Dark

IGF
iShares Global Infrastructure ETF
stock NASDAQ ETF

Market Open

Aug 11, 2026 3:21:54 PM EDT

65.96USD+0.289%(+0.19)317,164

65.95Bid 65.96Ask 0.01Spread

Pre-market

Aug 10, 2026 8:55:30 AM EDT

66.00USD+0.076%(+0.05)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

65.95USD+0.015%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	65.8200	66.1100	65.700000	65.9600	+0.258%	317,164	0.000%
2026-08-10	65.8500	65.8950	65.553800	65.7900	-0.243%	852,844	+0.258%
2026-08-07	66.1700	66.2600	65.823700	65.9500	-0.136%	1,264,767	+0.015%
2026-08-06	66.4100	66.4900	65.860000	66.0400	-0.030%	977,923	-0.121%
2026-08-05	66.8000	66.8000	65.980000	66.0600	-0.766%	704,420	-0.151%
2026-08-04	66.5300	66.7200	66.060000	66.5700	+0.211%	935,348	-0.916%
2026-08-03	66.7900	66.7900	66.230000	66.4300	-0.569%	6,930,990	-0.708%
2026-07-31	66.9000	67.0050	66.490000	66.8100	-0.284%	1,011,855	-1.272%
2026-07-30	66.8400	67.0950	66.535000	67.0000	+1.041%	318,878	-1.552%
2026-07-29	66.6900	66.8900	66.285000	66.3100	-0.719%	808,801	-0.528%
2026-07-28	66.8000	67.2800	66.765000	66.7900	-0.120%	605,776	-1.243%
2026-07-27	67.5600	67.5600	66.835000	66.8700	-0.830%	424,088	-1.361%
2026-07-24	67.5100	67.7600	67.400000	67.4300	+0.223%	481,464	-2.180%
2026-07-23	66.9600	67.4100	66.950000	67.2800	-0.311%	458,262	-1.962%
2026-07-22	67.0500	67.5200	67.050000	67.4900	+1.215%	501,941	-2.267%
2026-07-21	66.8100	66.8500	66.360000	66.6800	+0.045%	746,585	-1.080%
2026-07-20	67.1000	67.3200	66.605000	66.6500	-0.433%	348,874	-1.035%
2026-07-17	67.1600	67.5000	66.820000	66.9400	+0.105%	676,813	-1.464%
2026-07-16	66.5700	66.9450	66.505000	66.8700	-0.209%	672,469	-1.361%
2026-07-15	67.1550	67.3600	66.895000	67.0100	-0.164%	452,436	-1.567%
2026-07-14	67.2600	67.5450	67.015000	67.1200	+0.164%	514,132	-1.728%
2026-07-13	67.1000	67.3100	67.000000	67.0100	+0.149%	395,366	-1.567%
2026-07-10	66.8500	66.9500	66.640000	66.9100	+0.240%	573,536	-1.420%
2026-07-09	66.9600	67.0600	66.710000	66.7500	-0.358%	453,944	-1.184%
2026-07-08	66.8600	67.0200	66.745000	66.9900	-0.268%	772,320	-1.538%
2026-07-07	67.2300	67.6100	67.090000	67.1700	+0.209%	441,906	-1.801%
2026-07-06	67.1000	67.2600	66.925000	67.0300	+0.239%	534,666	-1.596%
2026-07-02	66.5800	66.9050	66.405000	66.8700	+1.642%	606,967	-1.361%
2026-07-01	66.1550	66.2600	65.735500	65.7900	-1.216%	1,120,615	+0.258%
2026-06-30	67.0700	67.1084	66.550000	66.6000	-1.143%	2,553,966	-0.961%
2026-06-29	67.5400	67.5700	67.020000	67.3700	-0.074%	493,162	-2.093%
2026-06-26	67.4400	67.6850	67.340000	67.4200	+0.149%	433,362	-2.166%
2026-06-25	66.9200	67.6150	66.920000	67.3200	+1.081%	1,848,482	-2.020%
2026-06-24	66.3900	66.6300	66.235000	66.6000	+0.362%	734,090	-0.961%
2026-06-23	66.0200	66.4400	65.840000	66.3600	-0.030%	703,874	-0.603%
2026-06-22	66.5000	66.5690	66.140000	66.3800	+0.030%	714,988	-0.633%
2026-06-18	66.2800	66.6500	66.020000	66.3600	+0.576%	601,025	-0.603%
2026-06-17	66.6200	66.7400	65.830000	65.9800	-1.124%	833,467	-0.030%
2026-06-16	66.7700	67.1450	66.655000	66.7300	+0.120%	1,104,845	-1.154%
2026-06-15	66.4900	66.8450	66.270000	66.6500	-0.966%	644,556	-1.035%
2026-06-12	66.8500	67.3900	66.720000	67.3000	+0.673%	425,112	-1.991%
2026-06-11	66.2500	67.0950	66.250000	66.8500	+1.211%	805,281	-1.331%
2026-06-10	66.0300	66.4050	66.030000	66.0500	+0.091%	709,644	-0.136%
2026-06-09	66.1900	66.1900	65.615000	65.9900	+0.441%	777,045	-0.045%
2026-06-08	66.4100	66.5300	65.665000	65.7000	-0.725%	481,679	+0.396%
2026-06-05	66.6100	66.7400	66.100000	66.1800	-0.809%	680,557	-0.332%
2026-06-04	66.7200	66.8000	66.220000	66.7200	+0.633%	492,847	-1.139%
2026-06-03	66.5800	66.9900	66.250000	66.3000	-0.570%	969,849	-0.513%
2026-06-02	66.0400	66.7300	65.950000	66.6800	+1.445%	912,407	-1.080%
2026-06-01	66.1300	66.1300	65.720000	65.7300	-1.306%	711,258	+0.350%
2026-05-29	66.8600	66.9500	66.585000	66.6000	-0.284%	1,256,070	-0.961%
2026-05-28	67.0300	67.2200	66.760000	66.7900	-0.521%	643,197	-1.243%
2026-05-27	67.2600	67.4900	67.140000	67.1400	-0.754%	1,008,790	-1.758%
2026-05-26	67.9400	68.0050	67.580000	67.6500	+0.371%	1,122,522	-2.498%
2026-05-22	67.4800	67.5700	67.125000	67.4000	-0.133%	521,863	-2.136%
2026-05-21	67.0700	67.5650	66.940000	67.4900	+0.432%	662,354	-2.267%
2026-05-20	66.9100	67.4200	66.740000	67.2000	+0.689%	840,816	-1.845%
2026-05-19	66.4000	66.8550	66.110000	66.7400	+0.150%	566,614	-1.169%
2026-05-18	66.2300	66.6500	66.200000	66.6400	+0.893%	733,647	-1.020%
2026-05-15	66.7500	66.7500	66.025000	66.0500	-1.887%	638,187	-0.136%
2026-05-14	67.0900	67.3400	67.050000	67.3200	+0.343%	622,519	-2.020%
2026-05-13	67.0500	67.1200	66.695000	67.0900	-0.416%	768,064	-1.684%
2026-05-12	67.1600	67.5600	67.000000	67.3700	-0.074%	758,381	-2.093%
2026-05-11	67.1900	67.5150	67.085000	67.4200	+0.657%	868,301	-2.166%
2026-05-08	67.4900	67.5800	66.959900	66.9800	-0.179%	614,974	-1.523%
2026-05-07	67.7900	67.7900	67.040000	67.1000	-1.251%	505,748	-1.699%
2026-05-06	68.4100	68.4600	67.850000	67.9500	-0.074%	601,606	-2.929%
2026-05-05	67.9400	68.3200	67.720000	68.0000	+0.666%	490,253	-3.000%
2026-05-04	67.6080	68.0700	67.410000	67.5500	-0.866%	715,797	-2.354%
2026-05-01	68.5700	68.6800	68.125000	68.1400	-0.569%	589,990	-3.199%
2026-04-30	67.2200	68.5650	67.060000	68.5300	+2.991%	2,349,561	-3.750%
2026-04-29	67.0200	67.0700	66.425000	66.5400	-1.481%	1,075,005	-0.872%
2026-04-28	67.4500	67.6800	67.230000	67.5400	+0.357%	550,113	-2.339%
2026-04-27	67.8900	68.0000	67.295000	67.3000	-0.664%	835,383	-1.991%
2026-04-24	67.3800	67.7550	67.120000	67.7500	+0.594%	574,959	-2.642%
2026-04-23	67.1100	67.5450	66.905000	67.3500	+0.718%	854,396	-2.064%
2026-04-22	67.1900	67.4600	66.840000	66.8700	+0.405%	1,293,412	-1.361%
2026-04-21	67.4500	67.5600	66.560000	66.6000	-1.099%	821,593	-0.961%
2026-04-20	67.5600	67.6500	67.262610	67.3400	-0.326%	498,499	-2.049%
2026-04-17	67.5600	67.6150	67.220000	67.5600	+0.282%	998,976	-2.368%
2026-04-16	67.4900	67.6900	67.010000	67.3700	-0.222%	738,087	-2.093%
2026-04-15	67.7100	67.7100	67.440000	67.5200	-0.574%	597,279	-2.310%
2026-04-14	67.9200	67.9700	67.440000	67.9100	-0.118%	673,840	-2.871%
2026-04-13	68.2600	68.3000	67.740000	67.9900	-0.904%	745,152	-2.986%
2026-04-10	68.9100	69.0750	68.575000	68.6100	-0.608%	742,594	-3.862%
2026-04-09	68.6200	69.5500	68.605000	69.0300	+0.407%	968,300	-4.447%
2026-04-08	68.4900	68.8050	67.860000	68.7500	+1.566%	826,625	-4.058%
2026-04-07	67.4700	67.7910	67.310000	67.6900	+0.059%	594,503	-2.556%
2026-04-06	67.6900	67.8200	67.520000	67.6500	-0.044%	1,107,879	-2.498%
2026-04-02	67.0000	67.7800	66.930000	67.6800	+0.684%	779,389	-2.541%
2026-04-01	67.2600	67.5700	67.010000	67.2200	+0.328%	1,287,054	-1.874%
2026-03-31	66.8300	67.0300	66.349000	67.0000	+0.797%	1,373,523	-1.552%
2026-03-30	66.6900	67.0500	66.315000	66.4700	+0.136%	2,227,968	-0.767%
2026-03-27	66.1400	67.0200	66.140000	66.3800	0.000%	783,739	-0.633%
2026-03-26	66.5200	66.7750	66.290000	66.3800	-0.718%	1,047,473	-0.633%
2026-03-25	66.8500	67.1500	66.620000	66.8600	+0.769%	1,575,315	-1.346%
2026-03-24	65.5900	66.6700	65.540000	66.3500	+0.622%	1,627,025	-0.588%
2026-03-23	65.7500	66.3900	65.570000	65.9400	+0.980%	1,460,437	+0.030%
2026-03-20	66.8900	67.0600	65.040000	65.3000	-2.377%	1,798,006	+1.011%
2026-03-19	66.2500	67.2218	66.190000	66.8900	+0.496%	641,170	-1.390%
2026-03-18	67.2000	67.2000	66.560000	66.5600	-1.305%	862,148	-0.901%
2026-03-17	67.8200	67.8800	67.380000	67.4400	+0.283%	799,517	-2.195%
2026-03-16	67.0700	67.2600	66.830000	67.2500	+1.128%	716,961	-1.918%
2026-03-13	66.9600	67.3100	66.370000	66.5000	-0.135%	963,141	-0.812%
2026-03-12	66.5500	67.1501	66.500000	66.5900	-0.359%	697,597	-0.946%
2026-03-11	66.8800	67.0700	66.570000	66.8300	-0.164%	501,055	-1.302%
2026-03-10	67.1500	67.5200	66.798200	66.9400	-0.298%	649,453	-1.464%
2026-03-09	66.5600	67.3050	66.079500	67.1400	+0.060%	987,754	-1.758%
2026-03-06	66.8900	67.3850	66.540000	67.1000	-0.297%	919,575	-1.699%
2026-03-05	67.6500	67.8300	66.910000	67.3000	-1.247%	625,477	-1.991%
2026-03-04	67.9200	68.3000	67.570000	68.1500	+0.561%	605,281	-3.213%
2026-03-03	67.7000	68.0000	66.670000	67.7700	-1.768%	1,652,720	-2.671%
2026-03-02	68.7300	69.2713	68.640000	68.9900	-0.548%	739,669	-4.392%
2026-02-27	69.2000	69.6000	69.080000	69.3700	+0.173%	843,168	-4.916%
2026-02-26	69.1550	69.4900	69.020000	69.2500	+0.159%	836,724	-4.751%
2026-02-25	68.7500	69.1800	68.360000	69.1400	+0.377%	799,383	-4.599%
2026-02-24	68.8300	69.0100	68.300000	68.8800	+0.291%	924,150	-4.239%
2026-02-23	68.5600	69.1650	68.335000	68.6800	+0.175%	996,331	-3.960%
2026-02-20	68.0200	68.5600	67.885000	68.5600	+0.913%	739,489	-3.792%
2026-02-19	67.5650	68.0000	67.565000	67.9400	-0.059%	629,242	-2.914%
2026-02-18	68.6000	68.6330	67.830000	67.9800	-0.933%	1,373,403	-2.971%
2026-02-17	68.6700	68.7600	68.270000	68.6200	+0.395%	811,590	-3.876%
2026-02-13	67.5200	68.4200	67.460000	68.3500	+1.425%	749,352	-3.497%
2026-02-12	67.5100	67.9600	67.340000	67.3900	-0.089%	1,278,064	-2.122%
2026-02-11	67.2600	67.5400	66.900000	67.4500	+1.276%	650,073	-2.209%
2026-02-10	66.4900	66.8700	66.320000	66.6000	+0.256%	806,035	-0.961%
2026-02-09	65.9400	66.4900	65.800000	66.4300	+1.065%	708,860	-0.708%
2026-02-06	65.5800	65.8382	65.390000	65.7300	+1.248%	1,321,186	+0.350%
2026-02-05	64.6450	65.0900	64.485000	64.9200	+0.340%	1,053,703	+1.602%
2026-02-04	65.3600	65.4700	64.625000	64.7000	-0.247%	789,270	+1.947%
2026-02-03	63.8600	64.8700	63.850000	64.8600	+1.407%	736,694	+1.696%
2026-02-02	64.2900	64.5750	63.840000	63.9600	-0.699%	1,051,093	+3.127%
2026-01-30	64.8100	64.9600	63.780000	64.4100	-0.587%	1,105,222	+2.406%
2026-01-29	64.9400	65.1701	64.380000	64.7900	+0.684%	1,332,648	+1.806%
2026-01-28	64.1900	64.4250	64.020000	64.3500	-0.124%	2,224,509	+2.502%
2026-01-27	63.7000	64.4900	63.595000	64.4300	+1.625%	975,955	+2.375%
2026-01-26	63.4200	63.7300	63.355000	63.4000	+0.571%	826,978	+4.038%
2026-01-23	62.7800	63.0450	62.600000	63.0400	+0.286%	786,211	+4.632%
2026-01-22	62.9400	63.1100	62.580000	62.8600	+0.624%	946,161	+4.932%
2026-01-21	62.4200	62.5900	62.090000	62.4700	+0.563%	1,002,165	+5.587%
2026-01-20	62.2900	62.4999	62.010000	62.1200	-0.193%	938,925	+6.182%
2026-01-16	61.7310	62.2950	61.715000	62.2400	+0.631%	615,497	+5.977%
2026-01-15	61.8300	62.1300	61.670000	61.8500	+0.049%	1,845,565	+6.645%
2026-01-14	61.6200	61.9450	61.550000	61.8200	+0.520%	452,703	+6.697%
2026-01-13	61.4300	61.7115	61.275000	61.5000	-0.566%	720,037	+7.252%
2026-01-12	61.8050	62.0150	61.717700	61.8500	+0.081%	455,508	+6.645%
2026-01-09	61.8500	62.0609	61.660000	61.8000	+0.195%	606,608	+6.731%
2026-01-08	61.5000	61.8000	61.437800	61.6800	+0.571%	527,369	+6.939%
2026-01-07	61.9800	61.9900	61.270000	61.3300	-0.600%	469,358	+7.549%
2026-01-06	62.0600	62.1300	61.490000	61.7000	-0.210%	1,104,955	+6.904%
2026-01-05	62.0800	62.0800	61.130000	61.8300	-0.178%	1,092,104	+6.680%
2026-01-02	61.6300	62.0297	61.480000	61.9400	+0.945%	886,250	+6.490%
2025-12-31	61.6300	61.7000	61.270000	61.3600	-0.583%	3,871,030	+7.497%
2025-12-30	61.7500	61.8250	61.595000	61.7200	0.000%	688,293	+6.870%
2025-12-29	61.6500	61.8950	61.610000	61.7200	-0.178%	409,011	+6.870%
2025-12-26	61.9000	61.9100	61.670000	61.8300	+0.032%	484,916	+6.680%
2025-12-24	61.7600	61.8550	61.700000	61.8100	+0.097%	244,925	+6.714%
2025-12-23	61.2700	61.7650	61.130000	61.7500	+1.014%	2,907,444	+6.818%
2025-12-22	60.8300	61.1700	60.685000	61.1300	+0.592%	927,438	+7.901%
2025-12-19	61.0100	61.2000	60.765000	60.7700	-0.164%	973,524	+8.540%
2025-12-18	60.8900	61.1950	60.835000	60.8700	+0.247%	490,736	+8.362%
2025-12-17	60.8000	60.8550	60.600000	60.7200	-0.099%	1,247,038	+8.630%
2025-12-16	61.2800	61.2800	60.580000	60.7800	-2.393%	819,078	+8.523%
2025-12-15	62.3000	62.3200	62.035000	62.2700	+0.371%	675,554	+5.926%
2025-12-12	62.3800	62.4800	61.825000	62.0400	-0.241%	779,022	+6.319%
2025-12-11	61.6900	62.2350	61.635000	62.1900	+1.023%	796,175	+6.062%
2025-12-10	61.6400	61.6400	61.220000	61.5600	+0.032%	1,015,007	+7.147%
2025-12-09	61.7600	62.0100	61.525000	61.5400	-0.243%	1,227,028	+7.182%
2025-12-08	62.1500	62.1500	61.635000	61.6900	-0.500%	655,625	+6.922%
2025-12-05	62.4700	62.4800	61.985000	62.0000	-0.529%	390,427	+6.387%
2025-12-04	62.3400	62.5800	62.245000	62.3300	-0.176%	692,629	+5.824%
2025-12-03	62.4800	62.5650	62.340000	62.4400	+0.128%	426,608	+5.637%
2025-12-02	62.8900	62.8900	62.265000	62.3600	-0.336%	592,003	+5.773%
2025-12-01	62.9400	62.9400	62.535000	62.5700	-0.777%	535,791	+5.418%
2025-11-28	62.7050	63.1200	62.610000	63.0600	+0.526%	247,031	+4.599%
2025-11-26	62.2500	62.8300	62.160000	62.7300	+0.901%	621,851	+5.149%
2025-11-25	61.8900	62.1800	61.710000	62.1700	+0.566%	1,211,201	+6.096%
2025-11-24	61.5100	61.9500	61.330000	61.8200	+0.766%	1,120,444	+6.697%
2025-11-21	61.1600	61.4500	60.910000	61.3500	+0.574%	549,963	+7.514%
2025-11-20	61.7400	62.0000	60.970000	61.0000	-0.651%	619,481	+8.131%
2025-11-19	61.4800	61.6700	61.205000	61.4000	-0.276%	727,759	+7.427%
2025-11-18	61.6000	61.9900	61.505000	61.5700	-0.453%	450,976	+7.130%
2025-11-17	61.9900	62.3200	61.680000	61.8500	-0.531%	1,536,992	+6.645%
2025-11-14	61.7000	62.3500	61.633995	62.1800	+0.517%	555,965	+6.079%
2025-11-13	62.3400	62.4000	61.825000	61.8600	-1.008%	567,388	+6.628%
2025-11-12	62.4100	62.5800	62.200000	62.4900	+0.208%	594,129	+5.553%
2025-11-11	62.2800	62.4200	62.170000	62.3600	+0.662%	396,383	+5.773%
2025-11-10	61.9300	62.0250	61.581800	61.9500	+0.487%	653,092	+6.473%
2025-11-07	60.8900	61.6500	60.890000	61.6500	+0.834%	350,006	+6.991%
2025-11-06	61.1200	61.3801	61.110000	61.1400	-0.359%	609,345	+7.884%
2025-11-05	60.9400	61.5700	60.940000	61.3600	+0.640%	501,384	+7.497%
2025-11-04	60.9050	61.1700	60.740000	60.9700	-0.490%	1,211,263	+8.184%
2025-11-03	61.0550	61.3150	60.725000	61.2700	+0.443%	565,252	+7.655%
2025-10-31	61.1300	61.1550	60.795000	61.0000	-0.359%	737,567	+8.131%
2025-10-30	61.3400	61.5700	61.180000	61.2200	-0.277%	445,576	+7.743%
2025-10-29	61.6800	61.7700	61.150000	61.3900	-0.776%	1,044,612	+7.444%
2025-10-28	62.1400	62.1600	61.700000	61.8700	-0.370%	776,628	+6.611%
2025-10-27	62.0100	62.1100	61.735000	62.1000	+0.356%	552,929	+6.216%
2025-10-24	61.9600	62.0000	61.770000	61.8800	+0.129%	731,109	+6.593%
2025-10-23	62.1400	62.1400	61.700000	61.8000	+0.065%	925,872	+6.731%
2025-10-22	61.5550	61.8600	61.390000	61.7600	+0.537%	566,490	+6.801%
2025-10-21	62.0100	62.0100	61.360000	61.4300	-1.127%	434,167	+7.374%
2025-10-20	62.3000	62.3850	62.010000	62.1300	+0.145%	462,322	+6.164%
2025-10-17	62.0500	62.1200	61.740000	62.0400	+0.291%	595,083	+6.319%
2025-10-16	62.4200	62.5300	61.860000	61.8600	-0.611%	1,149,879	+6.628%
2025-10-15	61.8900	62.4100	61.865000	62.2400	+0.696%	648,062	+5.977%
2025-10-14	61.3700	61.9000	61.205000	61.8100	+0.553%	978,954	+6.714%
2025-10-13	61.4100	61.6700	61.350000	61.4700	+0.655%	416,257	+7.304%
2025-10-10	61.6500	61.8600	61.060000	61.0700	-0.521%	585,730	+8.007%
2025-10-09	61.9900	62.0962	61.320000	61.3900	-0.744%	735,991	+7.444%
2025-10-08	61.7900	61.9100	61.540000	61.8500	+0.422%	938,968	+6.645%
2025-10-07	61.6300	61.7500	61.495000	61.5900	-0.081%	497,445	+7.095%
2025-10-06	61.6600	61.7200	61.430000	61.6400	+0.049%	412,122	+7.008%
2025-10-03	61.3500	61.8600	61.300000	61.6100	+0.604%	670,215	+7.061%
2025-10-02	61.2000	61.3600	61.020000	61.2400	-0.130%	398,196	+7.707%
2025-10-01	61.0900	61.4295	61.090000	61.3200	+0.327%	691,552	+7.567%
2025-09-30	60.9900	61.2200	60.800000	61.1200	+0.345%	904,602	+7.919%
2025-09-29	61.0600	61.0600	60.720000	60.9100	-0.180%	527,365	+8.291%
2025-09-26	60.6600	61.0350	60.610000	61.0200	+0.793%	639,427	+8.096%
2025-09-25	60.6300	60.8200	60.440100	60.5400	-0.444%	595,166	+8.953%
2025-09-24	60.8800	60.8950	60.675000	60.8100	-0.049%	579,617	+8.469%
2025-09-23	60.6800	61.0250	60.640000	60.8400	+0.148%	853,640	+8.416%
2025-09-22	60.3100	60.8150	60.220000	60.7500	+0.663%	918,373	+8.576%
2025-09-19	60.4000	60.5000	60.215000	60.3500	-0.132%	1,785,987	+9.296%
2025-09-18	60.2700	60.6000	60.030000	60.4300	-0.478%	524,266	+9.151%
2025-09-17	60.7700	61.0700	60.515000	60.7200	+0.016%	411,742	+8.630%
2025-09-16	61.1700	61.1700	60.675000	60.7100	-0.736%	659,305	+8.648%
2025-09-15	61.3100	61.3200	61.120000	61.1600	+0.115%	523,535	+7.848%
2025-09-12	60.8900	61.1955	60.755000	61.0900	+0.312%	901,568	+7.972%
2025-09-11	60.5400	60.9900	60.354300	60.9000	+0.895%	1,030,421	+8.309%
2025-09-10	60.0900	60.4600	60.055000	60.3600	+0.701%	821,071	+9.278%
2025-09-09	59.8400	60.0850	59.745000	59.9400	+0.217%	423,733	+10.043%
2025-09-08	60.0800	60.0800	59.570000	59.8100	-0.100%	682,310	+10.283%
2025-09-05	60.1400	60.1800	59.470000	59.8700	+0.067%	745,376	+10.172%
2025-09-04	59.9000	60.0100	59.580000	59.8300	+0.335%	785,653	+10.246%
2025-09-03	59.6400	59.7700	59.455000	59.6300	-0.201%	1,579,556	+10.615%
2025-09-02	59.4800	59.7800	59.400000	59.7500	-0.994%	2,556,833	+10.393%
2025-08-29	60.4100	60.4800	60.280000	60.3500	-0.429%	755,059	+9.296%
2025-08-28	60.6700	60.7700	60.460000	60.6100	+0.066%	686,781	+8.827%
2025-08-27	60.5100	60.6900	60.265000	60.5700	-0.165%	1,202,577	+8.899%
2025-08-26	60.6800	60.7000	60.420000	60.6700	+0.033%	973,606	+8.719%
2025-08-25	61.1000	61.2800	60.605000	60.6500	-1.270%	579,352	+8.755%
2025-08-22	61.3400	61.7300	61.225000	61.4300	+0.409%	913,255	+7.374%
2025-08-21	61.2700	61.4700	61.070000	61.1800	-0.212%	836,428	+7.813%
2025-08-20	61.1300	61.4200	61.130000	61.3100	+0.607%	2,649,851	+7.584%
2025-08-19	60.8200	60.9500	60.680000	60.9400	+0.313%	486,378	+8.238%
2025-08-18	60.9800	60.9900	60.660000	60.7500	-0.410%	407,055	+8.576%
2025-08-15	61.0200	61.1700	60.830000	61.0000	+0.197%	474,880	+8.131%
2025-08-14	60.8400	60.9700	60.710000	60.8800	-0.164%	583,280	+8.344%
2025-08-13	61.0100	61.0600	60.690000	60.9800	+0.379%	465,515	+8.167%
2025-08-12	60.4000	60.7500	60.250000	60.7500	+0.629%	403,015	+8.576%
2025-08-11	60.4200	60.4400	60.160000	60.3700	+0.116%	257,619	+9.260%
2025-08-08	60.5600	60.6700	60.235000	60.3000	-0.132%	953,470	+9.386%
2025-08-07	60.1700	60.4700	60.030000	60.3800	+0.533%	550,946	+9.241%
2025-08-06	60.1200	60.2600	59.720000	60.0600	+0.150%	377,740	+9.824%
2025-08-05	60.1800	60.2300	59.780000	59.9700	-0.117%	525,315	+9.988%
2025-08-04	59.7700	60.1200	59.720000	60.0400	+1.419%	801,012	+9.860%
2025-08-01	59.0300	59.3700	58.790000	59.2000	+0.203%	483,137	+11.419%
2025-07-31	58.5900	59.2000	58.590000	59.0800	-0.135%	1,017,461	+11.645%
2025-07-30	59.1400	59.5500	58.970000	59.1600	-0.034%	470,335	+11.494%
2025-07-29	58.7500	59.1800	58.694800	59.1800	+0.818%	380,447	+11.457%
2025-07-28	59.2100	59.2100	58.590000	58.7000	-1.112%	198,359	+12.368%
2025-07-25	59.2200	59.4100	59.130000	59.3600	+0.186%	289,052	+11.119%
2025-07-24	59.2900	59.4300	59.180000	59.2500	-0.286%	837,446	+11.325%
2025-07-23	59.5700	59.6100	59.192600	59.4200	+0.017%	511,233	+11.006%
2025-07-22	59.2000	59.4200	59.120000	59.4100	+0.508%	897,745	+11.025%
2025-07-21	59.4000	59.4900	59.050000	59.1100	-0.017%	498,530	+11.589%
2025-07-18	58.9900	59.3313	58.905000	59.1200	+0.750%	583,974	+11.570%
2025-07-17	58.5200	58.7700	58.385000	58.6800	+0.239%	327,863	+12.406%
2025-07-16	58.4400	58.6300	58.200000	58.5400	+0.429%	521,273	+12.675%
2025-07-15	58.9000	58.9000	58.120000	58.2900	-1.220%	390,208	+13.158%
2025-07-14	58.7000	59.0400	58.640000	59.0100	+0.545%	401,716	+11.778%
2025-07-11	58.6400	58.7550	58.470000	58.6900	-0.255%	557,807	+12.387%
2025-07-10	58.4100	58.8400	58.269300	58.8400	+0.564%	473,151	+12.101%
2025-07-09	58.4000	58.6100	58.170000	58.5100	+0.291%	632,841	+12.733%
2025-07-08	58.4800	58.4800	57.960000	58.3400	-0.427%	532,150	+13.061%
2025-07-07	58.7000	58.8300	58.400000	58.5900	-0.779%	636,276	+12.579%
2025-07-03	58.9700	59.1500	58.830000	59.0500	+0.068%	431,929	+11.702%
2025-07-02	59.0300	59.0500	58.640000	59.0100	-0.118%	827,000	+11.778%
2025-07-01	59.1000	59.2250	58.780000	59.0800	-0.203%	959,732	+11.645%
2025-06-30	58.6100	59.2400	58.600000	59.2000	+0.869%	988,213	+11.419%
2025-06-27	58.7800	58.9500	58.480000	58.6900	+0.085%	1,762,120	+12.387%
2025-06-26	58.3500	58.6800	58.270000	58.6400	+1.016%	1,091,759	+12.483%
2025-06-25	58.3200	58.3200	57.910000	58.0500	-0.616%	4,903,072	+13.626%
2025-06-24	58.2500	58.5650	58.055000	58.4100	+0.464%	1,511,836	+12.926%
2025-06-23	57.6500	58.1800	57.610000	58.1400	+0.710%	1,104,484	+13.450%
2025-06-20	57.9500	58.0190	57.690000	57.7300	-0.294%	1,132,134	+14.256%
2025-06-18	58.0000	58.1500	57.791000	57.9000	+0.052%	1,159,199	+13.921%
2025-06-17	58.3600	58.4600	57.770000	57.8700	-0.857%	3,054,197	+13.980%
2025-06-16	58.9400	59.1300	58.290000	58.3700	-1.767%	654,462	+13.003%
2025-06-13	59.4300	59.6600	59.240000	59.4200	-0.685%	605,250	+11.006%
2025-06-12	59.2400	59.8300	59.240000	59.8300	+0.877%	524,152	+10.246%
2025-06-11	59.4100	59.5090	59.230000	59.3100	+0.287%	330,090	+11.212%
2025-06-10	59.2300	59.3600	58.950000	59.1400	+0.152%	424,167	+11.532%
2025-06-09	59.4700	59.4700	58.950000	59.0500	-0.939%	452,441	+11.702%
2025-06-06	59.6100	59.6100	59.225000	59.6100	+0.387%	701,512	+10.653%
2025-06-05	59.4700	59.4700	59.240000	59.3800	+0.372%	389,067	+11.081%
2025-06-04	59.6100	59.7400	59.160000	59.1600	-0.438%	2,578,972	+11.494%
2025-06-03	59.7000	59.7000	59.265000	59.4200	-0.369%	421,037	+11.006%
2025-06-02	59.0200	59.6500	58.915000	59.6400	+1.085%	668,822	+10.597%
2025-05-30	58.6600	59.0700	58.565000	59.0000	+0.494%	376,041	+11.797%
2025-05-29	58.6800	58.7398	58.380000	58.7100	+0.548%	573,708	+12.349%
2025-05-28	58.6000	58.7158	58.320000	58.3900	-0.984%	739,274	+12.965%
2025-05-27	59.1000	59.1000	58.850000	58.9700	+0.392%	643,129	+11.853%
2025-05-23	58.0200	58.7800	57.974500	58.7400	+0.997%	354,958	+12.291%
2025-05-22	58.4500	58.4500	57.870000	58.1600	-0.632%	432,203	+13.411%
2025-05-21	59.0800	59.0800	58.470000	58.5300	-0.981%	1,069,767	+12.694%
2025-05-20	58.7700	59.1300	58.770000	59.1100	+0.596%	637,259	+11.589%
2025-05-19	58.3400	58.8500	58.190000	58.7600	+0.565%	1,546,496	+12.253%
2025-05-16	58.1700	58.4500	57.970300	58.4300	+0.551%	689,392	+12.887%
2025-05-15	57.5100	58.1200	57.490000	58.1100	+1.698%	437,401	+13.509%
2025-05-14	57.0800	57.2300	56.795000	57.1400	+0.018%	456,746	+15.436%
2025-05-13	56.8100	57.3600	56.810000	57.1300	+0.528%	454,418	+15.456%
2025-05-12	57.4400	57.4400	56.630000	56.8300	-0.889%	680,189	+16.065%
2025-05-09	57.3500	57.5000	57.130000	57.3400	+0.192%	565,155	+15.033%
2025-05-08	57.9900	57.9900	57.210000	57.2300	-1.020%	1,073,312	+15.254%
2025-05-07	57.5900	58.0400	57.390000	57.8200	+0.399%	401,414	+14.078%
2025-05-06	57.0600	57.7850	57.060000	57.5900	+0.840%	394,378	+14.534%
2025-05-05	57.2500	57.3090	56.850000	57.1100	-0.035%	1,732,755	+15.496%
2025-05-02	57.0000	57.2450	56.810000	57.1300	+1.205%	1,072,824	+15.456%
2025-05-01	56.6400	56.9200	56.340000	56.4500	+0.106%	348,393	+16.847%
2025-04-30	56.3500	56.6300	55.810000	56.3900	-0.406%	719,595	+16.971%
2025-04-29	56.5800	56.7500	56.405000	56.6200	-0.071%	430,178	+16.496%
2025-04-28	56.4000	56.7200	56.140000	56.6600	+0.622%	625,429	+16.414%
2025-04-25	56.3000	56.4100	56.056300	56.3100	-0.036%	700,070	+17.137%
2025-04-24	55.9800	56.4200	55.780000	56.3300	+1.167%	586,967	+17.096%
2025-04-23	55.8900	56.1400	55.480000	55.6800	+0.036%	475,559	+18.463%
2025-04-22	55.0900	55.8950	55.090000	55.6600	+1.829%	641,501	+18.505%
2025-04-21	55.5200	55.5200	54.210000	54.6600	-1.389%	634,725	+20.673%
2025-04-17	55.1300	55.8400	55.030000	55.4300	+1.076%	600,393	+18.997%
2025-04-16	54.7700	55.3600	54.660000	54.8400	+0.384%	602,337	+20.277%
2025-04-15	54.5100	55.0150	54.510000	54.6300	+0.202%	383,409	+20.740%
2025-04-14	54.1400	54.7200	53.980000	54.5200	+1.319%	692,589	+20.983%
2025-04-11	52.8600	53.9800	52.690000	53.8100	+1.990%	1,859,350	+22.579%
2025-04-10	52.6000	53.0600	51.682000	52.7600	-0.170%	1,202,813	+25.019%
2025-04-09	50.3600	53.1400	49.740000	52.8500	+4.550%	1,204,408	+24.806%
2025-04-08	52.2800	52.2800	50.000000	50.5500	-0.727%	1,662,740	+30.485%
2025-04-07	50.5000	52.4350	50.070000	50.9200	-2.039%	844,883	+29.537%
2025-04-04	54.0600	54.2600	51.790000	51.9800	-5.645%	952,372	+26.895%
2025-04-03	55.2500	55.9350	55.090000	55.0900	-0.542%	613,213	+19.731%
2025-04-02	54.8700	55.3900	54.770000	55.3900	+0.856%	564,191	+19.083%
2025-04-01	54.5500	54.9600	54.300000	54.9200	+0.457%	698,888	+20.102%
2025-03-31	54.2800	54.8000	54.190000	54.6700	+0.367%	672,872	+20.651%
2025-03-28	54.5500	54.6800	54.361100	54.4700	+0.147%	314,664	+21.094%
2025-03-27	54.4900	54.7500	54.315000	54.3900	-0.073%	563,625	+21.272%
2025-03-26	54.6500	54.7571	54.330000	54.4300	-0.293%	527,441	+21.183%
2025-03-25	54.8400	54.8400	54.420000	54.5900	+0.073%	487,895	+20.828%
2025-03-24	54.3900	54.7500	54.370000	54.5500	+0.572%	375,895	+20.917%
2025-03-21	54.4500	54.5500	54.140000	54.2400	-0.750%	430,407	+21.608%
2025-03-20	54.1800	54.6500	54.140000	54.6500	+0.128%	501,212	+20.695%
2025-03-19	54.1900	54.6400	54.060000	54.5800	+0.664%	670,588	+20.850%
2025-03-18	54.4800	54.4800	54.120000	54.2200	-0.641%	855,047	+21.653%
2025-03-17	53.8700	54.6900	53.820000	54.5700	+1.299%	2,179,801	+20.872%
2025-03-14	53.0800	53.9100	52.960000	53.8700	+2.143%	738,437	+22.443%
2025-03-13	52.6600	52.9100	52.520000	52.7400	-0.038%	329,950	+25.066%
2025-03-12	52.7300	53.0300	52.445900	52.7600	-0.057%	582,208	+25.019%
2025-03-11	53.0200	53.1800	52.460000	52.7900	-0.038%	532,078	+24.948%
2025-03-10	52.7300	53.0200	52.290000	52.8100	-0.283%	685,232	+24.901%
2025-03-07	52.4100	53.0801	52.325000	52.9600	+1.301%	550,410	+24.547%
2025-03-06	52.7700	52.8000	52.210000	52.2800	-1.748%	542,237	+26.167%
2025-03-05	53.1600	53.3500	52.740000	53.2100	+0.113%	396,025	+23.962%
2025-03-04	53.1700	53.7152	52.790000	53.1500	-0.132%	489,636	+24.102%
2025-03-03	53.6500	53.8700	52.920000	53.2200	-0.468%	807,809	+23.938%
2025-02-28	52.8200	53.4800	52.820000	53.4700	+1.173%	1,496,455	+23.359%
2025-02-27	53.5200	53.5200	52.795000	52.8500	-1.215%	569,070	+24.806%
2025-02-26	53.3900	53.7400	53.270000	53.5000	+0.187%	549,734	+23.290%
2025-02-25	53.5900	53.5900	52.720000	53.4000	-0.336%	800,266	+23.521%
2025-02-24	54.0100	54.0100	53.470000	53.5800	-0.075%	611,983	+23.106%
2025-02-21	54.1800	54.1800	53.480000	53.6200	-1.198%	539,555	+23.014%
2025-02-20	54.1100	54.3800	53.745000	54.2700	-0.037%	726,918	+21.540%