HYGH
iShares Interest Rate Hedged High Yield Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:55:09 AM EDT
85.18USD+0.070%(+0.06)13,266
82.44Bid87.75Ask5.31SpreadHYGH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 84.91 | 85.18 | 84.91 | 85.18 | +0.070% | 13,266 | 0.000% |
| 2026-10-02 | 85.19 | 85.36 | 84.76 | 85.12 | -0.258% | 133,203 | +0.070% |
| 2026-10-01 | 85.45 | 85.45 | 85.07 | 85.34 | -0.339% | 94,127 | -0.187% |
| 2026-09-30 | 85.74 | 85.84 | 85.58 | 85.63 | -0.023% | 56,042 | -0.526% |
| 2026-09-29 | 86.01 | 86.01 | 85.59 | 85.65 | -0.336% | 90,932 | -0.549% |
| 2026-09-28 | 86.00 | 86.41 | 85.88 | 85.94 | -0.118% | 38,128 | -0.883% |
| 2026-09-25 | 86.21 | 86.21 | 86.01 | 86.04 | -0.313% | 57,818 | -1.000% |
| 2026-09-24 | 86.18 | 86.39 | 86.18 | 86.31 | -0.012% | 25,342 | -1.309% |
| 2026-09-23 | 86.53 | 87.06 | 86.28 | 86.32 | -0.392% | 86,491 | -1.321% |
| 2026-09-22 | 86.69 | 86.81 | 86.51 | 86.66 | +0.011% | 66,049 | -1.708% |
| 2026-09-21 | 86.56 | 86.83 | 86.56 | 86.65 | +0.128% | 34,437 | -1.697% |
| 2026-09-18 | 86.54 | 86.61 | 86.48 | 86.54 | -0.046% | 59,702 | -1.572% |
| 2026-09-17 | 86.57 | 86.61 | 86.41 | 86.58 | +0.191% | 38,901 | -1.617% |
| 2026-09-16 | 86.28 | 86.45 | 86.25 | 86.41 | +0.156% | 37,275 | -1.429% |
| 2026-09-15 | 86.42 | 86.42 | 86.18 | 86.28 | -0.162% | 27,417 | -1.275% |
| 2026-09-14 | 86.30 | 86.45 | 86.10 | 86.42 | -0.035% | 44,276 | -1.435% |
| 2026-09-11 | 86.40 | 86.56 | 86.40 | 86.45 | +0.197% | 43,313 | -1.469% |
| 2026-09-10 | 86.36 | 86.39 | 86.09 | 86.28 | -0.120% | 55,944 | -1.275% |
| 2026-09-09 | 86.39 | 86.44 | 86.35 | 86.38 | -0.042% | 44,490 | -1.393% |
| 2026-09-08 | 86.41 | 86.51 | 86.39 | 86.42 | -0.012% | 60,864 | -1.435% |
| 2026-09-04 | 86.52 | 86.66 | 86.36 | 86.43 | +0.023% | 155,841 | -1.446% |
| 2026-09-03 | 86.39 | 86.52 | 86.34 | 86.41 | -0.046% | 48,864 | -1.423% |
| 2026-09-02 | 86.40 | 86.78 | 86.40 | 86.45 | -0.501% | 63,183 | -1.469% |
| 2026-09-01 | 86.96 | 87.08 | 86.84 | 86.89 | +0.063% | 124,019 | -1.962% |
| 2026-08-31 | 86.88 | 86.99 | 86.73 | 86.83 | -0.058% | 78,202 | -1.900% |
| 2026-08-28 | 86.90 | 86.93 | 86.72 | 86.88 | +0.019% | 33,893 | -1.957% |
| 2026-08-27 | 86.84 | 87.00 | 86.71 | 86.86 | -0.007% | 38,401 | -1.938% |
| 2026-08-26 | 86.71 | 86.89 | 86.64 | 86.87 | +0.114% | 34,600 | -1.945% |
| 2026-08-25 | 86.75 | 86.83 | 86.59 | 86.77 | +0.105% | 35,159 | -1.834% |
| 2026-08-24 | 86.62 | 86.75 | 86.57 | 86.68 | +0.075% | 52,519 | -1.731% |
| 2026-08-21 | 86.60 | 86.68 | 86.50 | 86.61 | +0.191% | 55,683 | -1.657% |
| 2026-08-20 | 86.46 | 86.52 | 86.32 | 86.45 | -0.092% | 43,409 | -1.469% |
| 2026-08-19 | 86.58 | 86.59 | 86.51 | 86.53 | +0.052% | 93,111 | -1.560% |
| 2026-08-18 | 86.50 | 86.52 | 86.39 | 86.48 | -0.075% | 76,693 | -1.509% |
| 2026-08-17 | 86.50 | 86.60 | 86.49 | 86.55 | -0.023% | 38,097 | -1.583% |
| 2026-08-14 | 86.48 | 86.59 | 86.39 | 86.57 | +0.058% | 47,677 | -1.606% |
| 2026-08-13 | 86.39 | 86.60 | 86.39 | 86.52 | +0.013% | 34,816 | -1.549% |
| 2026-08-12 | 86.42 | 86.58 | 86.39 | 86.51 | +0.080% | 33,322 | -1.536% |
| 2026-08-11 | 86.44 | 86.52 | 86.34 | 86.44 | -0.035% | 43,306 | -1.458% |
| 2026-08-10 | 86.55 | 86.55 | 86.32 | 86.47 | +0.006% | 42,406 | -1.492% |
| 2026-08-07 | 86.44 | 86.58 | 86.33 | 86.47 | +0.122% | 72,259 | -1.486% |
| 2026-08-06 | 86.34 | 86.76 | 86.31 | 86.36 | +0.058% | 60,213 | -1.366% |
| 2026-08-05 | 86.40 | 86.58 | 86.31 | 86.31 | -0.208% | 73,475 | -1.309% |
| 2026-08-04 | 86.12 | 86.59 | 86.12 | 86.49 | -0.173% | 77,054 | -1.515% |
| 2026-08-03 | 86.65 | 86.99 | 86.59 | 86.64 | +0.116% | 43,175 | -1.685% |
| 2026-07-31 | 86.46 | 86.61 | 86.23 | 86.54 | +0.232% | 47,969 | -1.572% |
| 2026-07-30 | 86.27 | 86.48 | 86.21 | 86.34 | +0.290% | 47,087 | -1.344% |
| 2026-07-29 | 86.40 | 86.46 | 86.09 | 86.09 | -0.191% | 29,138 | -1.057% |
| 2026-07-28 | 86.22 | 86.33 | 86.09 | 86.25 | -0.052% | 77,444 | -1.246% |
| 2026-07-27 | 86.33 | 86.34 | 86.16 | 86.30 | +0.104% | 41,776 | -1.298% |
| 2026-07-24 | 86.24 | 86.34 | 86.08 | 86.21 | -0.243% | 45,817 | -1.195% |
| 2026-07-23 | 86.33 | 86.61 | 86.30 | 86.42 | -0.129% | 69,362 | -1.435% |
| 2026-07-22 | 86.50 | 86.69 | 86.45 | 86.53 | -0.009% | 74,507 | -1.562% |
| 2026-07-21 | 86.57 | 86.70 | 86.38 | 86.54 | -0.058% | 122,334 | -1.572% |
| 2026-07-20 | 86.52 | 86.72 | 86.46 | 86.59 | +0.220% | 82,683 | -1.628% |
| 2026-07-17 | 86.41 | 86.85 | 86.40 | 86.40 | -0.162% | 45,188 | -1.412% |
| 2026-07-16 | 86.45 | 86.80 | 86.45 | 86.54 | +0.023% | 72,567 | -1.572% |
| 2026-07-15 | 86.46 | 86.72 | 86.42 | 86.52 | +0.116% | 58,818 | -1.549% |
| 2026-07-14 | 86.55 | 86.74 | 86.26 | 86.42 | -0.069% | 80,967 | -1.435% |
| 2026-07-13 | 86.43 | 86.58 | 86.39 | 86.48 | +0.035% | 139,458 | -1.503% |
| 2026-07-10 | 86.48 | 86.54 | 86.38 | 86.45 | -0.046% | 38,615 | -1.469% |
| 2026-07-09 | 86.56 | 86.60 | 86.44 | 86.49 | +0.023% | 37,978 | -1.515% |
| 2026-07-08 | 86.40 | 86.51 | 86.35 | 86.47 | 0.000% | 44,777 | -1.492% |
| 2026-07-07 | 86.50 | 86.52 | 86.29 | 86.47 | +0.002% | 43,884 | -1.492% |
| 2026-07-06 | 86.39 | 86.53 | 86.29 | 86.47 | +0.092% | 41,255 | -1.490% |
| 2026-07-02 | 86.41 | 86.57 | 86.29 | 86.39 | -0.439% | 81,643 | -1.399% |
| 2026-07-01 | 86.68 | 86.87 | 86.58 | 86.77 | +0.185% | 106,808 | -1.832% |
| 2026-06-30 | 86.53 | 86.94 | 86.43 | 86.61 | +0.208% | 41,297 | -1.651% |
| 2026-06-29 | 86.44 | 86.60 | 86.39 | 86.43 | +0.104% | 42,454 | -1.446% |
| 2026-06-26 | 86.31 | 86.78 | 86.26 | 86.34 | -0.116% | 19,917 | -1.344% |
| 2026-06-25 | 86.41 | 86.79 | 86.30 | 86.44 | -0.052% | 62,813 | -1.458% |
| 2026-06-24 | 86.55 | 86.80 | 86.46 | 86.48 | -0.236% | 38,740 | -1.509% |
| 2026-06-23 | 86.58 | 86.76 | 86.58 | 86.69 | -0.035% | 18,591 | -1.742% |
| 2026-06-22 | 86.75 | 86.90 | 86.64 | 86.72 | -0.046% | 57,577 | -1.776% |
| 2026-06-18 | 86.70 | 86.99 | 86.50 | 86.76 | +0.277% | 72,844 | -1.821% |
| 2026-06-17 | 86.44 | 86.64 | 86.42 | 86.52 | +0.023% | 54,658 | -1.549% |
| 2026-06-16 | 86.47 | 86.92 | 86.44 | 86.50 | -0.150% | 60,723 | -1.526% |
| 2026-06-15 | 86.87 | 86.99 | 86.62 | 86.63 | +0.017% | 51,363 | -1.674% |
| 2026-06-12 | 86.46 | 86.88 | 86.42 | 86.61 | +0.168% | 44,862 | -1.657% |
| 2026-06-11 | 86.27 | 86.55 | 86.26 | 86.47 | +0.243% | 31,629 | -1.492% |
| 2026-06-10 | 86.22 | 86.38 | 86.16 | 86.26 | -0.058% | 43,720 | -1.252% |
| 2026-06-09 | 86.30 | 86.50 | 86.17 | 86.31 | -0.093% | 35,071 | -1.309% |
| 2026-06-08 | 86.26 | 86.41 | 86.19 | 86.39 | +0.209% | 55,342 | -1.401% |
| 2026-06-05 | 86.51 | 86.62 | 86.11 | 86.21 | -0.174% | 38,689 | -1.195% |
| 2026-06-04 | 86.20 | 86.44 | 86.15 | 86.36 | +0.104% | 33,082 | -1.366% |
| 2026-06-03 | 86.25 | 86.44 | 86.24 | 86.27 | -0.093% | 40,357 | -1.263% |
| 2026-06-02 | 86.27 | 86.46 | 86.25 | 86.35 | -0.530% | 51,105 | -1.355% |
| 2026-06-01 | 86.86 | 86.93 | 86.71 | 86.81 | -0.058% | 67,783 | -1.878% |
| 2026-05-29 | 86.82 | 86.96 | 86.66 | 86.86 | -0.081% | 57,216 | -1.934% |
| 2026-05-28 | 86.63 | 87.00 | 86.63 | 86.93 | +0.219% | 58,164 | -2.013% |
| 2026-05-27 | 86.80 | 86.85 | 86.61 | 86.74 | -0.069% | 55,501 | -1.798% |
| 2026-05-26 | 86.72 | 86.80 | 86.55 | 86.80 | +0.162% | 48,242 | -1.866% |
| 2026-05-22 | 86.59 | 86.76 | 86.56 | 86.66 | +0.105% | 62,225 | -1.708% |
| 2026-05-21 | 86.61 | 86.67 | 86.45 | 86.57 | -0.035% | 61,717 | -1.605% |
| 2026-05-20 | 86.30 | 86.60 | 86.25 | 86.60 | +0.384% | 55,292 | -1.640% |
| 2026-05-19 | 86.20 | 86.40 | 86.12 | 86.27 | -0.000% | 106,021 | -1.262% |
| 2026-05-18 | 86.23 | 86.37 | 86.16 | 86.27 | -0.024% | 51,784 | -1.262% |
| 2026-05-15 | 86.22 | 86.40 | 86.22 | 86.29 | -0.162% | 18,706 | -1.286% |
| 2026-05-14 | 86.33 | 86.47 | 86.31 | 86.43 | +0.012% | 28,769 | -1.446% |
| 2026-05-13 | 86.20 | 86.54 | 86.20 | 86.42 | +0.046% | 34,629 | -1.435% |
| 2026-05-12 | 86.20 | 86.39 | 86.12 | 86.38 | +0.070% | 42,758 | -1.389% |
| 2026-05-11 | 86.26 | 86.44 | 86.17 | 86.32 | +0.001% | 27,672 | -1.321% |
| 2026-05-08 | 86.14 | 86.40 | 86.06 | 86.32 | +0.231% | 52,177 | -1.320% |
| 2026-05-07 | 86.27 | 86.38 | 86.06 | 86.12 | -0.023% | 51,328 | -1.092% |
| 2026-05-06 | 86.22 | 86.34 | 86.14 | 86.14 | -0.128% | 68,549 | -1.114% |
| 2026-05-05 | 86.12 | 86.50 | 86.12 | 86.25 | +0.197% | 206,621 | -1.241% |
| 2026-05-04 | 86.21 | 86.25 | 85.80 | 86.08 | -0.612% | 38,965 | -1.046% |
| 2026-05-01 | 86.65 | 86.78 | 86.48 | 86.61 | -0.081% | 117,656 | -1.651% |
| 2026-04-30 | 86.45 | 86.75 | 86.29 | 86.68 | +0.522% | 92,814 | -1.731% |
| 2026-04-29 | 86.46 | 86.59 | 86.16 | 86.23 | -0.254% | 106,369 | -1.218% |
| 2026-04-28 | 86.51 | 86.61 | 86.40 | 86.45 | -0.127% | 76,437 | -1.469% |
| 2026-04-27 | 86.44 | 86.76 | 86.38 | 86.56 | +0.046% | 49,807 | -1.594% |
| 2026-04-24 | 86.49 | 86.77 | 86.30 | 86.52 | -0.023% | 32,921 | -1.549% |
| 2026-04-23 | 86.38 | 86.67 | 86.34 | 86.54 | -0.167% | 28,685 | -1.572% |
| 2026-04-22 | 86.40 | 86.86 | 86.31 | 86.69 | +0.318% | 73,156 | -1.736% |
| 2026-04-21 | 86.31 | 86.47 | 86.31 | 86.41 | -0.035% | 23,120 | -1.423% |
| 2026-04-20 | 86.41 | 86.51 | 86.31 | 86.44 | -0.300% | 38,467 | -1.458% |
| 2026-04-17 | 86.45 | 86.90 | 86.39 | 86.70 | +0.487% | 80,812 | -1.753% |
| 2026-04-16 | 86.25 | 86.35 | 86.12 | 86.28 | +0.221% | 32,148 | -1.275% |
| 2026-04-15 | 86.34 | 86.34 | 86.09 | 86.09 | -0.382% | 68,356 | -1.057% |
| 2026-04-14 | 86.35 | 86.52 | 86.05 | 86.42 | +0.372% | 91,621 | -1.435% |
| 2026-04-13 | 85.80 | 86.17 | 85.35 | 86.10 | +0.282% | 93,247 | -1.069% |
| 2026-04-10 | 86.16 | 86.23 | 85.83 | 85.86 | -0.420% | 38,903 | -0.789% |
| 2026-04-09 | 86.11 | 86.28 | 85.90 | 86.22 | +0.093% | 44,673 | -1.206% |
| 2026-04-08 | 86.31 | 86.36 | 85.85 | 86.14 | +0.572% | 42,812 | -1.114% |
| 2026-04-07 | 85.66 | 85.70 | 85.36 | 85.65 | -0.053% | 43,274 | -0.549% |
| 2026-04-06 | 85.55 | 85.73 | 85.51 | 85.69 | +0.275% | 85,139 | -0.601% |
| 2026-04-02 | 85.06 | 85.81 | 85.06 | 85.46 | -0.454% | 71,602 | -0.328% |
| 2026-04-01 | 85.82 | 85.87 | 85.66 | 85.85 | +0.280% | 24,987 | -0.780% |
| 2026-03-31 | 85.20 | 85.61 | 84.84 | 85.61 | +0.979% | 34,292 | -0.502% |
| 2026-03-30 | 85.18 | 85.19 | 84.78 | 84.78 | -0.094% | 11,267 | +0.472% |
| 2026-03-27 | 85.07 | 85.07 | 84.78 | 84.86 | -0.504% | 28,656 | +0.377% |
| 2026-03-26 | 85.46 | 85.53 | 85.11 | 85.29 | -0.309% | 46,902 | -0.129% |
| 2026-03-25 | 85.64 | 85.65 | 85.41 | 85.55 | +0.298% | 14,921 | -0.438% |
| 2026-03-24 | 85.38 | 85.58 | 85.25 | 85.30 | -0.152% | 14,893 | -0.141% |
| 2026-03-23 | 85.51 | 85.75 | 85.28 | 85.43 | +0.494% | 24,931 | -0.293% |
| 2026-03-20 | 85.52 | 85.65 | 85.00 | 85.01 | -0.561% | 28,428 | +0.200% |
| 2026-03-19 | 85.02 | 85.65 | 85.02 | 85.49 | +0.199% | 23,522 | -0.363% |
| 2026-03-18 | 85.53 | 85.53 | 85.21 | 85.32 | -0.059% | 16,685 | -0.164% |
| 2026-03-17 | 85.32 | 85.61 | 85.27 | 85.37 | +0.223% | 26,509 | -0.223% |
| 2026-03-16 | 85.26 | 85.37 | 84.84 | 85.18 | +0.330% | 47,393 | 0.000% |
| 2026-03-13 | 85.36 | 85.49 | 84.89 | 84.90 | -0.317% | 30,148 | +0.330% |
| 2026-03-12 | 85.40 | 85.49 | 85.09 | 85.17 | -0.444% | 29,529 | +0.012% |
| 2026-03-11 | 85.57 | 85.68 | 85.37 | 85.55 | -0.082% | 24,028 | -0.432% |
| 2026-03-10 | 85.47 | 85.80 | 85.47 | 85.62 | +0.234% | 43,810 | -0.514% |
| 2026-03-09 | 85.06 | 85.79 | 84.94 | 85.42 | +0.329% | 60,016 | -0.281% |
| 2026-03-06 | 85.60 | 85.60 | 85.04 | 85.14 | -0.595% | 93,321 | +0.047% |
| 2026-03-05 | 85.78 | 85.88 | 85.58 | 85.65 | -0.268% | 26,470 | -0.549% |
| 2026-03-04 | 85.56 | 85.88 | 85.52 | 85.88 | +0.351% | 26,648 | -0.815% |
| 2026-03-03 | 85.35 | 85.92 | 85.26 | 85.58 | -0.615% | 642,449 | -0.467% |
| 2026-03-02 | 85.72 | 86.27 | 85.68 | 86.11 | +0.432% | 135,068 | -1.080% |
| 2026-02-27 | 85.87 | 85.96 | 85.55 | 85.74 | -0.453% | 692,403 | -0.653% |
| 2026-02-26 | 86.27 | 86.27 | 86.06 | 86.13 | -0.220% | 41,164 | -1.103% |
| 2026-02-25 | 86.17 | 86.33 | 86.17 | 86.32 | +0.256% | 27,325 | -1.321% |
| 2026-02-24 | 86.12 | 86.17 | 85.89 | 86.10 | -0.162% | 107,496 | -1.069% |
| 2026-02-23 | 86.35 | 86.41 | 86.14 | 86.24 | -0.254% | 36,876 | -1.229% |
| 2026-02-20 | 86.28 | 86.50 | 86.23 | 86.46 | +0.069% | 100,744 | -1.480% |
| 2026-02-19 | 86.36 | 86.47 | 86.28 | 86.40 | +0.046% | 57,852 | -1.412% |
| 2026-02-18 | 86.48 | 86.48 | 86.30 | 86.36 | +0.220% | 136,088 | -1.366% |
| 2026-02-17 | 86.21 | 86.45 | 86.02 | 86.17 | -0.035% | 139,237 | -1.149% |
| 2026-02-13 | 86.14 | 86.47 | 86.11 | 86.20 | +0.128% | 132,427 | -1.183% |
| 2026-02-12 | 86.34 | 86.55 | 86.09 | 86.09 | -0.531% | 135,273 | -1.057% |
| 2026-02-11 | 86.51 | 86.55 | 86.28 | 86.55 | -0.069% | 28,050 | -1.583% |
| 2026-02-10 | 86.44 | 86.68 | 86.38 | 86.61 | +0.150% | 92,293 | -1.651% |
| 2026-02-09 | 86.47 | 86.56 | 86.32 | 86.48 | -0.058% | 61,884 | -1.503% |
| 2026-02-06 | 86.20 | 86.61 | 86.15 | 86.53 | +0.348% | 36,425 | -1.560% |
| 2026-02-05 | 86.28 | 86.61 | 86.13 | 86.23 | -0.197% | 58,110 | -1.218% |
| 2026-02-04 | 86.59 | 86.59 | 86.25 | 86.40 | -0.150% | 53,188 | -1.412% |
| 2026-02-03 | 86.75 | 86.75 | 86.38 | 86.53 | -0.603% | 69,126 | -1.560% |
| 2026-02-02 | 86.71 | 87.15 | 86.69 | 87.06 | +0.363% | 50,053 | -2.154% |
| 2026-01-30 | 86.71 | 86.88 | 86.67 | 86.74 | -0.132% | 33,796 | -1.798% |
| 2026-01-29 | 86.91 | 86.91 | 86.61 | 86.86 | -0.109% | 35,062 | -1.929% |
| 2026-01-28 | 87.05 | 87.10 | 86.91 | 86.95 | -0.109% | 29,825 | -2.036% |
| 2026-01-27 | 87.01 | 87.07 | 86.91 | 87.05 | +0.067% | 33,421 | -2.143% |
| 2026-01-26 | 87.01 | 87.09 | 86.91 | 86.99 | +0.100% | 43,747 | -2.077% |
| 2026-01-23 | 87.10 | 87.12 | 86.88 | 86.90 | -0.207% | 16,981 | -1.979% |
| 2026-01-22 | 86.96 | 87.19 | 86.96 | 87.08 | +0.230% | 24,927 | -2.182% |
| 2026-01-21 | 86.81 | 87.10 | 86.81 | 86.88 | +0.058% | 120,653 | -1.957% |
| 2026-01-20 | 86.52 | 86.88 | 86.52 | 86.83 | -0.058% | 37,520 | -1.900% |
| 2026-01-16 | 86.83 | 86.99 | 86.74 | 86.88 | +0.075% | 33,505 | -1.957% |
| 2026-01-15 | 86.70 | 86.86 | 86.68 | 86.81 | +0.237% | 24,709 | -1.883% |
| 2026-01-14 | 86.64 | 86.70 | 86.51 | 86.61 | -0.046% | 73,754 | -1.651% |
| 2026-01-13 | 86.68 | 86.69 | 86.61 | 86.65 | +0.058% | 55,232 | -1.696% |
| 2026-01-12 | 86.55 | 86.65 | 86.45 | 86.60 | +0.046% | 78,182 | -1.640% |
| 2026-01-09 | 86.65 | 86.70 | 86.49 | 86.56 | -0.058% | 88,615 | -1.594% |
| 2026-01-08 | 86.43 | 86.61 | 86.31 | 86.61 | +0.243% | 39,861 | -1.651% |
| 2026-01-07 | 86.50 | 86.52 | 86.40 | 86.40 | -0.173% | 42,544 | -1.412% |
| 2026-01-06 | 86.47 | 86.55 | 86.44 | 86.55 | +0.150% | 66,900 | -1.583% |
| 2026-01-05 | 86.23 | 86.47 | 86.21 | 86.42 | +0.337% | 91,793 | -1.435% |
| 2026-01-02 | 86.38 | 86.38 | 86.09 | 86.13 | -0.081% | 27,746 | -1.103% |
| 2025-12-31 | 86.24 | 86.29 | 86.20 | 86.20 | +0.058% | 24,986 | -1.183% |
| 2025-12-30 | 86.10 | 86.29 | 86.10 | 86.15 | +0.105% | 14,232 | -1.126% |
| 2025-12-29 | 86.03 | 86.24 | 86.00 | 86.06 | -0.186% | 24,125 | -1.023% |
| 2025-12-26 | 86.09 | 86.33 | 86.08 | 86.22 | -0.074% | 20,613 | -1.206% |
| 2025-12-24 | 86.06 | 86.34 | 86.05 | 86.28 | +0.319% | 22,158 | -1.280% |
| 2025-12-23 | 85.99 | 86.30 | 85.92 | 86.01 | -0.451% | 30,092 | -0.965% |
| 2025-12-22 | 86.41 | 86.44 | 86.17 | 86.40 | +0.337% | 91,241 | -1.412% |
| 2025-12-19 | 86.35 | 86.47 | 86.11 | 86.11 | -0.289% | 80,695 | -1.080% |
| 2025-12-18 | 86.32 | 86.38 | 86.17 | 86.36 | +0.151% | 87,081 | -1.366% |
| 2025-12-17 | 86.23 | 86.28 | 86.05 | 86.23 | +0.064% | 59,946 | -1.218% |
| 2025-12-16 | 86.31 | 86.31 | 86.03 | 86.17 | -0.110% | 75,248 | -1.155% |
| 2025-12-15 | 86.25 | 86.31 | 86.16 | 86.27 | -0.035% | 49,220 | -1.263% |
| 2025-12-12 | 86.38 | 86.39 | 86.11 | 86.30 | -0.093% | 44,577 | -1.298% |
| 2025-12-11 | 86.36 | 86.38 | 86.19 | 86.38 | -0.104% | 38,746 | -1.389% |
| 2025-12-10 | 86.13 | 86.47 | 86.00 | 86.47 | +0.476% | 83,630 | -1.492% |
| 2025-12-09 | 86.09 | 86.25 | 85.92 | 86.06 | -0.046% | 52,521 | -1.023% |
| 2025-12-08 | 86.30 | 86.33 | 86.03 | 86.10 | -0.266% | 19,117 | -1.069% |
| 2025-12-05 | 86.22 | 86.34 | 86.20 | 86.33 | +0.232% | 152,662 | -1.332% |
| 2025-12-04 | 86.22 | 86.22 | 86.00 | 86.13 | +0.105% | 83,552 | -1.103% |
| 2025-12-03 | 86.01 | 86.22 | 86.00 | 86.04 | -0.058% | 21,410 | -1.000% |
| 2025-12-02 | 85.99 | 86.10 | 85.87 | 86.09 | -0.324% | 30,737 | -1.057% |
| 2025-12-01 | 86.30 | 86.47 | 86.25 | 86.37 | +0.023% | 38,866 | -1.378% |
| 2025-11-28 | 86.33 | 86.40 | 86.30 | 86.35 | +0.058% | 12,833 | -1.355% |
| 2025-11-26 | 86.18 | 86.34 | 86.18 | 86.30 | +0.232% | 30,147 | -1.298% |
| 2025-11-25 | 85.94 | 86.16 | 85.90 | 86.10 | +0.291% | 80,937 | -1.069% |
| 2025-11-24 | 85.80 | 85.95 | 85.76 | 85.85 | +0.234% | 133,113 | -0.780% |
| 2025-11-21 | 85.60 | 85.77 | 85.36 | 85.65 | +0.175% | 70,814 | -0.549% |
| 2025-11-20 | 85.96 | 85.99 | 85.49 | 85.50 | -0.222% | 63,567 | -0.374% |
| 2025-11-19 | 85.52 | 85.80 | 85.52 | 85.69 | +0.187% | 43,392 | -0.595% |
| 2025-11-18 | 85.56 | 85.67 | 85.44 | 85.53 | -0.128% | 57,752 | -0.409% |
| 2025-11-17 | 85.79 | 85.90 | 85.59 | 85.64 | -0.186% | 68,071 | -0.537% |
| 2025-11-14 | 85.66 | 86.01 | 85.50 | 85.80 | +0.023% | 78,683 | -0.723% |
| 2025-11-13 | 86.02 | 86.06 | 85.67 | 85.78 | -0.314% | 118,826 | -0.699% |
| 2025-11-12 | 86.23 | 86.28 | 86.01 | 86.05 | -0.151% | 56,535 | -1.011% |
| 2025-11-11 | 86.01 | 86.23 | 86.01 | 86.18 | -0.012% | 92,252 | -1.160% |
| 2025-11-10 | 86.01 | 86.19 | 85.94 | 86.19 | +0.314% | 130,334 | -1.172% |
| 2025-11-07 | 85.78 | 85.92 | 85.56 | 85.92 | +0.327% | 118,774 | -0.861% |
| 2025-11-06 | 85.87 | 85.87 | 85.52 | 85.64 | -0.326% | 112,743 | -0.537% |
| 2025-11-05 | 85.67 | 86.12 | 85.67 | 85.92 | +0.307% | 40,240 | -0.861% |
| 2025-11-04 | 85.52 | 85.77 | 85.52 | 85.66 | -0.745% | 83,549 | -0.557% |
| 2025-11-03 | 86.50 | 86.55 | 86.24 | 86.30 | -0.220% | 113,466 | -1.298% |
| 2025-10-31 | 86.39 | 86.54 | 86.31 | 86.49 | +0.069% | 22,896 | -1.515% |
| 2025-10-30 | 86.47 | 86.60 | 86.40 | 86.43 | -0.127% | 37,070 | -1.446% |
| 2025-10-29 | 86.43 | 86.68 | 86.43 | 86.54 | +0.023% | 86,032 | -1.572% |
| 2025-10-28 | 86.70 | 86.70 | 86.48 | 86.52 | -0.081% | 19,124 | -1.549% |
| 2025-10-27 | 86.54 | 86.70 | 86.48 | 86.59 | +0.220% | 127,438 | -1.628% |
| 2025-10-24 | 86.34 | 86.43 | 86.24 | 86.40 | +0.319% | 24,463 | -1.412% |
| 2025-10-23 | 86.06 | 86.24 | 85.96 | 86.13 | +0.332% | 127,092 | -1.097% |
| 2025-10-22 | 86.01 | 86.02 | 85.76 | 85.84 | -0.140% | 30,657 | -0.769% |
| 2025-10-21 | 86.06 | 86.16 | 85.89 | 85.96 | -0.128% | 151,058 | -0.907% |
| 2025-10-20 | 85.89 | 86.18 | 85.89 | 86.07 | +0.280% | 52,292 | -1.034% |
| 2025-10-17 | 85.64 | 86.16 | 85.60 | 85.83 | +0.198% | 69,574 | -0.757% |
| 2025-10-16 | 86.04 | 86.22 | 85.54 | 85.66 | -0.372% | 86,285 | -0.560% |
| 2025-10-15 | 85.95 | 86.07 | 85.92 | 85.98 | +0.374% | 27,570 | -0.930% |
| 2025-10-14 | 85.31 | 85.80 | 85.31 | 85.66 | -0.198% | 153,953 | -0.560% |
| 2025-10-13 | 85.69 | 85.88 | 85.48 | 85.83 | +0.562% | 75,568 | -0.757% |
| 2025-10-10 | 86.00 | 86.00 | 85.32 | 85.35 | -0.790% | 70,326 | -0.199% |
| 2025-10-09 | 86.20 | 86.22 | 85.88 | 86.03 | -0.186% | 72,310 | -0.988% |
| 2025-10-08 | 86.30 | 86.34 | 86.17 | 86.19 | +0.046% | 26,620 | -1.172% |
| 2025-10-07 | 86.40 | 86.49 | 86.15 | 86.15 | -0.405% | 67,582 | -1.126% |
| 2025-10-06 | 86.43 | 86.52 | 86.32 | 86.50 | +0.046% | 46,977 | -1.526% |
| 2025-10-03 | 86.44 | 86.46 | 86.30 | 86.46 | +0.116% | 70,690 | -1.480% |
| 2025-10-02 | 86.42 | 86.47 | 86.31 | 86.36 | -0.518% | 31,440 | -1.366% |
| 2025-10-01 | 86.89 | 86.96 | 86.65 | 86.81 | -0.035% | 27,352 | -1.878% |
| 2025-09-30 | 86.90 | 86.91 | 86.68 | 86.84 | -0.115% | 39,951 | -1.912% |
| 2025-09-29 | 86.79 | 86.95 | 86.76 | 86.94 | +0.300% | 18,660 | -2.024% |
| 2025-09-26 | 86.70 | 86.81 | 86.57 | 86.68 | +0.012% | 63,059 | -1.731% |
| 2025-09-25 | 86.71 | 86.75 | 86.59 | 86.67 | -0.127% | 11,396 | -1.719% |
| 2025-09-24 | 86.63 | 86.90 | 86.63 | 86.78 | +0.185% | 45,833 | -1.844% |
| 2025-09-23 | 86.67 | 86.80 | 86.29 | 86.62 | -0.058% | 23,749 | -1.662% |
| 2025-09-22 | 86.52 | 86.74 | 86.52 | 86.67 | +0.173% | 20,911 | -1.719% |
| 2025-09-19 | 86.64 | 86.75 | 86.33 | 86.52 | -0.115% | 45,393 | -1.549% |
| 2025-09-18 | 86.51 | 86.69 | 86.17 | 86.62 | +0.185% | 38,617 | -1.662% |
| 2025-09-17 | 86.42 | 86.50 | 86.32 | 86.46 | -0.023% | 27,447 | -1.480% |
| 2025-09-16 | 86.48 | 86.53 | 86.34 | 86.48 | 0.000% | 29,859 | -1.503% |
| 2025-09-15 | 86.29 | 86.64 | 86.29 | 86.48 | +0.360% | 60,382 | -1.503% |
| 2025-09-12 | 86.25 | 86.38 | 86.17 | 86.17 | -0.052% | 29,942 | -1.149% |
| 2025-09-11 | 86.02 | 86.26 | 86.02 | 86.22 | +0.192% | 21,652 | -1.200% |
| 2025-09-10 | 85.91 | 86.21 | 85.91 | 86.05 | -0.046% | 23,252 | -1.011% |
| 2025-09-09 | 86.10 | 86.10 | 85.94 | 86.09 | +0.116% | 38,212 | -1.057% |
| 2025-09-08 | 86.20 | 86.29 | 85.90 | 85.99 | -0.313% | 66,007 | -0.942% |
| 2025-09-05 | 86.22 | 86.42 | 86.20 | 86.26 | +0.221% | 78,222 | -1.252% |
| 2025-09-04 | 86.06 | 86.25 | 85.98 | 86.07 | -0.058% | 44,379 | -1.034% |
| 2025-09-03 | 86.05 | 86.44 | 86.00 | 86.12 | -0.439% | 90,348 | -1.092% |
| 2025-09-02 | 86.40 | 86.51 | 86.27 | 86.50 | +0.069% | 23,400 | -1.526% |
| 2025-08-29 | 86.60 | 86.68 | 86.25 | 86.44 | -0.139% | 28,876 | -1.458% |
| 2025-08-28 | 86.48 | 86.63 | 86.45 | 86.56 | +0.127% | 37,148 | -1.594% |
| 2025-08-27 | 86.51 | 86.58 | 86.33 | 86.45 | -0.069% | 58,098 | -1.469% |
| 2025-08-26 | 86.56 | 86.63 | 86.38 | 86.51 | -0.046% | 58,663 | -1.537% |
| 2025-08-25 | 86.54 | 86.60 | 86.46 | 86.55 | -0.058% | 23,197 | -1.583% |
| 2025-08-22 | 86.26 | 86.60 | 86.26 | 86.60 | +0.522% | 20,690 | -1.640% |
| 2025-08-21 | 86.13 | 86.23 | 86.09 | 86.15 | +0.093% | 28,552 | -1.126% |
| 2025-08-20 | 86.20 | 86.28 | 85.98 | 86.07 | -0.359% | 56,137 | -1.034% |
| 2025-08-19 | 86.35 | 86.47 | 86.24 | 86.38 | -0.035% | 44,581 | -1.389% |
| 2025-08-18 | 86.33 | 86.56 | 86.27 | 86.41 | +0.093% | 40,778 | -1.423% |
| 2025-08-15 | 86.15 | 86.33 | 86.15 | 86.33 | +0.197% | 14,757 | -1.332% |
| 2025-08-14 | 86.19 | 86.31 | 86.12 | 86.16 | -0.151% | 22,987 | -1.137% |
| 2025-08-13 | 86.30 | 86.30 | 86.11 | 86.29 | +0.266% | 24,236 | -1.286% |
| 2025-08-12 | 86.05 | 86.20 | 86.01 | 86.06 | +0.094% | 20,486 | -1.024% |
| 2025-08-11 | 86.02 | 86.12 | 85.86 | 85.98 | -0.128% | 69,942 | -0.930% |
| 2025-08-08 | 86.01 | 86.09 | 85.91 | 86.09 | +0.221% | 39,444 | -1.057% |
| 2025-08-07 | 85.98 | 86.33 | 85.90 | 85.90 | 0.000% | 32,062 | -0.838% |
| 2025-08-06 | 85.89 | 86.13 | 85.80 | 85.90 | -0.047% | 28,177 | -0.838% |
| 2025-08-05 | 85.85 | 86.02 | 85.71 | 85.94 | +0.268% | 32,809 | -0.884% |
| 2025-08-04 | 85.65 | 85.88 | 85.56 | 85.71 | -0.499% | 22,066 | -0.618% |
| 2025-08-01 | 86.19 | 86.31 | 86.01 | 86.14 | -0.428% | 24,083 | -1.114% |
| 2025-07-31 | 86.58 | 86.60 | 86.32 | 86.51 | +0.058% | 22,275 | -1.537% |
| 2025-07-30 | 86.57 | 86.58 | 86.30 | 86.46 | -0.046% | 34,445 | -1.480% |
| 2025-07-29 | 86.70 | 86.70 | 86.50 | 86.50 | -0.208% | 54,137 | -1.526% |
| 2025-07-28 | 86.70 | 86.77 | 86.56 | 86.68 | +0.185% | 49,306 | -1.731% |
| 2025-07-25 | 86.68 | 86.75 | 86.50 | 86.52 | -0.208% | 24,136 | -1.549% |
| 2025-07-24 | 86.59 | 86.76 | 86.54 | 86.70 | +0.023% | 32,144 | -1.753% |
| 2025-07-23 | 86.50 | 86.68 | 86.49 | 86.68 | +0.285% | 10,591 | -1.731% |
| 2025-07-22 | 86.36 | 86.49 | 86.33 | 86.43 | +0.120% | 12,133 | -1.450% |
| 2025-07-21 | 86.49 | 86.49 | 86.27 | 86.33 | +0.012% | 28,245 | -1.332% |
| 2025-07-18 | 86.48 | 86.48 | 86.21 | 86.32 | +0.116% | 16,413 | -1.321% |
| 2025-07-17 | 86.20 | 86.30 | 86.18 | 86.22 | +0.139% | 42,378 | -1.206% |
| 2025-07-16 | 86.19 | 86.19 | 85.84 | 86.10 | -0.116% | 35,261 | -1.069% |
| 2025-07-15 | 86.41 | 86.41 | 86.11 | 86.20 | +0.070% | 54,586 | -1.183% |
| 2025-07-14 | 86.19 | 86.30 | 86.03 | 86.14 | -0.058% | 51,090 | -1.114% |
| 2025-07-11 | 86.05 | 86.20 | 85.94 | 86.19 | +0.026% | 35,654 | -1.172% |
| 2025-07-10 | 86.21 | 86.25 | 86.15 | 86.17 | -0.061% | 26,107 | -1.146% |
| 2025-07-09 | 86.18 | 86.28 | 86.12 | 86.22 | +0.131% | 14,955 | -1.206% |
| 2025-07-08 | 86.30 | 86.30 | 86.05 | 86.11 | -0.165% | 35,269 | -1.077% |
| 2025-07-07 | 86.43 | 86.48 | 86.17 | 86.25 | -0.197% | 42,284 | -1.241% |
| 2025-07-03 | 86.37 | 86.50 | 86.24 | 86.42 | +0.209% | 34,673 | -1.435% |
| 2025-07-02 | 86.27 | 86.45 | 86.05 | 86.24 | -0.347% | 22,366 | -1.229% |
| 2025-07-01 | 86.39 | 86.76 | 86.30 | 86.54 | +0.012% | 38,436 | -1.572% |
| 2025-06-30 | 86.34 | 86.77 | 86.31 | 86.53 | +0.278% | 43,522 | -1.560% |
| 2025-06-27 | 86.26 | 86.43 | 86.26 | 86.29 | +0.116% | 36,012 | -1.286% |
| 2025-06-26 | 86.09 | 86.35 | 86.02 | 86.19 | +0.012% | 35,945 | -1.172% |
| 2025-06-25 | 86.24 | 86.25 | 86.06 | 86.18 | +0.070% | 80,795 | -1.160% |
| 2025-06-24 | 85.98 | 86.23 | 85.98 | 86.12 | +0.163% | 50,264 | -1.092% |
| 2025-06-23 | 85.91 | 86.10 | 85.85 | 85.98 | 0.000% | 21,731 | -0.930% |
| 2025-06-20 | 85.92 | 86.34 | 85.85 | 85.98 | +0.058% | 28,051 | -0.930% |
| 2025-06-18 | 85.81 | 85.97 | 85.66 | 85.93 | +0.280% | 31,843 | -0.873% |
| 2025-06-17 | 85.82 | 85.93 | 85.53 | 85.69 | -0.291% | 21,439 | -0.595% |
| 2025-06-16 | 85.76 | 86.09 | 85.76 | 85.94 | +0.309% | 22,004 | -0.884% |
| 2025-06-13 | 85.65 | 85.88 | 85.61 | 85.67 | -0.146% | 32,285 | -0.578% |
| 2025-06-12 | 85.70 | 85.87 | 85.65 | 85.80 | -0.093% | 36,479 | -0.723% |
| 2025-06-11 | 86.00 | 86.05 | 85.84 | 85.88 | -0.115% | 21,900 | -0.815% |
| 2025-06-10 | 85.87 | 86.02 | 85.70 | 85.98 | +0.115% | 37,773 | -0.929% |
| 2025-06-09 | 85.85 | 85.90 | 85.80 | 85.88 | +0.035% | 25,671 | -0.815% |
| 2025-06-06 | 85.84 | 85.91 | 85.70 | 85.85 | +0.239% | 39,260 | -0.780% |
| 2025-06-05 | 85.65 | 85.79 | 85.50 | 85.64 | +0.029% | 64,805 | -0.543% |
| 2025-06-04 | 85.53 | 85.66 | 85.52 | 85.62 | -0.070% | 18,190 | -0.514% |
| 2025-06-03 | 85.68 | 85.71 | 85.42 | 85.68 | -0.326% | 23,303 | -0.584% |
| 2025-06-02 | 85.83 | 85.99 | 85.68 | 85.96 | +0.233% | 46,482 | -0.907% |
| 2025-05-30 | 85.78 | 85.97 | 85.69 | 85.76 | -0.012% | 62,107 | -0.676% |
| 2025-05-29 | 85.90 | 85.96 | 85.42 | 85.77 | -0.070% | 99,475 | -0.688% |
| 2025-05-28 | 85.77 | 85.90 | 85.66 | 85.83 | +0.105% | 42,683 | -0.757% |
| 2025-05-27 | 85.68 | 85.82 | 85.53 | 85.74 | +0.563% | 23,110 | -0.653% |
| 2025-05-23 | 85.12 | 85.35 | 85.05 | 85.26 | -0.234% | 36,130 | -0.094% |
| 2025-05-22 | 85.40 | 85.67 | 85.22 | 85.46 | +0.012% | 45,170 | -0.328% |
| 2025-05-21 | 85.76 | 85.76 | 85.40 | 85.45 | -0.414% | 33,754 | -0.316% |
| 2025-05-20 | 85.94 | 86.23 | 85.68 | 85.81 | -0.469% | 27,640 | -0.729% |
| 2025-05-19 | 85.76 | 86.33 | 85.65 | 86.21 | +0.268% | 40,738 | -1.195% |
| 2025-05-16 | 85.69 | 85.98 | 85.65 | 85.98 | +0.105% | 18,083 | -0.930% |
| 2025-05-15 | 85.55 | 85.90 | 85.55 | 85.89 | -0.047% | 28,365 | -0.827% |
| 2025-05-14 | 86.09 | 86.09 | 85.80 | 85.93 | -0.197% | 129,049 | -0.873% |
| 2025-05-13 | 85.77 | 86.16 | 85.77 | 86.10 | +0.256% | 39,015 | -1.069% |
| 2025-05-12 | 85.65 | 85.91 | 85.44 | 85.88 | +1.214% | 50,653 | -0.815% |
| 2025-05-09 | 84.84 | 84.95 | 84.73 | 84.85 | +0.142% | 20,868 | +0.389% |
| 2025-05-08 | 84.50 | 84.93 | 84.50 | 84.73 | +0.451% | 52,696 | +0.531% |
| 2025-05-07 | 84.53 | 84.59 | 84.30 | 84.35 | -0.118% | 33,082 | +0.984% |
| 2025-05-06 | 84.38 | 84.56 | 84.35 | 84.45 | -0.118% | 39,861 | +0.864% |
| 2025-05-05 | 84.40 | 84.69 | 84.26 | 84.55 | +0.154% | 22,295 | +0.745% |
| 2025-05-02 | 84.25 | 84.65 | 84.25 | 84.42 | -0.136% | 41,685 | +0.900% |
| 2025-05-01 | 84.08 | 84.72 | 84.08 | 84.53 | +0.398% | 21,442 | +0.763% |
| 2025-04-30 | 84.47 | 84.81 | 84.00 | 84.20 | -0.626% | 40,752 | +1.164% |
| 2025-04-29 | 84.63 | 84.99 | 84.42 | 84.73 | +0.201% | 85,758 | +0.531% |
| 2025-04-28 | 84.77 | 84.90 | 84.18 | 84.56 | -0.047% | 75,429 | +0.733% |
| 2025-04-25 | 84.55 | 84.91 | 84.39 | 84.60 | -0.094% | 45,208 | +0.686% |
| 2025-04-24 | 84.47 | 84.87 | 84.27 | 84.68 | +0.654% | 27,158 | +0.590% |
| 2025-04-23 | 84.30 | 84.70 | 83.97 | 84.13 | +0.418% | 29,348 | +1.248% |
| 2025-04-22 | 83.37 | 83.93 | 83.37 | 83.78 | +0.746% | 21,551 | +1.671% |
| 2025-04-21 | 83.55 | 83.60 | 82.97 | 83.16 | -0.572% | 29,537 | +2.429% |
| 2025-04-17 | 83.46 | 83.83 | 83.32 | 83.64 | +0.298% | 43,346 | +1.843% |
| 2025-04-16 | 83.35 | 83.57 | 83.05 | 83.39 | +0.078% | 33,221 | +2.147% |
| 2025-04-15 | 83.23 | 83.50 | 83.05 | 83.32 | 0.000% | 39,785 | +2.226% |