IGF
iShares Global Infrastructure ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:50:27 PM EDT
62.04USD+0.453%(+0.28)549,930
62.04Bid62.05Ask0.01SpreadIGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 61.76 | 62.08 | 61.48 | 62.04 | +0.453% | 549,930 | 0.000% |
| 2026-10-02 | 61.57 | 61.98 | 61.46 | 61.76 | +0.734% | 848,440 | +0.453% |
| 2026-10-01 | 61.31 | 61.35 | 60.91 | 61.31 | -0.406% | 1,379,443 | +1.191% |
| 2026-09-30 | 62.14 | 62.22 | 61.48 | 61.56 | -0.485% | 2,841,624 | +0.780% |
| 2026-09-29 | 61.74 | 61.97 | 61.52 | 61.86 | -0.258% | 881,210 | +0.291% |
| 2026-09-28 | 62.28 | 62.30 | 61.91 | 62.02 | -0.577% | 1,342,607 | +0.032% |
| 2026-09-25 | 62.44 | 62.44 | 62.03 | 62.38 | +0.257% | 1,401,738 | -0.545% |
| 2026-09-24 | 62.46 | 62.50 | 62.09 | 62.22 | -0.241% | 494,251 | -0.289% |
| 2026-09-23 | 62.95 | 62.95 | 62.35 | 62.37 | -1.454% | 992,001 | -0.529% |
| 2026-09-22 | 63.43 | 63.60 | 63.24 | 63.29 | -0.063% | 1,232,039 | -1.975% |
| 2026-09-21 | 63.29 | 63.49 | 63.02 | 63.33 | +0.253% | 1,005,565 | -2.037% |
| 2026-09-18 | 63.09 | 63.31 | 62.97 | 63.17 | -0.676% | 960,380 | -1.789% |
| 2026-09-17 | 63.52 | 63.65 | 63.36 | 63.60 | +0.968% | 692,960 | -2.453% |
| 2026-09-16 | 63.32 | 63.56 | 62.71 | 62.99 | -0.206% | 863,362 | -1.508% |
| 2026-09-15 | 63.54 | 63.55 | 63.11 | 63.12 | -0.426% | 1,213,165 | -1.711% |
| 2026-09-14 | 63.63 | 63.78 | 63.31 | 63.39 | -1.030% | 675,189 | -2.130% |
| 2026-09-11 | 64.36 | 64.50 | 63.97 | 64.05 | -0.016% | 520,123 | -3.138% |
| 2026-09-10 | 64.45 | 64.65 | 64.06 | 64.06 | -1.096% | 590,161 | -3.153% |
| 2026-09-09 | 65.30 | 65.43 | 64.69 | 64.77 | -0.736% | 543,179 | -4.215% |
| 2026-09-08 | 64.92 | 65.47 | 64.92 | 65.25 | +0.261% | 590,603 | -4.920% |
| 2026-09-04 | 64.87 | 65.21 | 64.86 | 65.08 | +0.108% | 374,700 | -4.671% |
| 2026-09-03 | 64.98 | 65.22 | 64.77 | 65.01 | +0.355% | 481,750 | -4.569% |
| 2026-09-02 | 64.63 | 64.78 | 64.20 | 64.78 | -0.015% | 1,071,486 | -4.230% |
| 2026-09-01 | 64.83 | 65.13 | 64.53 | 64.79 | -0.537% | 818,491 | -4.244% |
| 2026-08-31 | 65.00 | 65.20 | 64.86 | 65.14 | +0.277% | 1,852,539 | -4.759% |
| 2026-08-28 | 65.58 | 65.65 | 64.89 | 64.96 | -0.976% | 884,736 | -4.495% |
| 2026-08-27 | 65.74 | 65.74 | 65.27 | 65.60 | -0.906% | 613,124 | -5.427% |
| 2026-08-26 | 65.87 | 66.34 | 65.73 | 66.20 | +0.516% | 552,651 | -6.284% |
| 2026-08-25 | 65.74 | 66.02 | 65.53 | 65.86 | +0.519% | 385,311 | -5.800% |
| 2026-08-24 | 65.45 | 65.57 | 65.13 | 65.52 | +0.168% | 599,268 | -5.311% |
| 2026-08-21 | 66.16 | 66.20 | 65.36 | 65.41 | -0.608% | 497,632 | -5.152% |
| 2026-08-20 | 65.82 | 66.18 | 65.76 | 65.81 | -0.303% | 503,179 | -5.729% |
| 2026-08-19 | 66.28 | 66.40 | 65.78 | 66.01 | +0.197% | 380,569 | -6.014% |
| 2026-08-18 | 65.91 | 66.28 | 65.87 | 65.88 | +0.396% | 773,790 | -5.829% |
| 2026-08-17 | 65.93 | 65.93 | 65.48 | 65.62 | -0.455% | 808,799 | -5.456% |
| 2026-08-14 | 65.89 | 66.07 | 65.77 | 65.92 | -0.030% | 462,671 | -5.886% |
| 2026-08-13 | 66.10 | 66.25 | 65.87 | 65.94 | -0.227% | 599,924 | -5.914% |
| 2026-08-12 | 66.10 | 66.30 | 65.89 | 66.09 | +0.227% | 413,986 | -6.128% |
| 2026-08-11 | 65.82 | 66.10 | 65.71 | 65.94 | +0.228% | 406,916 | -5.914% |
| 2026-08-10 | 65.85 | 65.89 | 65.55 | 65.79 | -0.243% | 852,844 | -5.700% |
| 2026-08-07 | 66.17 | 66.26 | 65.82 | 65.95 | -0.136% | 1,264,767 | -5.929% |
| 2026-08-06 | 66.41 | 66.49 | 65.86 | 66.04 | -0.030% | 977,923 | -6.057% |
| 2026-08-05 | 66.80 | 66.80 | 65.98 | 66.06 | -0.766% | 704,420 | -6.085% |
| 2026-08-04 | 66.53 | 66.72 | 66.06 | 66.57 | +0.211% | 935,348 | -6.805% |
| 2026-08-03 | 66.79 | 66.79 | 66.23 | 66.43 | -0.569% | 6,930,990 | -6.608% |
| 2026-07-31 | 66.90 | 67.00 | 66.49 | 66.81 | -0.284% | 1,011,855 | -7.140% |
| 2026-07-30 | 66.84 | 67.09 | 66.53 | 67.00 | +1.041% | 318,878 | -7.403% |
| 2026-07-29 | 66.69 | 66.89 | 66.28 | 66.31 | -0.719% | 808,801 | -6.439% |
| 2026-07-28 | 66.80 | 67.28 | 66.77 | 66.79 | -0.120% | 605,776 | -7.112% |
| 2026-07-27 | 67.56 | 67.56 | 66.83 | 66.87 | -0.830% | 424,088 | -7.223% |
| 2026-07-24 | 67.51 | 67.76 | 67.40 | 67.43 | +0.223% | 481,464 | -7.993% |
| 2026-07-23 | 66.96 | 67.41 | 66.95 | 67.28 | -0.311% | 458,262 | -7.788% |
| 2026-07-22 | 67.05 | 67.52 | 67.05 | 67.49 | +1.215% | 501,941 | -8.075% |
| 2026-07-21 | 66.81 | 66.85 | 66.36 | 66.68 | +0.045% | 746,585 | -6.959% |
| 2026-07-20 | 67.10 | 67.32 | 66.61 | 66.65 | -0.433% | 348,874 | -6.917% |
| 2026-07-17 | 67.16 | 67.50 | 66.82 | 66.94 | +0.105% | 676,813 | -7.320% |
| 2026-07-16 | 66.57 | 66.94 | 66.50 | 66.87 | -0.209% | 672,469 | -7.223% |
| 2026-07-15 | 67.16 | 67.36 | 66.89 | 67.01 | -0.164% | 452,436 | -7.417% |
| 2026-07-14 | 67.26 | 67.55 | 67.02 | 67.12 | +0.164% | 514,132 | -7.569% |
| 2026-07-13 | 67.10 | 67.31 | 67.00 | 67.01 | +0.149% | 395,366 | -7.417% |
| 2026-07-10 | 66.85 | 66.95 | 66.64 | 66.91 | +0.240% | 573,536 | -7.278% |
| 2026-07-09 | 66.96 | 67.06 | 66.71 | 66.75 | -0.358% | 453,944 | -7.056% |
| 2026-07-08 | 66.86 | 67.02 | 66.75 | 66.99 | -0.268% | 772,320 | -7.389% |
| 2026-07-07 | 67.23 | 67.61 | 67.09 | 67.17 | +0.209% | 441,906 | -7.637% |
| 2026-07-06 | 67.10 | 67.26 | 66.92 | 67.03 | +0.239% | 534,666 | -7.444% |
| 2026-07-02 | 66.58 | 66.91 | 66.41 | 66.87 | +1.642% | 606,967 | -7.223% |
| 2026-07-01 | 66.16 | 66.26 | 65.74 | 65.79 | -1.216% | 1,120,615 | -5.700% |
| 2026-06-30 | 67.07 | 67.11 | 66.55 | 66.60 | -1.143% | 2,553,966 | -6.847% |
| 2026-06-29 | 67.54 | 67.57 | 67.02 | 67.37 | -0.074% | 493,162 | -7.912% |
| 2026-06-26 | 67.44 | 67.69 | 67.34 | 67.42 | +0.149% | 433,362 | -7.980% |
| 2026-06-25 | 66.92 | 67.61 | 66.92 | 67.32 | +1.081% | 1,848,482 | -7.843% |
| 2026-06-24 | 66.39 | 66.63 | 66.23 | 66.60 | +0.362% | 734,090 | -6.847% |
| 2026-06-23 | 66.02 | 66.44 | 65.84 | 66.36 | -0.030% | 703,874 | -6.510% |
| 2026-06-22 | 66.50 | 66.57 | 66.14 | 66.38 | +0.030% | 714,988 | -6.538% |
| 2026-06-18 | 66.28 | 66.65 | 66.02 | 66.36 | +0.576% | 601,025 | -6.510% |
| 2026-06-17 | 66.62 | 66.74 | 65.83 | 65.98 | -1.124% | 833,467 | -5.972% |
| 2026-06-16 | 66.77 | 67.14 | 66.66 | 66.73 | +0.120% | 1,104,845 | -7.028% |
| 2026-06-15 | 66.49 | 66.84 | 66.27 | 66.65 | -0.966% | 644,556 | -6.917% |
| 2026-06-12 | 66.85 | 67.39 | 66.72 | 67.30 | +0.673% | 425,112 | -7.816% |
| 2026-06-11 | 66.25 | 67.09 | 66.25 | 66.85 | +1.211% | 805,281 | -7.195% |
| 2026-06-10 | 66.03 | 66.41 | 66.03 | 66.05 | +0.091% | 709,644 | -6.071% |
| 2026-06-09 | 66.19 | 66.19 | 65.61 | 65.99 | +0.441% | 777,045 | -5.986% |
| 2026-06-08 | 66.41 | 66.53 | 65.67 | 65.70 | -0.725% | 481,679 | -5.571% |
| 2026-06-05 | 66.61 | 66.74 | 66.10 | 66.18 | -0.809% | 680,557 | -6.256% |
| 2026-06-04 | 66.72 | 66.80 | 66.22 | 66.72 | +0.633% | 492,847 | -7.014% |
| 2026-06-03 | 66.58 | 66.99 | 66.25 | 66.30 | -0.570% | 969,849 | -6.425% |
| 2026-06-02 | 66.04 | 66.73 | 65.95 | 66.68 | +1.445% | 912,407 | -6.959% |
| 2026-06-01 | 66.13 | 66.13 | 65.72 | 65.73 | -1.306% | 711,258 | -5.614% |
| 2026-05-29 | 66.86 | 66.95 | 66.58 | 66.60 | -0.284% | 1,256,070 | -6.847% |
| 2026-05-28 | 67.03 | 67.22 | 66.76 | 66.79 | -0.521% | 643,197 | -7.112% |
| 2026-05-27 | 67.26 | 67.49 | 67.14 | 67.14 | -0.754% | 1,008,790 | -7.596% |
| 2026-05-26 | 67.94 | 68.00 | 67.58 | 67.65 | +0.371% | 1,122,522 | -8.293% |
| 2026-05-22 | 67.48 | 67.57 | 67.13 | 67.40 | -0.133% | 521,863 | -7.953% |
| 2026-05-21 | 67.07 | 67.56 | 66.94 | 67.49 | +0.432% | 662,354 | -8.075% |
| 2026-05-20 | 66.91 | 67.42 | 66.74 | 67.20 | +0.689% | 840,816 | -7.679% |
| 2026-05-19 | 66.40 | 66.86 | 66.11 | 66.74 | +0.150% | 566,614 | -7.042% |
| 2026-05-18 | 66.23 | 66.65 | 66.20 | 66.64 | +0.893% | 733,647 | -6.903% |
| 2026-05-15 | 66.75 | 66.75 | 66.03 | 66.05 | -1.887% | 638,187 | -6.071% |
| 2026-05-14 | 67.09 | 67.34 | 67.05 | 67.32 | +0.343% | 622,519 | -7.843% |
| 2026-05-13 | 67.05 | 67.12 | 66.69 | 67.09 | -0.416% | 768,064 | -7.527% |
| 2026-05-12 | 67.16 | 67.56 | 67.00 | 67.37 | -0.074% | 758,381 | -7.912% |
| 2026-05-11 | 67.19 | 67.52 | 67.08 | 67.42 | +0.657% | 868,301 | -7.980% |
| 2026-05-08 | 67.49 | 67.58 | 66.96 | 66.98 | -0.179% | 614,974 | -7.375% |
| 2026-05-07 | 67.79 | 67.79 | 67.04 | 67.10 | -1.251% | 505,748 | -7.541% |
| 2026-05-06 | 68.41 | 68.46 | 67.85 | 67.95 | -0.074% | 601,606 | -8.698% |
| 2026-05-05 | 67.94 | 68.32 | 67.72 | 68.00 | +0.666% | 490,253 | -8.765% |
| 2026-05-04 | 67.61 | 68.07 | 67.41 | 67.55 | -0.866% | 715,797 | -8.157% |
| 2026-05-01 | 68.57 | 68.68 | 68.13 | 68.14 | -0.569% | 589,990 | -8.952% |
| 2026-04-30 | 67.22 | 68.56 | 67.06 | 68.53 | +2.991% | 2,349,561 | -9.470% |
| 2026-04-29 | 67.02 | 67.07 | 66.42 | 66.54 | -1.481% | 1,075,005 | -6.763% |
| 2026-04-28 | 67.45 | 67.68 | 67.23 | 67.54 | +0.357% | 550,113 | -8.143% |
| 2026-04-27 | 67.89 | 68.00 | 67.30 | 67.30 | -0.664% | 835,383 | -7.816% |
| 2026-04-24 | 67.38 | 67.75 | 67.12 | 67.75 | +0.594% | 574,959 | -8.428% |
| 2026-04-23 | 67.11 | 67.55 | 66.91 | 67.35 | +0.718% | 854,396 | -7.884% |
| 2026-04-22 | 67.19 | 67.46 | 66.84 | 66.87 | +0.405% | 1,293,412 | -7.223% |
| 2026-04-21 | 67.45 | 67.56 | 66.56 | 66.60 | -1.099% | 821,593 | -6.847% |
| 2026-04-20 | 67.56 | 67.65 | 67.26 | 67.34 | -0.326% | 498,499 | -7.871% |
| 2026-04-17 | 67.56 | 67.61 | 67.22 | 67.56 | +0.282% | 998,976 | -8.171% |
| 2026-04-16 | 67.49 | 67.69 | 67.01 | 67.37 | -0.222% | 738,087 | -7.912% |
| 2026-04-15 | 67.71 | 67.71 | 67.44 | 67.52 | -0.574% | 597,279 | -8.116% |
| 2026-04-14 | 67.92 | 67.97 | 67.44 | 67.91 | -0.118% | 673,840 | -8.644% |
| 2026-04-13 | 68.26 | 68.30 | 67.74 | 67.99 | -0.904% | 745,152 | -8.751% |
| 2026-04-10 | 68.91 | 69.08 | 68.58 | 68.61 | -0.608% | 742,594 | -9.576% |
| 2026-04-09 | 68.62 | 69.55 | 68.61 | 69.03 | +0.407% | 968,300 | -10.126% |
| 2026-04-08 | 68.49 | 68.81 | 67.86 | 68.75 | +1.566% | 826,625 | -9.760% |
| 2026-04-07 | 67.47 | 67.79 | 67.31 | 67.69 | +0.059% | 594,503 | -8.347% |
| 2026-04-06 | 67.69 | 67.82 | 67.52 | 67.65 | -0.044% | 1,107,879 | -8.293% |
| 2026-04-02 | 67.00 | 67.78 | 66.93 | 67.68 | +0.684% | 779,389 | -8.333% |
| 2026-04-01 | 67.26 | 67.57 | 67.01 | 67.22 | +0.328% | 1,287,054 | -7.706% |
| 2026-03-31 | 66.83 | 67.03 | 66.35 | 67.00 | +0.797% | 1,373,523 | -7.403% |
| 2026-03-30 | 66.69 | 67.05 | 66.31 | 66.47 | +0.136% | 2,227,968 | -6.665% |
| 2026-03-27 | 66.14 | 67.02 | 66.14 | 66.38 | 0.000% | 783,739 | -6.538% |
| 2026-03-26 | 66.52 | 66.78 | 66.29 | 66.38 | -0.718% | 1,047,473 | -6.538% |
| 2026-03-25 | 66.85 | 67.15 | 66.62 | 66.86 | +0.769% | 1,575,315 | -7.209% |
| 2026-03-24 | 65.59 | 66.67 | 65.54 | 66.35 | +0.622% | 1,627,025 | -6.496% |
| 2026-03-23 | 65.75 | 66.39 | 65.57 | 65.94 | +0.980% | 1,460,437 | -5.914% |
| 2026-03-20 | 66.89 | 67.06 | 65.04 | 65.30 | -2.377% | 1,798,006 | -4.992% |
| 2026-03-19 | 66.25 | 67.22 | 66.19 | 66.89 | +0.496% | 641,170 | -7.251% |
| 2026-03-18 | 67.20 | 67.20 | 66.56 | 66.56 | -1.305% | 862,148 | -6.791% |
| 2026-03-17 | 67.82 | 67.88 | 67.38 | 67.44 | +0.283% | 799,517 | -8.007% |
| 2026-03-16 | 67.07 | 67.26 | 66.83 | 67.25 | +1.128% | 716,961 | -7.747% |
| 2026-03-13 | 66.96 | 67.31 | 66.37 | 66.50 | -0.135% | 963,141 | -6.707% |
| 2026-03-12 | 66.55 | 67.15 | 66.50 | 66.59 | -0.359% | 697,597 | -6.833% |
| 2026-03-11 | 66.88 | 67.07 | 66.57 | 66.83 | -0.164% | 501,055 | -7.167% |
| 2026-03-10 | 67.15 | 67.52 | 66.80 | 66.94 | -0.298% | 649,453 | -7.320% |
| 2026-03-09 | 66.56 | 67.31 | 66.08 | 67.14 | +0.060% | 987,754 | -7.596% |
| 2026-03-06 | 66.89 | 67.39 | 66.54 | 67.10 | -0.297% | 919,575 | -7.541% |
| 2026-03-05 | 67.65 | 67.83 | 66.91 | 67.30 | -1.247% | 625,477 | -7.816% |
| 2026-03-04 | 67.92 | 68.30 | 67.57 | 68.15 | +0.561% | 605,281 | -8.966% |
| 2026-03-03 | 67.70 | 68.00 | 66.67 | 67.77 | -1.768% | 1,652,720 | -8.455% |
| 2026-03-02 | 68.73 | 69.27 | 68.64 | 68.99 | -0.548% | 739,669 | -10.074% |
| 2026-02-27 | 69.20 | 69.60 | 69.08 | 69.37 | +0.173% | 843,168 | -10.567% |
| 2026-02-26 | 69.16 | 69.49 | 69.02 | 69.25 | +0.159% | 836,724 | -10.412% |
| 2026-02-25 | 68.75 | 69.18 | 68.36 | 69.14 | +0.377% | 799,383 | -10.269% |
| 2026-02-24 | 68.83 | 69.01 | 68.30 | 68.88 | +0.291% | 924,150 | -9.930% |
| 2026-02-23 | 68.56 | 69.17 | 68.33 | 68.68 | +0.175% | 996,331 | -9.668% |
| 2026-02-20 | 68.02 | 68.56 | 67.89 | 68.56 | +0.913% | 739,489 | -9.510% |
| 2026-02-19 | 67.56 | 68.00 | 67.56 | 67.94 | -0.059% | 629,242 | -8.684% |
| 2026-02-18 | 68.60 | 68.63 | 67.83 | 67.98 | -0.933% | 1,373,403 | -8.738% |
| 2026-02-17 | 68.67 | 68.76 | 68.27 | 68.62 | +0.395% | 811,590 | -9.589% |
| 2026-02-13 | 67.52 | 68.42 | 67.46 | 68.35 | +1.425% | 749,352 | -9.232% |
| 2026-02-12 | 67.51 | 67.96 | 67.34 | 67.39 | -0.089% | 1,278,064 | -7.939% |
| 2026-02-11 | 67.26 | 67.54 | 66.90 | 67.45 | +1.276% | 650,073 | -8.021% |
| 2026-02-10 | 66.49 | 66.87 | 66.32 | 66.60 | +0.256% | 806,035 | -6.847% |
| 2026-02-09 | 65.94 | 66.49 | 65.80 | 66.43 | +1.065% | 708,860 | -6.608% |
| 2026-02-06 | 65.58 | 65.84 | 65.39 | 65.73 | +1.248% | 1,321,186 | -5.614% |
| 2026-02-05 | 64.64 | 65.09 | 64.48 | 64.92 | +0.340% | 1,053,703 | -4.436% |
| 2026-02-04 | 65.36 | 65.47 | 64.63 | 64.70 | -0.247% | 789,270 | -4.111% |
| 2026-02-03 | 63.86 | 64.87 | 63.85 | 64.86 | +1.407% | 736,694 | -4.348% |
| 2026-02-02 | 64.29 | 64.58 | 63.84 | 63.96 | -0.699% | 1,051,093 | -3.002% |
| 2026-01-30 | 64.81 | 64.96 | 63.78 | 64.41 | -0.587% | 1,105,222 | -3.680% |
| 2026-01-29 | 64.94 | 65.17 | 64.38 | 64.79 | +0.684% | 1,332,648 | -4.244% |
| 2026-01-28 | 64.19 | 64.42 | 64.02 | 64.35 | -0.124% | 2,224,509 | -3.590% |
| 2026-01-27 | 63.70 | 64.49 | 63.59 | 64.43 | +1.625% | 975,955 | -3.709% |
| 2026-01-26 | 63.42 | 63.73 | 63.35 | 63.40 | +0.571% | 826,978 | -2.145% |
| 2026-01-23 | 62.78 | 63.05 | 62.60 | 63.04 | +0.286% | 786,211 | -1.586% |
| 2026-01-22 | 62.94 | 63.11 | 62.58 | 62.86 | +0.624% | 946,161 | -1.304% |
| 2026-01-21 | 62.42 | 62.59 | 62.09 | 62.47 | +0.563% | 1,002,165 | -0.688% |
| 2026-01-20 | 62.29 | 62.50 | 62.01 | 62.12 | -0.193% | 938,925 | -0.129% |
| 2026-01-16 | 61.73 | 62.30 | 61.72 | 62.24 | +0.631% | 615,497 | -0.321% |
| 2026-01-15 | 61.83 | 62.13 | 61.67 | 61.85 | +0.049% | 1,845,565 | +0.307% |
| 2026-01-14 | 61.62 | 61.95 | 61.55 | 61.82 | +0.520% | 452,703 | +0.356% |
| 2026-01-13 | 61.43 | 61.71 | 61.27 | 61.50 | -0.566% | 720,037 | +0.878% |
| 2026-01-12 | 61.80 | 62.02 | 61.72 | 61.85 | +0.081% | 455,508 | +0.307% |
| 2026-01-09 | 61.85 | 62.06 | 61.66 | 61.80 | +0.195% | 606,608 | +0.388% |
| 2026-01-08 | 61.50 | 61.80 | 61.44 | 61.68 | +0.571% | 527,369 | +0.584% |
| 2026-01-07 | 61.98 | 61.99 | 61.27 | 61.33 | -0.600% | 469,358 | +1.158% |
| 2026-01-06 | 62.06 | 62.13 | 61.49 | 61.70 | -0.210% | 1,104,955 | +0.551% |
| 2026-01-05 | 62.08 | 62.08 | 61.13 | 61.83 | -0.178% | 1,092,104 | +0.340% |
| 2026-01-02 | 61.63 | 62.03 | 61.48 | 61.94 | +0.945% | 886,250 | +0.161% |
| 2025-12-31 | 61.63 | 61.70 | 61.27 | 61.36 | -0.583% | 3,871,030 | +1.108% |
| 2025-12-30 | 61.75 | 61.83 | 61.59 | 61.72 | 0.000% | 688,293 | +0.518% |
| 2025-12-29 | 61.65 | 61.90 | 61.61 | 61.72 | -0.178% | 409,011 | +0.518% |
| 2025-12-26 | 61.90 | 61.91 | 61.67 | 61.83 | +0.032% | 484,916 | +0.340% |
| 2025-12-24 | 61.76 | 61.85 | 61.70 | 61.81 | +0.097% | 244,925 | +0.372% |
| 2025-12-23 | 61.27 | 61.77 | 61.13 | 61.75 | +1.014% | 2,907,444 | +0.470% |
| 2025-12-22 | 60.83 | 61.17 | 60.69 | 61.13 | +0.592% | 927,438 | +1.489% |
| 2025-12-19 | 61.01 | 61.20 | 60.77 | 60.77 | -0.164% | 973,524 | +2.090% |
| 2025-12-18 | 60.89 | 61.20 | 60.84 | 60.87 | +0.247% | 490,736 | +1.922% |
| 2025-12-17 | 60.80 | 60.85 | 60.60 | 60.72 | -0.099% | 1,247,038 | +2.174% |
| 2025-12-16 | 61.28 | 61.28 | 60.58 | 60.78 | -2.393% | 819,078 | +2.073% |
| 2025-12-15 | 62.30 | 62.32 | 62.03 | 62.27 | +0.371% | 675,554 | -0.369% |
| 2025-12-12 | 62.38 | 62.48 | 61.83 | 62.04 | -0.241% | 779,022 | 0.000% |
| 2025-12-11 | 61.69 | 62.23 | 61.63 | 62.19 | +1.023% | 796,175 | -0.241% |
| 2025-12-10 | 61.64 | 61.64 | 61.22 | 61.56 | +0.032% | 1,015,007 | +0.780% |
| 2025-12-09 | 61.76 | 62.01 | 61.52 | 61.54 | -0.243% | 1,227,028 | +0.812% |
| 2025-12-08 | 62.15 | 62.15 | 61.63 | 61.69 | -0.500% | 655,625 | +0.567% |
| 2025-12-05 | 62.47 | 62.48 | 61.98 | 62.00 | -0.529% | 390,427 | +0.065% |
| 2025-12-04 | 62.34 | 62.58 | 62.24 | 62.33 | -0.176% | 692,629 | -0.465% |
| 2025-12-03 | 62.48 | 62.56 | 62.34 | 62.44 | +0.128% | 426,608 | -0.641% |
| 2025-12-02 | 62.89 | 62.89 | 62.27 | 62.36 | -0.336% | 592,003 | -0.513% |
| 2025-12-01 | 62.94 | 62.94 | 62.53 | 62.57 | -0.777% | 535,791 | -0.847% |
| 2025-11-28 | 62.70 | 63.12 | 62.61 | 63.06 | +0.526% | 247,031 | -1.618% |
| 2025-11-26 | 62.25 | 62.83 | 62.16 | 62.73 | +0.901% | 621,851 | -1.100% |
| 2025-11-25 | 61.89 | 62.18 | 61.71 | 62.17 | +0.566% | 1,211,201 | -0.209% |
| 2025-11-24 | 61.51 | 61.95 | 61.33 | 61.82 | +0.766% | 1,120,444 | +0.356% |
| 2025-11-21 | 61.16 | 61.45 | 60.91 | 61.35 | +0.574% | 549,963 | +1.125% |
| 2025-11-20 | 61.74 | 62.00 | 60.97 | 61.00 | -0.651% | 619,481 | +1.705% |
| 2025-11-19 | 61.48 | 61.67 | 61.20 | 61.40 | -0.276% | 727,759 | +1.042% |
| 2025-11-18 | 61.60 | 61.99 | 61.51 | 61.57 | -0.453% | 450,976 | +0.763% |
| 2025-11-17 | 61.99 | 62.32 | 61.68 | 61.85 | -0.531% | 1,536,992 | +0.307% |
| 2025-11-14 | 61.70 | 62.35 | 61.63 | 62.18 | +0.517% | 555,965 | -0.225% |
| 2025-11-13 | 62.34 | 62.40 | 61.83 | 61.86 | -1.008% | 567,388 | +0.291% |
| 2025-11-12 | 62.41 | 62.58 | 62.20 | 62.49 | +0.208% | 594,129 | -0.720% |
| 2025-11-11 | 62.28 | 62.42 | 62.17 | 62.36 | +0.662% | 396,383 | -0.513% |
| 2025-11-10 | 61.93 | 62.02 | 61.58 | 61.95 | +0.487% | 653,092 | +0.145% |
| 2025-11-07 | 60.89 | 61.65 | 60.89 | 61.65 | +0.834% | 350,006 | +0.633% |
| 2025-11-06 | 61.12 | 61.38 | 61.11 | 61.14 | -0.359% | 609,345 | +1.472% |
| 2025-11-05 | 60.94 | 61.57 | 60.94 | 61.36 | +0.640% | 501,384 | +1.108% |
| 2025-11-04 | 60.91 | 61.17 | 60.74 | 60.97 | -0.490% | 1,211,263 | +1.755% |
| 2025-11-03 | 61.05 | 61.31 | 60.73 | 61.27 | +0.443% | 565,252 | +1.257% |
| 2025-10-31 | 61.13 | 61.16 | 60.80 | 61.00 | -0.359% | 737,567 | +1.705% |
| 2025-10-30 | 61.34 | 61.57 | 61.18 | 61.22 | -0.277% | 445,576 | +1.339% |
| 2025-10-29 | 61.68 | 61.77 | 61.15 | 61.39 | -0.776% | 1,044,612 | +1.059% |
| 2025-10-28 | 62.14 | 62.16 | 61.70 | 61.87 | -0.370% | 776,628 | +0.275% |
| 2025-10-27 | 62.01 | 62.11 | 61.73 | 62.10 | +0.356% | 552,929 | -0.097% |
| 2025-10-24 | 61.96 | 62.00 | 61.77 | 61.88 | +0.129% | 731,109 | +0.259% |
| 2025-10-23 | 62.14 | 62.14 | 61.70 | 61.80 | +0.065% | 925,872 | +0.388% |
| 2025-10-22 | 61.55 | 61.86 | 61.39 | 61.76 | +0.537% | 566,490 | +0.453% |
| 2025-10-21 | 62.01 | 62.01 | 61.36 | 61.43 | -1.127% | 434,167 | +0.993% |
| 2025-10-20 | 62.30 | 62.38 | 62.01 | 62.13 | +0.145% | 462,322 | -0.145% |
| 2025-10-17 | 62.05 | 62.12 | 61.74 | 62.04 | +0.291% | 595,083 | 0.000% |
| 2025-10-16 | 62.42 | 62.53 | 61.86 | 61.86 | -0.611% | 1,149,879 | +0.291% |
| 2025-10-15 | 61.89 | 62.41 | 61.87 | 62.24 | +0.696% | 648,062 | -0.321% |
| 2025-10-14 | 61.37 | 61.90 | 61.20 | 61.81 | +0.553% | 978,954 | +0.372% |
| 2025-10-13 | 61.41 | 61.67 | 61.35 | 61.47 | +0.655% | 416,257 | +0.927% |
| 2025-10-10 | 61.65 | 61.86 | 61.06 | 61.07 | -0.521% | 585,730 | +1.588% |
| 2025-10-09 | 61.99 | 62.10 | 61.32 | 61.39 | -0.744% | 735,991 | +1.059% |
| 2025-10-08 | 61.79 | 61.91 | 61.54 | 61.85 | +0.422% | 938,968 | +0.307% |
| 2025-10-07 | 61.63 | 61.75 | 61.49 | 61.59 | -0.081% | 497,445 | +0.731% |
| 2025-10-06 | 61.66 | 61.72 | 61.43 | 61.64 | +0.049% | 412,122 | +0.649% |
| 2025-10-03 | 61.35 | 61.86 | 61.30 | 61.61 | +0.604% | 670,215 | +0.698% |
| 2025-10-02 | 61.20 | 61.36 | 61.02 | 61.24 | -0.130% | 398,196 | +1.306% |
| 2025-10-01 | 61.09 | 61.43 | 61.09 | 61.32 | +0.327% | 691,552 | +1.174% |
| 2025-09-30 | 60.99 | 61.22 | 60.80 | 61.12 | +0.345% | 904,602 | +1.505% |
| 2025-09-29 | 61.06 | 61.06 | 60.72 | 60.91 | -0.180% | 527,365 | +1.855% |
| 2025-09-26 | 60.66 | 61.03 | 60.61 | 61.02 | +0.793% | 639,427 | +1.672% |
| 2025-09-25 | 60.63 | 60.82 | 60.44 | 60.54 | -0.444% | 595,166 | +2.478% |
| 2025-09-24 | 60.88 | 60.90 | 60.67 | 60.81 | -0.049% | 579,617 | +2.023% |
| 2025-09-23 | 60.68 | 61.02 | 60.64 | 60.84 | +0.148% | 853,640 | +1.972% |
| 2025-09-22 | 60.31 | 60.81 | 60.22 | 60.75 | +0.663% | 918,373 | +2.123% |
| 2025-09-19 | 60.40 | 60.50 | 60.22 | 60.35 | -0.132% | 1,785,987 | +2.800% |
| 2025-09-18 | 60.27 | 60.60 | 60.03 | 60.43 | -0.478% | 524,266 | +2.664% |
| 2025-09-17 | 60.77 | 61.07 | 60.52 | 60.72 | +0.016% | 411,742 | +2.174% |
| 2025-09-16 | 61.17 | 61.17 | 60.67 | 60.71 | -0.736% | 659,305 | +2.191% |
| 2025-09-15 | 61.31 | 61.32 | 61.12 | 61.16 | +0.115% | 523,535 | +1.439% |
| 2025-09-12 | 60.89 | 61.20 | 60.76 | 61.09 | +0.312% | 901,568 | +1.555% |
| 2025-09-11 | 60.54 | 60.99 | 60.35 | 60.90 | +0.895% | 1,030,421 | +1.872% |
| 2025-09-10 | 60.09 | 60.46 | 60.05 | 60.36 | +0.701% | 821,071 | +2.783% |
| 2025-09-09 | 59.84 | 60.09 | 59.74 | 59.94 | +0.217% | 423,733 | +3.504% |
| 2025-09-08 | 60.08 | 60.08 | 59.57 | 59.81 | -0.100% | 682,310 | +3.728% |
| 2025-09-05 | 60.14 | 60.18 | 59.47 | 59.87 | +0.067% | 745,376 | +3.625% |
| 2025-09-04 | 59.90 | 60.01 | 59.58 | 59.83 | +0.335% | 785,653 | +3.694% |
| 2025-09-03 | 59.64 | 59.77 | 59.45 | 59.63 | -0.201% | 1,579,556 | +4.042% |
| 2025-09-02 | 59.48 | 59.78 | 59.40 | 59.75 | -0.994% | 2,556,833 | +3.833% |
| 2025-08-29 | 60.41 | 60.48 | 60.28 | 60.35 | -0.429% | 755,059 | +2.800% |
| 2025-08-28 | 60.67 | 60.77 | 60.46 | 60.61 | +0.066% | 686,781 | +2.359% |
| 2025-08-27 | 60.51 | 60.69 | 60.27 | 60.57 | -0.165% | 1,202,577 | +2.427% |
| 2025-08-26 | 60.68 | 60.70 | 60.42 | 60.67 | +0.033% | 973,606 | +2.258% |
| 2025-08-25 | 61.10 | 61.28 | 60.60 | 60.65 | -1.270% | 579,352 | +2.292% |
| 2025-08-22 | 61.34 | 61.73 | 61.23 | 61.43 | +0.409% | 913,255 | +0.993% |
| 2025-08-21 | 61.27 | 61.47 | 61.07 | 61.18 | -0.212% | 836,428 | +1.406% |
| 2025-08-20 | 61.13 | 61.42 | 61.13 | 61.31 | +0.607% | 2,649,851 | +1.191% |
| 2025-08-19 | 60.82 | 60.95 | 60.68 | 60.94 | +0.313% | 486,378 | +1.805% |
| 2025-08-18 | 60.98 | 60.99 | 60.66 | 60.75 | -0.410% | 407,055 | +2.123% |
| 2025-08-15 | 61.02 | 61.17 | 60.83 | 61.00 | +0.197% | 474,880 | +1.705% |
| 2025-08-14 | 60.84 | 60.97 | 60.71 | 60.88 | -0.164% | 583,280 | +1.905% |
| 2025-08-13 | 61.01 | 61.06 | 60.69 | 60.98 | +0.379% | 465,515 | +1.738% |
| 2025-08-12 | 60.40 | 60.75 | 60.25 | 60.75 | +0.629% | 403,015 | +2.123% |
| 2025-08-11 | 60.42 | 60.44 | 60.16 | 60.37 | +0.116% | 257,619 | +2.766% |
| 2025-08-08 | 60.56 | 60.67 | 60.23 | 60.30 | -0.132% | 953,470 | +2.886% |
| 2025-08-07 | 60.17 | 60.47 | 60.03 | 60.38 | +0.533% | 550,946 | +2.749% |
| 2025-08-06 | 60.12 | 60.26 | 59.72 | 60.06 | +0.150% | 377,740 | +3.297% |
| 2025-08-05 | 60.18 | 60.23 | 59.78 | 59.97 | -0.117% | 525,315 | +3.452% |
| 2025-08-04 | 59.77 | 60.12 | 59.72 | 60.04 | +1.419% | 801,012 | +3.331% |
| 2025-08-01 | 59.03 | 59.37 | 58.79 | 59.20 | +0.203% | 483,137 | +4.797% |
| 2025-07-31 | 58.59 | 59.20 | 58.59 | 59.08 | -0.135% | 1,017,461 | +5.010% |
| 2025-07-30 | 59.14 | 59.55 | 58.97 | 59.16 | -0.034% | 470,335 | +4.868% |
| 2025-07-29 | 58.75 | 59.18 | 58.69 | 59.18 | +0.818% | 380,447 | +4.833% |
| 2025-07-28 | 59.21 | 59.21 | 58.59 | 58.70 | -1.112% | 198,359 | +5.690% |
| 2025-07-25 | 59.22 | 59.41 | 59.13 | 59.36 | +0.186% | 289,052 | +4.515% |
| 2025-07-24 | 59.29 | 59.43 | 59.18 | 59.25 | -0.286% | 837,446 | +4.709% |
| 2025-07-23 | 59.57 | 59.61 | 59.19 | 59.42 | +0.017% | 511,233 | +4.409% |
| 2025-07-22 | 59.20 | 59.42 | 59.12 | 59.41 | +0.508% | 897,745 | +4.427% |
| 2025-07-21 | 59.40 | 59.49 | 59.05 | 59.11 | -0.017% | 498,530 | +4.957% |
| 2025-07-18 | 58.99 | 59.33 | 58.91 | 59.12 | +0.750% | 583,974 | +4.939% |
| 2025-07-17 | 58.52 | 58.77 | 58.38 | 58.68 | +0.239% | 327,863 | +5.726% |
| 2025-07-16 | 58.44 | 58.63 | 58.20 | 58.54 | +0.429% | 521,273 | +5.979% |
| 2025-07-15 | 58.90 | 58.90 | 58.12 | 58.29 | -1.220% | 390,208 | +6.433% |
| 2025-07-14 | 58.70 | 59.04 | 58.64 | 59.01 | +0.545% | 401,716 | +5.135% |
| 2025-07-11 | 58.64 | 58.76 | 58.47 | 58.69 | -0.255% | 557,807 | +5.708% |
| 2025-07-10 | 58.41 | 58.84 | 58.27 | 58.84 | +0.564% | 473,151 | +5.438% |
| 2025-07-09 | 58.40 | 58.61 | 58.17 | 58.51 | +0.291% | 632,841 | +6.033% |
| 2025-07-08 | 58.48 | 58.48 | 57.96 | 58.34 | -0.427% | 532,150 | +6.342% |
| 2025-07-07 | 58.70 | 58.83 | 58.40 | 58.59 | -0.779% | 636,276 | +5.888% |
| 2025-07-03 | 58.97 | 59.15 | 58.83 | 59.05 | +0.068% | 431,929 | +5.064% |
| 2025-07-02 | 59.03 | 59.05 | 58.64 | 59.01 | -0.118% | 827,000 | +5.135% |
| 2025-07-01 | 59.10 | 59.23 | 58.78 | 59.08 | -0.203% | 959,732 | +5.010% |
| 2025-06-30 | 58.61 | 59.24 | 58.60 | 59.20 | +0.869% | 988,213 | +4.797% |
| 2025-06-27 | 58.78 | 58.95 | 58.48 | 58.69 | +0.085% | 1,762,120 | +5.708% |
| 2025-06-26 | 58.35 | 58.68 | 58.27 | 58.64 | +1.016% | 1,091,759 | +5.798% |
| 2025-06-25 | 58.32 | 58.32 | 57.91 | 58.05 | -0.616% | 4,903,072 | +6.873% |
| 2025-06-24 | 58.25 | 58.56 | 58.05 | 58.41 | +0.464% | 1,511,836 | +6.215% |
| 2025-06-23 | 57.65 | 58.18 | 57.61 | 58.14 | +0.710% | 1,104,484 | +6.708% |
| 2025-06-20 | 57.95 | 58.02 | 57.69 | 57.73 | -0.294% | 1,132,134 | +7.466% |
| 2025-06-18 | 58.00 | 58.15 | 57.79 | 57.90 | +0.052% | 1,159,199 | +7.150% |
| 2025-06-17 | 58.36 | 58.46 | 57.77 | 57.87 | -0.857% | 3,054,197 | +7.206% |
| 2025-06-16 | 58.94 | 59.13 | 58.29 | 58.37 | -1.767% | 654,462 | +6.287% |
| 2025-06-13 | 59.43 | 59.66 | 59.24 | 59.42 | -0.685% | 605,250 | +4.409% |
| 2025-06-12 | 59.24 | 59.83 | 59.24 | 59.83 | +0.877% | 524,152 | +3.694% |
| 2025-06-11 | 59.41 | 59.51 | 59.23 | 59.31 | +0.287% | 330,090 | +4.603% |
| 2025-06-10 | 59.23 | 59.36 | 58.95 | 59.14 | +0.152% | 424,167 | +4.904% |
| 2025-06-09 | 59.47 | 59.47 | 58.95 | 59.05 | -0.939% | 452,441 | +5.064% |
| 2025-06-06 | 59.61 | 59.61 | 59.23 | 59.61 | +0.387% | 701,512 | +4.076% |
| 2025-06-05 | 59.47 | 59.47 | 59.24 | 59.38 | +0.372% | 389,067 | +4.480% |
| 2025-06-04 | 59.61 | 59.74 | 59.16 | 59.16 | -0.438% | 2,578,972 | +4.868% |
| 2025-06-03 | 59.70 | 59.70 | 59.27 | 59.42 | -0.369% | 421,037 | +4.409% |
| 2025-06-02 | 59.02 | 59.65 | 58.91 | 59.64 | +1.085% | 668,822 | +4.024% |
| 2025-05-30 | 58.66 | 59.07 | 58.56 | 59.00 | +0.494% | 376,041 | +5.153% |
| 2025-05-29 | 58.68 | 58.74 | 58.38 | 58.71 | +0.548% | 573,708 | +5.672% |
| 2025-05-28 | 58.60 | 58.72 | 58.32 | 58.39 | -0.984% | 739,274 | +6.251% |
| 2025-05-27 | 59.10 | 59.10 | 58.85 | 58.97 | +0.392% | 643,129 | +5.206% |
| 2025-05-23 | 58.02 | 58.78 | 57.97 | 58.74 | +0.997% | 354,958 | +5.618% |
| 2025-05-22 | 58.45 | 58.45 | 57.87 | 58.16 | -0.632% | 432,203 | +6.671% |
| 2025-05-21 | 59.08 | 59.08 | 58.47 | 58.53 | -0.981% | 1,069,767 | +5.997% |
| 2025-05-20 | 58.77 | 59.13 | 58.77 | 59.11 | +0.596% | 637,259 | +4.957% |
| 2025-05-19 | 58.34 | 58.85 | 58.19 | 58.76 | +0.565% | 1,546,496 | +5.582% |
| 2025-05-16 | 58.17 | 58.45 | 57.97 | 58.43 | +0.551% | 689,392 | +6.178% |
| 2025-05-15 | 57.51 | 58.12 | 57.49 | 58.11 | +1.698% | 437,401 | +6.763% |
| 2025-05-14 | 57.08 | 57.23 | 56.80 | 57.14 | +0.018% | 456,746 | +8.575% |
| 2025-05-13 | 56.81 | 57.36 | 56.81 | 57.13 | +0.528% | 454,418 | +8.594% |
| 2025-05-12 | 57.44 | 57.44 | 56.63 | 56.83 | -0.889% | 680,189 | +9.168% |
| 2025-05-09 | 57.35 | 57.50 | 57.13 | 57.34 | +0.192% | 565,155 | +8.197% |
| 2025-05-08 | 57.99 | 57.99 | 57.21 | 57.23 | -1.020% | 1,073,312 | +8.405% |
| 2025-05-07 | 57.59 | 58.04 | 57.39 | 57.82 | +0.399% | 401,414 | +7.299% |
| 2025-05-06 | 57.06 | 57.78 | 57.06 | 57.59 | +0.840% | 394,378 | +7.727% |
| 2025-05-05 | 57.25 | 57.31 | 56.85 | 57.11 | -0.035% | 1,732,755 | +8.632% |
| 2025-05-02 | 57.00 | 57.24 | 56.81 | 57.13 | +1.205% | 1,072,824 | +8.594% |
| 2025-05-01 | 56.64 | 56.92 | 56.34 | 56.45 | +0.106% | 348,393 | +9.903% |
| 2025-04-30 | 56.35 | 56.63 | 55.81 | 56.39 | -0.406% | 719,595 | +10.020% |
| 2025-04-29 | 56.58 | 56.75 | 56.41 | 56.62 | -0.071% | 430,178 | +9.573% |
| 2025-04-28 | 56.40 | 56.72 | 56.14 | 56.66 | +0.622% | 625,429 | +9.495% |
| 2025-04-25 | 56.30 | 56.41 | 56.06 | 56.31 | -0.036% | 700,070 | +10.176% |
| 2025-04-24 | 55.98 | 56.42 | 55.78 | 56.33 | +1.167% | 586,967 | +10.137% |
| 2025-04-23 | 55.89 | 56.14 | 55.48 | 55.68 | +0.036% | 475,559 | +11.422% |
| 2025-04-22 | 55.09 | 55.90 | 55.09 | 55.66 | +1.829% | 641,501 | +11.462% |
| 2025-04-21 | 55.52 | 55.52 | 54.21 | 54.66 | -1.389% | 634,725 | +13.502% |
| 2025-04-17 | 55.13 | 55.84 | 55.03 | 55.43 | +1.076% | 600,393 | +11.925% |
| 2025-04-16 | 54.77 | 55.36 | 54.66 | 54.84 | +0.384% | 602,337 | +13.129% |
| 2025-04-15 | 54.51 | 55.02 | 54.51 | 54.63 | 0.000% | 383,409 | +13.564% |