WOOD
iShares Global Timber & Forestry ETF
stockNASDAQETF
At CloseOct 2, 2026 11:37:46 AM EDT
66.10USD-0.170%(-0.11)31,804
WOOD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.58 | 66.58 | 66.07 | 66.35 | +0.211% | 31,804 | 0.000% |
| 2026-10-01 | 67.02 | 67.02 | 65.92 | 66.21 | -1.501% | 14,330 | +0.211% |
| 2026-09-30 | 67.79 | 68.05 | 67.08 | 67.22 | -0.395% | 14,436 | -1.293% |
| 2026-09-29 | 67.68 | 67.68 | 67.08 | 67.49 | -1.174% | 12,458 | -1.683% |
| 2026-09-28 | 68.48 | 68.66 | 68.05 | 68.29 | -1.479% | 38,741 | -2.836% |
| 2026-09-25 | 69.30 | 69.43 | 69.11 | 69.31 | +0.084% | 6,970 | -4.274% |
| 2026-09-24 | 70.17 | 70.21 | 69.13 | 69.26 | -1.863% | 11,960 | -4.193% |
| 2026-09-23 | 71.07 | 71.07 | 70.49 | 70.57 | -1.820% | 19,244 | -5.979% |
| 2026-09-22 | 71.32 | 72.00 | 71.26 | 71.88 | +1.463% | 10,291 | -7.690% |
| 2026-09-21 | 70.99 | 71.16 | 70.73 | 70.84 | +0.323% | 30,438 | -6.339% |
| 2026-09-18 | 70.79 | 70.80 | 70.37 | 70.61 | -1.362% | 23,624 | -6.037% |
| 2026-09-17 | 71.45 | 71.76 | 71.19 | 71.59 | +1.252% | 25,027 | -7.317% |
| 2026-09-16 | 70.95 | 71.56 | 70.39 | 70.70 | +0.025% | 27,309 | -6.156% |
| 2026-09-15 | 70.92 | 70.92 | 70.43 | 70.69 | +0.608% | 92,875 | -6.133% |
| 2026-09-14 | 70.13 | 70.66 | 69.87 | 70.26 | -0.707% | 12,424 | -5.562% |
| 2026-09-11 | 70.88 | 70.98 | 70.59 | 70.76 | +0.364% | 5,857 | -6.229% |
| 2026-09-10 | 70.98 | 70.98 | 69.99 | 70.50 | -0.657% | 12,693 | -5.888% |
| 2026-09-09 | 71.89 | 71.89 | 70.85 | 70.97 | -0.563% | 18,390 | -6.506% |
| 2026-09-08 | 71.76 | 71.81 | 71.25 | 71.37 | -0.500% | 23,468 | -7.032% |
| 2026-09-04 | 71.03 | 72.01 | 71.03 | 71.73 | +0.723% | 61,664 | -7.497% |
| 2026-09-03 | 71.69 | 71.69 | 70.71 | 71.22 | -0.036% | 47,927 | -6.829% |
| 2026-09-02 | 71.30 | 71.92 | 71.18 | 71.24 | -0.016% | 128,686 | -6.862% |
| 2026-09-01 | 71.51 | 71.72 | 71.10 | 71.25 | -0.631% | 18,456 | -6.877% |
| 2026-08-31 | 72.43 | 72.43 | 71.51 | 71.70 | -0.598% | 30,240 | -7.465% |
| 2026-08-28 | 72.87 | 72.91 | 71.97 | 72.14 | -0.418% | 16,249 | -8.018% |
| 2026-08-27 | 72.46 | 72.81 | 72.30 | 72.44 | +0.043% | 8,717 | -8.403% |
| 2026-08-26 | 72.63 | 72.81 | 72.41 | 72.41 | -0.290% | 8,992 | -8.364% |
| 2026-08-25 | 72.28 | 72.73 | 72.28 | 72.62 | +0.288% | 13,037 | -8.629% |
| 2026-08-24 | 72.70 | 73.00 | 72.22 | 72.41 | -0.116% | 28,666 | -8.366% |
| 2026-08-21 | 71.98 | 72.69 | 71.97 | 72.49 | +1.433% | 19,793 | -8.473% |
| 2026-08-20 | 71.57 | 71.94 | 71.25 | 71.47 | -0.525% | 22,364 | -7.161% |
| 2026-08-19 | 71.30 | 71.87 | 71.30 | 71.85 | +1.398% | 29,866 | -7.648% |
| 2026-08-18 | 71.15 | 71.23 | 70.79 | 70.86 | -0.392% | 32,066 | -6.356% |
| 2026-08-17 | 71.78 | 71.78 | 71.09 | 71.14 | -1.686% | 72,260 | -6.724% |
| 2026-08-14 | 72.52 | 72.89 | 72.19 | 72.36 | -0.043% | 48,973 | -8.296% |
| 2026-08-13 | 72.18 | 72.48 | 72.00 | 72.39 | +0.137% | 140,508 | -8.336% |
| 2026-08-12 | 72.81 | 72.81 | 72.12 | 72.29 | -0.400% | 6,337 | -8.210% |
| 2026-08-11 | 72.97 | 72.97 | 72.41 | 72.58 | -0.832% | 6,811 | -8.577% |
| 2026-08-10 | 73.16 | 73.33 | 72.87 | 73.19 | -0.488% | 12,898 | -9.338% |
| 2026-08-07 | 73.54 | 73.66 | 73.27 | 73.55 | +1.441% | 9,884 | -9.780% |
| 2026-08-06 | 73.60 | 73.60 | 72.28 | 72.50 | -0.451% | 3,606 | -8.480% |
| 2026-08-05 | 73.24 | 73.24 | 72.71 | 72.83 | -0.714% | 35,676 | -8.893% |
| 2026-08-04 | 72.28 | 73.53 | 72.28 | 73.35 | +0.883% | 12,291 | -9.543% |
| 2026-08-03 | 72.29 | 72.90 | 71.95 | 72.71 | +1.062% | 40,504 | -8.744% |
| 2026-07-31 | 71.58 | 71.96 | 71.10 | 71.95 | -0.184% | 5,239 | -7.775% |
| 2026-07-30 | 72.37 | 72.37 | 71.64 | 72.08 | +1.437% | 11,072 | -7.944% |
| 2026-07-29 | 71.30 | 71.80 | 70.71 | 71.06 | -0.565% | 33,962 | -6.621% |
| 2026-07-28 | 70.94 | 71.63 | 70.94 | 71.46 | +2.019% | 6,401 | -7.149% |
| 2026-07-27 | 70.35 | 70.50 | 69.94 | 70.05 | +1.020% | 8,619 | -5.275% |
| 2026-07-24 | 68.45 | 69.46 | 68.45 | 69.34 | +1.246% | 16,729 | -4.309% |
| 2026-07-23 | 68.70 | 68.93 | 68.23 | 68.49 | -2.033% | 7,004 | -3.117% |
| 2026-07-22 | 69.50 | 69.96 | 69.46 | 69.91 | +1.899% | 12,315 | -5.087% |
| 2026-07-21 | 68.84 | 68.84 | 68.40 | 68.61 | +0.262% | 17,938 | -3.284% |
| 2026-07-20 | 68.61 | 68.66 | 68.32 | 68.43 | -1.098% | 12,294 | -3.031% |
| 2026-07-17 | 69.64 | 69.64 | 69.00 | 69.19 | +0.345% | 19,606 | -4.096% |
| 2026-07-16 | 68.80 | 69.27 | 68.80 | 68.95 | +1.082% | 19,355 | -3.765% |
| 2026-07-15 | 68.12 | 68.59 | 68.04 | 68.21 | +0.658% | 2,754 | -2.724% |
| 2026-07-14 | 67.87 | 67.93 | 67.60 | 67.76 | +1.020% | 3,505 | -2.084% |
| 2026-07-13 | 67.40 | 67.79 | 66.78 | 67.08 | -0.965% | 7,314 | -1.085% |
| 2026-07-10 | 67.04 | 67.92 | 67.04 | 67.73 | +1.942% | 11,423 | -2.039% |
| 2026-07-09 | 65.83 | 66.59 | 65.83 | 66.44 | +0.511% | 5,133 | -0.137% |
| 2026-07-08 | 65.59 | 66.11 | 65.32 | 66.11 | -1.567% | 6,238 | +0.373% |
| 2026-07-07 | 67.42 | 67.42 | 67.03 | 67.16 | -0.205% | 5,235 | -1.200% |
| 2026-07-06 | 67.23 | 67.40 | 66.90 | 67.30 | +0.838% | 2,800 | -1.402% |
| 2026-07-02 | 66.76 | 66.76 | 66.51 | 66.74 | +1.253% | 2,136 | -0.575% |
| 2026-07-01 | 65.56 | 66.08 | 65.56 | 65.91 | -0.504% | 5,188 | +0.671% |
| 2026-06-30 | 66.09 | 66.24 | 65.81 | 66.24 | -0.206% | 3,404 | +0.164% |
| 2026-06-29 | 67.17 | 67.17 | 65.92 | 66.38 | -0.633% | 33,749 | -0.043% |
| 2026-06-26 | 67.15 | 67.44 | 66.67 | 66.80 | -1.412% | 38,698 | -0.675% |
| 2026-06-25 | 67.49 | 68.22 | 67.49 | 67.76 | +0.968% | 33,123 | -2.078% |
| 2026-06-24 | 66.01 | 67.15 | 66.01 | 67.11 | +1.454% | 4,509 | -1.130% |
| 2026-06-23 | 66.13 | 66.56 | 65.99 | 66.15 | -1.424% | 5,549 | +0.307% |
| 2026-06-22 | 65.13 | 67.61 | 65.13 | 67.10 | -0.258% | 12,962 | -1.121% |
| 2026-06-18 | 66.79 | 67.86 | 66.59 | 67.28 | +0.244% | 5,984 | -1.376% |
| 2026-06-17 | 67.85 | 68.52 | 67.02 | 67.11 | -1.519% | 8,122 | -1.136% |
| 2026-06-16 | 68.20 | 68.47 | 68.02 | 68.15 | -0.409% | 5,870 | -2.638% |
| 2026-06-15 | 68.70 | 69.28 | 68.30 | 68.43 | +0.516% | 30,458 | -3.037% |
| 2026-06-12 | 67.45 | 68.18 | 67.45 | 68.08 | +1.162% | 4,672 | -2.536% |
| 2026-06-11 | 65.64 | 67.30 | 65.33 | 67.30 | +2.210% | 7,723 | -1.403% |
| 2026-06-10 | 66.69 | 66.73 | 65.63 | 65.84 | -1.665% | 11,845 | +0.776% |
| 2026-06-09 | 67.00 | 67.49 | 66.33 | 66.96 | +0.913% | 13,959 | -0.901% |
| 2026-06-08 | 66.48 | 66.71 | 66.29 | 66.35 | -0.372% | 8,127 | +0.003% |
| 2026-06-05 | 67.46 | 67.46 | 66.38 | 66.60 | -1.176% | 12,631 | -0.369% |
| 2026-06-04 | 67.70 | 67.98 | 67.27 | 67.39 | +0.576% | 11,987 | -1.541% |
| 2026-06-03 | 66.38 | 67.21 | 66.38 | 67.00 | -0.727% | 27,745 | -0.974% |
| 2026-06-02 | 66.99 | 67.66 | 66.99 | 67.50 | +0.575% | 16,389 | -1.693% |
| 2026-06-01 | 67.19 | 67.20 | 66.53 | 67.11 | -0.900% | 11,421 | -1.128% |
| 2026-05-29 | 67.54 | 67.86 | 67.50 | 67.72 | -0.473% | 18,867 | -2.018% |
| 2026-05-28 | 67.39 | 68.15 | 67.39 | 68.04 | +0.695% | 6,240 | -2.481% |
| 2026-05-27 | 67.24 | 68.00 | 67.24 | 67.57 | +1.312% | 45,888 | -1.803% |
| 2026-05-26 | 66.20 | 66.76 | 66.16 | 66.69 | +1.479% | 33,643 | -0.514% |
| 2026-05-22 | 65.88 | 65.96 | 65.41 | 65.72 | -0.600% | 21,767 | +0.958% |
| 2026-05-21 | 65.10 | 66.22 | 65.10 | 66.12 | +0.315% | 15,516 | +0.352% |
| 2026-05-20 | 64.55 | 65.91 | 64.55 | 65.91 | +2.015% | 6,118 | +0.667% |
| 2026-05-19 | 64.53 | 64.90 | 64.53 | 64.61 | -1.132% | 31,565 | +2.696% |
| 2026-05-18 | 65.12 | 65.47 | 65.01 | 65.35 | +0.369% | 9,471 | +1.533% |
| 2026-05-15 | 66.26 | 66.26 | 65.00 | 65.11 | -3.029% | 20,040 | +1.908% |
| 2026-05-14 | 67.60 | 67.77 | 67.01 | 67.14 | -0.167% | 6,254 | -1.179% |
| 2026-05-13 | 67.51 | 67.78 | 67.25 | 67.26 | -0.906% | 12,861 | -1.344% |
| 2026-05-12 | 68.19 | 68.32 | 67.51 | 67.87 | -0.384% | 12,269 | -2.238% |
| 2026-05-11 | 69.12 | 69.12 | 68.01 | 68.13 | -1.170% | 12,959 | -2.613% |
| 2026-05-08 | 69.25 | 69.25 | 68.77 | 68.94 | -0.154% | 4,622 | -3.752% |
| 2026-05-07 | 69.81 | 69.95 | 69.05 | 69.05 | -1.067% | 111,131 | -3.900% |
| 2026-05-06 | 69.34 | 70.02 | 69.32 | 69.79 | +2.169% | 41,653 | -4.926% |
| 2026-05-05 | 67.83 | 68.43 | 67.80 | 68.31 | +1.119% | 8,180 | -2.864% |
| 2026-05-04 | 68.73 | 69.15 | 67.50 | 67.55 | -1.720% | 14,995 | -1.777% |
| 2026-05-01 | 69.00 | 69.27 | 68.64 | 68.73 | +0.402% | 12,782 | -3.467% |
| 2026-04-30 | 68.40 | 68.77 | 68.07 | 68.46 | +0.142% | 9,639 | -3.079% |
| 2026-04-29 | 68.75 | 68.97 | 68.36 | 68.36 | -0.563% | 77,595 | -2.941% |
| 2026-04-28 | 68.72 | 68.86 | 68.18 | 68.75 | -0.261% | 5,663 | -3.488% |
| 2026-04-27 | 68.86 | 69.22 | 68.79 | 68.93 | +0.007% | 9,019 | -3.740% |
| 2026-04-24 | 69.23 | 69.23 | 68.90 | 68.92 | -1.809% | 7,915 | -3.733% |
| 2026-04-23 | 70.35 | 70.55 | 69.75 | 70.19 | -0.769% | 4,235 | -5.475% |
| 2026-04-22 | 71.66 | 71.66 | 70.63 | 70.74 | -0.733% | 5,463 | -6.201% |
| 2026-04-21 | 72.38 | 72.38 | 71.26 | 71.26 | -1.995% | 2,818 | -6.889% |
| 2026-04-20 | 72.52 | 73.00 | 72.45 | 72.71 | +0.142% | 4,693 | -8.746% |
| 2026-04-17 | 72.05 | 73.19 | 72.05 | 72.61 | +1.672% | 13,828 | -8.617% |
| 2026-04-16 | 71.70 | 71.71 | 71.13 | 71.41 | -0.412% | 8,178 | -7.088% |
| 2026-04-15 | 72.31 | 72.43 | 71.47 | 71.71 | -0.947% | 18,835 | -7.471% |
| 2026-04-14 | 72.21 | 72.53 | 72.21 | 72.39 | +0.421% | 7,336 | -8.346% |
| 2026-04-13 | 71.39 | 72.16 | 70.93 | 72.09 | +0.706% | 61,734 | -7.961% |
| 2026-04-10 | 72.01 | 72.01 | 71.59 | 71.59 | +0.268% | 1,308 | -7.311% |
| 2026-04-09 | 70.92 | 71.63 | 70.84 | 71.39 | -0.618% | 10,160 | -7.062% |
| 2026-04-08 | 71.65 | 72.39 | 71.61 | 71.84 | +3.579% | 8,085 | -7.636% |
| 2026-04-07 | 69.77 | 69.77 | 68.98 | 69.36 | -1.475% | 9,128 | -4.331% |
| 2026-04-06 | 70.26 | 70.70 | 70.26 | 70.39 | -0.188% | 2,318 | -5.741% |
| 2026-04-02 | 70.08 | 70.59 | 70.08 | 70.53 | -0.928% | 8,379 | -5.919% |
| 2026-04-01 | 71.36 | 71.47 | 70.89 | 71.19 | +0.335% | 20,512 | -6.792% |
| 2026-03-31 | 70.36 | 70.95 | 69.65 | 70.95 | +2.632% | 43,821 | -6.480% |
| 2026-03-30 | 69.34 | 69.83 | 69.03 | 69.13 | +0.409% | 4,882 | -4.018% |
| 2026-03-27 | 68.99 | 69.31 | 68.66 | 68.85 | -0.450% | 16,984 | -3.626% |
| 2026-03-26 | 69.55 | 70.20 | 69.02 | 69.16 | -1.172% | 7,642 | -4.060% |
| 2026-03-25 | 70.24 | 70.24 | 69.60 | 69.98 | +1.579% | 21,696 | -5.184% |
| 2026-03-24 | 68.54 | 69.20 | 68.54 | 68.89 | +0.327% | 13,392 | -3.687% |
| 2026-03-23 | 67.98 | 69.44 | 67.89 | 68.67 | +2.701% | 27,552 | -3.372% |
| 2026-03-20 | 68.08 | 68.08 | 66.65 | 66.86 | -2.193% | 18,380 | -0.762% |
| 2026-03-19 | 68.45 | 68.75 | 67.92 | 68.36 | -2.211% | 31,038 | -2.938% |
| 2026-03-18 | 71.11 | 71.14 | 69.83 | 69.91 | -2.349% | 19,827 | -5.084% |
| 2026-03-17 | 71.76 | 72.09 | 71.51 | 71.59 | +0.460% | 7,642 | -7.314% |
| 2026-03-16 | 71.26 | 71.59 | 70.92 | 71.26 | +1.100% | 13,204 | -6.888% |
| 2026-03-13 | 71.17 | 71.74 | 70.42 | 70.48 | -1.124% | 12,421 | -5.863% |
| 2026-03-12 | 72.34 | 72.64 | 71.22 | 71.29 | -2.203% | 36,663 | -6.921% |
| 2026-03-11 | 73.06 | 73.22 | 72.70 | 72.89 | -0.637% | 11,027 | -8.972% |
| 2026-03-10 | 73.43 | 74.27 | 73.05 | 73.36 | +0.374% | 11,968 | -9.552% |
| 2026-03-09 | 72.55 | 73.53 | 71.45 | 73.09 | -0.471% | 47,865 | -9.215% |
| 2026-03-06 | 73.41 | 73.56 | 72.69 | 73.43 | -0.975% | 33,953 | -9.642% |
| 2026-03-05 | 74.81 | 74.81 | 73.67 | 74.16 | -1.519% | 126,139 | -10.524% |
| 2026-03-04 | 74.71 | 75.41 | 74.40 | 75.30 | +0.629% | 21,906 | -11.882% |
| 2026-03-03 | 74.17 | 75.02 | 73.01 | 74.83 | -2.262% | 43,332 | -11.328% |
| 2026-03-02 | 76.66 | 76.84 | 76.01 | 76.56 | -2.318% | 302,336 | -13.333% |
| 2026-02-27 | 78.19 | 78.62 | 77.56 | 78.38 | -0.263% | 49,958 | -15.342% |
| 2026-02-26 | 78.61 | 78.76 | 77.78 | 78.58 | +0.074% | 16,943 | -15.565% |
| 2026-02-25 | 78.74 | 78.75 | 77.76 | 78.53 | -0.746% | 35,157 | -15.502% |
| 2026-02-24 | 79.13 | 79.67 | 79.02 | 79.12 | +0.316% | 62,914 | -16.133% |
| 2026-02-23 | 79.65 | 79.82 | 78.67 | 78.87 | -1.993% | 76,064 | -15.868% |
| 2026-02-20 | 79.57 | 80.47 | 79.51 | 80.47 | +0.778% | 297,516 | -17.544% |
| 2026-02-19 | 80.34 | 80.69 | 79.57 | 79.85 | -1.051% | 13,313 | -16.903% |
| 2026-02-18 | 80.81 | 81.29 | 80.51 | 80.70 | -0.103% | 10,960 | -17.776% |
| 2026-02-17 | 81.42 | 81.42 | 80.18 | 80.78 | -1.876% | 17,417 | -17.861% |
| 2026-02-13 | 82.51 | 82.62 | 82.22 | 82.32 | -0.151% | 30,700 | -19.402% |
| 2026-02-12 | 82.66 | 83.32 | 82.27 | 82.45 | +0.176% | 75,867 | -19.524% |
| 2026-02-11 | 81.34 | 82.40 | 81.34 | 82.30 | +2.640% | 20,338 | -19.382% |
| 2026-02-10 | 79.60 | 80.47 | 79.60 | 80.19 | +1.568% | 23,742 | -17.254% |
| 2026-02-09 | 78.52 | 79.11 | 78.04 | 78.95 | +1.380% | 13,749 | -15.956% |
| 2026-02-06 | 77.21 | 77.93 | 77.09 | 77.87 | +1.433% | 16,788 | -14.796% |
| 2026-02-05 | 77.28 | 77.28 | 76.66 | 76.77 | -0.885% | 14,980 | -13.576% |
| 2026-02-04 | 76.34 | 77.49 | 76.30 | 77.46 | +3.138% | 30,429 | -14.340% |
| 2026-02-03 | 74.92 | 75.77 | 74.53 | 75.10 | +1.216% | 14,015 | -11.652% |
| 2026-02-02 | 74.28 | 74.58 | 74.01 | 74.20 | -0.644% | 30,478 | -10.578% |
| 2026-01-30 | 74.53 | 74.90 | 74.27 | 74.68 | -1.310% | 9,652 | -11.153% |
| 2026-01-29 | 76.95 | 77.15 | 75.18 | 75.67 | -0.666% | 51,808 | -12.317% |
| 2026-01-28 | 76.78 | 76.78 | 76.01 | 76.18 | -0.985% | 37,538 | -12.901% |
| 2026-01-27 | 77.00 | 77.04 | 76.57 | 76.94 | +0.140% | 54,320 | -13.759% |
| 2026-01-26 | 77.48 | 77.48 | 76.83 | 76.83 | -0.207% | 10,476 | -13.638% |
| 2026-01-23 | 76.23 | 77.01 | 76.01 | 76.99 | +0.287% | 6,860 | -13.817% |
| 2026-01-22 | 76.99 | 77.31 | 76.77 | 76.77 | +0.378% | 12,940 | -13.569% |
| 2026-01-21 | 75.89 | 76.48 | 75.68 | 76.48 | +1.786% | 21,671 | -13.243% |
| 2026-01-20 | 75.08 | 75.48 | 74.96 | 75.14 | -2.095% | 344,971 | -11.693% |
| 2026-01-16 | 76.66 | 76.85 | 76.32 | 76.75 | -0.019% | 10,386 | -13.543% |
| 2026-01-15 | 76.36 | 76.99 | 76.04 | 76.76 | +0.083% | 7,775 | -13.559% |
| 2026-01-14 | 75.77 | 76.81 | 75.77 | 76.70 | +1.369% | 13,219 | -13.487% |
| 2026-01-13 | 75.62 | 75.86 | 75.32 | 75.66 | -0.220% | 24,872 | -12.303% |
| 2026-01-12 | 75.72 | 75.83 | 75.36 | 75.83 | +0.289% | 12,167 | -12.496% |
| 2026-01-09 | 73.94 | 75.64 | 73.94 | 75.61 | +2.876% | 8,789 | -12.243% |
| 2026-01-08 | 72.00 | 73.82 | 71.79 | 73.50 | +1.039% | 15,084 | -9.720% |
| 2026-01-07 | 73.97 | 73.97 | 72.63 | 72.74 | -0.805% | 13,455 | -8.782% |
| 2026-01-06 | 73.46 | 73.67 | 73.26 | 73.33 | +0.179% | 21,730 | -9.516% |
| 2026-01-05 | 72.52 | 73.47 | 72.45 | 73.20 | +0.463% | 7,121 | -9.354% |
| 2026-01-02 | 72.44 | 72.99 | 72.22 | 72.86 | +1.183% | 5,796 | -8.934% |
| 2025-12-31 | 72.01 | 72.53 | 71.85 | 72.01 | -0.524% | 41,069 | -7.857% |
| 2025-12-30 | 72.14 | 72.54 | 72.10 | 72.39 | +0.640% | 10,769 | -8.340% |
| 2025-12-29 | 71.97 | 72.08 | 71.68 | 71.93 | +0.277% | 7,996 | -7.753% |
| 2025-12-26 | 71.57 | 71.76 | 71.49 | 71.73 | +0.289% | 5,260 | -7.498% |
| 2025-12-24 | 71.30 | 71.74 | 71.29 | 71.52 | +0.314% | 3,014 | -7.231% |
| 2025-12-23 | 71.00 | 71.43 | 70.98 | 71.30 | +0.830% | 3,830 | -6.940% |
| 2025-12-22 | 70.75 | 70.96 | 70.61 | 70.71 | +0.073% | 6,485 | -6.167% |
| 2025-12-19 | 71.48 | 71.55 | 70.56 | 70.66 | -0.885% | 28,800 | -6.099% |
| 2025-12-18 | 71.51 | 71.79 | 71.13 | 71.29 | +0.251% | 8,692 | -6.930% |
| 2025-12-17 | 71.00 | 71.18 | 70.70 | 71.11 | +0.461% | 10,199 | -6.696% |
| 2025-12-16 | 70.71 | 70.82 | 70.62 | 70.79 | -1.260% | 7,624 | -6.266% |
| 2025-12-15 | 71.72 | 71.79 | 71.29 | 71.69 | +0.696% | 11,720 | -7.447% |
| 2025-12-12 | 71.56 | 71.70 | 71.10 | 71.19 | -0.573% | 5,273 | -6.802% |
| 2025-12-11 | 71.63 | 72.04 | 71.61 | 71.61 | +0.427% | 4,861 | -7.336% |
| 2025-12-10 | 69.67 | 71.30 | 69.67 | 71.30 | +2.448% | 3,053 | -6.941% |
| 2025-12-09 | 70.19 | 70.19 | 69.58 | 69.60 | -1.343% | 4,267 | -4.663% |
| 2025-12-08 | 70.56 | 70.70 | 70.38 | 70.55 | -0.348% | 8,957 | -5.944% |
| 2025-12-05 | 70.92 | 71.11 | 70.75 | 70.79 | +0.059% | 6,427 | -6.271% |
| 2025-12-04 | 71.00 | 71.17 | 70.75 | 70.75 | +0.680% | 17,992 | -6.216% |
| 2025-12-03 | 69.84 | 70.27 | 69.84 | 70.27 | +1.111% | 4,600 | -5.578% |
| 2025-12-02 | 69.64 | 69.64 | 69.16 | 69.50 | -0.201% | 2,140 | -4.529% |
| 2025-12-01 | 69.87 | 70.20 | 69.64 | 69.64 | -1.045% | 4,912 | -4.721% |
| 2025-11-28 | 70.05 | 70.40 | 70.05 | 70.38 | +0.709% | 8,362 | -5.717% |
| 2025-11-26 | 69.89 | 69.99 | 69.80 | 69.88 | +1.236% | 4,994 | -5.048% |
| 2025-11-25 | 68.09 | 69.15 | 68.09 | 69.03 | +1.757% | 12,153 | -3.874% |
| 2025-11-24 | 67.57 | 67.93 | 67.53 | 67.83 | -0.310% | 11,718 | -2.186% |
| 2025-11-21 | 67.30 | 68.30 | 67.30 | 68.05 | +1.675% | 22,227 | -2.489% |
| 2025-11-20 | 67.59 | 67.84 | 66.83 | 66.92 | -1.162% | 18,903 | -0.856% |
| 2025-11-19 | 68.28 | 68.28 | 67.68 | 67.71 | -0.446% | 5,759 | -2.008% |
| 2025-11-18 | 68.14 | 68.31 | 67.82 | 68.01 | -0.952% | 9,357 | -2.444% |
| 2025-11-17 | 69.21 | 69.30 | 68.40 | 68.67 | -1.395% | 17,334 | -3.374% |
| 2025-11-14 | 69.51 | 69.71 | 69.38 | 69.64 | -1.258% | 31,163 | -4.721% |
| 2025-11-13 | 70.76 | 71.13 | 70.53 | 70.53 | -0.217% | 10,531 | -5.919% |
| 2025-11-12 | 70.69 | 70.93 | 70.68 | 70.68 | +0.271% | 10,650 | -6.123% |
| 2025-11-11 | 70.16 | 70.76 | 70.16 | 70.49 | +1.003% | 13,342 | -5.869% |
| 2025-11-10 | 70.37 | 70.37 | 69.35 | 69.79 | +0.120% | 5,303 | -4.924% |
| 2025-11-07 | 68.85 | 69.70 | 68.62 | 69.70 | +0.397% | 6,214 | -4.810% |
| 2025-11-06 | 69.08 | 69.49 | 69.01 | 69.43 | +0.758% | 6,022 | -4.433% |
| 2025-11-05 | 68.61 | 68.92 | 68.61 | 68.91 | +0.680% | 4,500 | -3.709% |
| 2025-11-04 | 68.13 | 68.48 | 68.13 | 68.44 | -0.313% | 2,777 | -3.054% |
| 2025-11-03 | 69.12 | 69.12 | 68.45 | 68.66 | -1.057% | 4,674 | -3.358% |
| 2025-10-31 | 69.70 | 69.70 | 69.07 | 69.39 | -0.509% | 4,179 | -4.380% |
| 2025-10-30 | 69.84 | 70.04 | 69.75 | 69.75 | -0.943% | 6,698 | -4.866% |
| 2025-10-29 | 71.86 | 71.86 | 70.37 | 70.41 | -2.620% | 10,315 | -5.764% |
| 2025-10-28 | 72.38 | 72.42 | 72.11 | 72.31 | -0.358% | 6,700 | -8.233% |
| 2025-10-27 | 72.51 | 72.61 | 72.00 | 72.56 | +0.131% | 13,758 | -8.562% |
| 2025-10-24 | 72.45 | 73.40 | 71.42 | 72.47 | +0.763% | 16,366 | -8.442% |
| 2025-10-23 | 71.37 | 72.00 | 71.22 | 71.92 | +1.588% | 9,794 | -7.744% |
| 2025-10-22 | 70.65 | 71.24 | 70.56 | 70.80 | +0.415% | 11,576 | -6.279% |
| 2025-10-21 | 70.21 | 71.02 | 70.21 | 70.50 | -0.142% | 19,811 | -5.890% |
| 2025-10-20 | 70.22 | 70.74 | 70.22 | 70.61 | +0.656% | 31,139 | -6.024% |
| 2025-10-17 | 70.16 | 70.22 | 69.83 | 70.15 | +0.392% | 6,116 | -5.408% |
| 2025-10-16 | 69.77 | 70.61 | 69.72 | 69.87 | -0.044% | 6,984 | -5.036% |
| 2025-10-15 | 70.10 | 70.52 | 69.89 | 69.90 | +0.270% | 4,968 | -5.078% |
| 2025-10-14 | 69.54 | 69.96 | 69.48 | 69.71 | -0.100% | 52,213 | -4.822% |
| 2025-10-13 | 69.49 | 69.90 | 69.43 | 69.78 | +1.127% | 4,156 | -4.917% |
| 2025-10-10 | 70.41 | 70.52 | 68.69 | 69.01 | -2.168% | 83,262 | -3.846% |
| 2025-10-09 | 71.30 | 71.30 | 70.25 | 70.53 | -1.069% | 5,620 | -5.930% |
| 2025-10-08 | 71.00 | 71.30 | 71.00 | 71.30 | -0.118% | 5,879 | -6.936% |
| 2025-10-07 | 72.41 | 72.41 | 71.33 | 71.38 | -1.353% | 18,158 | -7.045% |
| 2025-10-06 | 72.50 | 72.54 | 72.10 | 72.36 | -2.416% | 25,350 | -8.303% |
| 2025-10-03 | 73.95 | 74.44 | 73.72 | 74.15 | +0.510% | 25,824 | -10.518% |
| 2025-10-02 | 73.61 | 73.77 | 73.53 | 73.77 | -0.040% | 2,660 | -10.061% |
| 2025-10-01 | 73.65 | 74.08 | 73.65 | 73.80 | +0.538% | 1,752 | -10.097% |
| 2025-09-30 | 73.03 | 73.41 | 72.95 | 73.41 | +0.253% | 1,394 | -9.613% |
| 2025-09-29 | 73.52 | 73.52 | 73.06 | 73.22 | +0.175% | 2,462 | -9.384% |
| 2025-09-26 | 72.77 | 73.10 | 72.77 | 73.10 | +0.634% | 3,251 | -9.225% |
| 2025-09-25 | 73.05 | 73.05 | 72.49 | 72.64 | -1.024% | 7,773 | -8.650% |
| 2025-09-24 | 73.83 | 73.83 | 73.33 | 73.39 | -1.049% | 4,349 | -9.586% |
| 2025-09-23 | 74.24 | 74.79 | 74.09 | 74.16 | +0.216% | 19,744 | -10.534% |
| 2025-09-22 | 74.00 | 74.00 | 73.95 | 74.00 | +0.372% | 2,063 | -10.341% |
| 2025-09-19 | 74.63 | 74.63 | 73.73 | 73.73 | -1.100% | 3,511 | -10.007% |
| 2025-09-18 | 75.02 | 75.02 | 74.25 | 74.55 | -0.951% | 12,474 | -10.997% |
| 2025-09-17 | 75.67 | 75.84 | 75.26 | 75.27 | -0.387% | 10,530 | -11.843% |
| 2025-09-16 | 75.07 | 75.61 | 75.07 | 75.56 | +0.824% | 1,928 | -12.184% |
| 2025-09-15 | 74.96 | 75.04 | 74.85 | 74.94 | +0.108% | 2,137 | -11.461% |
| 2025-09-12 | 75.38 | 75.38 | 74.82 | 74.86 | -1.064% | 2,657 | -11.365% |
| 2025-09-11 | 75.00 | 75.66 | 75.00 | 75.66 | +1.075% | 3,036 | -12.307% |
| 2025-09-10 | 75.20 | 75.26 | 74.86 | 74.86 | -0.777% | 3,979 | -11.365% |
| 2025-09-09 | 76.04 | 76.09 | 75.38 | 75.45 | -1.028% | 3,839 | -12.054% |
| 2025-09-08 | 76.46 | 76.46 | 75.69 | 76.23 | +0.246% | 2,542 | -12.958% |
| 2025-09-05 | 75.77 | 76.31 | 75.77 | 76.04 | +1.494% | 4,826 | -12.744% |
| 2025-09-04 | 74.46 | 74.92 | 74.30 | 74.92 | +0.419% | 1,825 | -11.440% |
| 2025-09-03 | 74.45 | 74.61 | 74.32 | 74.61 | -0.290% | 2,134 | -11.069% |
| 2025-09-02 | 74.86 | 75.00 | 74.42 | 74.83 | -1.542% | 10,692 | -11.327% |
| 2025-08-29 | 75.56 | 76.00 | 75.56 | 76.00 | +0.240% | 3,288 | -12.695% |
| 2025-08-28 | 75.68 | 75.82 | 75.55 | 75.82 | +0.507% | 1,947 | -12.485% |
| 2025-08-27 | 75.27 | 75.44 | 75.03 | 75.44 | -0.821% | 5,433 | -12.042% |
| 2025-08-26 | 76.14 | 76.36 | 75.92 | 76.06 | -0.511% | 13,488 | -12.764% |
| 2025-08-25 | 76.63 | 76.77 | 76.26 | 76.45 | -0.453% | 2,912 | -13.209% |
| 2025-08-22 | 75.26 | 76.81 | 75.26 | 76.80 | +3.476% | 5,396 | -13.602% |
| 2025-08-21 | 74.10 | 74.24 | 73.99 | 74.22 | -0.382% | 2,153 | -10.599% |
| 2025-08-20 | 74.79 | 74.82 | 74.39 | 74.50 | -0.017% | 2,176 | -10.941% |
| 2025-08-19 | 74.16 | 74.69 | 74.16 | 74.52 | +0.676% | 4,669 | -10.956% |
| 2025-08-18 | 73.56 | 74.36 | 73.56 | 74.02 | -0.692% | 4,268 | -10.354% |
| 2025-08-15 | 75.15 | 75.15 | 74.53 | 74.53 | -0.183% | 3,333 | -10.974% |
| 2025-08-14 | 74.75 | 74.75 | 74.30 | 74.67 | -0.846% | 2,438 | -11.137% |
| 2025-08-13 | 74.60 | 75.30 | 74.60 | 75.30 | +0.937% | 5,182 | -11.889% |
| 2025-08-12 | 74.48 | 74.75 | 74.37 | 74.61 | +1.236% | 4,187 | -11.063% |
| 2025-08-11 | 73.91 | 73.91 | 73.53 | 73.69 | -0.888% | 3,805 | -9.964% |
| 2025-08-08 | 74.45 | 74.66 | 74.00 | 74.36 | -0.453% | 24,495 | -10.764% |
| 2025-08-07 | 73.95 | 74.82 | 73.95 | 74.69 | +2.257% | 10,917 | -11.167% |
| 2025-08-06 | 72.78 | 73.13 | 72.78 | 73.04 | +1.109% | 5,079 | -9.162% |
| 2025-08-05 | 71.62 | 72.29 | 71.62 | 72.24 | +1.130% | 2,851 | -8.155% |
| 2025-08-04 | 71.49 | 71.54 | 71.26 | 71.44 | +0.189% | 4,136 | -7.117% |
| 2025-08-01 | 71.16 | 71.30 | 70.95 | 71.30 | +0.504% | 10,381 | -6.941% |
| 2025-07-31 | 71.93 | 71.93 | 70.89 | 70.94 | -3.219% | 5,707 | -6.472% |
| 2025-07-30 | 73.80 | 73.83 | 73.16 | 73.30 | -1.653% | 2,634 | -9.482% |
| 2025-07-29 | 74.53 | 74.98 | 74.37 | 74.54 | -0.725% | 6,021 | -10.979% |
| 2025-07-28 | 76.03 | 76.03 | 74.92 | 75.08 | -1.663% | 4,917 | -11.625% |
| 2025-07-25 | 75.91 | 76.36 | 75.91 | 76.35 | +1.565% | 2,215 | -13.095% |
| 2025-07-24 | 75.56 | 75.57 | 75.06 | 75.17 | -0.534% | 5,613 | -11.735% |
| 2025-07-23 | 74.90 | 75.58 | 74.90 | 75.58 | +1.823% | 2,504 | -12.207% |
| 2025-07-22 | 73.27 | 74.29 | 73.27 | 74.22 | +1.723% | 4,793 | -10.606% |
| 2025-07-21 | 72.82 | 73.29 | 72.82 | 72.97 | +0.965% | 2,699 | -9.066% |
| 2025-07-18 | 72.91 | 72.91 | 72.01 | 72.27 | -1.951% | 3,384 | -8.189% |
| 2025-07-17 | 73.36 | 73.90 | 73.36 | 73.71 | -0.451% | 2,343 | -9.980% |
| 2025-07-16 | 73.47 | 74.04 | 73.47 | 74.04 | +0.368% | 3,219 | -10.385% |
| 2025-07-15 | 74.43 | 74.67 | 73.54 | 73.77 | -1.179% | 8,307 | -10.055% |
| 2025-07-14 | 74.55 | 74.65 | 74.37 | 74.65 | -0.440% | 1,006 | -11.116% |
| 2025-07-11 | 74.88 | 74.98 | 74.63 | 74.98 | -0.451% | 1,084 | -11.507% |
| 2025-07-10 | 75.11 | 75.55 | 75.00 | 75.32 | +0.722% | 3,016 | -11.906% |
| 2025-07-09 | 74.77 | 74.78 | 74.50 | 74.78 | +0.605% | 20,097 | -11.270% |
| 2025-07-08 | 73.88 | 74.57 | 73.88 | 74.33 | +0.691% | 4,543 | -10.733% |
| 2025-07-07 | 74.87 | 74.87 | 73.82 | 73.82 | -2.881% | 16,216 | -10.116% |
| 2025-07-03 | 75.92 | 76.19 | 75.62 | 76.01 | +0.251% | 2,871 | -12.706% |
| 2025-07-02 | 75.26 | 75.82 | 75.20 | 75.82 | +2.156% | 11,612 | -12.487% |
| 2025-07-01 | 73.39 | 74.55 | 73.39 | 74.22 | +1.172% | 5,939 | -10.601% |
| 2025-06-30 | 73.40 | 73.60 | 73.20 | 73.36 | -0.313% | 3,449 | -9.553% |
| 2025-06-27 | 73.18 | 74.00 | 73.12 | 73.59 | +0.615% | 522,955 | -9.835% |
| 2025-06-26 | 72.81 | 73.25 | 72.81 | 73.14 | +1.682% | 2,455 | -9.281% |
| 2025-06-25 | 72.46 | 72.46 | 71.93 | 71.93 | -1.923% | 4,362 | -7.755% |
| 2025-06-24 | 73.25 | 73.58 | 73.05 | 73.34 | +0.908% | 2,746 | -9.528% |
| 2025-06-23 | 71.53 | 72.68 | 71.53 | 72.68 | +0.345% | 22,357 | -8.707% |
| 2025-06-20 | 73.23 | 73.23 | 72.38 | 72.43 | +0.332% | 7,059 | -8.391% |
| 2025-06-18 | 72.22 | 72.41 | 71.67 | 72.19 | +0.445% | 3,313 | -8.087% |
| 2025-06-17 | 72.70 | 72.70 | 71.58 | 71.87 | -1.629% | 2,182 | -7.678% |
| 2025-06-16 | 73.47 | 73.47 | 72.80 | 73.06 | -0.137% | 1,651 | -9.181% |
| 2025-06-13 | 73.55 | 73.82 | 73.11 | 73.16 | -1.957% | 3,475 | -9.305% |
| 2025-06-12 | 74.72 | 74.72 | 74.56 | 74.62 | -0.382% | 1,972 | -11.080% |
| 2025-06-11 | 75.49 | 75.49 | 74.91 | 74.91 | -0.668% | 1,424 | -11.420% |
| 2025-06-10 | 75.11 | 75.41 | 75.11 | 75.41 | +0.386% | 1,953 | -12.012% |
| 2025-06-09 | 75.98 | 75.98 | 74.49 | 75.12 | +1.049% | 2,935 | -11.672% |
| 2025-06-06 | 74.99 | 75.01 | 74.34 | 74.34 | -0.509% | 3,568 | -10.745% |
| 2025-06-05 | 74.30 | 74.92 | 74.24 | 74.72 | +0.946% | 9,583 | -11.199% |
| 2025-06-04 | 73.68 | 74.02 | 73.54 | 74.02 | +0.352% | 2,551 | -10.359% |
| 2025-06-03 | 72.99 | 73.76 | 72.92 | 73.76 | +0.367% | 3,009 | -10.043% |
| 2025-06-02 | 73.52 | 73.66 | 73.27 | 73.49 | -0.595% | 5,526 | -9.713% |
| 2025-05-30 | 74.21 | 74.21 | 73.58 | 73.93 | -0.678% | 2,624 | -10.250% |
| 2025-05-29 | 74.36 | 74.58 | 74.36 | 74.44 | +0.615% | 1,519 | -10.859% |
| 2025-05-28 | 74.55 | 74.60 | 73.98 | 73.98 | -1.399% | 4,733 | -10.311% |
| 2025-05-27 | 74.89 | 75.20 | 74.64 | 75.03 | +1.025% | 8,543 | -11.566% |
| 2025-05-23 | 74.22 | 74.33 | 74.04 | 74.27 | -0.310% | 4,392 | -10.660% |
| 2025-05-22 | 74.66 | 74.84 | 74.48 | 74.50 | -0.773% | 3,326 | -10.937% |
| 2025-05-21 | 75.64 | 75.64 | 74.83 | 75.08 | -0.832% | 5,311 | -11.625% |
| 2025-05-20 | 75.45 | 75.79 | 75.45 | 75.71 | +0.732% | 2,739 | -12.360% |
| 2025-05-19 | 74.98 | 75.54 | 74.98 | 75.16 | -0.146% | 3,104 | -11.719% |
| 2025-05-16 | 74.86 | 75.27 | 74.86 | 75.27 | +0.548% | 1,998 | -11.848% |
| 2025-05-15 | 74.78 | 75.21 | 74.54 | 74.86 | -0.173% | 2,302 | -11.365% |
| 2025-05-14 | 75.05 | 75.05 | 74.53 | 74.99 | 0.000% | 5,870 | -11.519% |
| 2025-05-13 | 74.33 | 74.99 | 74.33 | 74.99 | +0.915% | 39,650 | -11.519% |
| 2025-05-12 | 73.92 | 74.31 | 73.81 | 74.31 | +3.022% | 4,256 | -10.709% |
| 2025-05-09 | 72.71 | 72.71 | 72.13 | 72.13 | -0.988% | 1,901 | -8.010% |
| 2025-05-08 | 72.65 | 73.04 | 72.24 | 72.85 | +1.420% | 7,240 | -8.920% |
| 2025-05-07 | 71.37 | 71.83 | 71.37 | 71.83 | +0.942% | 2,614 | -7.626% |
| 2025-05-06 | 71.22 | 71.51 | 71.11 | 71.16 | -1.112% | 5,259 | -6.756% |
| 2025-05-05 | 72.52 | 72.52 | 71.96 | 71.96 | -0.759% | 3,468 | -7.793% |
| 2025-05-02 | 72.76 | 73.17 | 72.51 | 72.51 | +0.360% | 21,553 | -8.492% |
| 2025-05-01 | 71.72 | 72.60 | 71.67 | 72.25 | -0.331% | 4,006 | -8.163% |
| 2025-04-30 | 71.94 | 72.49 | 71.80 | 72.49 | -0.617% | 6,222 | -8.467% |
| 2025-04-29 | 72.98 | 73.16 | 72.87 | 72.94 | -0.450% | 2,726 | -9.032% |
| 2025-04-28 | 72.50 | 73.27 | 72.39 | 73.27 | +1.370% | 8,741 | -9.442% |
| 2025-04-25 | 72.17 | 72.56 | 71.96 | 72.28 | -0.646% | 3,288 | -8.201% |
| 2025-04-24 | 72.37 | 73.06 | 72.37 | 72.75 | +0.692% | 2,564 | -8.794% |
| 2025-04-23 | 73.11 | 73.30 | 72.25 | 72.25 | +0.125% | 1,855 | -8.163% |
| 2025-04-22 | 71.95 | 72.76 | 71.72 | 72.16 | +2.065% | 9,198 | -8.049% |
| 2025-04-21 | 71.12 | 71.12 | 70.21 | 70.70 | -0.549% | 3,502 | -6.150% |
| 2025-04-17 | 71.40 | 71.68 | 71.09 | 71.09 | +1.153% | 2,051 | -6.665% |
| 2025-04-16 | 70.54 | 71.03 | 70.08 | 70.28 | -0.538% | 2,031 | -5.589% |
| 2025-04-15 | 71.13 | 71.28 | 70.65 | 70.66 | -0.689% | 1,719 | -6.097% |
| 2025-04-14 | 71.21 | 71.21 | 70.75 | 71.15 | 0.000% | 352,553 | -6.743% |