IGRO
iShares International Dividend Growth ETF
stockBATSETF
At CloseOct 2, 2026 3:59:58 PM EDT
88.53USD+0.705%(+0.62)65,233
IGRO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 88.43 | 88.62 | 88.09 | 88.50 | +0.677% | 65,233 | 0.000% |
| 2026-10-01 | 88.47 | 88.47 | 87.55 | 87.91 | -0.958% | 48,985 | +0.677% |
| 2026-09-30 | 89.54 | 89.54 | 88.66 | 88.76 | -0.449% | 34,075 | -0.287% |
| 2026-09-29 | 89.30 | 89.30 | 88.68 | 89.16 | -0.763% | 69,507 | -0.735% |
| 2026-09-28 | 89.95 | 90.21 | 89.58 | 89.85 | -0.369% | 40,760 | -1.492% |
| 2026-09-25 | 89.95 | 90.22 | 89.63 | 90.18 | +0.792% | 67,551 | -1.856% |
| 2026-09-24 | 89.54 | 89.61 | 89.01 | 89.47 | -0.223% | 50,176 | -1.079% |
| 2026-09-23 | 90.48 | 90.48 | 89.51 | 89.67 | -1.483% | 34,026 | -1.299% |
| 2026-09-22 | 91.10 | 91.25 | 90.54 | 91.02 | +0.088% | 27,203 | -2.763% |
| 2026-09-21 | 90.93 | 91.06 | 90.68 | 90.94 | +0.631% | 94,042 | -2.678% |
| 2026-09-18 | 90.68 | 90.68 | 90.11 | 90.37 | -1.046% | 207,519 | -2.064% |
| 2026-09-17 | 91.27 | 91.48 | 91.24 | 91.33 | +0.900% | 34,985 | -3.088% |
| 2026-09-16 | 91.16 | 91.26 | 90.05 | 90.51 | -0.297% | 45,431 | -2.215% |
| 2026-09-15 | 91.01 | 91.01 | 90.41 | 90.78 | -1.154% | 35,573 | -2.506% |
| 2026-09-14 | 91.82 | 92.16 | 91.38 | 91.84 | +0.273% | 45,481 | -3.631% |
| 2026-09-11 | 91.98 | 91.98 | 91.45 | 91.59 | +0.770% | 26,807 | -3.368% |
| 2026-09-10 | 91.21 | 91.39 | 90.74 | 90.89 | -0.395% | 87,363 | -2.624% |
| 2026-09-09 | 92.10 | 92.23 | 91.19 | 91.25 | -1.148% | 42,367 | -3.008% |
| 2026-09-08 | 92.83 | 92.86 | 92.31 | 92.31 | -1.294% | 30,479 | -4.122% |
| 2026-09-04 | 93.27 | 93.76 | 93.27 | 93.52 | -0.314% | 33,079 | -5.362% |
| 2026-09-03 | 93.57 | 93.96 | 93.30 | 93.81 | +1.455% | 28,457 | -5.660% |
| 2026-09-02 | 92.11 | 92.52 | 91.71 | 92.47 | +0.719% | 35,640 | -4.288% |
| 2026-09-01 | 92.49 | 92.64 | 91.81 | 91.81 | -0.434% | 53,978 | -3.600% |
| 2026-08-31 | 93.00 | 93.00 | 92.12 | 92.21 | -0.303% | 58,013 | -4.018% |
| 2026-08-28 | 93.35 | 93.35 | 92.32 | 92.49 | -0.173% | 69,301 | -4.309% |
| 2026-08-27 | 92.54 | 92.65 | 92.29 | 92.65 | -0.291% | 28,566 | -4.474% |
| 2026-08-26 | 93.09 | 93.20 | 92.80 | 92.92 | -0.439% | 63,072 | -4.751% |
| 2026-08-25 | 92.77 | 93.33 | 92.74 | 93.33 | +0.799% | 23,185 | -5.170% |
| 2026-08-24 | 92.66 | 92.67 | 92.34 | 92.59 | -0.151% | 24,351 | -4.412% |
| 2026-08-21 | 92.57 | 92.84 | 92.57 | 92.73 | +0.892% | 26,394 | -4.556% |
| 2026-08-20 | 91.81 | 92.27 | 91.76 | 91.91 | -0.347% | 49,206 | -3.705% |
| 2026-08-19 | 92.17 | 92.42 | 91.97 | 92.23 | +0.556% | 27,775 | -4.039% |
| 2026-08-18 | 92.08 | 92.22 | 91.70 | 91.72 | -0.283% | 28,259 | -3.505% |
| 2026-08-17 | 92.28 | 92.38 | 91.86 | 91.98 | -0.551% | 25,085 | -3.778% |
| 2026-08-14 | 92.44 | 92.61 | 92.29 | 92.49 | -0.194% | 39,685 | -4.309% |
| 2026-08-13 | 92.82 | 92.82 | 92.41 | 92.67 | +0.319% | 23,923 | -4.494% |
| 2026-08-12 | 92.70 | 92.70 | 92.35 | 92.38 | -0.097% | 15,078 | -4.189% |
| 2026-08-11 | 93.00 | 93.00 | 92.44 | 92.46 | -0.227% | 18,849 | -4.282% |
| 2026-08-10 | 92.81 | 92.87 | 92.55 | 92.67 | -0.723% | 25,469 | -4.500% |
| 2026-08-07 | 93.35 | 93.56 | 93.06 | 93.35 | +1.083% | 37,510 | -5.190% |
| 2026-08-06 | 92.56 | 92.76 | 92.27 | 92.35 | +0.054% | 35,150 | -4.164% |
| 2026-08-05 | 92.60 | 92.74 | 92.24 | 92.30 | +0.185% | 22,826 | -4.112% |
| 2026-08-04 | 91.94 | 92.18 | 91.81 | 92.13 | +0.480% | 37,673 | -3.935% |
| 2026-08-03 | 91.83 | 91.83 | 91.46 | 91.69 | +0.098% | 47,647 | -3.474% |
| 2026-07-31 | 91.73 | 91.79 | 90.83 | 91.60 | -0.909% | 38,273 | -3.379% |
| 2026-07-30 | 91.86 | 92.57 | 91.58 | 92.44 | +1.482% | 22,349 | -4.257% |
| 2026-07-29 | 91.31 | 92.10 | 90.90 | 91.09 | -0.317% | 41,807 | -2.838% |
| 2026-07-28 | 90.83 | 91.60 | 90.73 | 91.38 | +0.705% | 31,184 | -3.146% |
| 2026-07-27 | 90.80 | 90.81 | 90.39 | 90.74 | +0.861% | 33,427 | -2.463% |
| 2026-07-24 | 89.90 | 90.31 | 89.86 | 89.97 | +0.903% | 23,102 | -1.623% |
| 2026-07-23 | 88.92 | 89.31 | 88.82 | 89.16 | -1.164% | 96,280 | -0.735% |
| 2026-07-22 | 90.26 | 90.42 | 90.08 | 90.21 | +0.267% | 51,865 | -1.890% |
| 2026-07-21 | 89.83 | 90.18 | 89.56 | 89.97 | +0.660% | 34,138 | -1.628% |
| 2026-07-20 | 89.96 | 89.96 | 89.38 | 89.38 | -0.689% | 56,963 | -0.979% |
| 2026-07-17 | 90.03 | 90.22 | 89.77 | 90.00 | -0.200% | 27,960 | -1.661% |
| 2026-07-16 | 89.96 | 90.34 | 89.82 | 90.18 | -0.011% | 30,216 | -1.857% |
| 2026-07-15 | 89.51 | 90.38 | 89.51 | 90.19 | +0.850% | 27,178 | -1.868% |
| 2026-07-14 | 89.72 | 89.99 | 89.43 | 89.43 | +0.399% | 14,615 | -1.034% |
| 2026-07-13 | 89.52 | 89.59 | 88.93 | 89.08 | -0.319% | 20,170 | -0.640% |
| 2026-07-10 | 89.42 | 89.54 | 89.18 | 89.36 | +0.404% | 24,276 | -0.957% |
| 2026-07-09 | 88.55 | 89.27 | 88.55 | 89.00 | +0.079% | 53,904 | -0.556% |
| 2026-07-08 | 88.97 | 89.08 | 88.42 | 88.93 | -0.670% | 31,328 | -0.478% |
| 2026-07-07 | 89.86 | 90.26 | 89.42 | 89.53 | -0.245% | 44,140 | -1.145% |
| 2026-07-06 | 89.39 | 89.80 | 89.36 | 89.75 | +0.707% | 35,136 | -1.387% |
| 2026-07-02 | 89.00 | 89.44 | 88.66 | 89.12 | +1.619% | 24,097 | -0.690% |
| 2026-07-01 | 87.57 | 88.00 | 87.50 | 87.70 | -0.262% | 51,641 | +0.918% |
| 2026-06-30 | 88.02 | 88.04 | 87.69 | 87.93 | -0.351% | 165,160 | +0.654% |
| 2026-06-29 | 88.16 | 88.25 | 87.85 | 88.24 | +0.535% | 43,643 | +0.300% |
| 2026-06-26 | 87.35 | 88.02 | 87.35 | 87.77 | +0.366% | 41,444 | +0.837% |
| 2026-06-25 | 87.72 | 87.87 | 87.32 | 87.45 | +0.379% | 48,243 | +1.206% |
| 2026-06-24 | 87.29 | 87.36 | 86.97 | 87.12 | -0.149% | 43,180 | +1.590% |
| 2026-06-23 | 86.98 | 87.43 | 86.98 | 87.25 | -0.773% | 24,131 | +1.438% |
| 2026-06-22 | 87.81 | 88.13 | 87.65 | 87.93 | +0.131% | 31,637 | +0.654% |
| 2026-06-18 | 88.24 | 88.24 | 87.64 | 87.81 | +0.137% | 48,561 | +0.786% |
| 2026-06-17 | 88.72 | 88.98 | 87.55 | 87.69 | -0.584% | 69,662 | +0.924% |
| 2026-06-16 | 88.14 | 88.66 | 88.14 | 88.21 | +0.102% | 36,746 | +0.334% |
| 2026-06-15 | 88.98 | 88.98 | 88.05 | 88.12 | -0.882% | 29,745 | +0.437% |
| 2026-06-12 | 88.78 | 89.09 | 88.50 | 88.90 | +0.230% | 42,438 | -0.449% |
| 2026-06-11 | 87.46 | 88.81 | 87.17 | 88.70 | +1.872% | 41,625 | -0.220% |
| 2026-06-10 | 87.71 | 87.86 | 87.02 | 87.07 | -0.605% | 44,724 | +1.648% |
| 2026-06-09 | 88.00 | 88.01 | 86.73 | 87.60 | +0.539% | 60,763 | +1.033% |
| 2026-06-08 | 87.67 | 87.67 | 87.07 | 87.13 | +0.121% | 35,316 | +1.578% |
| 2026-06-05 | 88.14 | 88.14 | 86.89 | 87.03 | -1.405% | 54,445 | +1.701% |
| 2026-06-04 | 87.91 | 88.37 | 87.91 | 88.27 | +1.042% | 27,464 | +0.272% |
| 2026-06-03 | 87.77 | 87.78 | 87.36 | 87.36 | -0.851% | 34,312 | +1.316% |
| 2026-06-02 | 87.94 | 88.19 | 87.78 | 88.11 | +0.313% | 32,667 | +0.454% |
| 2026-06-01 | 88.04 | 88.10 | 87.58 | 87.83 | -0.646% | 38,875 | +0.769% |
| 2026-05-29 | 88.70 | 88.76 | 88.37 | 88.40 | -0.010% | 34,221 | +0.118% |
| 2026-05-28 | 88.05 | 88.56 | 88.01 | 88.41 | -0.244% | 34,901 | +0.107% |
| 2026-05-27 | 88.60 | 88.90 | 88.58 | 88.63 | -0.184% | 13,887 | -0.137% |
| 2026-05-26 | 88.79 | 89.25 | 88.64 | 88.79 | +0.490% | 30,472 | -0.321% |
| 2026-05-22 | 88.60 | 88.60 | 88.23 | 88.36 | -0.353% | 29,921 | +0.168% |
| 2026-05-21 | 88.05 | 88.85 | 87.67 | 88.67 | +0.271% | 29,287 | -0.186% |
| 2026-05-20 | 87.65 | 88.59 | 87.37 | 88.43 | +1.167% | 31,618 | +0.085% |
| 2026-05-19 | 87.41 | 87.89 | 87.41 | 87.41 | -0.477% | 43,814 | +1.253% |
| 2026-05-18 | 87.63 | 87.90 | 87.28 | 87.83 | +0.756% | 33,065 | +0.769% |
| 2026-05-15 | 87.31 | 87.73 | 87.08 | 87.17 | -1.078% | 32,675 | +1.531% |
| 2026-05-14 | 88.03 | 88.39 | 87.99 | 88.12 | +0.091% | 45,614 | +0.437% |
| 2026-05-13 | 87.80 | 88.04 | 87.53 | 88.04 | +0.114% | 42,989 | +0.528% |
| 2026-05-12 | 87.72 | 87.94 | 87.32 | 87.94 | -0.017% | 56,211 | +0.642% |
| 2026-05-11 | 87.97 | 88.30 | 87.77 | 87.95 | -0.142% | 41,822 | +0.625% |
| 2026-05-08 | 88.42 | 88.42 | 87.76 | 88.08 | +0.525% | 62,255 | +0.483% |
| 2026-05-07 | 89.16 | 89.16 | 87.62 | 87.62 | -1.622% | 119,030 | +1.010% |
| 2026-05-06 | 88.75 | 89.18 | 88.75 | 89.06 | +1.858% | 57,145 | -0.629% |
| 2026-05-05 | 87.26 | 87.54 | 87.00 | 87.44 | +0.970% | 20,854 | +1.218% |
| 2026-05-04 | 87.22 | 87.32 | 86.33 | 86.60 | -1.175% | 40,412 | +2.200% |
| 2026-05-01 | 87.80 | 88.15 | 87.57 | 87.63 | -0.134% | 33,698 | +0.999% |
| 2026-04-30 | 86.76 | 87.81 | 86.76 | 87.75 | +2.282% | 30,685 | +0.863% |
| 2026-04-29 | 86.47 | 86.47 | 85.52 | 85.79 | -1.357% | 33,649 | +3.165% |
| 2026-04-28 | 86.64 | 87.08 | 86.64 | 86.97 | +0.104% | 29,721 | +1.765% |
| 2026-04-27 | 86.98 | 87.40 | 86.88 | 86.88 | -0.390% | 40,873 | +1.870% |
| 2026-04-24 | 86.92 | 87.22 | 86.73 | 87.22 | +0.762% | 47,564 | +1.473% |
| 2026-04-23 | 86.69 | 87.14 | 85.86 | 86.56 | -0.231% | 63,485 | +2.247% |
| 2026-04-22 | 87.02 | 87.27 | 86.63 | 86.76 | +0.012% | 35,451 | +2.011% |
| 2026-04-21 | 87.92 | 87.92 | 86.65 | 86.75 | -1.878% | 52,378 | +2.023% |
| 2026-04-20 | 88.02 | 88.47 | 88.02 | 88.41 | -0.271% | 39,850 | +0.107% |
| 2026-04-17 | 88.77 | 89.16 | 88.52 | 88.65 | +0.991% | 43,317 | -0.164% |
| 2026-04-16 | 88.31 | 88.31 | 87.57 | 87.78 | -0.329% | 35,965 | +0.826% |
| 2026-04-15 | 87.77 | 88.14 | 87.69 | 88.07 | +0.068% | 62,698 | +0.494% |
| 2026-04-14 | 87.75 | 88.07 | 87.60 | 88.01 | +0.698% | 32,266 | +0.562% |
| 2026-04-13 | 86.38 | 87.41 | 86.08 | 87.40 | +0.564% | 40,548 | +1.264% |
| 2026-04-10 | 87.50 | 87.50 | 86.72 | 86.91 | -0.184% | 49,468 | +1.835% |
| 2026-04-09 | 86.41 | 87.32 | 86.17 | 87.07 | -0.195% | 40,569 | +1.648% |
| 2026-04-08 | 87.61 | 87.61 | 86.69 | 87.24 | +2.841% | 57,670 | +1.450% |
| 2026-04-07 | 84.23 | 84.89 | 83.69 | 84.83 | +0.083% | 39,650 | +4.332% |
| 2026-04-06 | 84.64 | 84.87 | 84.47 | 84.76 | +0.296% | 37,396 | +4.418% |
| 2026-04-02 | 83.45 | 84.68 | 83.37 | 84.51 | -0.236% | 67,087 | +4.727% |
| 2026-04-01 | 84.66 | 85.19 | 84.42 | 84.71 | +1.122% | 46,639 | +4.480% |
| 2026-03-31 | 82.38 | 83.79 | 82.11 | 83.77 | +2.912% | 87,558 | +5.652% |
| 2026-03-30 | 81.64 | 82.12 | 81.21 | 81.40 | +0.320% | 48,044 | +8.729% |
| 2026-03-27 | 81.70 | 81.88 | 80.90 | 81.14 | -0.783% | 48,397 | +9.077% |
| 2026-03-26 | 82.27 | 82.86 | 81.72 | 81.78 | -1.470% | 45,171 | +8.223% |
| 2026-03-25 | 83.12 | 83.36 | 82.69 | 83.00 | +1.158% | 42,047 | +6.633% |
| 2026-03-24 | 81.50 | 82.41 | 81.36 | 82.05 | -0.352% | 31,955 | +7.867% |
| 2026-03-23 | 82.37 | 83.16 | 81.65 | 82.34 | +1.856% | 62,966 | +7.487% |
| 2026-03-20 | 82.72 | 82.72 | 80.51 | 80.84 | -2.308% | 216,300 | +9.482% |
| 2026-03-19 | 81.85 | 83.19 | 81.85 | 82.75 | -0.181% | 89,107 | +6.955% |
| 2026-03-18 | 84.12 | 84.12 | 82.84 | 82.90 | -2.044% | 56,944 | +6.761% |
| 2026-03-17 | 84.72 | 85.02 | 84.54 | 84.63 | +0.142% | 35,246 | +4.579% |
| 2026-03-16 | 84.16 | 84.64 | 83.97 | 84.51 | +1.685% | 34,465 | +4.727% |
| 2026-03-13 | 83.97 | 84.46 | 83.00 | 83.11 | -0.835% | 127,244 | +6.491% |
| 2026-03-12 | 84.28 | 84.37 | 83.62 | 83.81 | -1.359% | 113,127 | +5.602% |
| 2026-03-11 | 84.87 | 85.14 | 84.59 | 84.97 | -0.381% | 57,907 | +4.166% |
| 2026-03-10 | 85.49 | 86.52 | 85.28 | 85.29 | +0.141% | 58,550 | +3.769% |
| 2026-03-09 | 83.48 | 85.49 | 83.08 | 85.17 | +0.614% | 54,113 | +3.916% |
| 2026-03-06 | 83.97 | 84.97 | 83.76 | 84.65 | -0.855% | 45,609 | +4.554% |
| 2026-03-05 | 85.88 | 86.11 | 84.68 | 85.38 | -1.823% | 74,823 | +3.660% |
| 2026-03-04 | 86.73 | 87.10 | 86.40 | 86.97 | +0.701% | 58,045 | +1.771% |
| 2026-03-03 | 85.45 | 86.59 | 84.50 | 86.36 | -2.557% | 97,992 | +2.484% |
| 2026-03-02 | 88.21 | 88.93 | 88.01 | 88.63 | -1.636% | 51,324 | -0.137% |
| 2026-02-27 | 90.22 | 90.48 | 89.98 | 90.10 | -0.044% | 48,275 | -1.770% |
| 2026-02-26 | 89.98 | 90.21 | 89.72 | 90.14 | +0.211% | 46,138 | -1.814% |
| 2026-02-25 | 89.71 | 90.05 | 89.42 | 89.95 | +0.717% | 45,369 | -1.606% |
| 2026-02-24 | 88.90 | 89.44 | 88.72 | 89.31 | +0.450% | 36,741 | -0.901% |
| 2026-02-23 | 88.92 | 89.47 | 88.83 | 88.91 | -0.781% | 70,322 | -0.456% |
| 2026-02-20 | 88.85 | 89.61 | 88.05 | 89.61 | +0.697% | 73,350 | -1.233% |
| 2026-02-19 | 88.71 | 88.99 | 88.45 | 88.99 | +0.045% | 80,625 | -0.545% |
| 2026-02-18 | 89.25 | 89.34 | 88.77 | 88.95 | -0.168% | 59,268 | -0.500% |
| 2026-02-17 | 88.89 | 89.18 | 88.27 | 89.10 | -0.209% | 124,361 | -0.668% |
| 2026-02-13 | 88.98 | 89.37 | 88.62 | 89.29 | +0.221% | 48,785 | -0.876% |
| 2026-02-12 | 89.71 | 89.71 | 88.83 | 89.09 | -0.425% | 159,186 | -0.657% |
| 2026-02-11 | 89.56 | 89.62 | 88.98 | 89.47 | +0.359% | 80,236 | -1.079% |
| 2026-02-10 | 89.20 | 89.40 | 89.01 | 89.15 | +0.394% | 43,220 | -0.723% |
| 2026-02-09 | 88.13 | 88.89 | 88.13 | 88.80 | +0.909% | 52,862 | -0.332% |
| 2026-02-06 | 87.04 | 88.01 | 87.04 | 88.00 | +2.314% | 50,983 | +0.574% |
| 2026-02-05 | 86.16 | 86.50 | 85.99 | 86.01 | -0.899% | 79,120 | +2.901% |
| 2026-02-04 | 87.15 | 87.26 | 86.60 | 86.79 | +0.533% | 34,388 | +1.976% |
| 2026-02-03 | 86.41 | 86.62 | 85.79 | 86.33 | -0.231% | 81,556 | +2.519% |
| 2026-02-02 | 86.06 | 86.53 | 86.01 | 86.53 | +0.774% | 37,823 | +2.282% |
| 2026-01-30 | 86.62 | 86.62 | 85.58 | 85.86 | -0.975% | 42,795 | +3.075% |
| 2026-01-29 | 86.81 | 86.85 | 85.83 | 86.71 | +0.849% | 81,350 | +2.070% |
| 2026-01-28 | 86.38 | 86.38 | 85.70 | 85.98 | -1.127% | 67,262 | +2.937% |
| 2026-01-27 | 86.44 | 87.13 | 86.44 | 86.96 | +1.210% | 63,168 | +1.777% |
| 2026-01-26 | 86.08 | 86.20 | 85.86 | 85.92 | +0.444% | 86,132 | +3.009% |
| 2026-01-23 | 85.07 | 85.60 | 84.72 | 85.54 | +0.446% | 84,533 | +3.466% |
| 2026-01-22 | 85.10 | 85.36 | 84.98 | 85.16 | +0.650% | 96,627 | +3.928% |
| 2026-01-21 | 84.42 | 84.84 | 83.94 | 84.61 | +0.380% | 55,760 | +4.603% |
| 2026-01-20 | 84.37 | 84.82 | 84.14 | 84.29 | -1.242% | 91,694 | +5.001% |
| 2026-01-16 | 85.13 | 85.39 | 84.96 | 85.35 | +0.471% | 152,270 | +3.697% |
| 2026-01-15 | 85.09 | 85.26 | 84.95 | 84.95 | -0.129% | 87,935 | +4.185% |
| 2026-01-14 | 84.98 | 85.06 | 84.77 | 85.06 | +0.496% | 51,385 | +4.050% |
| 2026-01-13 | 85.02 | 85.02 | 84.50 | 84.64 | -0.552% | 40,706 | +4.566% |
| 2026-01-12 | 85.17 | 85.17 | 84.88 | 85.11 | +0.389% | 61,712 | +3.989% |
| 2026-01-09 | 84.59 | 84.79 | 84.47 | 84.78 | +0.809% | 94,380 | +4.394% |
| 2026-01-08 | 83.70 | 84.12 | 83.68 | 84.10 | +0.286% | 68,363 | +5.238% |
| 2026-01-07 | 84.28 | 84.28 | 83.76 | 83.86 | -0.392% | 60,974 | +5.539% |
| 2026-01-06 | 84.28 | 84.49 | 84.05 | 84.19 | +0.131% | 40,249 | +5.125% |
| 2026-01-05 | 83.30 | 84.15 | 83.30 | 84.08 | +0.707% | 51,056 | +5.263% |
| 2026-01-02 | 83.58 | 83.58 | 83.04 | 83.49 | +0.870% | 43,635 | +6.007% |
| 2025-12-31 | 83.22 | 83.22 | 82.72 | 82.77 | -0.373% | 63,343 | +6.929% |
| 2025-12-30 | 83.45 | 83.45 | 83.07 | 83.08 | -0.060% | 45,679 | +6.530% |
| 2025-12-29 | 83.05 | 83.28 | 82.94 | 83.13 | -0.066% | 72,123 | +6.466% |
| 2025-12-26 | 83.32 | 83.32 | 82.99 | 83.19 | +0.090% | 25,991 | +6.395% |
| 2025-12-24 | 83.12 | 83.18 | 83.05 | 83.11 | +0.024% | 19,802 | +6.491% |
| 2025-12-23 | 83.20 | 83.20 | 82.92 | 83.09 | +0.850% | 69,198 | +6.517% |
| 2025-12-22 | 82.08 | 82.47 | 82.08 | 82.39 | +0.122% | 45,513 | +7.422% |
| 2025-12-19 | 82.20 | 82.77 | 81.90 | 82.29 | +0.525% | 137,292 | +7.553% |
| 2025-12-18 | 81.92 | 82.18 | 81.66 | 81.86 | +0.652% | 52,610 | +8.118% |
| 2025-12-17 | 81.91 | 81.91 | 81.29 | 81.33 | -0.526% | 52,622 | +8.822% |
| 2025-12-16 | 82.42 | 82.42 | 81.62 | 81.76 | -0.789% | 74,344 | +8.250% |
| 2025-12-15 | 82.38 | 82.61 | 82.10 | 82.41 | +0.231% | 53,944 | +7.396% |
| 2025-12-12 | 82.39 | 82.50 | 81.95 | 82.22 | -0.073% | 61,538 | +7.644% |
| 2025-12-11 | 82.28 | 82.47 | 82.05 | 82.28 | +0.378% | 36,015 | +7.566% |
| 2025-12-10 | 81.46 | 82.14 | 81.25 | 81.97 | +0.737% | 49,961 | +7.972% |
| 2025-12-09 | 81.63 | 81.69 | 81.28 | 81.37 | -0.221% | 48,487 | +8.769% |
| 2025-12-08 | 82.29 | 82.29 | 81.45 | 81.55 | -0.682% | 187,440 | +8.529% |
| 2025-12-05 | 82.21 | 82.30 | 81.91 | 82.11 | +0.256% | 38,100 | +7.788% |
| 2025-12-04 | 82.03 | 82.18 | 81.80 | 81.90 | +0.491% | 30,614 | +8.065% |
| 2025-12-03 | 81.35 | 81.57 | 81.34 | 81.50 | +0.209% | 46,172 | +8.595% |
| 2025-12-02 | 81.39 | 81.53 | 81.14 | 81.33 | +0.209% | 42,628 | +8.822% |
| 2025-12-01 | 81.34 | 81.67 | 81.16 | 81.16 | -0.539% | 36,686 | +9.050% |
| 2025-11-28 | 81.08 | 81.65 | 81.08 | 81.60 | +0.332% | 20,260 | +8.462% |
| 2025-11-26 | 81.01 | 81.42 | 80.79 | 81.33 | +0.956% | 44,572 | +8.822% |
| 2025-11-25 | 79.81 | 80.83 | 79.81 | 80.56 | +0.940% | 59,884 | +9.862% |
| 2025-11-24 | 79.83 | 79.96 | 79.62 | 79.81 | -0.287% | 60,964 | +10.895% |
| 2025-11-21 | 79.88 | 80.16 | 79.37 | 80.04 | +1.509% | 214,704 | +10.576% |
| 2025-11-20 | 80.15 | 80.18 | 78.79 | 78.85 | -0.867% | 45,993 | +12.245% |
| 2025-11-19 | 79.70 | 80.03 | 79.30 | 79.54 | -0.650% | 136,248 | +11.271% |
| 2025-11-18 | 79.75 | 80.27 | 79.61 | 80.06 | -0.460% | 59,491 | +10.548% |
| 2025-11-17 | 80.77 | 81.03 | 80.17 | 80.43 | -0.887% | 33,919 | +10.040% |
| 2025-11-14 | 80.65 | 81.23 | 80.65 | 81.15 | +0.198% | 51,908 | +9.063% |
| 2025-11-13 | 81.46 | 81.53 | 80.92 | 80.99 | -0.723% | 37,574 | +9.279% |
| 2025-11-12 | 81.03 | 81.58 | 81.03 | 81.58 | +0.728% | 64,933 | +8.489% |
| 2025-11-11 | 80.80 | 81.08 | 80.62 | 80.99 | +0.822% | 63,754 | +9.279% |
| 2025-11-10 | 80.18 | 80.38 | 79.68 | 80.33 | +0.841% | 60,800 | +10.177% |
| 2025-11-07 | 79.46 | 79.66 | 78.94 | 79.66 | +0.391% | 74,107 | +11.103% |
| 2025-11-06 | 79.75 | 79.75 | 79.12 | 79.35 | -0.201% | 199,879 | +11.537% |
| 2025-11-05 | 79.03 | 79.67 | 79.03 | 79.51 | +0.455% | 57,848 | +11.313% |
| 2025-11-04 | 79.10 | 79.46 | 79.06 | 79.15 | -0.653% | 39,413 | +11.819% |
| 2025-11-03 | 79.84 | 79.84 | 79.32 | 79.67 | +0.088% | 80,231 | +11.089% |
| 2025-10-31 | 79.80 | 79.80 | 79.36 | 79.60 | -0.176% | 50,623 | +11.187% |
| 2025-10-30 | 79.71 | 79.95 | 79.50 | 79.74 | -0.225% | 33,868 | +10.992% |
| 2025-10-29 | 80.78 | 80.78 | 79.63 | 79.92 | -1.052% | 75,090 | +10.742% |
| 2025-10-28 | 80.95 | 80.97 | 80.61 | 80.77 | -0.247% | 33,297 | +9.577% |
| 2025-10-27 | 81.27 | 81.27 | 80.82 | 80.97 | +0.111% | 41,622 | +9.306% |
| 2025-10-24 | 80.97 | 80.97 | 80.75 | 80.88 | +0.074% | 34,098 | +9.428% |
| 2025-10-23 | 80.92 | 80.92 | 80.61 | 80.82 | +0.310% | 156,697 | +9.509% |
| 2025-10-22 | 80.40 | 80.91 | 80.33 | 80.57 | -0.136% | 72,952 | +9.849% |
| 2025-10-21 | 80.80 | 80.88 | 80.60 | 80.68 | -0.420% | 40,507 | +9.699% |
| 2025-10-20 | 80.62 | 81.14 | 80.62 | 81.02 | +0.608% | 62,546 | +9.238% |
| 2025-10-17 | 80.28 | 80.54 | 80.13 | 80.53 | +0.249% | 155,263 | +9.903% |
| 2025-10-16 | 80.69 | 80.81 | 80.12 | 80.33 | +0.412% | 272,642 | +10.177% |
| 2025-10-15 | 79.86 | 80.15 | 79.54 | 80.00 | +0.490% | 139,082 | +10.631% |
| 2025-10-14 | 78.91 | 79.79 | 78.91 | 79.61 | +0.467% | 106,705 | +11.173% |
| 2025-10-13 | 79.31 | 79.44 | 78.93 | 79.24 | +0.673% | 84,903 | +11.692% |
| 2025-10-10 | 79.96 | 79.96 | 78.65 | 78.71 | -1.489% | 495,301 | +12.444% |
| 2025-10-09 | 80.67 | 80.67 | 79.73 | 79.90 | -0.535% | 167,726 | +10.770% |
| 2025-10-08 | 80.89 | 80.89 | 80.17 | 80.33 | -0.162% | 1,572,898 | +10.177% |
| 2025-10-07 | 80.91 | 80.91 | 80.28 | 80.46 | -0.685% | 114,554 | +9.999% |
| 2025-10-06 | 81.03 | 81.15 | 80.79 | 81.02 | +0.093% | 36,543 | +9.245% |
| 2025-10-03 | 80.80 | 81.02 | 80.55 | 80.94 | +0.935% | 38,101 | +9.346% |
| 2025-10-02 | 80.55 | 80.55 | 79.83 | 80.19 | -0.012% | 38,324 | +10.369% |
| 2025-10-01 | 80.04 | 80.35 | 80.04 | 80.20 | +0.665% | 70,164 | +10.355% |
| 2025-09-30 | 79.20 | 79.70 | 79.10 | 79.67 | +0.772% | 31,790 | +11.089% |
| 2025-09-29 | 78.81 | 79.17 | 78.81 | 79.06 | +0.317% | 23,594 | +11.947% |
| 2025-09-26 | 78.44 | 78.85 | 78.44 | 78.81 | +0.552% | 23,585 | +12.302% |
| 2025-09-25 | 78.72 | 78.72 | 78.18 | 78.38 | -0.763% | 26,900 | +12.921% |
| 2025-09-24 | 79.11 | 79.26 | 78.75 | 78.98 | -0.729% | 48,400 | +12.060% |
| 2025-09-23 | 80.01 | 80.01 | 79.49 | 79.56 | -0.376% | 35,698 | +11.243% |
| 2025-09-22 | 79.72 | 79.89 | 79.47 | 79.86 | +0.301% | 98,335 | +10.825% |
| 2025-09-19 | 79.87 | 79.92 | 79.51 | 79.62 | -0.251% | 85,066 | +11.159% |
| 2025-09-18 | 79.80 | 79.92 | 79.45 | 79.82 | +0.151% | 84,044 | +10.881% |
| 2025-09-17 | 79.88 | 80.22 | 79.50 | 79.70 | -0.063% | 28,385 | +11.048% |
| 2025-09-16 | 79.93 | 79.93 | 79.50 | 79.75 | -0.604% | 91,656 | +10.978% |
| 2025-09-15 | 80.20 | 80.29 | 80.00 | 80.23 | +0.356% | 45,729 | +10.307% |
| 2025-09-12 | 80.07 | 80.07 | 79.70 | 79.95 | -0.324% | 36,962 | +10.700% |
| 2025-09-11 | 79.88 | 80.30 | 79.73 | 80.21 | +0.728% | 44,851 | +10.342% |
| 2025-09-10 | 79.91 | 79.91 | 79.54 | 79.63 | +0.075% | 51,242 | +11.145% |
| 2025-09-09 | 79.67 | 79.67 | 79.46 | 79.57 | -0.276% | 34,796 | +11.229% |
| 2025-09-08 | 79.63 | 79.91 | 79.42 | 79.79 | +0.694% | 44,803 | +10.922% |
| 2025-09-05 | 79.74 | 79.74 | 79.08 | 79.24 | +0.291% | 44,781 | +11.692% |
| 2025-09-04 | 78.97 | 79.02 | 78.72 | 79.01 | +0.368% | 48,125 | +12.017% |
| 2025-09-03 | 78.55 | 78.73 | 78.38 | 78.72 | +0.191% | 37,670 | +12.430% |
| 2025-09-02 | 78.21 | 78.63 | 78.20 | 78.57 | -0.620% | 46,022 | +12.645% |
| 2025-08-29 | 79.13 | 79.14 | 78.85 | 79.06 | -0.240% | 58,481 | +11.947% |
| 2025-08-28 | 79.50 | 79.50 | 79.11 | 79.25 | +0.050% | 59,328 | +11.678% |
| 2025-08-27 | 78.69 | 79.25 | 78.63 | 79.21 | +0.304% | 35,217 | +11.735% |
| 2025-08-26 | 79.05 | 79.08 | 78.78 | 78.97 | +0.025% | 88,769 | +12.074% |
| 2025-08-25 | 79.84 | 79.84 | 78.91 | 78.95 | -1.164% | 49,531 | +12.103% |
| 2025-08-22 | 79.33 | 79.95 | 79.07 | 79.88 | +1.293% | 41,076 | +10.797% |
| 2025-08-21 | 79.13 | 79.13 | 78.75 | 78.86 | -0.655% | 60,441 | +12.231% |
| 2025-08-20 | 78.89 | 79.38 | 78.89 | 79.38 | +0.787% | 59,922 | +11.495% |
| 2025-08-19 | 79.14 | 79.14 | 78.62 | 78.76 | -0.266% | 42,989 | +12.373% |
| 2025-08-18 | 79.17 | 79.17 | 78.71 | 78.97 | -0.089% | 53,867 | +12.074% |
| 2025-08-15 | 79.15 | 79.15 | 78.80 | 79.04 | +0.688% | 117,101 | +11.975% |
| 2025-08-14 | 78.46 | 78.50 | 78.03 | 78.50 | +0.217% | 56,793 | +12.745% |
| 2025-08-13 | 78.00 | 78.42 | 78.00 | 78.33 | +0.436% | 40,105 | +12.990% |
| 2025-08-12 | 77.73 | 78.00 | 77.42 | 77.99 | +0.853% | 102,339 | +13.482% |
| 2025-08-11 | 77.68 | 77.68 | 77.19 | 77.33 | -0.335% | 39,590 | +14.451% |
| 2025-08-08 | 77.66 | 77.66 | 77.38 | 77.59 | +0.323% | 33,080 | +14.068% |
| 2025-08-07 | 77.64 | 77.77 | 77.12 | 77.34 | +0.520% | 77,023 | +14.436% |
| 2025-08-06 | 77.27 | 77.27 | 76.86 | 76.94 | +0.065% | 164,147 | +15.031% |
| 2025-08-05 | 76.92 | 77.00 | 76.65 | 76.89 | +0.013% | 40,934 | +15.106% |
| 2025-08-04 | 76.59 | 76.89 | 76.58 | 76.88 | +1.052% | 52,923 | +15.121% |
| 2025-08-01 | 76.11 | 76.11 | 75.66 | 76.08 | +0.145% | 34,379 | +16.331% |
| 2025-07-31 | 76.66 | 76.66 | 75.81 | 75.97 | -1.055% | 119,538 | +16.500% |
| 2025-07-30 | 77.20 | 77.23 | 76.51 | 76.78 | -0.698% | 49,211 | +15.271% |
| 2025-07-29 | 77.69 | 77.69 | 77.18 | 77.32 | -0.716% | 58,902 | +14.466% |
| 2025-07-28 | 78.38 | 78.38 | 77.72 | 77.88 | -1.421% | 54,709 | +13.647% |
| 2025-07-25 | 78.76 | 79.06 | 78.50 | 79.00 | -0.227% | 57,145 | +12.032% |
| 2025-07-24 | 79.43 | 79.46 | 79.18 | 79.18 | -0.503% | 182,043 | +11.777% |
| 2025-07-23 | 79.28 | 79.60 | 79.04 | 79.58 | +1.363% | 37,312 | +11.215% |
| 2025-07-22 | 78.08 | 78.51 | 77.96 | 78.51 | +0.939% | 42,872 | +12.731% |
| 2025-07-21 | 77.77 | 78.08 | 77.61 | 77.78 | +0.465% | 54,933 | +13.789% |
| 2025-07-18 | 78.01 | 78.01 | 77.30 | 77.42 | -0.322% | 45,680 | +14.318% |
| 2025-07-17 | 77.61 | 77.70 | 77.29 | 77.67 | +0.129% | 97,492 | +13.950% |
| 2025-07-16 | 77.39 | 77.57 | 76.99 | 77.57 | +0.401% | 53,342 | +14.097% |
| 2025-07-15 | 78.19 | 78.19 | 77.20 | 77.26 | -0.860% | 67,159 | +14.555% |
| 2025-07-14 | 77.88 | 77.93 | 77.68 | 77.93 | 0.000% | 57,800 | +13.570% |
| 2025-07-11 | 78.12 | 78.12 | 77.75 | 77.93 | -0.701% | 39,721 | +13.570% |
| 2025-07-10 | 78.26 | 78.52 | 78.11 | 78.48 | -0.127% | 44,071 | +12.774% |
| 2025-07-09 | 78.48 | 78.58 | 78.19 | 78.58 | +0.627% | 40,753 | +12.630% |
| 2025-07-08 | 77.86 | 78.24 | 77.80 | 78.09 | +0.109% | 56,948 | +13.337% |
| 2025-07-07 | 78.25 | 78.73 | 77.83 | 78.00 | -1.397% | 76,532 | +13.461% |
| 2025-07-03 | 79.03 | 79.13 | 78.92 | 79.11 | +0.135% | 184,436 | +11.876% |
| 2025-07-02 | 78.83 | 79.02 | 78.55 | 79.00 | -0.173% | 66,339 | +12.027% |
| 2025-07-01 | 78.77 | 79.19 | 78.77 | 79.14 | +0.317% | 174,872 | +11.833% |
| 2025-06-30 | 78.74 | 78.90 | 78.47 | 78.89 | +0.356% | 48,348 | +12.188% |
| 2025-06-27 | 78.91 | 79.04 | 78.39 | 78.61 | +0.115% | 58,200 | +12.587% |
| 2025-06-26 | 78.35 | 78.52 | 78.17 | 78.52 | +1.225% | 55,947 | +12.717% |
| 2025-06-25 | 77.82 | 77.82 | 77.37 | 77.57 | -0.526% | 182,500 | +14.097% |
| 2025-06-24 | 78.05 | 78.27 | 77.76 | 77.98 | +0.529% | 1,035,603 | +13.497% |
| 2025-06-23 | 76.78 | 77.57 | 76.75 | 77.57 | +0.675% | 66,156 | +14.097% |
| 2025-06-20 | 77.30 | 77.57 | 77.05 | 77.05 | -0.785% | 71,668 | +14.867% |
| 2025-06-18 | 77.94 | 78.00 | 77.50 | 77.66 | -0.077% | 98,920 | +13.965% |
| 2025-06-17 | 78.38 | 78.38 | 77.58 | 77.72 | -0.943% | 56,528 | +13.877% |
| 2025-06-16 | 78.93 | 79.10 | 78.45 | 78.46 | -1.171% | 58,446 | +12.803% |
| 2025-06-13 | 79.57 | 79.79 | 79.17 | 79.39 | -0.973% | 109,882 | +11.481% |
| 2025-06-12 | 80.00 | 80.21 | 79.89 | 80.17 | +1.008% | 140,474 | +10.397% |
| 2025-06-11 | 79.65 | 79.65 | 79.31 | 79.37 | -0.126% | 74,375 | +11.509% |
| 2025-06-10 | 79.52 | 79.54 | 79.28 | 79.47 | +0.404% | 122,064 | +11.369% |
| 2025-06-09 | 79.17 | 79.36 | 78.85 | 79.15 | -0.076% | 82,425 | +11.819% |
| 2025-06-06 | 79.23 | 79.36 | 78.97 | 79.21 | +0.304% | 101,047 | +11.735% |
| 2025-06-05 | 79.20 | 79.20 | 78.79 | 78.97 | 0.000% | 53,494 | +12.074% |
| 2025-06-04 | 78.94 | 79.22 | 78.83 | 78.97 | +0.330% | 71,627 | +12.074% |
| 2025-06-03 | 78.82 | 78.88 | 78.38 | 78.71 | -0.694% | 159,605 | +12.444% |
| 2025-06-02 | 78.77 | 79.26 | 78.56 | 79.26 | +0.865% | 39,343 | +11.664% |
| 2025-05-30 | 78.42 | 78.63 | 78.10 | 78.58 | +0.409% | 68,619 | +12.630% |
| 2025-05-29 | 78.40 | 78.40 | 77.97 | 78.26 | +0.436% | 67,654 | +13.091% |
| 2025-05-28 | 78.32 | 78.32 | 77.87 | 77.92 | -0.966% | 146,655 | +13.584% |
| 2025-05-27 | 79.02 | 79.02 | 78.68 | 78.68 | +0.846% | 226,621 | +12.487% |
| 2025-05-23 | 76.99 | 78.16 | 76.99 | 78.02 | +0.399% | 57,048 | +13.439% |
| 2025-05-22 | 77.46 | 77.86 | 77.22 | 77.71 | +0.258% | 34,066 | +13.891% |
| 2025-05-21 | 77.86 | 78.15 | 77.51 | 77.51 | -0.424% | 55,926 | +14.185% |
| 2025-05-20 | 77.64 | 77.84 | 77.52 | 77.84 | +0.712% | 101,415 | +13.701% |
| 2025-05-19 | 76.64 | 77.29 | 76.62 | 77.29 | +0.796% | 47,608 | +14.510% |
| 2025-05-16 | 76.46 | 76.68 | 76.25 | 76.68 | +0.301% | 37,610 | +15.421% |
| 2025-05-15 | 75.84 | 76.45 | 75.84 | 76.45 | +1.595% | 82,747 | +15.768% |
| 2025-05-14 | 75.95 | 75.95 | 75.20 | 75.25 | -0.126% | 59,996 | +17.615% |
| 2025-05-13 | 75.35 | 75.51 | 75.15 | 75.34 | -0.139% | 72,160 | +17.466% |
| 2025-05-12 | 75.34 | 75.47 | 75.01 | 75.45 | +0.013% | 52,418 | +17.303% |
| 2025-05-09 | 75.66 | 75.67 | 75.29 | 75.44 | +0.386% | 50,620 | +17.318% |
| 2025-05-08 | 75.65 | 75.70 | 75.09 | 75.15 | -0.648% | 166,185 | +17.771% |
| 2025-05-07 | 75.77 | 75.97 | 75.48 | 75.64 | -0.329% | 132,066 | +17.008% |
| 2025-05-06 | 76.05 | 76.11 | 75.74 | 75.89 | +0.040% | 53,996 | +16.623% |
| 2025-05-05 | 76.06 | 76.18 | 75.86 | 75.86 | +0.132% | 106,484 | +16.669% |
| 2025-05-02 | 75.40 | 76.00 | 75.40 | 75.76 | +1.256% | 79,755 | +16.823% |
| 2025-05-01 | 75.50 | 75.50 | 74.74 | 74.82 | -0.585% | 81,535 | +18.291% |
| 2025-04-30 | 74.77 | 75.52 | 74.67 | 75.26 | +0.053% | 59,705 | +17.599% |
| 2025-04-29 | 74.82 | 75.38 | 74.82 | 75.22 | +0.602% | 45,575 | +17.662% |
| 2025-04-28 | 74.32 | 74.95 | 74.32 | 74.77 | +0.633% | 55,617 | +18.370% |
| 2025-04-25 | 74.07 | 74.32 | 73.89 | 74.30 | -0.108% | 32,382 | +19.118% |
| 2025-04-24 | 73.85 | 74.38 | 73.66 | 74.38 | +1.060% | 44,891 | +18.990% |
| 2025-04-23 | 73.89 | 74.07 | 73.30 | 73.60 | +0.082% | 39,195 | +20.251% |
| 2025-04-22 | 73.17 | 73.85 | 73.17 | 73.54 | +1.547% | 140,581 | +20.349% |
| 2025-04-21 | 72.84 | 72.88 | 71.82 | 72.42 | -0.110% | 58,092 | +22.211% |
| 2025-04-17 | 72.46 | 72.85 | 72.33 | 72.50 | +1.073% | 49,778 | +22.076% |
| 2025-04-16 | 71.88 | 72.53 | 71.65 | 71.73 | -0.111% | 53,909 | +23.386% |
| 2025-04-15 | 71.89 | 72.30 | 71.68 | 71.81 | +0.560% | 73,518 | +23.249% |
| 2025-04-14 | 71.20 | 71.81 | 70.88 | 71.41 | 0.000% | 60,540 | +23.939% |