29 | -1.556% | 221,486 | +9.613% |
| 2025-10-29 | 107.89 | 108.06 | 106.91 | 107.97 | +0.671% | 66,512 | +7.907% |
| 2025-10-28 | 106.91 | 107.70 | 106.50 | 107.25 | +0.837% | 80,624 | +8.632% |
| 2025-10-27 | 106.08 | 106.50 | 105.90 | 106.36 | +1.683% | 67,321 | +9.541% |
| 2025-10-24 | 104.26 | 104.94 | 104.05 | 104.60 | +1.435% | 85,755 | +11.384% |
| 2025-10-23 | 101.88 | 103.31 | 101.88 | 103.12 | +1.098% | 54,708 | +12.983% |
| 2025-10-22 | 103.27 | 103.27 | 100.98 | 102.00 | -1.115% | 65,211 | +14.223% |
| 2025-10-21 | 102.99 | 103.44 | 102.55 | 103.15 | +0.282% | 71,592 | +12.950% |
| 2025-10-20 | 102.38 | 103.14 | 102.34 | 102.86 | +1.071% | 35,233 | +13.268% |
| 2025-10-17 | 101.44 | 102.10 | 100.63 | 101.77 | -0.186% | 36,954 | +14.481% |
| 2025-10-16 | 103.06 | 103.50 | 101.59 | 101.96 | -0.176% | 46,467 | +14.268% |
| 2025-10-15 | 103.06 | 103.30 | 101.30 | 102.14 | +0.403% | 51,319 | +14.067% |
| 2025-10-14 | 101.54 | 102.70 | 100.41 | 101.73 | -1.099% | 47,633 | +14.526% |
| 2025-10-13 | 102.65 | 103.08 | 101.74 | 102.86 | +2.798% | 77,849 | +13.268% |
| 2025-10-10 | 104.28 | 104.62 | 100.06 | 100.06 | -3.955% | 94,246 | +16.438% |
| 2025-10-09 | 104.05 | 104.22 | 103.42 | 104.18 | +0.241% | 58,415 | +11.833% |
| 2025-10-08 | 102.80 | 103.94 | 102.80 | 103.93 | +1.277% | 48,942 | +12.102% |
| 2025-10-07 | 103.40 | 103.47 | 101.73 | 102.62 | -0.311% | 69,932 | +13.533% |
| 2025-10-06 | 102.62 | 103.33 | 102.50 | 102.94 | +0.922% | 103,171 | +13.180% |
| 2025-10-03 | 103.30 | 103.44 | 101.65 | 102.00 | -1.057% | 79,220 | +14.223% |
| 2025-10-02 | 103.30 | 103.30 | 102.60 | 103.09 | +0.743% | 42,642 | +13.015% |
| 2025-10-01 | 101.59 | 102.44 | 101.23 | 102.33 | +0.392% | 97,828 | +13.855% |
| 2025-09-30 | 101.81 | 101.94 | 101.05 | 101.93 | +0.206% | 213,032 | +14.302% |
| 2025-09-29 | 102.16 | 102.44 | 101.58 | 101.72 | +0.236% | 97,573 | +14.538% |
| 2025-09-26 | 101.73 | 101.73 | 100.75 | 101.48 | +0.148% | 44,837 | +14.808% |
| 2025-09-25 | 100.89 | 101.99 | 100.47 | 101.33 | -0.686% | 63,577 | +14.978% |
| 2025-09-24 | 103.02 | 103.02 | 101.43 | 102.03 | -0.643% | 49,796 | +14.190% |
| 2025-09-23 | 103.97 | 103.97 | 102.09 | 102.69 | -0.926% | 58,297 | +13.456% |
| 2025-09-22 | 103.04 | 103.77 | 102.90 | 103.65 | +0.290% | 63,871 | +12.405% |
| 2025-09-19 | 102.92 | 103.43 | 102.53 | 103.35 | +0.888% | 77,839 | +12.731% |
| 2025-09-18 | 102.29 | 102.77 | 101.77 | 102.44 | +1.046% | 111,930 | +13.733% |
| 2025-09-17 | 102.02 | 102.02 | 100.27 | 101.38 | -0.754% | 74,724 | +14.922% |
| 2025-09-16 | 102.92 | 102.93 | 102.00 | 102.15 | -0.477% | 46,348 | +14.055% |
| 2025-09-15 | 101.99 | 102.64 | 101.76 | 102.64 | +0.914% | 76,527 | +13.511% |
| 2025-09-12 | 102.11 | 102.11 | 101.55 | 101.71 | -0.206% | 57,593 | +14.549% |
| 2025-09-11 | 102.96 | 102.96 | 101.92 | 101.92 | -0.352% | 122,599 | +14.313% |
| 2025-09-10 | 102.29 | 103.13 | 101.72 | 102.28 | +2.239% | 637,831 | +13.910% |
| 2025-09-09 | 100.04 | 100.08 | 99.14 | 100.04 | +0.492% | 62,574 | +16.461% |
| 2025-09-08 | 99.17 | 99.88 | 99.17 | 99.55 | +1.200% | 57,396 | +17.034% |
| 2025-09-05 | 99.56 | 99.62 | 97.35 | 98.37 | +0.954% | 71,000 | +18.438% |
| 2025-09-04 | 96.85 | 97.44 | 96.26 | 97.44 | +0.640% | 55,385 | +19.569% |
| 2025-09-03 | 97.08 | 97.25 | 96.21 | 96.82 | +0.394% | 43,007 | +20.334% |
| 2025-09-02 | 95.40 | 96.44 | 94.76 | 96.44 | -0.772% | 96,428 | +20.808% |
| 2025-08-29 | 98.20 | 98.20 | 96.72 | 97.19 | -1.380% | 83,700 | +19.876% |
| 2025-08-28 | 97.79 | 98.67 | 97.45 | 98.55 | +1.077% | 84,784 | +18.222% |
| 2025-08-27 | 97.35 | 97.66 | 96.92 | 97.50 | +0.247% | 79,574 | +19.495% |
| 2025-08-26 | 96.72 | 97.38 | 96.56 | 97.26 | +0.569% | 52,111 | +19.790% |
| 2025-08-25 | 96.87 | 97.22 | 96.24 | 96.71 | -0.381% | 63,139 | +20.471% |
| 2025-08-22 | 95.78 | 97.69 | 95.40 | 97.08 | +1.750% | 80,197 | +20.012% |
| 2025-08-21 | 95.66 | 95.71 | 94.92 | 95.41 | -0.428% | 75,579 | +22.113% |
| 2025-08-20 | 95.85 | 95.87 | 93.81 | 95.82 | -0.602% | 135,181 | +21.590% |
| 2025-08-19 | 98.62 | 98.62 | 96.11 | 96.40 | -2.340% | 106,145 | +20.859% |
| 2025-08-18 | 98.55 | 98.84 | 98.11 | 98.71 | -0.132% | 86,054 | +18.030% |
| 2025-08-15 | 99.28 | 99.28 | 98.27 | 98.84 | -0.373% | 62,054 | +17.875% |
| 2025-08-14 | 99.02 | 99.75 | 98.80 | 99.21 | -0.221% | 78,509 | +17.435% |
| 2025-08-13 | 100.33 | 100.33 | 99.09 | 99.43 | 0.000% | 90,180 | +17.176% |
| 2025-08-12 | 98.94 | 99.64 | 98.19 | 99.43 | +1.057% | 124,567 | +17.176% |
| 2025-08-11 | 99.28 | 99.49 | 98.16 | 98.39 | -0.837% | 136,636 | +18.414% |
| 2025-08-08 | 99.28 | 99.58 | 98.87 | 99.22 | +0.527% | 57,119 | +17.424% |
| 2025-08-07 | 99.98 | 99.98 | 97.78 | 98.70 | -0.323% | 91,941 | +18.042% |
| 2025-08-06 | 97.50 | 99.02 | 97.50 | 99.02 | +1.715% | 63,890 | +17.661% |
| 2025-08-05 | 98.25 | 98.65 | 97.06 | 97.35 | -0.164% | 119,810 | +19.679% |
| 2025-08-04 | 96.40 | 97.51 | 96.40 | 97.51 | +2.212% | 78,784 | +19.483% |
| 2025-08-01 | 96.37 | 96.37 | 94.91 | 95.40 | -2.663% | 102,263 | +22.125% |
| 2025-07-31 | 99.95 | 99.95 | 97.64 | 98.01 | -0.568% | 94,941 | +18.873% |
| 2025-07-30 | 98.53 | 98.82 | 97.98 | 98.57 | +0.254% | 85,441 | +18.198% |
| 2025-07-29 | 99.37 | 99.61 | 98.19 | 98.32 | -0.486% | 95,825 | +18.498% |
| 2025-07-28 | 98.87 | 98.87 | 98.30 | 98.80 | +0.386% | 76,017 | +17.923% |
| 2025-07-25 | 97.90 | 98.61 | 97.83 | 98.42 | +0.655% | 93,978 | +18.378% |
| 2025-07-24 | 97.50 | 97.90 | 97.26 | 97.78 | +0.524% | 83,827 | +19.153% |
| 2025-07-23 | 96.52 | 97.27 | 96.08 | 97.27 | +1.144% | 42,135 | +19.778% |
| 2025-07-22 | 97.01 | 97.01 | 95.48 | 96.17 | -0.907% | 57,417 | +21.148% |
| 2025-07-21 | 96.94 | 97.57 | 96.92 | 97.05 | +0.352% | 69,043 | +20.049% |
| 2025-07-18 | 97.19 | 97.19 | 96.32 | 96.71 | -0.145% | 62,668 | +20.471% |
| 2025-07-17 | 96.01 | 96.94 | 95.88 | 96.85 | +1.138% | 102,083 | +20.297% |
| 2025-07-16 | 95.56 | 95.78 | 94.42 | 95.76 | +0.398% | 67,718 | +21.666% |
| 2025-07-15 | 95.79 | 95.92 | 95.36 | 95.38 | +0.358% | 96,029 | +22.151% |
| 2025-07-14 | 94.39 | 95.11 | 94.00 | 95.04 | +0.721% | 61,963 | +22.588% |
| 2025-07-11 | 94.58 | 94.89 | 94.27 | 94.36 | -0.559% | 50,556 | +23.471% |
| 2025-07-10 | 95.77 | 95.77 | 94.43 | 94.89 | -0.691% | 73,959 | +22.782% |
| 2025-07-09 | 94.88 | 95.56 | 94.71 | 95.55 | +1.026% | 56,783 | +21.934% |
| 2025-07-08 | 94.99 | 94.99 | 94.30 | 94.58 | -0.032% | 50,206 | +23.184% |
| 2025-07-07 | 94.55 | 94.92 | 94.09 | 94.61 | -0.243% | 56,560 | +23.145% |
| 2025-07-03 | 94.10 | 94.95 | 94.00 | 94.84 | +1.509% | 34,542 | +22.846% |
| 2025-07-02 | 92.49 | 93.44 | 92.31 | 93.43 | +0.787% | 53,483 | +24.700% |
| 2025-07-01 | 93.71 | 93.71 | 92.08 | 92.70 | -1.383% | 67,945 | +25.682% |
| 2025-06-30 | 94.12 | 94.12 | 93.61 | 94.00 | +1.108% | 112,968 | +23.944% |
| 2025-06-27 | 93.54 | 93.55 | 92.48 | 92.97 | -0.150% | 77,482 | +25.317% |
| 2025-06-26 | 92.85 | 93.34 | 92.31 | 93.11 | +0.878% | 62,946 | +25.129% |
| 2025-06-25 | 92.52 | 93.07 | 92.07 | 92.30 | +0.130% | 72,435 | +26.227% |
| 2025-06-24 | 91.16 | 92.19 | 91.16 | 92.18 | +2.309% | 35,418 | +26.391% |
| 2025-06-23 | 88.93 | 90.12 | 88.55 | 90.10 | +1.088% | 58,876 | +29.309% |
| 2025-06-20 | 90.28 | 90.35 | 88.80 | 89.13 | -1.022% | 85,804 | +30.716% |
| 2025-06-18 | 90.42 | 90.80 | 89.85 | 90.05 | -0.044% | 44,591 | +29.381% |
| 2025-06-17 | 90.49 | 91.06 | 89.86 | 90.09 | -0.771% | 65,676 | +29.324% |
| 2025-06-16 | 90.14 | 91.04 | 90.14 | 90.79 | +1.407% | 54,751 | +28.326% |
| 2025-06-13 | 89.41 | 90.43 | 89.27 | 89.53 | -1.116% | 44,246 | +30.132% |
| 2025-06-12 | 89.88 | 90.80 | 89.88 | 90.54 | +0.511% | 34,342 | +28.681% |
| 2025-06-11 | 90.24 | 90.71 | 89.65 | 90.08 | +0.178% | 51,597 | +29.338% |
| 2025-06-10 | 89.74 | 90.07 | 89.00 | 89.92 | +0.290% | 48,705 | +29.568% |
| 2025-06-09 | 89.49 | 89.92 | 89.11 | 89.66 | +0.459% | 62,456 | +29.944% |
| 2025-06-06 | 89.09 | 89.52 | 88.95 | 89.25 | +0.677% | 40,072 | +30.541% |
| 2025-06-05 | 89.60 | 90.17 | 88.37 | 88.65 | -0.639% | 85,567 | +31.424% |
| 2025-06-04 | 89.25 | 89.40 | 88.49 | 89.22 | +0.270% | 56,957 | +30.585% |
| 2025-06-03 | 88.32 | 89.03 | 88.00 | 88.98 | +1.125% | 96,583 | +30.937% |
| 2025-06-02 | 87.16 | 88.00 | 86.74 | 87.99 | +0.779% | 74,416 | +32.410% |
| 2025-05-30 | 86.69 | 87.45 | 85.57 | 87.31 | +0.437% | 66,873 | +33.441% |
| 2025-05-29 | 88.21 | 88.21 | 86.45 | 86.93 | +0.115% | 56,821 | +34.025% |
| 2025-05-28 | 87.19 | 87.43 | 86.63 | 86.83 | -0.092% | 82,539 | +34.179% |
| 2025-05-27 | 86.61 | 87.05 | 86.20 | 86.91 | +1.923% | 47,887 | +34.055% |
| 2025-05-23 | 84.67 | 85.92 | 84.67 | 85.27 | -1.044% | 58,336 | +36.634% |
| 2025-05-22 | 85.97 | 86.84 | 85.78 | 86.17 | +0.490% | 46,559 | +35.207% |
| 2025-05-21 | 86.55 | 87.77 | 85.53 | 85.75 | -1.775% | 42,542 | +35.869% |
| 2025-05-20 | 87.18 | 87.37 | 86.75 | 87.30 | -0.308% | 159,585 | +33.457% |
| 2025-05-19 | 86.18 | 87.80 | 86.18 | 87.57 | -0.182% | 49,859 | +33.045% |
| 2025-05-16 | 87.77 | 87.77 | 87.00 | 87.73 | -0.023% | 39,545 | +32.802% |
| 2025-05-15 | 87.38 | 88.07 | 86.96 | 87.75 | -0.028% | 75,691 | +32.772% |
| 2025-05-14 | 87.72 | 88.12 | 87.26 | 87.78 | +0.498% | 132,597 | +32.734% |
| 2025-05-13 | 85.82 | 87.84 | 85.51 | 87.34 | +2.524% | 524,006 | +33.395% |
| 2025-05-12 | 85.22 | 85.24 | 83.91 | 85.19 | +4.272% | 89,955 | +36.762% |
| 2025-05-09 | 82.33 | 82.33 | 81.30 | 81.70 | -0.208% | 35,999 | +42.604% |
| 2025-05-08 | 81.58 | 82.63 | 81.05 | 81.87 | +1.374% | 237,447 | +42.308% |
| 2025-05-07 | 79.98 | 80.98 | 79.53 | 80.76 | +1.203% | 42,324 | +44.264% |
| 2025-05-06 | 79.57 | 80.24 | 79.06 | 79.80 | -1.558% | 39,609 | +45.999% |
| 2025-05-05 | 80.66 | 81.64 | 80.66 | 81.06 | -0.390% | 50,208 | +43.725% |
| 2025-05-02 | 80.79 | 81.71 | 80.69 | 81.38 | +2.223% | 46,550 | +43.165% |
| 2025-05-01 | 80.38 | 80.68 | 79.55 | 79.61 | +1.285% | 59,457 | +46.348% |
| 2025-04-30 | 76.80 | 78.81 | 76.19 | 78.60 | +0.127% | 41,843 | +48.228% |
| 2025-04-29 | 77.58 | 78.67 | 77.58 | 78.50 | +0.770% | 35,527 | +48.417% |
| 2025-04-28 | 78.06 | 78.25 | 76.72 | 77.90 | -0.013% | 51,248 | +49.560% |
| 2025-04-25 | 76.52 | 77.96 | 76.40 | 77.91 | +1.950% | 63,123 | +49.541% |
| 2025-04-24 | 74.20 | 76.54 | 74.20 | 76.42 | +3.608% | 92,723 | +52.457% |
| 2025-04-23 | 74.34 | 75.11 | 73.32 | 73.76 | +3.246% | 34,975 | +57.957% |
| 2025-04-22 | 70.57 | 71.97 | 70.19 | 71.44 | +2.452% | 36,368 | +63.085% |
| 2025-04-21 | 70.63 | 70.82 | 68.74 | 69.73 | -2.693% | 45,390 | +67.084% |
| 2025-04-17 | 72.68 | 72.68 | 71.46 | 71.66 | -0.789% | 59,349 | +62.584% |
| 2025-04-16 | 72.77 | 73.42 | 71.02 | 72.23 | -2.930% | 47,456 | +61.301% |
| 2025-04-15 | 74.25 | 74.96 | 74.04 | 74.41 | +0.568% | 35,592 | +56.575% |
| 2025-04-14 | 75.77 | 75.77 | 73.31 | 73.99 | 0.000% | 54,156 | +57.464% |