SDG
iShares Trust iShares MSCI Global Sustainable Development Goals ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:08:43 AM EDT
86.50USD-0.197%(-0.17)986
86.68Bid86.92Ask0.24SpreadSDG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 87.16 | 87.16 | 86.50 | 86.50 | -0.197% | 986 | 0.000% |
| 2026-10-02 | 86.68 | 86.68 | 86.45 | 86.67 | +0.270% | 1,361 | -0.197% |
| 2026-10-01 | 87.04 | 87.04 | 86.44 | 86.44 | -1.069% | 2,167 | +0.072% |
| 2026-09-30 | 87.47 | 87.47 | 87.37 | 87.37 | -0.091% | 975 | -0.997% |
| 2026-09-29 | 87.49 | 87.58 | 87.16 | 87.45 | -0.715% | 5,695 | -1.087% |
| 2026-09-28 | 88.08 | 88.08 | 88.08 | 88.08 | -0.442% | 385 | -1.794% |
| 2026-09-25 | 88.19 | 88.47 | 88.19 | 88.47 | +0.442% | 877 | -2.228% |
| 2026-09-24 | 88.22 | 88.22 | 87.93 | 88.08 | -0.871% | 1,152 | -1.796% |
| 2026-09-23 | 89.26 | 89.36 | 88.81 | 88.86 | -1.451% | 2,061 | -2.651% |
| 2026-09-22 | 90.01 | 90.16 | 89.90 | 90.16 | +0.188% | 4,315 | -4.063% |
| 2026-09-21 | 89.59 | 90.00 | 89.59 | 89.99 | +0.841% | 2,620 | -3.883% |
| 2026-09-18 | 88.95 | 89.24 | 88.95 | 89.24 | -0.088% | 598 | -3.075% |
| 2026-09-17 | 89.46 | 89.51 | 89.32 | 89.32 | +1.382% | 2,168 | -3.160% |
| 2026-09-16 | 88.82 | 88.92 | 88.11 | 88.11 | -0.631% | 5,775 | -1.822% |
| 2026-09-15 | 88.64 | 88.83 | 88.64 | 88.67 | -0.659% | 2,838 | -2.442% |
| 2026-09-14 | 89.10 | 89.40 | 89.10 | 89.25 | -0.749% | 1,114 | -3.085% |
| 2026-09-11 | 90.23 | 90.23 | 89.93 | 89.93 | +0.532% | 1,317 | -3.810% |
| 2026-09-10 | 89.78 | 89.79 | 89.45 | 89.45 | -1.503% | 6,659 | -3.298% |
| 2026-09-09 | 90.80 | 90.82 | 90.80 | 90.82 | -0.878% | 575 | -4.752% |
| 2026-09-08 | 91.59 | 92.06 | 91.59 | 91.62 | -1.037% | 37,038 | -5.588% |
| 2026-09-04 | 92.35 | 92.58 | 92.35 | 92.58 | +0.086% | 2,663 | -6.567% |
| 2026-09-03 | 92.32 | 92.50 | 92.28 | 92.50 | +0.271% | 899 | -6.486% |
| 2026-09-02 | 91.89 | 92.25 | 91.89 | 92.25 | +0.087% | 4,126 | -6.233% |
| 2026-09-01 | 92.10 | 92.17 | 91.97 | 92.17 | -0.130% | 1,345 | -6.152% |
| 2026-08-31 | 92.15 | 92.29 | 92.02 | 92.29 | -0.848% | 1,153 | -6.274% |
| 2026-08-28 | 93.66 | 93.66 | 93.05 | 93.08 | -1.263% | 1,236 | -7.068% |
| 2026-08-27 | 94.08 | 94.34 | 94.01 | 94.27 | +0.362% | 1,181 | -8.242% |
| 2026-08-26 | 93.87 | 93.95 | 93.87 | 93.93 | -0.243% | 1,052 | -7.910% |
| 2026-08-25 | 93.74 | 94.20 | 93.74 | 94.16 | +0.856% | 2,133 | -8.134% |
| 2026-08-24 | 93.76 | 93.76 | 93.18 | 93.36 | -0.529% | 2,871 | -7.348% |
| 2026-08-21 | 94.16 | 94.16 | 93.83 | 93.86 | +0.047% | 1,722 | -7.838% |
| 2026-08-20 | 93.75 | 93.81 | 93.67 | 93.81 | +0.084% | 2,817 | -7.795% |
| 2026-08-19 | 93.49 | 93.73 | 93.39 | 93.73 | +1.953% | 1,566 | -7.718% |
| 2026-08-18 | 92.19 | 92.19 | 91.91 | 91.94 | -0.377% | 2,002 | -5.916% |
| 2026-08-17 | 92.50 | 92.62 | 92.29 | 92.29 | +0.134% | 3,444 | -6.271% |
| 2026-08-14 | 92.33 | 92.33 | 92.04 | 92.16 | +0.215% | 3,394 | -6.145% |
| 2026-08-13 | 92.34 | 92.34 | 91.97 | 91.97 | -0.204% | 1,509 | -5.943% |
| 2026-08-12 | 92.45 | 92.45 | 92.15 | 92.15 | +0.758% | 4,945 | -6.136% |
| 2026-08-11 | 91.71 | 91.71 | 91.46 | 91.46 | +0.081% | 804 | -5.424% |
| 2026-08-10 | 91.40 | 91.40 | 91.39 | 91.39 | -0.750% | 1,312 | -5.347% |
| 2026-08-07 | 92.08 | 92.13 | 91.75 | 92.08 | +1.734% | 7,786 | -6.057% |
| 2026-08-06 | 90.64 | 90.84 | 90.51 | 90.51 | -0.078% | 1,831 | -4.428% |
| 2026-08-05 | 90.49 | 90.77 | 90.49 | 90.58 | -0.734% | 3,353 | -4.503% |
| 2026-08-04 | 90.06 | 91.25 | 90.06 | 91.25 | +1.472% | 2,316 | -5.205% |
| 2026-08-03 | 89.29 | 90.00 | 89.29 | 89.92 | +0.819% | 6,005 | -3.809% |
| 2026-07-31 | 88.99 | 89.50 | 88.91 | 89.19 | -0.785% | 5,804 | -3.020% |
| 2026-07-30 | 89.06 | 89.90 | 89.06 | 89.90 | +1.815% | 1,340 | -3.782% |
| 2026-07-29 | 88.41 | 89.10 | 87.96 | 88.30 | -0.382% | 7,305 | -2.036% |
| 2026-07-28 | 88.13 | 88.64 | 87.89 | 88.64 | +0.402% | 8,332 | -2.410% |
| 2026-07-27 | 88.35 | 88.59 | 87.91 | 88.28 | +0.637% | 2,856 | -2.017% |
| 2026-07-24 | 88.15 | 88.27 | 87.72 | 87.72 | +0.357% | 977 | -1.393% |
| 2026-07-23 | 87.10 | 87.75 | 87.10 | 87.41 | -0.749% | 4,940 | -1.041% |
| 2026-07-22 | 87.90 | 88.92 | 87.90 | 88.07 | +0.180% | 6,735 | -1.783% |
| 2026-07-21 | 87.60 | 88.01 | 87.60 | 87.91 | +0.677% | 798 | -1.606% |
| 2026-07-20 | 87.84 | 87.94 | 87.32 | 87.32 | -0.221% | 1,197 | -0.940% |
| 2026-07-17 | 87.34 | 87.64 | 87.34 | 87.51 | -0.246% | 1,638 | -1.159% |
| 2026-07-16 | 87.97 | 88.02 | 87.73 | 87.73 | -0.476% | 1,359 | -1.402% |
| 2026-07-15 | 87.99 | 88.48 | 87.99 | 88.15 | +0.184% | 3,548 | -1.872% |
| 2026-07-14 | 87.97 | 87.99 | 87.97 | 87.99 | +0.730% | 799 | -1.691% |
| 2026-07-13 | 88.00 | 88.00 | 87.35 | 87.35 | -1.565% | 933 | -0.973% |
| 2026-07-10 | 88.78 | 88.81 | 88.74 | 88.74 | +0.094% | 2,306 | -2.522% |
| 2026-07-09 | 88.88 | 88.88 | 88.59 | 88.66 | +0.528% | 2,602 | -2.431% |
| 2026-07-08 | 87.48 | 88.36 | 87.48 | 88.19 | -0.989% | 5,322 | -1.915% |
| 2026-07-07 | 89.37 | 89.37 | 88.81 | 89.07 | -1.185% | 2,882 | -2.885% |
| 2026-07-06 | 89.81 | 90.14 | 89.81 | 90.14 | +0.929% | 1,006 | -4.036% |
| 2026-07-02 | 89.53 | 90.38 | 88.78 | 89.31 | +0.614% | 4,526 | -3.145% |
| 2026-07-01 | 89.23 | 89.26 | 88.76 | 88.76 | -0.746% | 2,166 | -2.550% |
| 2026-06-30 | 89.07 | 89.55 | 88.97 | 89.43 | +0.293% | 18,783 | -3.277% |
| 2026-06-29 | 88.37 | 89.17 | 88.33 | 89.17 | +1.053% | 17,072 | -2.993% |
| 2026-06-26 | 87.53 | 88.50 | 87.53 | 88.24 | +0.005% | 9,481 | -1.971% |
| 2026-06-25 | 88.61 | 88.61 | 88.21 | 88.24 | +0.210% | 1,570 | -1.967% |
| 2026-06-24 | 88.31 | 88.31 | 88.05 | 88.05 | +0.013% | 2,379 | -1.761% |
| 2026-06-23 | 87.59 | 88.57 | 87.59 | 88.04 | -1.888% | 2,723 | -1.749% |
| 2026-06-22 | 90.74 | 90.74 | 89.73 | 89.73 | +0.082% | 1,930 | -3.604% |
| 2026-06-18 | 89.90 | 90.05 | 89.56 | 89.66 | +0.512% | 2,172 | -3.524% |
| 2026-06-17 | 90.42 | 90.42 | 89.20 | 89.20 | -0.764% | 1,695 | -3.030% |
| 2026-06-16 | 90.44 | 90.44 | 89.89 | 89.89 | -1.095% | 3,027 | -3.771% |
| 2026-06-15 | 90.88 | 90.90 | 90.54 | 90.89 | +0.448% | 4,245 | -4.825% |
| 2026-06-12 | 90.38 | 90.96 | 90.38 | 90.48 | -0.447% | 1,441 | -4.399% |
| 2026-06-11 | 88.36 | 91.45 | 88.36 | 90.89 | +2.739% | 3,699 | -4.826% |
| 2026-06-10 | 89.23 | 89.98 | 88.22 | 88.46 | -1.615% | 2,483 | -2.219% |
| 2026-06-09 | 89.63 | 89.92 | 89.63 | 89.92 | -0.712% | 722 | -3.798% |
| 2026-06-08 | 91.00 | 91.46 | 90.28 | 90.56 | +0.229% | 4,282 | -4.483% |
| 2026-06-05 | 91.95 | 91.95 | 89.69 | 90.35 | -2.993% | 8,366 | -4.264% |
| 2026-06-04 | 92.07 | 93.14 | 92.06 | 93.14 | +0.637% | 3,227 | -7.129% |
| 2026-06-03 | 92.46 | 92.91 | 92.45 | 92.55 | -0.329% | 3,542 | -6.538% |
| 2026-06-02 | 92.49 | 92.92 | 92.49 | 92.86 | +1.487% | 3,078 | -6.845% |
| 2026-06-01 | 90.89 | 91.74 | 90.85 | 91.50 | -0.135% | 6,150 | -5.460% |
| 2026-05-29 | 91.87 | 91.95 | 91.62 | 91.62 | +0.214% | 3,179 | -5.588% |
| 2026-05-28 | 90.41 | 91.69 | 90.41 | 91.42 | +1.098% | 10,589 | -5.386% |
| 2026-05-27 | 90.73 | 91.08 | 90.32 | 90.43 | -1.537% | 26,157 | -4.347% |
| 2026-05-26 | 91.62 | 91.94 | 91.38 | 91.84 | +0.749% | 4,358 | -5.817% |
| 2026-05-22 | 90.91 | 91.16 | 90.91 | 91.16 | -0.031% | 1,485 | -5.111% |
| 2026-05-21 | 90.47 | 91.35 | 90.36 | 91.19 | +0.656% | 3,636 | -5.141% |
| 2026-05-20 | 89.50 | 90.59 | 89.46 | 90.59 | +1.760% | 1,326 | -4.518% |
| 2026-05-19 | 88.35 | 89.34 | 88.35 | 89.03 | -0.679% | 7,301 | -2.838% |
| 2026-05-18 | 89.92 | 89.92 | 89.04 | 89.64 | -0.529% | 3,884 | -3.498% |
| 2026-05-15 | 91.01 | 91.01 | 90.11 | 90.11 | -1.968% | 4,891 | -4.009% |
| 2026-05-14 | 92.48 | 92.48 | 91.92 | 91.92 | -0.388% | 4,387 | -5.898% |
| 2026-05-13 | 92.03 | 92.31 | 92.03 | 92.28 | +1.239% | 8,322 | -6.264% |
| 2026-05-12 | 90.96 | 91.15 | 90.30 | 91.15 | -0.125% | 15,247 | -5.102% |
| 2026-05-11 | 91.14 | 91.61 | 91.14 | 91.26 | +0.296% | 2,361 | -5.221% |
| 2026-05-08 | 91.37 | 91.37 | 90.12 | 91.00 | +1.739% | 2,179 | -4.940% |
| 2026-05-07 | 89.53 | 89.53 | 89.44 | 89.44 | -1.937% | 1,044 | -3.287% |
| 2026-05-06 | 90.89 | 91.21 | 90.89 | 91.21 | +1.898% | 1,213 | -5.160% |
| 2026-05-05 | 89.40 | 89.61 | 89.40 | 89.51 | +0.777% | 1,432 | -3.360% |
| 2026-05-04 | 89.16 | 89.16 | 88.42 | 88.82 | -0.461% | 2,887 | -2.608% |
| 2026-05-01 | 89.21 | 89.53 | 89.18 | 89.23 | +0.167% | 6,968 | -3.057% |
| 2026-04-30 | 88.14 | 89.12 | 87.70 | 89.08 | +1.944% | 11,842 | -2.896% |
| 2026-04-29 | 88.06 | 88.06 | 87.06 | 87.38 | -1.158% | 7,858 | -1.008% |
| 2026-04-28 | 88.27 | 88.52 | 88.18 | 88.41 | -0.830% | 6,323 | -2.155% |
| 2026-04-27 | 88.95 | 89.14 | 88.95 | 89.14 | -0.255% | 791 | -2.967% |
| 2026-04-24 | 89.20 | 89.37 | 89.07 | 89.37 | +0.594% | 1,173 | -3.214% |
| 2026-04-23 | 89.21 | 89.29 | 88.56 | 88.85 | -0.216% | 2,195 | -2.640% |
| 2026-04-22 | 89.18 | 89.18 | 88.97 | 89.04 | +0.715% | 4,309 | -2.849% |
| 2026-04-21 | 88.97 | 89.08 | 88.41 | 88.41 | -1.039% | 512 | -2.155% |
| 2026-04-20 | 89.05 | 89.41 | 89.05 | 89.33 | +0.405% | 3,787 | -3.171% |
| 2026-04-17 | 88.89 | 88.97 | 88.86 | 88.97 | +1.406% | 963 | -2.779% |
| 2026-04-16 | 87.88 | 87.93 | 87.51 | 87.74 | -0.534% | 1,923 | -1.412% |
| 2026-04-15 | 88.07 | 88.21 | 87.86 | 88.21 | -0.164% | 2,171 | -1.939% |
| 2026-04-14 | 88.24 | 88.36 | 88.12 | 88.36 | +0.926% | 1,907 | -2.099% |
| 2026-04-13 | 86.74 | 87.54 | 86.74 | 87.54 | +0.246% | 2,089 | -1.193% |
| 2026-04-10 | 87.31 | 87.39 | 87.24 | 87.33 | +0.763% | 5,030 | -0.950% |
| 2026-04-09 | 86.13 | 86.71 | 86.13 | 86.67 | +0.120% | 2,134 | -0.195% |
| 2026-04-08 | 86.49 | 86.64 | 86.48 | 86.57 | +2.535% | 3,161 | -0.075% |
| 2026-04-07 | 83.99 | 84.43 | 83.59 | 84.43 | -0.524% | 6,481 | +2.457% |
| 2026-04-06 | 84.80 | 84.87 | 84.73 | 84.87 | +0.143% | 1,235 | +1.920% |
| 2026-04-02 | 83.95 | 84.87 | 83.95 | 84.75 | -0.029% | 7,680 | +2.065% |
| 2026-04-01 | 84.53 | 84.92 | 84.44 | 84.77 | +0.979% | 2,458 | +2.035% |
| 2026-03-31 | 82.74 | 83.95 | 82.74 | 83.95 | +3.012% | 6,681 | +3.034% |
| 2026-03-30 | 82.20 | 82.20 | 81.23 | 81.50 | +0.093% | 3,945 | +6.138% |
| 2026-03-27 | 81.80 | 82.17 | 81.32 | 81.42 | -0.508% | 2,894 | +6.237% |
| 2026-03-26 | 82.80 | 82.80 | 81.84 | 81.84 | -1.729% | 5,850 | +5.698% |
| 2026-03-25 | 82.94 | 83.54 | 82.94 | 83.28 | +1.742% | 4,249 | +3.871% |
| 2026-03-24 | 81.29 | 82.06 | 81.29 | 81.85 | -0.043% | 1,361 | +5.681% |
| 2026-03-23 | 81.86 | 82.28 | 81.86 | 81.89 | +1.535% | 4,512 | +5.636% |
| 2026-03-20 | 81.86 | 82.06 | 80.38 | 80.65 | -2.182% | 4,910 | +7.257% |
| 2026-03-19 | 81.42 | 82.78 | 81.42 | 82.45 | -0.115% | 4,872 | +4.916% |
| 2026-03-18 | 83.34 | 83.35 | 82.54 | 82.54 | -2.167% | 3,004 | +4.796% |
| 2026-03-17 | 85.52 | 85.52 | 84.37 | 84.37 | +0.176% | 8,970 | +2.525% |
| 2026-03-16 | 84.11 | 84.56 | 84.11 | 84.22 | +1.518% | 1,067 | +2.705% |
| 2026-03-13 | 83.89 | 84.03 | 82.90 | 82.96 | -0.553% | 2,045 | +4.265% |
| 2026-03-12 | 84.19 | 84.19 | 83.42 | 83.42 | -1.400% | 2,401 | +3.688% |
| 2026-03-11 | 84.93 | 84.93 | 84.61 | 84.61 | -0.028% | 3,198 | +2.236% |
| 2026-03-10 | 84.73 | 85.18 | 84.52 | 84.63 | +0.034% | 2,763 | +2.208% |
| 2026-03-09 | 82.81 | 84.60 | 82.75 | 84.60 | +1.574% | 6,878 | +2.242% |
| 2026-03-06 | 82.68 | 83.29 | 82.68 | 83.29 | +0.412% | 3,053 | +3.852% |
| 2026-03-05 | 83.57 | 83.59 | 82.54 | 82.95 | -1.815% | 14,325 | +4.280% |
| 2026-03-04 | 83.61 | 85.24 | 83.61 | 84.48 | +1.002% | 20,151 | +2.386% |
| 2026-03-03 | 83.33 | 83.65 | 82.91 | 83.65 | -2.855% | 2,347 | +3.412% |
| 2026-03-02 | 85.84 | 86.20 | 85.83 | 86.10 | -0.876% | 2,941 | +0.460% |
| 2026-02-27 | 86.66 | 87.00 | 86.61 | 86.86 | -0.002% | 9,176 | -0.420% |
| 2026-02-26 | 87.37 | 87.37 | 86.23 | 86.87 | -1.423% | 12,307 | -0.421% |
| 2026-02-25 | 87.61 | 88.16 | 87.61 | 88.12 | -0.216% | 895 | -1.838% |
| 2026-02-24 | 87.78 | 88.49 | 87.78 | 88.31 | +1.010% | 3,692 | -2.050% |
| 2026-02-23 | 87.10 | 87.43 | 87.10 | 87.43 | -0.111% | 1,369 | -1.061% |
| 2026-02-20 | 86.42 | 87.52 | 86.42 | 87.52 | +0.560% | 3,034 | -1.171% |
| 2026-02-19 | 87.05 | 87.13 | 86.86 | 87.04 | -0.350% | 1,902 | -0.617% |
| 2026-02-18 | 87.29 | 87.55 | 87.14 | 87.34 | +0.015% | 3,424 | -0.965% |
| 2026-02-17 | 87.26 | 87.46 | 86.68 | 87.33 | +0.171% | 3,728 | -0.950% |
| 2026-02-13 | 86.91 | 87.44 | 86.91 | 87.18 | +0.433% | 3,621 | -0.781% |
| 2026-02-12 | 87.22 | 87.32 | 86.70 | 86.81 | -0.671% | 3,392 | -0.351% |
| 2026-02-11 | 87.01 | 87.39 | 87.01 | 87.39 | +0.485% | 3,347 | -1.020% |
| 2026-02-10 | 87.10 | 87.27 | 86.97 | 86.97 | +0.106% | 4,920 | -0.541% |
| 2026-02-09 | 86.76 | 86.88 | 86.76 | 86.88 | +0.136% | 4,773 | -0.435% |
| 2026-02-06 | 85.65 | 86.76 | 85.65 | 86.76 | +2.245% | 2,179 | -0.300% |
| 2026-02-05 | 84.73 | 85.19 | 84.73 | 84.86 | -0.672% | 13,423 | +1.938% |
| 2026-02-04 | 85.96 | 86.14 | 85.34 | 85.43 | +0.064% | 3,327 | +1.253% |
| 2026-02-03 | 85.10 | 85.48 | 84.14 | 85.38 | +0.441% | 7,440 | +1.318% |
| 2026-02-02 | 84.45 | 85.13 | 84.45 | 85.00 | +0.057% | 13,282 | +1.764% |
| 2026-01-30 | 84.98 | 85.50 | 84.86 | 84.95 | -1.171% | 1,365 | +1.822% |
| 2026-01-29 | 85.62 | 85.96 | 85.14 | 85.96 | -0.002% | 4,475 | +0.629% |
| 2026-01-28 | 86.12 | 86.27 | 85.71 | 85.96 | -0.404% | 4,461 | +0.627% |
| 2026-01-27 | 86.00 | 86.31 | 86.00 | 86.31 | +0.719% | 2,489 | +0.221% |
| 2026-01-26 | 85.06 | 85.83 | 85.06 | 85.69 | +0.858% | 6,038 | +0.942% |
| 2026-01-23 | 84.53 | 84.96 | 84.53 | 84.96 | +0.466% | 2,416 | +1.808% |
| 2026-01-22 | 84.69 | 85.09 | 84.57 | 84.57 | +0.540% | 5,792 | +2.282% |
| 2026-01-21 | 83.99 | 84.21 | 83.98 | 84.12 | +1.182% | 4,797 | +2.835% |
| 2026-01-20 | 83.25 | 83.66 | 83.10 | 83.13 | -1.325% | 14,158 | +4.050% |
| 2026-01-16 | 84.18 | 84.42 | 84.18 | 84.25 | -0.538% | 4,854 | +2.672% |
| 2026-01-15 | 84.91 | 85.06 | 84.66 | 84.70 | -0.032% | 3,660 | +2.120% |
| 2026-01-14 | 84.44 | 84.73 | 84.42 | 84.73 | -0.097% | 3,905 | +2.087% |
| 2026-01-13 | 85.01 | 85.01 | 84.68 | 84.81 | -0.641% | 5,300 | +1.989% |
| 2026-01-12 | 84.77 | 85.44 | 84.77 | 85.36 | +0.431% | 9,374 | +1.335% |
| 2026-01-09 | 84.76 | 85.01 | 84.76 | 84.99 | -0.328% | 6,383 | +1.771% |
| 2026-01-08 | 85.28 | 85.28 | 85.27 | 85.27 | +0.099% | 388 | +1.437% |
| 2026-01-07 | 85.41 | 85.49 | 85.19 | 85.19 | -0.474% | 3,290 | +1.538% |
| 2026-01-06 | 85.64 | 85.97 | 85.55 | 85.60 | +0.135% | 1,611 | +1.057% |
| 2026-01-05 | 85.43 | 85.50 | 85.00 | 85.48 | +0.215% | 3,930 | +1.193% |
| 2026-01-02 | 85.05 | 85.35 | 85.05 | 85.30 | +1.274% | 12,634 | +1.410% |
| 2025-12-31 | 84.47 | 84.47 | 84.14 | 84.22 | -0.581% | 2,939 | +2.702% |
| 2025-12-30 | 85.24 | 85.24 | 84.72 | 84.72 | -0.141% | 4,470 | +2.105% |
| 2025-12-29 | 84.66 | 84.91 | 84.66 | 84.84 | -0.488% | 2,559 | +1.961% |
| 2025-12-26 | 85.31 | 85.31 | 85.04 | 85.25 | +0.446% | 1,669 | +1.463% |
| 2025-12-24 | 84.90 | 84.91 | 84.86 | 84.87 | +0.294% | 583 | +1.916% |
| 2025-12-23 | 84.50 | 84.65 | 84.33 | 84.62 | +0.286% | 2,496 | +2.216% |
| 2025-12-22 | 83.80 | 84.46 | 83.80 | 84.38 | +0.028% | 3,286 | +2.508% |
| 2025-12-19 | 84.12 | 84.59 | 84.12 | 84.36 | +0.908% | 10,595 | +2.537% |
| 2025-12-18 | 83.56 | 84.02 | 83.56 | 83.60 | +0.736% | 2,680 | +3.468% |
| 2025-12-17 | 83.90 | 84.05 | 82.95 | 82.99 | -0.939% | 14,389 | +4.229% |
| 2025-12-16 | 83.62 | 83.81 | 83.43 | 83.78 | -1.425% | 6,952 | +3.251% |
| 2025-12-15 | 85.20 | 85.22 | 84.87 | 84.99 | +0.586% | 7,452 | +1.780% |
| 2025-12-12 | 85.02 | 85.44 | 84.49 | 84.49 | -1.155% | 5,026 | +2.377% |
| 2025-12-11 | 84.91 | 85.48 | 84.91 | 85.48 | +0.224% | 1,211 | +1.194% |
| 2025-12-10 | 84.45 | 85.29 | 84.45 | 85.29 | +1.348% | 2,171 | +1.421% |
| 2025-12-09 | 84.46 | 84.55 | 84.12 | 84.15 | -0.791% | 3,288 | +2.788% |
| 2025-12-08 | 85.11 | 85.11 | 84.69 | 84.82 | -0.607% | 3,923 | +1.975% |
| 2025-12-05 | 85.32 | 85.74 | 85.16 | 85.34 | +0.277% | 11,929 | +1.357% |
| 2025-12-04 | 85.40 | 85.40 | 85.07 | 85.11 | -0.205% | 4,107 | +1.638% |
| 2025-12-03 | 85.11 | 85.28 | 84.95 | 85.28 | +0.155% | 2,871 | +1.430% |
| 2025-12-02 | 85.14 | 85.15 | 84.90 | 85.15 | +0.410% | 1,840 | +1.588% |
| 2025-12-01 | 85.03 | 85.13 | 84.80 | 84.80 | -0.834% | 6,651 | +2.005% |
| 2025-11-28 | 85.20 | 85.53 | 85.20 | 85.51 | +0.380% | 7,070 | +1.154% |
| 2025-11-26 | 84.48 | 85.22 | 84.48 | 85.19 | +1.223% | 2,387 | +1.538% |
| 2025-11-25 | 83.66 | 84.24 | 83.60 | 84.16 | +0.929% | 15,336 | +2.780% |
| 2025-11-24 | 83.08 | 83.39 | 83.08 | 83.39 | +0.352% | 5,457 | +3.735% |
| 2025-11-21 | 82.30 | 83.48 | 82.30 | 83.09 | +1.011% | 4,686 | +4.100% |
| 2025-11-20 | 84.08 | 84.22 | 82.26 | 82.26 | -1.531% | 10,111 | +5.152% |
| 2025-11-19 | 83.78 | 83.78 | 83.29 | 83.54 | -0.383% | 15,444 | +3.542% |
| 2025-11-18 | 83.34 | 84.26 | 83.34 | 83.86 | -0.777% | 15,579 | +3.146% |
| 2025-11-17 | 85.12 | 85.24 | 84.27 | 84.52 | -1.202% | 4,541 | +2.345% |
| 2025-11-14 | 85.45 | 85.71 | 85.43 | 85.55 | -0.033% | 4,550 | +1.116% |
| 2025-11-13 | 86.32 | 86.32 | 85.57 | 85.57 | -1.366% | 5,244 | +1.083% |
| 2025-11-12 | 86.68 | 86.86 | 86.62 | 86.76 | -0.416% | 3,929 | -0.298% |
| 2025-11-11 | 86.91 | 87.12 | 86.91 | 87.12 | +0.787% | 2,027 | -0.713% |
| 2025-11-10 | 85.74 | 86.52 | 85.74 | 86.44 | +1.642% | 21,908 | +0.068% |
| 2025-11-07 | 84.60 | 85.05 | 84.25 | 85.05 | +0.327% | 3,464 | +1.711% |
| 2025-11-06 | 84.67 | 85.11 | 84.65 | 84.77 | -0.028% | 3,830 | +2.043% |
| 2025-11-05 | 84.64 | 84.96 | 84.64 | 84.79 | +1.914% | 2,144 | +2.015% |
| 2025-11-04 | 83.71 | 83.72 | 83.13 | 83.20 | -1.206% | 4,964 | +3.968% |
| 2025-11-03 | 84.60 | 84.60 | 84.21 | 84.21 | -0.438% | 1,814 | +2.714% |
| 2025-10-31 | 83.83 | 84.58 | 83.83 | 84.58 | +0.565% | 1,044 | +2.265% |
| 2025-10-30 | 83.91 | 84.47 | 83.91 | 84.11 | -0.320% | 1,534 | +2.842% |
| 2025-10-29 | 84.82 | 85.00 | 84.04 | 84.38 | -0.462% | 2,804 | +2.513% |
| 2025-10-28 | 84.46 | 84.92 | 84.46 | 84.77 | +0.173% | 6,252 | +2.039% |
| 2025-10-27 | 84.29 | 84.63 | 84.29 | 84.63 | +0.340% | 2,821 | +2.216% |
| 2025-10-24 | 84.89 | 84.89 | 84.24 | 84.34 | +0.723% | 2,109 | +2.563% |
| 2025-10-23 | 83.57 | 83.92 | 83.50 | 83.73 | +0.719% | 3,825 | +3.304% |
| 2025-10-22 | 83.62 | 83.62 | 82.85 | 83.14 | -0.372% | 5,419 | +4.048% |
| 2025-10-21 | 83.62 | 83.68 | 83.40 | 83.45 | -0.331% | 3,800 | +3.661% |
| 2025-10-20 | 83.30 | 83.80 | 83.30 | 83.72 | +0.062% | 4,193 | +3.318% |
| 2025-10-17 | 83.55 | 83.67 | 83.26 | 83.67 | -0.060% | 1,889 | +3.382% |
| 2025-10-16 | 84.80 | 84.80 | 83.66 | 83.72 | +0.042% | 7,463 | +3.321% |
| 2025-10-15 | 83.54 | 83.83 | 83.15 | 83.68 | +1.583% | 14,626 | +3.364% |
| 2025-10-14 | 81.65 | 82.38 | 81.65 | 82.38 | +0.059% | 4,738 | +5.000% |
| 2025-10-13 | 82.08 | 82.44 | 82.05 | 82.33 | +1.587% | 13,130 | +5.062% |
| 2025-10-10 | 83.29 | 83.29 | 81.05 | 81.05 | -3.131% | 4,983 | +6.728% |
| 2025-10-09 | 83.80 | 83.82 | 79.77 | 83.67 | -0.534% | 2,248 | +3.387% |
| 2025-10-08 | 83.70 | 84.22 | 83.70 | 84.11 | +0.319% | 9,940 | +2.835% |
| 2025-10-07 | 84.26 | 84.26 | 83.81 | 83.85 | -0.743% | 5,208 | +3.163% |
| 2025-10-06 | 84.37 | 84.62 | 84.37 | 84.48 | -0.140% | 3,070 | +2.396% |
| 2025-10-03 | 84.60 | 84.81 | 84.47 | 84.59 | +0.087% | 3,539 | +2.253% |
| 2025-10-02 | 84.20 | 84.52 | 84.20 | 84.52 | +0.548% | 2,509 | +2.342% |
| 2025-10-01 | 83.51 | 84.12 | 83.51 | 84.06 | +1.034% | 10,582 | +2.902% |
| 2025-09-30 | 82.65 | 83.20 | 82.65 | 83.20 | +0.824% | 5,436 | +3.966% |
| 2025-09-29 | 82.23 | 82.67 | 82.23 | 82.52 | +0.749% | 5,695 | +4.823% |
| 2025-09-26 | 81.93 | 81.93 | 81.89 | 81.91 | -0.146% | 1,887 | +5.608% |
| 2025-09-25 | 81.72 | 82.03 | 81.72 | 82.03 | +0.131% | 1,467 | +5.453% |
| 2025-09-24 | 81.58 | 82.44 | 81.58 | 81.92 | +0.171% | 14,272 | +5.591% |
| 2025-09-23 | 82.25 | 82.25 | 81.75 | 81.78 | -0.863% | 5,057 | +5.772% |
| 2025-09-22 | 81.99 | 82.49 | 81.95 | 82.49 | +0.355% | 5,629 | +4.859% |
| 2025-09-19 | 81.58 | 82.20 | 81.58 | 82.20 | -0.455% | 1,481 | +5.232% |
| 2025-09-18 | 81.94 | 82.64 | 81.94 | 82.58 | -0.524% | 2,425 | +4.753% |
| 2025-09-17 | 84.02 | 84.02 | 82.95 | 83.01 | +0.130% | 5,094 | +4.204% |
| 2025-09-16 | 82.74 | 82.90 | 82.70 | 82.90 | -0.018% | 5,862 | +4.340% |
| 2025-09-15 | 82.34 | 82.94 | 82.34 | 82.92 | +0.391% | 5,072 | +4.321% |
| 2025-09-12 | 82.56 | 82.68 | 82.56 | 82.59 | -0.800% | 7,062 | +4.729% |
| 2025-09-11 | 83.05 | 83.28 | 83.01 | 83.26 | +0.976% | 3,466 | +3.892% |
| 2025-09-10 | 82.79 | 82.79 | 82.45 | 82.45 | +0.028% | 2,261 | +4.906% |
| 2025-09-09 | 82.34 | 82.43 | 82.22 | 82.43 | -0.179% | 930 | +4.935% |
| 2025-09-08 | 82.19 | 82.58 | 82.19 | 82.58 | +0.412% | 3,266 | +4.747% |
| 2025-09-05 | 82.43 | 82.43 | 81.94 | 82.24 | +1.438% | 2,114 | +5.179% |
| 2025-09-04 | 80.92 | 81.08 | 80.77 | 81.08 | +0.334% | 8,712 | +6.691% |
| 2025-09-03 | 80.72 | 80.83 | 80.64 | 80.81 | +0.298% | 3,796 | +7.048% |
| 2025-09-02 | 79.97 | 80.61 | 79.97 | 80.56 | -0.619% | 5,689 | +7.367% |
| 2025-08-29 | 81.25 | 81.25 | 80.95 | 81.07 | -0.326% | 4,205 | +6.702% |
| 2025-08-28 | 81.10 | 81.33 | 81.03 | 81.33 | +0.471% | 1,579 | +6.355% |
| 2025-08-27 | 80.81 | 80.95 | 80.81 | 80.95 | -0.872% | 4,453 | +6.856% |
| 2025-08-26 | 81.61 | 81.66 | 81.58 | 81.66 | +0.139% | 1,632 | +5.924% |
| 2025-08-25 | 81.90 | 81.96 | 81.55 | 81.55 | -1.079% | 1,415 | +6.071% |
| 2025-08-22 | 81.22 | 82.48 | 81.22 | 82.44 | +1.721% | 2,574 | +4.927% |
| 2025-08-21 | 81.03 | 81.17 | 80.93 | 81.04 | -0.657% | 3,520 | +6.732% |
| 2025-08-20 | 81.51 | 81.63 | 81.20 | 81.58 | -0.347% | 4,041 | +6.031% |
| 2025-08-19 | 82.12 | 82.12 | 81.72 | 81.86 | -0.711% | 3,904 | +5.663% |
| 2025-08-18 | 82.37 | 82.45 | 82.37 | 82.45 | +1.105% | 1,945 | +4.912% |
| 2025-08-15 | 81.08 | 81.56 | 81.00 | 81.55 | +1.492% | 6,142 | +6.071% |
| 2025-08-14 | 80.19 | 80.35 | 80.19 | 80.35 | -1.050% | 1,004 | +7.654% |
| 2025-08-13 | 80.76 | 81.20 | 80.76 | 81.20 | +0.706% | 4,468 | +6.524% |
| 2025-08-12 | 80.15 | 80.63 | 80.15 | 80.63 | +0.901% | 4,107 | +7.276% |
| 2025-08-11 | 80.55 | 80.55 | 79.86 | 79.91 | -0.139% | 2,493 | +8.242% |
| 2025-08-08 | 79.95 | 80.22 | 79.95 | 80.03 | +0.497% | 9,136 | +8.091% |
| 2025-08-07 | 79.82 | 79.82 | 79.47 | 79.63 | +0.188% | 4,082 | +8.628% |
| 2025-08-06 | 79.35 | 79.48 | 79.26 | 79.48 | +0.109% | 2,213 | +8.832% |
| 2025-08-05 | 79.37 | 79.42 | 79.23 | 79.39 | +0.143% | 3,580 | +8.951% |
| 2025-08-04 | 79.09 | 79.28 | 79.09 | 79.28 | +0.944% | 2,052 | +9.107% |
| 2025-08-01 | 78.51 | 78.54 | 78.25 | 78.54 | +0.641% | 3,323 | +10.137% |
| 2025-07-31 | 78.48 | 78.65 | 77.90 | 78.04 | -0.799% | 5,911 | +10.844% |
| 2025-07-30 | 79.03 | 79.11 | 78.43 | 78.67 | -0.876% | 10,020 | +9.958% |
| 2025-07-29 | 79.68 | 79.68 | 79.27 | 79.36 | +0.185% | 3,306 | +8.995% |
| 2025-07-28 | 79.42 | 79.42 | 79.22 | 79.22 | -0.832% | 6,671 | +9.196% |
| 2025-07-25 | 79.40 | 79.88 | 79.40 | 79.88 | +0.130% | 4,679 | +8.287% |
| 2025-07-24 | 79.91 | 79.91 | 79.66 | 79.78 | +0.133% | 2,304 | +8.429% |
| 2025-07-23 | 79.28 | 79.67 | 79.28 | 79.67 | +0.515% | 3,911 | +8.573% |
| 2025-07-22 | 78.37 | 79.26 | 78.37 | 79.26 | +1.251% | 4,491 | +9.132% |
| 2025-07-21 | 78.23 | 78.70 | 78.18 | 78.28 | +0.367% | 3,568 | +10.498% |
| 2025-07-18 | 78.20 | 78.38 | 77.99 | 78.00 | +0.578% | 3,069 | +10.903% |
| 2025-07-17 | 77.38 | 77.59 | 77.38 | 77.55 | +0.621% | 1,004 | +11.544% |
| 2025-07-16 | 76.81 | 77.07 | 76.79 | 77.07 | -0.208% | 2,293 | +12.237% |
| 2025-07-15 | 77.07 | 77.23 | 76.82 | 77.23 | +0.286% | 4,224 | +12.003% |
| 2025-07-14 | 77.04 | 77.08 | 76.89 | 77.01 | -0.032% | 2,747 | +12.323% |
| 2025-07-11 | 77.25 | 77.25 | 77.03 | 77.03 | -0.932% | 2,240 | +12.287% |
| 2025-07-10 | 77.36 | 77.76 | 77.32 | 77.76 | +0.765% | 1,616 | +11.240% |
| 2025-07-09 | 76.78 | 77.18 | 76.78 | 77.17 | +0.770% | 8,566 | +12.090% |
| 2025-07-08 | 76.71 | 76.79 | 76.58 | 76.58 | +0.078% | 3,861 | +12.954% |
| 2025-07-07 | 77.07 | 77.07 | 76.52 | 76.52 | -1.175% | 1,829 | +13.042% |
| 2025-07-03 | 77.52 | 77.56 | 77.39 | 77.43 | +0.363% | 3,917 | +11.714% |
| 2025-07-02 | 76.45 | 77.20 | 76.45 | 77.15 | +1.687% | 3,313 | +12.119% |
| 2025-07-01 | 75.63 | 76.19 | 75.63 | 75.87 | +0.013% | 1,932 | +14.011% |
| 2025-06-30 | 75.55 | 76.10 | 75.34 | 75.86 | +0.797% | 1,825 | +14.026% |
| 2025-06-27 | 75.48 | 75.70 | 75.26 | 75.26 | -0.225% | 2,875 | +14.935% |
| 2025-06-26 | 75.55 | 75.61 | 75.43 | 75.43 | 0.000% | 4,982 | +14.676% |
| 2025-06-25 | 75.23 | 75.55 | 75.22 | 75.43 | -0.475% | 2,607 | +14.676% |
| 2025-06-24 | 75.03 | 75.79 | 75.03 | 75.79 | +1.868% | 2,149 | +14.131% |
| 2025-06-23 | 73.38 | 74.40 | 73.38 | 74.40 | +0.813% | 8,067 | +16.263% |
| 2025-06-20 | 74.39 | 74.39 | 73.62 | 73.80 | -0.646% | 3,860 | +17.209% |
| 2025-06-18 | 74.61 | 74.66 | 74.28 | 74.28 | -0.148% | 4,016 | +16.451% |
| 2025-06-17 | 74.94 | 74.94 | 74.39 | 74.39 | -2.298% | 8,366 | +16.279% |
| 2025-06-16 | 76.87 | 76.87 | 76.02 | 76.14 | -0.484% | 2,048 | +13.607% |
| 2025-06-13 | 76.59 | 76.59 | 76.44 | 76.51 | -1.265% | 1,510 | +13.057% |
| 2025-06-12 | 77.45 | 77.57 | 77.35 | 77.49 | +0.689% | 16,106 | +11.627% |
| 2025-06-11 | 77.34 | 77.50 | 76.96 | 76.96 | -0.272% | 7,257 | +12.396% |
| 2025-06-10 | 76.84 | 77.24 | 76.76 | 77.17 | +0.678% | 19,140 | +12.090% |
| 2025-06-09 | 76.44 | 76.73 | 76.33 | 76.65 | +0.683% | 2,962 | +12.851% |
| 2025-06-06 | 76.05 | 76.13 | 76.02 | 76.13 | +0.528% | 8,036 | +13.621% |
| 2025-06-05 | 76.08 | 76.08 | 75.72 | 75.73 | -0.171% | 2,527 | +14.222% |
| 2025-06-04 | 75.61 | 76.09 | 75.61 | 75.86 | +0.770% | 6,253 | +14.026% |
| 2025-06-03 | 74.96 | 75.28 | 74.76 | 75.28 | +0.293% | 16,113 | +14.904% |
| 2025-06-02 | 75.00 | 75.14 | 74.75 | 75.06 | +0.307% | 9,742 | +15.241% |
| 2025-05-30 | 75.03 | 75.04 | 74.52 | 74.83 | -0.887% | 7,258 | +15.595% |
| 2025-05-29 | 75.22 | 75.50 | 75.18 | 75.50 | +0.841% | 11,868 | +14.570% |
| 2025-05-28 | 74.91 | 74.93 | 74.81 | 74.87 | -0.306% | 2,986 | +15.534% |
| 2025-05-27 | 75.41 | 75.41 | 75.05 | 75.10 | +0.280% | 11,051 | +15.180% |
| 2025-05-23 | 74.04 | 74.91 | 74.04 | 74.89 | +0.510% | 10,223 | +15.503% |
| 2025-05-22 | 74.64 | 74.64 | 74.50 | 74.51 | -0.680% | 2,295 | +16.092% |
| 2025-05-21 | 75.52 | 75.80 | 74.92 | 75.02 | -1.003% | 5,851 | +15.303% |
| 2025-05-20 | 75.63 | 75.78 | 75.60 | 75.78 | +0.744% | 2,214 | +14.146% |
| 2025-05-19 | 74.77 | 75.22 | 74.77 | 75.22 | +0.067% | 4,152 | +14.996% |
| 2025-05-16 | 75.24 | 75.26 | 74.97 | 75.17 | -0.133% | 2,071 | +15.073% |
| 2025-05-15 | 75.02 | 75.37 | 75.02 | 75.27 | +0.507% | 11,153 | +14.920% |
| 2025-05-14 | 75.48 | 75.48 | 74.89 | 74.89 | -0.093% | 5,305 | +15.503% |
| 2025-05-13 | 74.81 | 75.25 | 74.75 | 74.96 | +0.321% | 7,496 | +15.395% |
| 2025-05-12 | 73.96 | 74.72 | 73.94 | 74.72 | +2.272% | 11,553 | +15.766% |
| 2025-05-09 | 73.43 | 73.43 | 73.06 | 73.06 | -0.191% | 8,127 | +18.396% |
| 2025-05-08 | 73.33 | 73.74 | 73.17 | 73.20 | -0.218% | 7,238 | +18.169% |
| 2025-05-07 | 73.42 | 73.59 | 73.35 | 73.36 | -1.199% | 3,395 | +17.912% |
| 2025-05-06 | 74.42 | 74.53 | 74.16 | 74.25 | -0.013% | 15,829 | +16.498% |
| 2025-05-05 | 74.49 | 74.63 | 74.26 | 74.26 | +0.121% | 7,371 | +16.483% |
| 2025-05-02 | 74.26 | 74.43 | 74.17 | 74.17 | +2.163% | 1,929 | +16.624% |
| 2025-05-01 | 72.98 | 72.98 | 72.55 | 72.60 | -0.110% | 2,390 | +19.146% |
| 2025-04-30 | 71.78 | 72.68 | 71.25 | 72.68 | +0.526% | 3,155 | +19.015% |
| 2025-04-29 | 72.50 | 72.50 | 72.30 | 72.30 | -0.041% | 3,624 | +19.640% |
| 2025-04-28 | 72.11 | 72.40 | 72.11 | 72.33 | +0.263% | 2,374 | +19.591% |
| 2025-04-25 | 71.64 | 72.14 | 71.64 | 72.14 | +0.083% | 2,645 | +19.906% |
| 2025-04-24 | 71.66 | 72.09 | 71.66 | 72.08 | +0.502% | 5,516 | +20.006% |
| 2025-04-23 | 72.53 | 72.53 | 71.67 | 71.72 | -0.181% | 10,675 | +20.608% |
| 2025-04-22 | 71.29 | 72.01 | 71.29 | 71.85 | +2.074% | 5,646 | +20.390% |
| 2025-04-21 | 70.55 | 70.76 | 69.86 | 70.39 | -0.114% | 9,397 | +22.887% |
| 2025-04-17 | 70.38 | 70.91 | 70.38 | 70.47 | +0.356% | 12,031 | +22.747% |
| 2025-04-16 | 70.45 | 70.88 | 70.11 | 70.22 | -1.029% | 5,581 | +23.184% |
| 2025-04-15 | 71.30 | 71.37 | 70.81 | 70.95 | 0.000% | 6,360 | +21.917% |