IFGL
iShares International Developed Real Estate ETF
stockNASDAQETF
At CloseOct 2, 2026 9:33:22 AM EDT
20.41USD-0.463%(-0.10)12,114
IFGL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.47 | 20.47 | 20.31 | 20.44 | -0.317% | 12,114 | 0.000% |
| 2026-10-01 | 20.68 | 20.68 | 20.42 | 20.50 | -1.061% | 19,669 | -0.317% |
| 2026-09-30 | 20.84 | 20.90 | 20.67 | 20.72 | -0.361% | 9,628 | -1.375% |
| 2026-09-29 | 20.88 | 20.89 | 20.70 | 20.80 | -0.607% | 19,611 | -1.731% |
| 2026-09-28 | 20.92 | 21.03 | 20.83 | 20.93 | -0.466% | 7,423 | -2.327% |
| 2026-09-25 | 20.98 | 21.07 | 20.94 | 21.02 | +0.071% | 9,366 | -2.782% |
| 2026-09-24 | 20.98 | 21.03 | 20.83 | 21.01 | -0.285% | 33,116 | -2.713% |
| 2026-09-23 | 21.10 | 21.17 | 21.01 | 21.07 | -1.265% | 15,794 | -2.990% |
| 2026-09-22 | 21.31 | 21.39 | 21.16 | 21.34 | +0.329% | 18,664 | -4.217% |
| 2026-09-21 | 21.32 | 21.33 | 21.19 | 21.27 | +0.236% | 19,746 | -3.902% |
| 2026-09-18 | 21.19 | 21.27 | 21.09 | 21.22 | -1.107% | 35,331 | -3.676% |
| 2026-09-17 | 21.55 | 21.55 | 21.35 | 21.46 | +0.834% | 17,120 | -4.742% |
| 2026-09-16 | 21.36 | 21.49 | 21.24 | 21.28 | -0.607% | 3,467 | -3.947% |
| 2026-09-15 | 21.47 | 21.51 | 21.39 | 21.41 | -1.789% | 129,532 | -4.531% |
| 2026-09-14 | 21.79 | 21.84 | 21.66 | 21.80 | -0.320% | 11,162 | -6.239% |
| 2026-09-11 | 21.87 | 22.03 | 21.82 | 21.87 | +0.106% | 5,531 | -6.539% |
| 2026-09-10 | 21.96 | 22.03 | 21.84 | 21.85 | -1.145% | 5,910 | -6.440% |
| 2026-09-09 | 22.29 | 22.29 | 22.08 | 22.10 | -0.719% | 14,212 | -7.511% |
| 2026-09-08 | 22.38 | 22.38 | 22.24 | 22.26 | -0.714% | 3,523 | -8.176% |
| 2026-09-04 | 22.47 | 22.47 | 22.41 | 22.42 | 0.000% | 4,356 | -8.831% |
| 2026-09-03 | 22.46 | 22.49 | 22.31 | 22.42 | +0.696% | 29,396 | -8.831% |
| 2026-09-02 | 22.30 | 22.35 | 22.27 | 22.27 | +0.203% | 5,163 | -8.197% |
| 2026-09-01 | 22.32 | 22.39 | 22.15 | 22.22 | -0.269% | 18,129 | -8.011% |
| 2026-08-31 | 22.46 | 22.46 | 22.26 | 22.28 | -0.956% | 12,895 | -8.259% |
| 2026-08-28 | 22.67 | 22.67 | 22.48 | 22.50 | -0.728% | 2,763 | -9.135% |
| 2026-08-27 | 22.54 | 22.66 | 22.54 | 22.66 | -0.344% | 4,310 | -9.797% |
| 2026-08-26 | 22.84 | 22.84 | 22.72 | 22.74 | -0.533% | 2,575 | -10.107% |
| 2026-08-25 | 22.91 | 22.93 | 22.77 | 22.86 | +0.109% | 11,807 | -10.586% |
| 2026-08-24 | 22.80 | 23.00 | 22.78 | 22.84 | -0.118% | 16,258 | -10.488% |
| 2026-08-21 | 22.93 | 22.95 | 22.80 | 22.86 | +0.293% | 3,431 | -10.594% |
| 2026-08-20 | 22.73 | 22.83 | 22.73 | 22.80 | +0.286% | 8,782 | -10.331% |
| 2026-08-19 | 22.73 | 22.73 | 22.62 | 22.73 | +0.715% | 3,402 | -10.075% |
| 2026-08-18 | 22.66 | 22.73 | 22.57 | 22.57 | -0.535% | 7,677 | -9.432% |
| 2026-08-17 | 22.74 | 22.79 | 22.65 | 22.69 | -0.570% | 11,391 | -9.916% |
| 2026-08-14 | 22.89 | 22.89 | 22.82 | 22.82 | -0.219% | 1,437 | -10.429% |
| 2026-08-13 | 22.92 | 22.94 | 22.81 | 22.87 | +0.219% | 5,838 | -10.625% |
| 2026-08-12 | 22.96 | 22.96 | 22.82 | 22.82 | -0.098% | 8,059 | -10.429% |
| 2026-08-11 | 22.93 | 22.93 | 22.38 | 22.84 | +0.011% | 3,872 | -10.517% |
| 2026-08-10 | 22.85 | 22.91 | 22.78 | 22.84 | -1.147% | 5,119 | -10.508% |
| 2026-08-07 | 23.11 | 23.18 | 23.04 | 23.11 | +0.632% | 8,612 | -11.534% |
| 2026-08-06 | 22.95 | 23.07 | 22.84 | 22.96 | -0.520% | 20,388 | -10.976% |
| 2026-08-05 | 23.14 | 23.14 | 23.04 | 23.08 | -0.285% | 5,129 | -11.438% |
| 2026-08-04 | 23.06 | 23.22 | 22.92 | 23.15 | +0.788% | 11,198 | -11.691% |
| 2026-08-03 | 23.03 | 23.06 | 22.90 | 22.96 | -0.534% | 8,214 | -10.995% |
| 2026-07-31 | 23.10 | 23.10 | 22.86 | 23.09 | -1.036% | 10,965 | -11.471% |
| 2026-07-30 | 23.21 | 23.38 | 23.08 | 23.33 | +1.435% | 9,123 | -12.387% |
| 2026-07-29 | 23.03 | 23.17 | 22.90 | 23.00 | -0.325% | 4,881 | -11.130% |
| 2026-07-28 | 22.97 | 23.14 | 22.95 | 23.07 | +0.654% | 17,330 | -11.419% |
| 2026-07-27 | 22.83 | 22.99 | 22.83 | 22.93 | +1.080% | 8,890 | -10.840% |
| 2026-07-24 | 22.56 | 22.78 | 22.56 | 22.68 | +0.845% | 16,395 | -9.877% |
| 2026-07-23 | 22.64 | 22.64 | 22.44 | 22.49 | -1.295% | 14,604 | -9.115% |
| 2026-07-22 | 22.84 | 22.89 | 22.77 | 22.79 | -0.110% | 11,853 | -10.292% |
| 2026-07-21 | 22.84 | 22.89 | 22.72 | 22.81 | +0.529% | 4,905 | -10.390% |
| 2026-07-20 | 22.76 | 22.80 | 22.69 | 22.69 | -0.373% | 7,503 | -9.916% |
| 2026-07-17 | 22.74 | 22.86 | 22.73 | 22.77 | +0.371% | 13,741 | -10.252% |
| 2026-07-16 | 22.56 | 22.79 | 22.56 | 22.69 | -0.345% | 7,833 | -9.919% |
| 2026-07-15 | 22.64 | 22.82 | 22.64 | 22.77 | +1.107% | 7,389 | -10.230% |
| 2026-07-14 | 22.58 | 22.67 | 22.52 | 22.52 | +0.446% | 1,843 | -9.236% |
| 2026-07-13 | 22.49 | 22.65 | 22.41 | 22.42 | -0.643% | 7,687 | -8.831% |
| 2026-07-10 | 22.56 | 22.65 | 22.40 | 22.57 | +0.614% | 4,132 | -9.417% |
| 2026-07-09 | 22.38 | 22.46 | 22.34 | 22.43 | +0.301% | 6,387 | -8.861% |
| 2026-07-08 | 22.29 | 22.36 | 22.24 | 22.36 | -0.996% | 32,831 | -8.587% |
| 2026-07-07 | 22.69 | 22.80 | 22.59 | 22.59 | -0.221% | 4,311 | -9.497% |
| 2026-07-06 | 22.54 | 22.70 | 22.48 | 22.64 | +0.734% | 8,465 | -9.697% |
| 2026-07-02 | 22.50 | 22.51 | 22.34 | 22.47 | +1.376% | 12,447 | -9.034% |
| 2026-07-01 | 22.06 | 22.19 | 22.06 | 22.16 | -0.605% | 6,471 | -7.783% |
| 2026-06-30 | 22.20 | 22.34 | 22.17 | 22.30 | -0.602% | 5,676 | -8.341% |
| 2026-06-29 | 22.42 | 22.50 | 22.36 | 22.43 | -0.022% | 49,753 | -8.892% |
| 2026-06-26 | 22.40 | 22.53 | 22.40 | 22.44 | +0.809% | 6,018 | -8.913% |
| 2026-06-25 | 22.39 | 22.39 | 22.24 | 22.26 | +0.884% | 5,884 | -8.176% |
| 2026-06-24 | 21.99 | 22.11 | 21.97 | 22.07 | +1.123% | 5,748 | -7.365% |
| 2026-06-23 | 21.83 | 21.94 | 21.80 | 21.82 | -1.110% | 12,803 | -6.324% |
| 2026-06-22 | 21.85 | 22.14 | 21.84 | 22.07 | -0.384% | 11,958 | -7.365% |
| 2026-06-18 | 22.24 | 22.24 | 22.09 | 22.15 | -0.355% | 11,377 | -7.720% |
| 2026-06-17 | 22.49 | 22.53 | 22.23 | 22.23 | -1.445% | 7,902 | -8.048% |
| 2026-06-16 | 22.58 | 22.61 | 22.52 | 22.55 | +0.100% | 2,949 | -9.377% |
| 2026-06-15 | 22.78 | 22.78 | 22.51 | 22.53 | -1.883% | 12,531 | -9.287% |
| 2026-06-12 | 22.90 | 22.99 | 22.54 | 22.96 | +0.437% | 4,589 | -10.995% |
| 2026-06-11 | 22.54 | 22.92 | 22.43 | 22.86 | +1.793% | 7,006 | -10.606% |
| 2026-06-10 | 22.50 | 22.69 | 22.46 | 22.46 | +0.695% | 6,564 | -9.003% |
| 2026-06-09 | 22.33 | 22.40 | 22.18 | 22.31 | +0.596% | 8,546 | -8.370% |
| 2026-06-08 | 22.28 | 22.28 | 22.18 | 22.18 | +0.387% | 6,941 | -7.824% |
| 2026-06-05 | 22.32 | 22.34 | 22.02 | 22.09 | -1.955% | 10,285 | -7.468% |
| 2026-06-04 | 22.51 | 22.55 | 22.47 | 22.53 | +0.267% | 5,623 | -9.277% |
| 2026-06-03 | 22.53 | 22.53 | 22.38 | 22.47 | -1.172% | 8,798 | -9.034% |
| 2026-06-02 | 22.79 | 22.80 | 22.69 | 22.74 | -0.245% | 12,154 | -10.100% |
| 2026-06-01 | 22.77 | 23.02 | 22.71 | 22.79 | -1.633% | 20,398 | -10.320% |
| 2026-05-29 | 23.15 | 23.25 | 23.15 | 23.17 | +0.327% | 2,887 | -11.785% |
| 2026-05-28 | 23.02 | 23.17 | 23.02 | 23.09 | +0.130% | 4,195 | -11.496% |
| 2026-05-27 | 23.07 | 23.10 | 23.03 | 23.07 | -0.195% | 9,863 | -11.381% |
| 2026-05-26 | 23.06 | 23.12 | 23.04 | 23.11 | +0.851% | 3,572 | -11.553% |
| 2026-05-22 | 23.01 | 23.02 | 22.79 | 22.91 | -1.048% | 14,406 | -10.801% |
| 2026-05-21 | 23.08 | 23.19 | 22.95 | 23.16 | +0.120% | 13,385 | -11.736% |
| 2026-05-20 | 22.83 | 23.19 | 22.79 | 23.13 | +1.137% | 11,840 | -11.630% |
| 2026-05-19 | 22.84 | 22.98 | 22.75 | 22.87 | -0.327% | 7,958 | -10.625% |
| 2026-05-18 | 22.87 | 22.95 | 22.77 | 22.95 | -0.369% | 11,430 | -10.917% |
| 2026-05-15 | 23.13 | 23.13 | 22.91 | 23.03 | -1.644% | 10,253 | -11.246% |
| 2026-05-14 | 23.45 | 23.53 | 23.39 | 23.41 | -0.805% | 14,933 | -12.706% |
| 2026-05-13 | 23.41 | 23.65 | 23.41 | 23.61 | +0.021% | 7,296 | -13.408% |
| 2026-05-12 | 23.62 | 23.67 | 23.48 | 23.60 | -1.131% | 7,921 | -13.390% |
| 2026-05-11 | 23.95 | 23.98 | 23.85 | 23.87 | +0.189% | 5,597 | -14.370% |
| 2026-05-08 | 23.80 | 23.87 | 23.75 | 23.82 | +0.248% | 12,087 | -14.208% |
| 2026-05-07 | 24.04 | 24.05 | 23.73 | 23.77 | -1.573% | 12,614 | -13.995% |
| 2026-05-06 | 24.17 | 24.18 | 24.11 | 24.15 | +2.183% | 3,352 | -15.348% |
| 2026-05-05 | 23.57 | 23.69 | 23.52 | 23.63 | +0.897% | 5,128 | -13.500% |
| 2026-05-04 | 23.49 | 23.54 | 23.35 | 23.42 | -1.348% | 6,304 | -12.724% |
| 2026-05-01 | 23.67 | 23.92 | 23.67 | 23.74 | -0.378% | 5,875 | -13.901% |
| 2026-04-30 | 23.53 | 23.87 | 23.53 | 23.83 | +3.047% | 14,551 | -14.226% |
| 2026-04-29 | 23.40 | 23.40 | 23.13 | 23.13 | -1.657% | 11,396 | -11.612% |
| 2026-04-28 | 23.47 | 23.59 | 23.44 | 23.52 | -0.496% | 5,677 | -13.077% |
| 2026-04-27 | 23.64 | 23.69 | 23.60 | 23.63 | -0.265% | 11,305 | -13.508% |
| 2026-04-24 | 23.55 | 23.75 | 23.53 | 23.70 | +0.190% | 17,020 | -13.737% |
| 2026-04-23 | 23.79 | 23.79 | 23.52 | 23.65 | -0.419% | 9,001 | -13.573% |
| 2026-04-22 | 23.91 | 23.91 | 23.73 | 23.75 | +0.089% | 12,600 | -13.935% |
| 2026-04-21 | 24.08 | 24.08 | 23.73 | 23.73 | -1.562% | 6,306 | -13.858% |
| 2026-04-20 | 24.12 | 24.16 | 24.04 | 24.11 | -0.475% | 5,121 | -15.204% |
| 2026-04-17 | 24.18 | 24.38 | 24.15 | 24.22 | +1.043% | 11,997 | -15.607% |
| 2026-04-16 | 23.98 | 24.02 | 23.89 | 23.97 | -0.083% | 11,280 | -14.727% |
| 2026-04-15 | 23.94 | 24.06 | 23.88 | 23.99 | +0.209% | 5,647 | -14.798% |
| 2026-04-14 | 23.77 | 23.95 | 23.77 | 23.94 | +1.462% | 6,119 | -14.620% |
| 2026-04-13 | 23.27 | 23.59 | 23.27 | 23.59 | +0.112% | 2,499 | -13.371% |
| 2026-04-10 | 23.59 | 23.66 | 23.56 | 23.57 | +0.271% | 2,189 | -13.275% |
| 2026-04-09 | 23.26 | 23.63 | 23.26 | 23.50 | -0.184% | 10,375 | -13.040% |
| 2026-04-08 | 23.65 | 23.72 | 23.41 | 23.55 | +3.987% | 9,254 | -13.200% |
| 2026-04-07 | 22.52 | 22.65 | 22.35 | 22.65 | -0.123% | 2,768 | -9.739% |
| 2026-04-06 | 22.56 | 22.74 | 22.56 | 22.67 | +0.503% | 3,208 | -9.850% |
| 2026-04-02 | 22.59 | 22.59 | 22.49 | 22.56 | -0.485% | 2,067 | -9.397% |
| 2026-04-01 | 22.69 | 22.83 | 22.62 | 22.67 | +1.386% | 15,717 | -9.837% |
| 2026-03-31 | 22.17 | 22.36 | 22.06 | 22.36 | +2.477% | 14,006 | -8.587% |
| 2026-03-30 | 21.95 | 22.02 | 21.76 | 21.82 | +0.288% | 39,273 | -6.323% |
| 2026-03-27 | 21.89 | 21.94 | 21.67 | 21.76 | -1.508% | 24,201 | -6.053% |
| 2026-03-26 | 22.17 | 22.33 | 22.05 | 22.09 | -1.625% | 41,790 | -7.469% |
| 2026-03-25 | 22.59 | 22.59 | 22.45 | 22.45 | +0.650% | 4,004 | -8.974% |
| 2026-03-24 | 22.23 | 22.42 | 22.23 | 22.31 | -0.668% | 8,935 | -8.382% |
| 2026-03-23 | 22.49 | 22.71 | 22.40 | 22.46 | +0.615% | 15,545 | -8.994% |
| 2026-03-20 | 22.98 | 22.99 | 22.25 | 22.32 | -3.469% | 48,996 | -8.434% |
| 2026-03-19 | 22.82 | 23.26 | 22.79 | 23.13 | -0.409% | 35,703 | -11.611% |
| 2026-03-18 | 23.45 | 23.45 | 23.18 | 23.22 | -1.191% | 3,520 | -11.972% |
| 2026-03-17 | 23.63 | 23.74 | 23.43 | 23.50 | -0.128% | 16,885 | -13.021% |
| 2026-03-16 | 23.43 | 23.60 | 23.43 | 23.53 | +2.016% | 8,213 | -13.133% |
| 2026-03-13 | 23.35 | 23.41 | 23.05 | 23.07 | -1.203% | 13,970 | -11.381% |
| 2026-03-12 | 23.46 | 23.46 | 23.29 | 23.35 | -1.764% | 10,344 | -12.447% |
| 2026-03-11 | 23.87 | 23.87 | 23.65 | 23.77 | -1.098% | 13,057 | -13.991% |
| 2026-03-10 | 24.17 | 24.29 | 24.00 | 24.03 | +0.266% | 15,252 | -14.935% |
| 2026-03-09 | 23.67 | 24.04 | 23.49 | 23.96 | -0.423% | 15,791 | -14.709% |
| 2026-03-06 | 24.00 | 24.16 | 23.86 | 24.07 | -0.385% | 28,484 | -15.070% |
| 2026-03-05 | 24.35 | 24.35 | 24.01 | 24.16 | -1.468% | 5,115 | -15.397% |
| 2026-03-04 | 24.43 | 24.56 | 24.35 | 24.52 | +0.410% | 4,972 | -16.639% |
| 2026-03-03 | 24.22 | 24.47 | 24.04 | 24.42 | -2.554% | 13,131 | -16.298% |
| 2026-03-02 | 25.07 | 25.14 | 24.92 | 25.06 | -1.879% | 8,465 | -18.436% |
| 2026-02-27 | 25.59 | 25.59 | 25.48 | 25.54 | +0.177% | 2,874 | -19.969% |
| 2026-02-26 | 25.45 | 25.55 | 25.40 | 25.50 | +0.335% | 11,893 | -19.827% |
| 2026-02-25 | 25.29 | 25.49 | 25.26 | 25.41 | +0.773% | 4,997 | -19.559% |
| 2026-02-24 | 25.17 | 25.29 | 25.17 | 25.21 | -0.040% | 23,408 | -18.937% |
| 2026-02-23 | 25.25 | 25.36 | 25.18 | 25.23 | -0.356% | 16,680 | -18.969% |
| 2026-02-20 | 25.07 | 25.35 | 25.07 | 25.32 | +0.997% | 12,736 | -19.257% |
| 2026-02-19 | 25.01 | 25.07 | 24.93 | 25.07 | -0.177% | 10,038 | -18.452% |
| 2026-02-18 | 25.15 | 25.25 | 25.07 | 25.11 | -0.910% | 35,699 | -18.596% |
| 2026-02-17 | 25.26 | 25.39 | 25.15 | 25.34 | +0.401% | 30,851 | -19.337% |
| 2026-02-13 | 25.10 | 25.31 | 25.09 | 25.24 | +0.236% | 16,172 | -19.014% |
| 2026-02-12 | 25.30 | 25.33 | 25.11 | 25.18 | -0.386% | 27,156 | -18.823% |
| 2026-02-11 | 25.28 | 25.34 | 25.19 | 25.28 | +0.546% | 10,304 | -19.137% |
| 2026-02-10 | 25.09 | 25.20 | 25.04 | 25.14 | +1.391% | 25,315 | -18.695% |
| 2026-02-09 | 24.62 | 24.84 | 24.62 | 24.80 | +1.556% | 11,124 | -17.564% |
| 2026-02-06 | 24.31 | 24.41 | 24.29 | 24.41 | +0.597% | 5,168 | -16.281% |
| 2026-02-05 | 24.30 | 24.34 | 24.16 | 24.27 | -0.547% | 18,833 | -15.781% |
| 2026-02-04 | 24.34 | 24.48 | 24.28 | 24.40 | +0.966% | 21,815 | -16.241% |
| 2026-02-03 | 24.08 | 24.21 | 24.08 | 24.17 | +0.394% | 21,990 | -15.432% |
| 2026-02-02 | 24.04 | 24.14 | 24.01 | 24.07 | -0.451% | 27,245 | -15.099% |
| 2026-01-30 | 24.26 | 24.27 | 24.10 | 24.18 | -1.065% | 14,654 | -15.482% |
| 2026-01-29 | 24.37 | 24.50 | 24.16 | 24.44 | +1.045% | 16,767 | -16.382% |
| 2026-01-28 | 24.12 | 24.19 | 24.05 | 24.19 | -0.046% | 18,187 | -15.508% |
| 2026-01-27 | 24.11 | 24.23 | 24.06 | 24.20 | +1.051% | 12,658 | -15.547% |
| 2026-01-26 | 24.01 | 24.05 | 23.93 | 23.95 | +0.826% | 7,118 | -14.659% |
| 2026-01-23 | 23.64 | 23.80 | 23.59 | 23.75 | +0.211% | 1,593 | -13.955% |
| 2026-01-22 | 23.68 | 23.75 | 23.63 | 23.70 | +0.872% | 23,899 | -13.773% |
| 2026-01-21 | 23.46 | 23.54 | 23.36 | 23.50 | -0.064% | 16,583 | -13.021% |
| 2026-01-20 | 23.58 | 23.66 | 23.48 | 23.52 | -1.301% | 8,867 | -13.077% |
| 2026-01-16 | 23.86 | 23.91 | 23.78 | 23.82 | +0.316% | 12,165 | -14.208% |
| 2026-01-15 | 23.76 | 23.88 | 23.67 | 23.75 | +0.657% | 33,428 | -13.937% |
| 2026-01-14 | 23.56 | 23.67 | 23.55 | 23.59 | +0.170% | 8,267 | -13.371% |
| 2026-01-13 | 23.68 | 23.68 | 23.50 | 23.55 | -0.717% | 24,503 | -13.224% |
| 2026-01-12 | 23.62 | 23.74 | 23.61 | 23.73 | +0.296% | 13,502 | -13.846% |
| 2026-01-09 | 23.60 | 23.67 | 23.54 | 23.65 | +0.063% | 4,158 | -13.591% |
| 2026-01-08 | 23.52 | 23.67 | 23.52 | 23.64 | +0.832% | 13,639 | -13.536% |
| 2026-01-07 | 23.49 | 23.55 | 23.41 | 23.45 | +0.817% | 17,474 | -12.817% |
| 2026-01-06 | 23.33 | 23.33 | 23.21 | 23.25 | +0.194% | 8,177 | -12.105% |
| 2026-01-05 | 23.03 | 23.25 | 22.94 | 23.21 | +0.402% | 5,098 | -11.935% |
| 2026-01-02 | 23.20 | 23.20 | 23.08 | 23.12 | +0.117% | 6,296 | -11.581% |
| 2025-12-31 | 23.09 | 23.17 | 23.01 | 23.09 | -0.345% | 25,440 | -11.477% |
| 2025-12-30 | 23.14 | 23.28 | 23.13 | 23.17 | +0.321% | 32,519 | -11.782% |
| 2025-12-29 | 23.09 | 23.15 | 23.05 | 23.10 | +0.155% | 13,028 | -11.499% |
| 2025-12-26 | 23.16 | 23.16 | 23.03 | 23.06 | -0.061% | 15,704 | -11.362% |
| 2025-12-24 | 23.08 | 23.09 | 23.06 | 23.07 | +0.191% | 2,863 | -11.416% |
| 2025-12-23 | 23.03 | 23.08 | 22.95 | 23.03 | +0.854% | 8,116 | -11.246% |
| 2025-12-22 | 22.76 | 22.84 | 22.73 | 22.84 | +0.307% | 13,701 | -10.488% |
| 2025-12-19 | 22.79 | 22.89 | 22.72 | 22.77 | -0.082% | 33,902 | -10.213% |
| 2025-12-18 | 22.80 | 22.89 | 22.74 | 22.78 | +0.533% | 12,700 | -10.287% |
| 2025-12-17 | 22.64 | 22.78 | 22.60 | 22.66 | -0.075% | 9,140 | -9.809% |
| 2025-12-16 | 22.69 | 22.73 | 22.58 | 22.68 | +0.132% | 10,842 | -9.877% |
| 2025-12-15 | 22.72 | 22.73 | 22.58 | 22.65 | -1.264% | 19,539 | -9.757% |
| 2025-12-12 | 22.97 | 23.01 | 22.89 | 22.94 | +0.262% | 7,689 | -10.898% |
| 2025-12-11 | 22.85 | 22.98 | 22.84 | 22.88 | +0.022% | 14,532 | -10.664% |
| 2025-12-10 | 22.60 | 22.92 | 22.60 | 22.88 | +1.021% | 16,070 | -10.645% |
| 2025-12-09 | 22.64 | 22.76 | 22.58 | 22.64 | -0.358% | 45,805 | -9.732% |
| 2025-12-08 | 22.83 | 22.90 | 22.71 | 22.73 | -0.504% | 9,728 | -10.055% |
| 2025-12-05 | 23.01 | 23.01 | 22.77 | 22.84 | -0.262% | 4,864 | -10.508% |
| 2025-12-04 | 22.95 | 23.00 | 22.86 | 22.90 | -0.564% | 7,119 | -10.742% |
| 2025-12-03 | 23.00 | 23.05 | 22.95 | 23.03 | +0.305% | 11,392 | -11.246% |
| 2025-12-02 | 23.07 | 23.08 | 22.88 | 22.96 | +0.035% | 11,679 | -10.976% |
| 2025-12-01 | 23.03 | 23.45 | 22.95 | 22.95 | -0.706% | 9,702 | -10.944% |
| 2025-11-28 | 23.00 | 23.15 | 23.00 | 23.11 | +0.130% | 1,552 | -11.573% |
| 2025-11-26 | 23.06 | 23.15 | 23.06 | 23.09 | +0.786% | 1,528 | -11.458% |
| 2025-11-25 | 22.72 | 22.95 | 22.72 | 22.91 | +0.925% | 8,082 | -10.762% |
| 2025-11-24 | 22.65 | 22.74 | 22.60 | 22.70 | +0.354% | 5,459 | -9.936% |
| 2025-11-21 | 22.43 | 22.69 | 22.43 | 22.61 | +1.373% | 3,274 | -9.618% |
| 2025-11-20 | 22.56 | 22.60 | 22.26 | 22.31 | -1.195% | 8,861 | -8.377% |
| 2025-11-19 | 22.65 | 22.71 | 22.51 | 22.58 | -0.228% | 2,707 | -9.471% |
| 2025-11-18 | 22.60 | 22.67 | 22.60 | 22.63 | -0.429% | 2,275 | -9.677% |
| 2025-11-17 | 22.91 | 22.91 | 22.70 | 22.73 | -0.862% | 2,623 | -10.065% |
| 2025-11-14 | 22.87 | 22.96 | 22.86 | 22.93 | +0.241% | 12,338 | -10.840% |
| 2025-11-13 | 23.02 | 23.12 | 22.85 | 22.87 | -1.486% | 11,372 | -10.625% |
| 2025-11-12 | 23.14 | 23.27 | 23.14 | 23.21 | +0.520% | 6,791 | -11.953% |
| 2025-11-11 | 23.04 | 23.14 | 23.04 | 23.09 | +0.742% | 6,116 | -11.496% |
| 2025-11-10 | 22.88 | 22.99 | 22.80 | 22.93 | +0.306% | 7,219 | -10.840% |
| 2025-11-07 | 22.76 | 22.89 | 22.72 | 22.86 | +0.497% | 10,752 | -10.567% |
| 2025-11-06 | 22.75 | 22.83 | 22.67 | 22.74 | +0.207% | 8,410 | -10.122% |
| 2025-11-05 | 22.70 | 22.77 | 22.63 | 22.70 | +0.221% | 9,303 | -9.936% |
| 2025-11-04 | 22.59 | 22.73 | 22.56 | 22.64 | -0.110% | 17,274 | -9.737% |
| 2025-11-03 | 22.70 | 22.72 | 22.61 | 22.67 | -0.242% | 8,150 | -9.837% |
| 2025-10-31 | 22.73 | 22.76 | 22.62 | 22.73 | -0.699% | 35,824 | -10.055% |
| 2025-10-30 | 22.80 | 22.94 | 22.80 | 22.89 | -0.873% | 5,102 | -10.684% |
| 2025-10-29 | 23.24 | 23.29 | 22.98 | 23.09 | -1.403% | 5,452 | -11.464% |
| 2025-10-28 | 23.38 | 23.48 | 23.34 | 23.41 | -0.021% | 5,280 | -12.706% |
| 2025-10-27 | 23.40 | 23.46 | 23.36 | 23.42 | +0.064% | 5,231 | -12.724% |
| 2025-10-24 | 23.33 | 23.46 | 23.32 | 23.41 | -0.122% | 8,076 | -12.668% |
| 2025-10-23 | 23.45 | 23.46 | 23.39 | 23.43 | +0.574% | 9,410 | -12.775% |
| 2025-10-22 | 23.21 | 23.36 | 23.21 | 23.30 | +0.368% | 13,170 | -12.275% |
| 2025-10-21 | 23.18 | 23.24 | 23.14 | 23.21 | -0.367% | 3,567 | -11.952% |
| 2025-10-20 | 23.23 | 23.30 | 23.16 | 23.30 | +0.579% | 1,363 | -12.275% |
| 2025-10-17 | 23.14 | 23.23 | 23.00 | 23.17 | +0.263% | 4,565 | -11.766% |
| 2025-10-16 | 23.08 | 23.20 | 23.04 | 23.11 | +0.873% | 196,739 | -11.534% |
| 2025-10-15 | 22.85 | 22.94 | 22.83 | 22.91 | -0.218% | 23,481 | -10.762% |
| 2025-10-14 | 22.71 | 23.04 | 22.71 | 22.95 | +0.901% | 5,994 | -10.956% |
| 2025-10-13 | 22.67 | 22.75 | 22.67 | 22.75 | +0.820% | 7,504 | -10.154% |
| 2025-10-10 | 22.68 | 22.78 | 22.57 | 22.57 | -0.353% | 8,317 | -9.417% |
| 2025-10-09 | 22.79 | 22.82 | 22.61 | 22.64 | -0.767% | 11,289 | -9.737% |
| 2025-10-08 | 22.89 | 22.92 | 22.77 | 22.82 | -0.696% | 11,102 | -10.429% |
| 2025-10-07 | 23.08 | 23.09 | 22.94 | 22.98 | -1.012% | 4,171 | -11.053% |
| 2025-10-06 | 23.18 | 23.23 | 23.12 | 23.21 | +0.194% | 11,418 | -11.953% |
| 2025-10-03 | 23.06 | 23.18 | 23.04 | 23.17 | +0.739% | 20,599 | -11.782% |
| 2025-10-02 | 23.06 | 23.06 | 22.90 | 23.00 | -0.454% | 9,013 | -11.130% |
| 2025-10-01 | 23.03 | 23.23 | 23.01 | 23.11 | +0.347% | 10,308 | -11.534% |
| 2025-09-30 | 22.93 | 23.07 | 22.93 | 23.02 | +0.480% | 6,856 | -11.227% |
| 2025-09-29 | 22.85 | 22.96 | 22.85 | 22.91 | +0.323% | 16,724 | -10.801% |
| 2025-09-26 | 22.82 | 22.91 | 22.71 | 22.84 | +1.023% | 15,032 | -10.513% |
| 2025-09-25 | 22.69 | 22.69 | 22.51 | 22.61 | -0.877% | 3,690 | -9.598% |
| 2025-09-24 | 22.87 | 22.88 | 22.79 | 22.81 | -0.887% | 7,898 | -10.390% |
| 2025-09-23 | 23.13 | 23.13 | 22.97 | 23.01 | -0.112% | 16,020 | -11.185% |
| 2025-09-22 | 22.99 | 23.04 | 22.88 | 23.04 | -0.236% | 15,742 | -11.285% |
| 2025-09-19 | 23.18 | 23.19 | 23.09 | 23.09 | -0.605% | 11,994 | -11.494% |
| 2025-09-18 | 23.22 | 23.29 | 23.20 | 23.23 | -0.300% | 5,643 | -12.029% |
| 2025-09-17 | 23.33 | 23.46 | 23.28 | 23.30 | -0.214% | 3,089 | -12.293% |
| 2025-09-16 | 23.41 | 23.48 | 23.36 | 23.36 | -1.310% | 2,399 | -12.481% |
| 2025-09-15 | 23.60 | 23.72 | 23.60 | 23.66 | +0.948% | 14,566 | -13.628% |
| 2025-09-12 | 23.45 | 23.49 | 23.38 | 23.44 | +0.012% | 7,725 | -12.809% |
| 2025-09-11 | 23.31 | 23.49 | 23.31 | 23.44 | +1.122% | 5,966 | -12.799% |
| 2025-09-10 | 23.19 | 23.32 | 23.18 | 23.18 | -0.258% | 8,165 | -11.821% |
| 2025-09-09 | 23.26 | 23.31 | 23.23 | 23.24 | -0.193% | 5,650 | -12.048% |
| 2025-09-08 | 23.16 | 23.29 | 23.16 | 23.29 | +1.376% | 4,444 | -12.218% |
| 2025-09-05 | 22.97 | 23.07 | 22.86 | 22.97 | +0.985% | 144,788 | -11.010% |
| 2025-09-04 | 22.65 | 22.80 | 22.65 | 22.75 | +0.464% | 3,131 | -10.134% |
| 2025-09-03 | 22.67 | 22.76 | 22.60 | 22.64 | -0.789% | 106,171 | -9.717% |
| 2025-09-02 | 22.75 | 22.82 | 22.65 | 22.82 | -1.255% | 218,819 | -10.429% |
| 2025-08-29 | 22.97 | 23.16 | 22.97 | 23.11 | -0.086% | 3,057 | -11.553% |
| 2025-08-28 | 23.05 | 23.18 | 23.05 | 23.13 | +0.189% | 1,663 | -11.630% |
| 2025-08-27 | 23.06 | 23.13 | 22.92 | 23.09 | +0.049% | 4,273 | -11.463% |
| 2025-08-26 | 23.05 | 23.11 | 22.98 | 23.07 | -0.130% | 20,566 | -11.419% |
| 2025-08-25 | 23.29 | 23.32 | 23.06 | 23.11 | -0.794% | 7,353 | -11.534% |
| 2025-08-22 | 22.99 | 23.35 | 22.99 | 23.29 | +1.085% | 7,090 | -12.237% |
| 2025-08-21 | 23.15 | 23.15 | 23.01 | 23.04 | -0.690% | 2,826 | -11.285% |
| 2025-08-20 | 23.24 | 23.25 | 23.12 | 23.20 | +0.476% | 7,851 | -11.897% |
| 2025-08-19 | 23.16 | 23.18 | 23.03 | 23.09 | +0.501% | 3,799 | -11.478% |
| 2025-08-18 | 22.93 | 23.07 | 22.88 | 22.98 | -0.433% | 182,159 | -11.034% |
| 2025-08-15 | 23.05 | 23.12 | 23.01 | 23.07 | +0.326% | 5,399 | -11.419% |
| 2025-08-14 | 23.06 | 23.08 | 22.94 | 23.00 | -0.513% | 2,874 | -11.130% |
| 2025-08-13 | 23.03 | 23.16 | 23.01 | 23.12 | +0.559% | 7,263 | -11.586% |
| 2025-08-12 | 22.89 | 23.03 | 22.87 | 22.99 | +0.337% | 14,069 | -11.092% |
| 2025-08-11 | 22.89 | 22.96 | 22.86 | 22.91 | -0.162% | 2,849 | -10.792% |
| 2025-08-08 | 23.02 | 23.03 | 22.94 | 22.95 | +0.044% | 8,036 | -10.937% |
| 2025-08-07 | 22.96 | 22.96 | 22.85 | 22.94 | +0.438% | 4,423 | -10.898% |
| 2025-08-06 | 22.75 | 22.90 | 22.75 | 22.84 | +1.143% | 3,804 | -10.508% |
| 2025-08-05 | 22.52 | 22.64 | 22.46 | 22.58 | +0.231% | 3,844 | -9.485% |
| 2025-08-04 | 22.43 | 22.58 | 22.38 | 22.53 | +1.418% | 7,203 | -9.277% |
| 2025-08-01 | 22.15 | 22.24 | 22.09 | 22.21 | +0.794% | 13,262 | -7.990% |
| 2025-07-31 | 22.12 | 22.16 | 22.04 | 22.04 | -0.743% | 7,793 | -7.260% |
| 2025-07-30 | 22.24 | 22.36 | 22.20 | 22.20 | -0.582% | 1,768 | -7.948% |
| 2025-07-29 | 22.31 | 22.36 | 22.25 | 22.34 | +0.045% | 2,925 | -8.484% |
| 2025-07-28 | 22.38 | 22.38 | 22.29 | 22.32 | -0.557% | 6,149 | -8.443% |
| 2025-07-25 | 22.30 | 22.49 | 22.29 | 22.45 | -0.348% | 4,132 | -8.953% |
| 2025-07-24 | 22.62 | 22.62 | 22.53 | 22.53 | -0.717% | 13,916 | -9.270% |
| 2025-07-23 | 22.67 | 22.76 | 22.60 | 22.69 | +0.136% | 7,704 | -9.920% |
| 2025-07-22 | 22.53 | 22.68 | 22.53 | 22.66 | +0.980% | 6,921 | -9.797% |
| 2025-07-21 | 22.36 | 22.52 | 22.36 | 22.44 | +1.447% | 5,524 | -8.913% |
| 2025-07-18 | 22.23 | 22.23 | 22.12 | 22.12 | -0.181% | 9,586 | -7.595% |
| 2025-07-17 | 22.13 | 22.16 | 22.10 | 22.16 | -0.180% | 14,423 | -7.762% |
| 2025-07-16 | 22.13 | 22.24 | 22.13 | 22.20 | +0.452% | 10,406 | -7.928% |
| 2025-07-15 | 22.34 | 22.35 | 22.10 | 22.10 | -0.852% | 2,151 | -7.511% |
| 2025-07-14 | 22.29 | 22.37 | 22.28 | 22.29 | +0.270% | 9,998 | -8.300% |
| 2025-07-11 | 22.23 | 22.27 | 22.16 | 22.23 | -0.759% | 4,151 | -8.052% |
| 2025-07-10 | 22.28 | 22.41 | 22.28 | 22.40 | -0.533% | 15,305 | -8.750% |
| 2025-07-09 | 22.47 | 22.53 | 22.28 | 22.52 | +0.401% | 16,074 | -9.236% |
| 2025-07-08 | 22.37 | 22.45 | 22.27 | 22.43 | -0.488% | 15,592 | -8.872% |
| 2025-07-07 | 22.57 | 22.69 | 22.42 | 22.54 | -0.967% | 14,259 | -9.317% |
| 2025-07-03 | 22.81 | 22.85 | 22.75 | 22.76 | -0.132% | 1,505 | -10.193% |
| 2025-07-02 | 22.77 | 22.88 | 22.73 | 22.79 | -0.393% | 4,914 | -10.312% |
| 2025-07-01 | 22.78 | 22.88 | 22.76 | 22.88 | +0.704% | 6,980 | -10.664% |
| 2025-06-30 | 22.64 | 22.72 | 22.58 | 22.72 | +0.620% | 12,569 | -10.035% |
| 2025-06-27 | 22.57 | 22.70 | 22.57 | 22.58 | -0.397% | 4,866 | -9.477% |
| 2025-06-26 | 22.53 | 22.67 | 22.49 | 22.67 | +1.205% | 2,134 | -9.837% |
| 2025-06-25 | 22.42 | 22.42 | 22.40 | 22.40 | -0.045% | 669 | -8.750% |
| 2025-06-24 | 22.40 | 22.50 | 22.40 | 22.41 | -0.488% | 2,500 | -8.791% |
| 2025-06-23 | 22.22 | 22.52 | 22.22 | 22.52 | +1.259% | 27,486 | -9.236% |
| 2025-06-20 | 22.36 | 22.36 | 22.21 | 22.24 | -0.269% | 13,487 | -8.094% |
| 2025-06-18 | 22.13 | 22.35 | 22.13 | 22.30 | +0.677% | 6,879 | -8.341% |
| 2025-06-17 | 22.23 | 22.27 | 22.06 | 22.15 | -0.135% | 2,182 | -7.720% |
| 2025-06-16 | 22.19 | 22.29 | 22.16 | 22.18 | -0.538% | 5,114 | -7.845% |
| 2025-06-13 | 22.38 | 22.39 | 22.26 | 22.30 | -1.021% | 6,522 | -8.341% |
| 2025-06-12 | 22.54 | 22.55 | 22.43 | 22.53 | +0.693% | 5,691 | -9.277% |
| 2025-06-11 | 22.47 | 22.52 | 22.34 | 22.38 | -0.245% | 6,201 | -8.648% |
| 2025-06-10 | 22.35 | 22.45 | 22.31 | 22.43 | +0.764% | 12,225 | -8.872% |
| 2025-06-09 | 22.13 | 22.29 | 22.12 | 22.26 | +0.724% | 10,035 | -8.176% |
| 2025-06-06 | 22.10 | 22.15 | 22.07 | 22.10 | -0.226% | 4,254 | -7.511% |
| 2025-06-05 | 22.11 | 22.22 | 22.07 | 22.15 | +0.499% | 19,522 | -7.720% |
| 2025-06-04 | 22.04 | 22.14 | 22.03 | 22.04 | +0.182% | 25,023 | -7.260% |
| 2025-06-03 | 22.03 | 22.07 | 21.98 | 22.00 | -0.722% | 20,420 | -7.091% |
| 2025-06-02 | 21.96 | 22.20 | 21.96 | 22.16 | +0.911% | 218,040 | -7.762% |
| 2025-05-30 | 21.88 | 22.00 | 21.83 | 21.96 | +0.780% | 4,547 | -6.922% |
| 2025-05-29 | 21.79 | 21.86 | 21.75 | 21.79 | +0.138% | 8,218 | -6.196% |
| 2025-05-28 | 21.75 | 21.77 | 21.72 | 21.76 | -0.548% | 3,393 | -6.066% |
| 2025-05-27 | 21.74 | 21.88 | 21.45 | 21.88 | +1.673% | 22,855 | -6.581% |
| 2025-05-23 | 21.37 | 21.59 | 21.31 | 21.52 | +0.843% | 5,826 | -5.019% |
| 2025-05-22 | 21.37 | 21.38 | 21.30 | 21.34 | -0.513% | 14,726 | -4.217% |
| 2025-05-21 | 21.57 | 21.66 | 21.45 | 21.45 | -0.372% | 34,896 | -4.709% |
| 2025-05-20 | 21.51 | 21.64 | 21.50 | 21.53 | -0.093% | 11,240 | -5.063% |
| 2025-05-19 | 21.43 | 21.56 | 21.43 | 21.55 | +0.326% | 12,292 | -5.151% |
| 2025-05-16 | 21.36 | 21.48 | 21.36 | 21.48 | +1.178% | 1,498 | -4.842% |
| 2025-05-15 | 21.28 | 21.34 | 21.14 | 21.23 | +0.378% | 222,062 | -3.721% |
| 2025-05-14 | 21.19 | 21.26 | 21.04 | 21.15 | -0.283% | 4,727 | -3.357% |
| 2025-05-13 | 21.23 | 21.29 | 21.11 | 21.21 | -0.980% | 15,505 | -3.630% |
| 2025-05-12 | 21.45 | 21.49 | 21.27 | 21.42 | -0.603% | 13,075 | -4.575% |
| 2025-05-09 | 21.50 | 21.59 | 21.44 | 21.55 | +0.326% | 4,020 | -5.151% |
| 2025-05-08 | 21.51 | 21.51 | 21.45 | 21.48 | -0.325% | 4,364 | -4.842% |
| 2025-05-07 | 21.60 | 21.72 | 21.51 | 21.55 | -0.783% | 95,812 | -5.151% |
| 2025-05-06 | 21.61 | 21.77 | 21.60 | 21.72 | +0.556% | 10,460 | -5.893% |
| 2025-05-05 | 21.51 | 21.67 | 21.51 | 21.60 | +0.652% | 8,155 | -5.370% |
| 2025-05-02 | 21.48 | 21.58 | 21.44 | 21.46 | +1.226% | 9,815 | -4.753% |
| 2025-05-01 | 21.26 | 21.26 | 21.19 | 21.20 | +0.379% | 26,961 | -3.585% |
| 2025-04-30 | 21.04 | 21.19 | 20.90 | 21.12 | +0.380% | 10,537 | -3.220% |
| 2025-04-29 | 20.99 | 21.10 | 20.97 | 21.04 | 0.000% | 8,727 | -2.852% |
| 2025-04-28 | 20.92 | 21.09 | 20.87 | 21.04 | +0.670% | 7,603 | -2.852% |
| 2025-04-25 | 20.86 | 20.98 | 20.82 | 20.90 | -0.143% | 18,411 | -2.201% |
| 2025-04-24 | 20.87 | 20.99 | 20.87 | 20.93 | +0.722% | 16,352 | -2.341% |
| 2025-04-23 | 21.01 | 21.06 | 20.78 | 20.78 | -0.811% | 5,721 | -1.636% |
| 2025-04-22 | 20.93 | 21.16 | 20.92 | 20.95 | +1.502% | 14,087 | -2.434% |
| 2025-04-21 | 20.89 | 20.89 | 20.53 | 20.64 | -0.242% | 63,477 | -0.969% |
| 2025-04-17 | 20.59 | 20.79 | 20.58 | 20.69 | +1.571% | 14,037 | -1.208% |
| 2025-04-16 | 20.42 | 20.52 | 20.34 | 20.37 | +0.842% | 15,062 | +0.344% |
| 2025-04-15 | 20.24 | 20.32 | 20.15 | 20.20 | +0.248% | 15,309 | +1.188% |
| 2025-04-14 | 19.93 | 20.19 | 19.93 | 20.15 | 0.000% | 19,276 | +1.439% |