IAK
iShares U.S. Insurance ETF
stockNYSEETF
Market OpenOct 5, 2026 11:16:51 AM EDT
137.92USD+0.430%(+0.59)13,996
137.97Bid138.26Ask0.29SpreadIAK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 136.92 | 137.92 | 136.92 | 137.92 | +0.430% | 13,996 | 0.000% |
| 2026-10-02 | 137.27 | 137.56 | 136.53 | 137.33 | +0.036% | 69,287 | +0.430% |
| 2026-10-01 | 135.58 | 137.47 | 135.37 | 137.28 | +1.261% | 82,629 | +0.466% |
| 2026-09-30 | 137.58 | 137.58 | 135.57 | 135.57 | -1.704% | 93,217 | +1.733% |
| 2026-09-29 | 137.34 | 138.02 | 136.64 | 137.92 | +0.138% | 52,864 | 0.000% |
| 2026-09-28 | 138.15 | 138.46 | 137.44 | 137.73 | -0.268% | 64,596 | +0.138% |
| 2026-09-25 | 138.35 | 138.36 | 137.03 | 138.10 | +0.298% | 42,007 | -0.130% |
| 2026-09-24 | 138.85 | 139.29 | 137.66 | 137.69 | -0.391% | 57,288 | +0.167% |
| 2026-09-23 | 138.80 | 140.58 | 138.17 | 138.23 | -0.811% | 102,002 | -0.224% |
| 2026-09-22 | 141.67 | 141.67 | 138.38 | 139.36 | -1.401% | 150,153 | -1.033% |
| 2026-09-21 | 142.79 | 143.03 | 141.30 | 141.34 | -0.952% | 64,469 | -2.420% |
| 2026-09-18 | 143.02 | 143.04 | 141.70 | 142.70 | -0.614% | 43,894 | -3.349% |
| 2026-09-17 | 144.26 | 144.26 | 142.91 | 143.58 | -0.195% | 39,919 | -3.942% |
| 2026-09-16 | 144.53 | 145.24 | 142.88 | 143.86 | -0.759% | 57,896 | -4.129% |
| 2026-09-15 | 144.87 | 145.02 | 144.18 | 144.96 | -0.481% | 115,808 | -4.857% |
| 2026-09-14 | 145.00 | 146.10 | 144.60 | 145.66 | +1.139% | 74,535 | -5.314% |
| 2026-09-11 | 144.30 | 145.12 | 142.91 | 144.02 | +0.516% | 240,908 | -4.236% |
| 2026-09-10 | 143.53 | 144.43 | 142.54 | 143.28 | +0.238% | 391,820 | -3.741% |
| 2026-09-09 | 142.76 | 143.04 | 141.69 | 142.94 | -0.091% | 432,178 | -3.512% |
| 2026-09-08 | 144.33 | 144.88 | 143.03 | 143.07 | -1.711% | 47,206 | -3.600% |
| 2026-09-04 | 147.00 | 147.00 | 145.47 | 145.56 | -1.562% | 40,194 | -5.249% |
| 2026-09-03 | 145.78 | 148.15 | 145.78 | 147.87 | +2.127% | 36,995 | -6.729% |
| 2026-09-02 | 144.23 | 145.55 | 144.23 | 144.79 | +0.674% | 30,442 | -4.745% |
| 2026-09-01 | 144.42 | 145.01 | 143.48 | 143.82 | -0.083% | 62,599 | -4.102% |
| 2026-08-31 | 144.91 | 144.91 | 143.90 | 143.94 | -0.786% | 33,966 | -4.182% |
| 2026-08-28 | 144.94 | 145.63 | 144.76 | 145.08 | +0.318% | 84,424 | -4.935% |
| 2026-08-27 | 145.16 | 145.39 | 143.69 | 144.62 | -1.094% | 59,965 | -4.633% |
| 2026-08-26 | 145.92 | 146.51 | 145.77 | 146.22 | +0.612% | 39,214 | -5.676% |
| 2026-08-25 | 146.18 | 146.18 | 144.60 | 145.33 | -0.704% | 44,731 | -5.099% |
| 2026-08-24 | 144.32 | 146.44 | 144.32 | 146.36 | +1.632% | 64,471 | -5.767% |
| 2026-08-21 | 144.18 | 145.06 | 143.93 | 144.01 | -0.090% | 124,291 | -4.229% |
| 2026-08-20 | 143.88 | 145.11 | 143.62 | 144.14 | -0.111% | 70,278 | -4.315% |
| 2026-08-19 | 145.10 | 146.35 | 144.19 | 144.30 | -0.476% | 114,853 | -4.421% |
| 2026-08-18 | 145.21 | 146.30 | 144.85 | 144.99 | +0.764% | 123,668 | -4.876% |
| 2026-08-17 | 145.67 | 146.51 | 143.84 | 143.89 | -1.276% | 175,902 | -4.149% |
| 2026-08-14 | 145.31 | 146.20 | 145.15 | 145.75 | +0.192% | 369,732 | -5.372% |
| 2026-08-13 | 145.19 | 145.74 | 144.54 | 145.47 | +0.765% | 350,830 | -5.190% |
| 2026-08-12 | 145.07 | 146.24 | 144.36 | 144.37 | -0.997% | 145,501 | -4.465% |
| 2026-08-11 | 146.22 | 146.78 | 145.72 | 145.82 | -0.532% | 169,272 | -5.418% |
| 2026-08-10 | 147.15 | 148.03 | 146.10 | 146.60 | -0.999% | 334,558 | -5.921% |
| 2026-08-07 | 148.85 | 148.85 | 147.30 | 148.08 | -0.943% | 164,266 | -6.861% |
| 2026-08-06 | 149.30 | 149.97 | 148.01 | 149.49 | +0.898% | 165,511 | -7.740% |
| 2026-08-05 | 148.18 | 149.06 | 147.20 | 148.16 | +0.516% | 119,373 | -6.911% |
| 2026-08-04 | 146.45 | 147.65 | 145.11 | 147.40 | +0.129% | 163,999 | -6.431% |
| 2026-08-03 | 147.46 | 148.43 | 146.75 | 147.21 | +0.034% | 187,456 | -6.311% |
| 2026-07-31 | 146.81 | 148.15 | 146.57 | 147.16 | -0.312% | 68,624 | -6.279% |
| 2026-07-30 | 150.18 | 150.18 | 146.16 | 147.62 | -2.297% | 171,998 | -6.571% |
| 2026-07-29 | 151.42 | 152.21 | 150.41 | 151.09 | -0.644% | 70,520 | -8.717% |
| 2026-07-28 | 149.92 | 152.38 | 149.87 | 152.07 | +2.012% | 167,764 | -9.305% |
| 2026-07-27 | 148.12 | 149.69 | 148.12 | 149.07 | +0.621% | 121,630 | -7.480% |
| 2026-07-24 | 145.27 | 148.27 | 145.27 | 148.15 | +2.109% | 78,343 | -6.905% |
| 2026-07-23 | 143.84 | 145.09 | 142.67 | 145.09 | +0.610% | 63,585 | -4.942% |
| 2026-07-22 | 144.84 | 145.13 | 143.42 | 144.21 | -1.009% | 95,272 | -4.362% |
| 2026-07-21 | 145.76 | 145.76 | 144.48 | 145.68 | -0.512% | 77,663 | -5.327% |
| 2026-07-20 | 145.91 | 146.64 | 145.44 | 146.43 | +0.226% | 81,460 | -5.812% |
| 2026-07-17 | 143.74 | 147.02 | 143.74 | 146.10 | +2.182% | 164,899 | -5.599% |
| 2026-07-16 | 141.01 | 143.08 | 141.01 | 142.98 | +1.519% | 107,979 | -3.539% |
| 2026-07-15 | 142.53 | 142.66 | 140.35 | 140.84 | -3.110% | 690,833 | -2.073% |
| 2026-07-14 | 146.98 | 147.52 | 145.26 | 145.36 | -1.737% | 57,083 | -5.118% |
| 2026-07-13 | 146.78 | 147.93 | 146.30 | 147.93 | +1.419% | 66,086 | -6.767% |
| 2026-07-10 | 145.78 | 145.99 | 144.80 | 145.86 | +0.316% | 95,324 | -5.444% |
| 2026-07-09 | 146.42 | 146.82 | 145.03 | 145.40 | -0.540% | 177,593 | -5.144% |
| 2026-07-08 | 147.94 | 148.01 | 146.13 | 146.19 | -1.210% | 76,839 | -5.657% |
| 2026-07-07 | 147.51 | 150.18 | 147.51 | 147.98 | +0.831% | 286,818 | -6.798% |
| 2026-07-06 | 146.99 | 147.07 | 145.87 | 146.76 | -0.333% | 133,401 | -6.023% |
| 2026-07-02 | 144.12 | 147.26 | 143.00 | 147.25 | +2.549% | 159,791 | -6.336% |
| 2026-07-01 | 141.01 | 144.01 | 141.01 | 143.59 | +2.156% | 147,727 | -3.949% |
| 2026-06-30 | 141.57 | 141.80 | 140.42 | 140.56 | -0.819% | 88,766 | -1.878% |
| 2026-06-29 | 140.77 | 141.74 | 140.44 | 141.72 | +0.184% | 98,820 | -2.681% |
| 2026-06-26 | 138.27 | 141.46 | 138.27 | 141.46 | +2.753% | 112,735 | -2.502% |
| 2026-06-25 | 139.00 | 140.53 | 137.40 | 137.67 | -0.971% | 200,198 | +0.182% |
| 2026-06-24 | 138.89 | 139.79 | 138.00 | 139.02 | +0.354% | 78,867 | -0.791% |
| 2026-06-23 | 136.51 | 138.77 | 136.43 | 138.53 | +2.191% | 72,458 | -0.440% |
| 2026-06-22 | 134.62 | 137.12 | 134.62 | 135.56 | +0.871% | 79,665 | +1.741% |
| 2026-06-18 | 135.59 | 135.99 | 133.72 | 134.39 | -0.481% | 115,863 | +2.627% |
| 2026-06-17 | 135.21 | 136.43 | 134.75 | 135.04 | -0.582% | 16,047 | +2.133% |
| 2026-06-16 | 135.49 | 136.83 | 135.26 | 135.83 | +0.600% | 19,135 | +1.539% |
| 2026-06-15 | 134.93 | 135.66 | 134.92 | 135.02 | -0.406% | 68,697 | +2.148% |
| 2026-06-12 | 134.44 | 135.62 | 133.87 | 135.57 | +0.676% | 20,474 | +1.733% |
| 2026-06-11 | 134.99 | 135.69 | 134.55 | 134.66 | -0.133% | 41,947 | +2.421% |
| 2026-06-10 | 133.43 | 135.81 | 133.38 | 134.84 | +1.697% | 103,566 | +2.284% |
| 2026-06-09 | 131.63 | 133.35 | 131.60 | 132.59 | +0.752% | 30,059 | +4.020% |
| 2026-06-08 | 132.67 | 132.95 | 131.58 | 131.60 | -1.497% | 33,210 | +4.802% |
| 2026-06-05 | 131.03 | 134.00 | 131.03 | 133.60 | +3.190% | 49,635 | +3.234% |
| 2026-06-04 | 129.40 | 131.17 | 129.18 | 129.47 | +1.172% | 15,358 | +6.527% |
| 2026-06-03 | 128.77 | 129.55 | 127.66 | 127.97 | -0.883% | 28,587 | +7.775% |
| 2026-06-02 | 127.84 | 129.88 | 127.84 | 129.11 | +0.765% | 50,809 | +6.824% |
| 2026-06-01 | 127.66 | 128.90 | 127.66 | 128.13 | -0.187% | 35,461 | +7.641% |
| 2026-05-29 | 129.47 | 129.67 | 128.16 | 128.37 | -0.911% | 38,902 | +7.439% |
| 2026-05-28 | 130.97 | 131.00 | 129.55 | 129.55 | -1.265% | 30,390 | +6.461% |
| 2026-05-27 | 133.25 | 134.21 | 131.19 | 131.21 | -1.612% | 24,740 | +5.114% |
| 2026-05-26 | 133.94 | 134.37 | 133.18 | 133.36 | -0.559% | 40,416 | +3.419% |
| 2026-05-22 | 134.66 | 134.71 | 133.87 | 134.11 | -0.134% | 24,440 | +2.841% |
| 2026-05-21 | 133.74 | 134.87 | 132.82 | 134.29 | -0.193% | 23,470 | +2.703% |
| 2026-05-20 | 134.15 | 134.70 | 132.97 | 134.55 | +0.351% | 46,833 | +2.505% |
| 2026-05-19 | 134.56 | 135.55 | 133.88 | 134.08 | -0.414% | 45,368 | +2.864% |
| 2026-05-18 | 131.72 | 134.83 | 131.72 | 134.64 | +1.991% | 72,405 | +2.438% |
| 2026-05-15 | 131.98 | 132.72 | 131.61 | 132.01 | +0.617% | 17,640 | +4.477% |
| 2026-05-14 | 130.61 | 131.51 | 130.61 | 131.20 | +0.846% | 39,717 | +5.122% |
| 2026-05-13 | 130.65 | 131.89 | 129.58 | 130.10 | -0.997% | 27,733 | +6.011% |
| 2026-05-12 | 130.55 | 132.10 | 129.77 | 131.41 | +0.666% | 92,072 | +4.954% |
| 2026-05-11 | 130.52 | 131.02 | 129.69 | 130.54 | +0.261% | 38,889 | +5.653% |
| 2026-05-08 | 130.77 | 130.77 | 129.54 | 130.20 | -0.260% | 17,231 | +5.929% |
| 2026-05-07 | 130.75 | 131.20 | 129.71 | 130.54 | -0.518% | 38,317 | +5.653% |
| 2026-05-06 | 132.01 | 132.76 | 131.22 | 131.22 | -0.122% | 40,733 | +5.106% |
| 2026-05-05 | 131.24 | 132.13 | 131.04 | 131.38 | +0.336% | 18,638 | +4.978% |
| 2026-05-04 | 131.38 | 132.47 | 130.81 | 130.94 | -0.811% | 15,859 | +5.331% |
| 2026-05-01 | 132.82 | 133.95 | 131.99 | 132.01 | -0.234% | 48,781 | +4.477% |
| 2026-04-30 | 130.60 | 132.42 | 129.97 | 132.32 | +0.677% | 35,784 | +4.232% |
| 2026-04-29 | 133.15 | 133.15 | 130.99 | 131.43 | -1.410% | 39,782 | +4.938% |
| 2026-04-28 | 133.13 | 134.03 | 132.73 | 133.31 | +0.985% | 19,957 | +3.458% |
| 2026-04-27 | 131.51 | 133.21 | 131.51 | 132.01 | +0.129% | 31,044 | +4.477% |
| 2026-04-24 | 133.10 | 133.13 | 131.79 | 131.84 | -1.192% | 99,353 | +4.612% |
| 2026-04-23 | 132.43 | 133.82 | 132.34 | 133.43 | +0.915% | 38,458 | +3.365% |
| 2026-04-22 | 132.93 | 133.10 | 131.73 | 132.22 | -0.988% | 117,249 | +4.311% |
| 2026-04-21 | 133.50 | 134.04 | 133.09 | 133.54 | -0.007% | 40,641 | +3.280% |
| 2026-04-20 | 133.57 | 135.00 | 133.29 | 133.55 | -0.127% | 39,544 | +3.272% |
| 2026-04-17 | 132.55 | 134.80 | 132.55 | 133.72 | +1.035% | 68,381 | +3.141% |
| 2026-04-16 | 132.08 | 132.69 | 131.53 | 132.35 | +0.023% | 47,057 | +4.209% |
| 2026-04-15 | 131.26 | 133.01 | 130.82 | 132.32 | +0.961% | 46,295 | +4.232% |
| 2026-04-14 | 131.26 | 131.76 | 130.58 | 131.06 | -0.471% | 50,004 | +5.234% |
| 2026-04-13 | 129.31 | 131.73 | 129.31 | 131.68 | +1.534% | 46,567 | +4.739% |
| 2026-04-10 | 131.85 | 131.85 | 129.39 | 129.69 | -1.757% | 61,406 | +6.346% |
| 2026-04-09 | 130.85 | 133.06 | 130.85 | 132.01 | +0.342% | 101,053 | +4.477% |
| 2026-04-08 | 130.29 | 131.58 | 130.00 | 131.56 | +1.835% | 43,915 | +4.834% |
| 2026-04-07 | 128.68 | 129.62 | 128.68 | 129.19 | +0.147% | 20,973 | +6.757% |
| 2026-04-06 | 127.95 | 129.04 | 127.95 | 129.00 | +0.420% | 25,398 | +6.915% |
| 2026-04-02 | 127.06 | 128.91 | 126.95 | 128.46 | +0.666% | 30,459 | +7.364% |
| 2026-04-01 | 128.32 | 128.51 | 127.40 | 127.61 | -0.530% | 34,381 | +8.079% |
| 2026-03-31 | 128.40 | 128.74 | 126.39 | 128.29 | +0.628% | 61,468 | +7.506% |
| 2026-03-30 | 126.15 | 128.16 | 125.90 | 127.49 | +1.561% | 20,499 | +8.181% |
| 2026-03-27 | 127.80 | 127.90 | 125.38 | 125.53 | -1.999% | 30,701 | +9.870% |
| 2026-03-26 | 127.84 | 128.64 | 127.47 | 128.09 | +0.360% | 36,252 | +7.674% |
| 2026-03-25 | 128.43 | 128.43 | 127.35 | 127.63 | -0.357% | 38,962 | +8.062% |
| 2026-03-24 | 127.42 | 129.09 | 127.42 | 128.09 | -0.018% | 25,592 | +7.677% |
| 2026-03-23 | 127.87 | 129.00 | 127.77 | 128.11 | +0.826% | 177,425 | +7.657% |
| 2026-03-20 | 126.89 | 127.32 | 126.47 | 127.06 | +0.182% | 50,977 | +8.547% |
| 2026-03-19 | 127.85 | 128.44 | 126.23 | 126.83 | -0.829% | 37,415 | +8.744% |
| 2026-03-18 | 129.54 | 129.75 | 127.89 | 127.89 | -1.714% | 85,964 | +7.843% |
| 2026-03-17 | 130.51 | 131.77 | 130.10 | 130.12 | -1.200% | 145,202 | +5.994% |
| 2026-03-16 | 131.43 | 132.99 | 131.43 | 131.70 | +0.573% | 174,746 | +4.723% |
| 2026-03-13 | 131.92 | 132.25 | 130.95 | 130.95 | 0.000% | 91,641 | +5.323% |
| 2026-03-12 | 129.79 | 131.59 | 129.35 | 130.95 | +0.222% | 61,618 | +5.323% |
| 2026-03-11 | 132.05 | 132.05 | 130.26 | 130.66 | -1.165% | 176,793 | +5.556% |
| 2026-03-10 | 132.04 | 133.54 | 131.76 | 132.20 | -0.038% | 52,371 | +4.327% |
| 2026-03-09 | 133.14 | 133.14 | 130.88 | 132.25 | -1.431% | 45,644 | +4.287% |
| 2026-03-06 | 134.04 | 134.24 | 132.16 | 134.17 | -0.718% | 93,599 | +2.795% |
| 2026-03-05 | 135.48 | 136.22 | 134.44 | 135.14 | -0.720% | 88,651 | +2.057% |
| 2026-03-04 | 136.39 | 136.44 | 135.07 | 136.12 | -0.251% | 57,543 | +1.322% |
| 2026-03-03 | 135.76 | 136.76 | 133.89 | 136.46 | -0.797% | 115,010 | +1.068% |
| 2026-03-02 | 135.99 | 138.25 | 135.99 | 137.56 | +0.725% | 144,924 | +0.262% |
| 2026-02-27 | 136.57 | 136.76 | 135.41 | 136.57 | -0.168% | 162,722 | +0.989% |
| 2026-02-26 | 135.56 | 137.21 | 135.56 | 136.80 | +1.225% | 80,495 | +0.819% |
| 2026-02-25 | 135.05 | 135.22 | 133.74 | 135.15 | +0.093% | 70,368 | +2.053% |
| 2026-02-24 | 133.89 | 135.05 | 133.30 | 135.02 | +0.648% | 78,935 | +2.148% |
| 2026-02-23 | 135.31 | 136.40 | 133.92 | 134.15 | -1.112% | 52,500 | +2.809% |
| 2026-02-20 | 134.69 | 135.66 | 133.86 | 135.66 | +0.881% | 55,089 | +1.666% |
| 2026-02-19 | 135.22 | 135.30 | 134.02 | 134.47 | -0.661% | 103,693 | +2.562% |
| 2026-02-18 | 136.70 | 136.70 | 134.77 | 135.37 | -0.871% | 94,110 | +1.884% |
| 2026-02-17 | 135.32 | 136.96 | 135.30 | 136.56 | +1.517% | 112,250 | +0.996% |
| 2026-02-13 | 135.25 | 135.25 | 133.57 | 134.52 | -0.804% | 112,458 | +2.528% |
| 2026-02-12 | 136.25 | 137.05 | 134.93 | 135.61 | -0.235% | 104,914 | +1.703% |
| 2026-02-11 | 134.61 | 136.24 | 133.70 | 135.93 | +0.913% | 79,048 | +1.464% |
| 2026-02-10 | 133.60 | 134.99 | 133.39 | 134.70 | +0.722% | 57,107 | +2.390% |
| 2026-02-09 | 136.46 | 136.94 | 133.53 | 133.74 | -2.076% | 69,819 | +3.129% |
| 2026-02-06 | 137.28 | 138.07 | 136.16 | 136.57 | -0.132% | 45,803 | +0.989% |
| 2026-02-05 | 135.88 | 138.65 | 135.88 | 136.75 | +0.841% | 120,174 | +0.856% |
| 2026-02-04 | 133.79 | 136.46 | 133.60 | 135.61 | +1.901% | 120,518 | +1.703% |
| 2026-02-03 | 133.17 | 134.80 | 133.06 | 133.08 | -0.075% | 89,145 | +3.637% |
| 2026-02-02 | 133.08 | 133.99 | 132.92 | 133.18 | +0.132% | 47,489 | +3.559% |
| 2026-01-30 | 132.28 | 133.01 | 131.66 | 133.00 | +0.466% | 52,486 | +3.695% |
| 2026-01-29 | 132.08 | 132.90 | 131.01 | 132.39 | +0.583% | 109,384 | +4.179% |
| 2026-01-28 | 130.35 | 132.26 | 129.91 | 131.62 | +0.681% | 187,645 | +4.787% |
| 2026-01-27 | 131.20 | 131.28 | 130.32 | 130.73 | -0.540% | 46,479 | +5.500% |
| 2026-01-26 | 130.14 | 131.77 | 130.14 | 131.44 | +1.162% | 41,233 | +4.930% |
| 2026-01-23 | 130.40 | 130.85 | 129.06 | 129.93 | -0.775% | 29,679 | +6.149% |
| 2026-01-22 | 130.08 | 130.94 | 129.65 | 130.94 | +0.472% | 81,451 | +5.327% |
| 2026-01-21 | 130.17 | 131.01 | 129.20 | 130.33 | +0.355% | 74,557 | +5.824% |
| 2026-01-20 | 129.04 | 130.76 | 129.04 | 129.87 | -0.231% | 100,702 | +6.199% |
| 2026-01-16 | 131.32 | 131.32 | 129.88 | 130.17 | -0.909% | 42,324 | +5.953% |
| 2026-01-15 | 131.92 | 132.96 | 131.11 | 131.37 | -0.315% | 78,004 | +4.990% |
| 2026-01-14 | 130.87 | 132.21 | 130.87 | 131.78 | +0.762% | 53,860 | +4.659% |
| 2026-01-13 | 134.38 | 134.38 | 130.61 | 130.78 | -2.720% | 65,341 | +5.457% |
| 2026-01-12 | 134.98 | 135.26 | 133.99 | 134.44 | -0.393% | 35,068 | +2.589% |
| 2026-01-09 | 136.30 | 136.53 | 134.97 | 134.97 | -0.768% | 23,720 | +2.186% |
| 2026-01-08 | 134.78 | 136.62 | 134.78 | 136.01 | +1.269% | 54,849 | +1.401% |
| 2026-01-07 | 135.23 | 135.36 | 134.25 | 134.31 | -0.812% | 85,511 | +2.688% |
| 2026-01-06 | 135.84 | 136.07 | 134.51 | 135.41 | -0.842% | 46,097 | +1.854% |
| 2026-01-05 | 134.40 | 137.58 | 133.76 | 136.56 | +1.133% | 164,633 | +0.996% |
| 2026-01-02 | 135.86 | 135.86 | 134.19 | 135.03 | -0.823% | 36,960 | +2.140% |
| 2025-12-31 | 137.00 | 137.13 | 136.02 | 136.15 | -0.736% | 88,425 | +1.300% |
| 2025-12-30 | 137.14 | 137.37 | 136.75 | 137.16 | +0.080% | 28,135 | +0.554% |
| 2025-12-29 | 136.80 | 137.21 | 136.61 | 137.05 | +0.139% | 24,392 | +0.635% |
| 2025-12-26 | 137.24 | 137.36 | 136.70 | 136.86 | -0.422% | 12,653 | +0.775% |
| 2025-12-24 | 137.53 | 137.91 | 137.02 | 137.44 | +0.056% | 12,380 | +0.349% |
| 2025-12-23 | 137.26 | 137.95 | 137.26 | 137.36 | +0.053% | 15,729 | +0.406% |
| 2025-12-22 | 136.40 | 137.59 | 136.40 | 137.29 | +0.579% | 49,360 | +0.459% |
| 2025-12-19 | 136.62 | 137.18 | 136.08 | 136.50 | -0.219% | 26,166 | +1.040% |
| 2025-12-18 | 136.76 | 137.06 | 135.95 | 136.80 | -0.070% | 40,089 | +0.819% |
| 2025-12-17 | 136.03 | 136.94 | 135.76 | 136.90 | +0.033% | 23,456 | +0.748% |
| 2025-12-16 | 138.02 | 138.51 | 136.24 | 136.85 | -1.291% | 61,524 | +0.782% |
| 2025-12-15 | 137.75 | 138.66 | 137.38 | 138.64 | +1.109% | 36,735 | -0.519% |
| 2025-12-12 | 136.51 | 137.18 | 136.49 | 137.12 | +0.831% | 26,404 | +0.583% |
| 2025-12-11 | 133.00 | 136.56 | 133.00 | 135.99 | +2.464% | 63,316 | +1.419% |
| 2025-12-10 | 132.58 | 133.33 | 132.27 | 132.72 | +0.371% | 40,524 | +3.918% |
| 2025-12-09 | 131.73 | 133.18 | 131.73 | 132.23 | +0.674% | 42,710 | +4.303% |
| 2025-12-08 | 131.75 | 131.97 | 130.63 | 131.34 | -0.383% | 69,136 | +5.006% |
| 2025-12-05 | 132.66 | 132.66 | 131.36 | 131.85 | -0.700% | 53,215 | +4.604% |
| 2025-12-04 | 132.97 | 133.76 | 132.67 | 132.78 | -0.150% | 112,404 | +3.871% |
| 2025-12-03 | 133.40 | 133.81 | 132.15 | 132.98 | -0.150% | 30,712 | +3.715% |
| 2025-12-02 | 133.76 | 133.76 | 132.66 | 133.18 | -0.352% | 94,243 | +3.559% |
| 2025-12-01 | 134.43 | 135.42 | 133.62 | 133.65 | -0.794% | 61,521 | +3.195% |
| 2025-11-28 | 135.16 | 135.54 | 134.70 | 134.72 | -0.207% | 24,073 | +2.375% |
| 2025-11-26 | 134.71 | 135.64 | 134.71 | 135.00 | +0.387% | 47,575 | +2.163% |
| 2025-11-25 | 134.01 | 135.22 | 134.01 | 134.48 | +0.794% | 62,489 | +2.558% |
| 2025-11-24 | 133.94 | 133.94 | 132.98 | 133.42 | -0.254% | 161,652 | +3.373% |
| 2025-11-21 | 133.12 | 134.84 | 132.97 | 133.76 | +0.997% | 66,948 | +3.110% |
| 2025-11-20 | 132.47 | 133.09 | 131.54 | 132.44 | +0.554% | 702,755 | +4.138% |
| 2025-11-19 | 132.57 | 132.92 | 131.19 | 131.71 | -0.686% | 29,824 | +4.715% |
| 2025-11-18 | 131.95 | 133.61 | 131.95 | 132.62 | +0.462% | 27,336 | +3.996% |
| 2025-11-17 | 133.89 | 133.94 | 131.81 | 132.01 | -1.212% | 110,132 | +4.477% |
| 2025-11-14 | 133.63 | 134.36 | 132.82 | 133.63 | -0.045% | 61,205 | +3.210% |
| 2025-11-13 | 133.35 | 134.29 | 133.35 | 133.69 | +0.180% | 386,514 | +3.164% |
| 2025-11-12 | 132.15 | 133.63 | 132.08 | 133.45 | +0.884% | 56,916 | +3.350% |
| 2025-11-11 | 131.44 | 132.57 | 131.44 | 132.28 | +0.723% | 37,532 | +4.264% |
| 2025-11-10 | 130.55 | 131.67 | 129.86 | 131.33 | +0.436% | 61,897 | +5.018% |
| 2025-11-07 | 128.78 | 130.77 | 128.78 | 130.76 | +1.684% | 36,196 | +5.476% |
| 2025-11-06 | 128.61 | 129.84 | 128.29 | 128.60 | +0.168% | 94,098 | +7.251% |
| 2025-11-05 | 128.80 | 129.87 | 128.38 | 128.38 | -0.101% | 38,215 | +7.431% |
| 2025-11-04 | 125.92 | 128.67 | 125.92 | 128.51 | +1.992% | 54,128 | +7.322% |
| 2025-11-03 | 126.19 | 126.19 | 124.62 | 126.00 | -0.332% | 36,815 | +9.460% |
| 2025-10-31 | 125.67 | 126.77 | 125.67 | 126.42 | +0.117% | 77,480 | +9.097% |
| 2025-10-30 | 125.51 | 127.05 | 125.51 | 126.27 | +0.719% | 26,746 | +9.225% |
| 2025-10-29 | 125.55 | 126.12 | 124.89 | 125.37 | -0.610% | 68,656 | +10.010% |
| 2025-10-28 | 127.99 | 127.99 | 126.09 | 126.14 | -1.530% | 89,736 | +9.339% |
| 2025-10-27 | 128.39 | 128.57 | 127.73 | 128.10 | -0.070% | 29,550 | +7.666% |
| 2025-10-24 | 128.93 | 128.93 | 128.00 | 128.19 | -0.265% | 21,181 | +7.590% |
| 2025-10-23 | 128.47 | 128.99 | 127.98 | 128.53 | +0.109% | 29,645 | +7.306% |
| 2025-10-22 | 128.45 | 129.00 | 127.50 | 128.39 | +0.219% | 95,770 | +7.423% |
| 2025-10-21 | 126.96 | 128.39 | 126.96 | 128.11 | +0.795% | 145,604 | +7.657% |
| 2025-10-20 | 127.41 | 127.53 | 126.55 | 127.10 | -0.094% | 46,781 | +8.513% |
| 2025-10-17 | 126.55 | 127.43 | 126.55 | 127.22 | +0.804% | 74,138 | +8.411% |
| 2025-10-16 | 128.78 | 128.78 | 126.02 | 126.21 | -3.231% | 163,665 | +9.282% |
| 2025-10-15 | 132.62 | 132.62 | 129.28 | 130.42 | -2.597% | 112,865 | +5.751% |
| 2025-10-14 | 131.39 | 134.00 | 131.39 | 133.90 | +1.585% | 31,466 | +3.004% |
| 2025-10-13 | 132.00 | 132.24 | 131.12 | 131.81 | -0.016% | 23,346 | +4.637% |
| 2025-10-10 | 134.27 | 134.27 | 131.80 | 131.83 | -1.222% | 31,207 | +4.620% |
| 2025-10-09 | 135.14 | 135.61 | 133.29 | 133.46 | -1.097% | 51,851 | +3.342% |
| 2025-10-08 | 135.88 | 135.88 | 134.94 | 134.94 | -0.380% | 49,720 | +2.208% |
| 2025-10-07 | 134.83 | 135.76 | 134.83 | 135.46 | +0.657% | 36,461 | +1.820% |
| 2025-10-06 | 135.10 | 135.35 | 134.14 | 134.57 | -0.333% | 27,611 | +2.489% |
| 2025-10-03 | 133.23 | 135.35 | 133.23 | 135.02 | +1.254% | 46,394 | +2.148% |
| 2025-10-02 | 132.93 | 133.41 | 132.41 | 133.35 | +0.029% | 37,168 | +3.429% |
| 2025-10-01 | 133.51 | 134.35 | 133.31 | 133.31 | -0.538% | 287,506 | +3.458% |
| 2025-09-30 | 132.71 | 134.03 | 132.63 | 134.03 | +0.768% | 66,919 | +2.901% |
| 2025-09-29 | 133.60 | 133.60 | 132.41 | 133.01 | -0.262% | 82,764 | +3.691% |
| 2025-09-26 | 132.29 | 133.79 | 132.29 | 133.36 | +1.130% | 33,508 | +3.420% |
| 2025-09-25 | 132.15 | 132.99 | 131.20 | 131.87 | -0.265% | 32,333 | +4.588% |
| 2025-09-24 | 131.61 | 132.30 | 131.61 | 132.22 | +0.474% | 12,193 | +4.311% |
| 2025-09-23 | 131.18 | 132.35 | 131.18 | 131.60 | +0.150% | 28,240 | +4.805% |
| 2025-09-22 | 131.02 | 131.60 | 130.87 | 131.40 | -0.144% | 35,665 | +4.962% |
| 2025-09-19 | 131.63 | 131.97 | 130.99 | 131.59 | +0.030% | 33,412 | +4.810% |
| 2025-09-18 | 130.34 | 132.00 | 130.11 | 131.55 | +0.704% | 64,988 | +4.842% |
| 2025-09-17 | 129.83 | 131.31 | 129.83 | 130.63 | +0.461% | 25,669 | +5.581% |
| 2025-09-16 | 131.45 | 131.45 | 129.73 | 130.03 | -1.467% | 29,131 | +6.068% |
| 2025-09-15 | 133.60 | 133.68 | 131.88 | 131.97 | -1.272% | 33,892 | +4.512% |
| 2025-09-12 | 133.62 | 134.19 | 133.40 | 133.67 | -0.323% | 63,062 | +3.182% |
| 2025-09-11 | 131.78 | 134.10 | 131.78 | 134.10 | +1.699% | 94,262 | +2.849% |
| 2025-09-10 | 131.50 | 131.86 | 130.93 | 131.86 | +0.099% | 45,641 | +4.596% |
| 2025-09-09 | 132.22 | 132.52 | 131.73 | 131.73 | -0.438% | 59,776 | +4.699% |
| 2025-09-08 | 132.01 | 132.50 | 130.41 | 132.31 | +0.091% | 49,249 | +4.240% |
| 2025-09-05 | 134.38 | 134.74 | 131.64 | 132.19 | -1.688% | 33,149 | +4.335% |
| 2025-09-04 | 133.60 | 134.53 | 133.60 | 134.46 | +1.115% | 26,718 | +2.573% |
| 2025-09-03 | 131.83 | 133.10 | 131.83 | 132.98 | +0.543% | 27,993 | +3.717% |
| 2025-09-02 | 132.31 | 132.48 | 131.45 | 132.26 | -0.407% | 23,274 | +4.279% |
| 2025-08-29 | 132.33 | 133.20 | 132.33 | 132.80 | +0.317% | 26,868 | +3.855% |
| 2025-08-28 | 132.44 | 132.44 | 131.82 | 132.38 | -0.249% | 58,347 | +4.185% |
| 2025-08-27 | 132.07 | 133.18 | 132.07 | 132.71 | +0.219% | 47,029 | +3.926% |
| 2025-08-26 | 132.27 | 132.42 | 131.68 | 132.42 | +0.008% | 56,809 | +4.153% |
| 2025-08-25 | 133.56 | 133.62 | 132.33 | 132.41 | -1.191% | 48,233 | +4.161% |
| 2025-08-22 | 133.67 | 134.90 | 133.67 | 134.01 | +0.613% | 36,339 | +2.921% |
| 2025-08-21 | 133.72 | 133.80 | 132.97 | 133.19 | -0.426% | 17,241 | +3.551% |
| 2025-08-20 | 132.50 | 134.21 | 132.50 | 133.76 | +1.088% | 50,181 | +3.110% |
| 2025-08-19 | 130.53 | 132.37 | 130.53 | 132.32 | +1.232% | 30,166 | +4.232% |
| 2025-08-18 | 130.67 | 130.82 | 130.13 | 130.71 | -0.138% | 39,554 | +5.516% |
| 2025-08-15 | 132.60 | 132.60 | 130.80 | 130.89 | -0.961% | 46,005 | +5.371% |
| 2025-08-14 | 131.63 | 132.38 | 131.41 | 132.16 | +0.129% | 64,438 | +4.358% |
| 2025-08-13 | 130.01 | 132.08 | 130.01 | 131.99 | +1.821% | 53,312 | +4.493% |
| 2025-08-12 | 129.64 | 129.83 | 129.17 | 129.63 | +0.271% | 41,799 | +6.395% |
| 2025-08-11 | 129.45 | 129.82 | 129.01 | 129.28 | -0.085% | 48,968 | +6.683% |
| 2025-08-08 | 128.77 | 129.93 | 128.75 | 129.39 | +0.740% | 57,980 | +6.592% |
| 2025-08-07 | 129.79 | 130.18 | 127.90 | 128.44 | -1.170% | 63,329 | +7.381% |
| 2025-08-06 | 128.57 | 130.34 | 128.57 | 129.96 | +1.310% | 106,750 | +6.125% |
| 2025-08-05 | 127.99 | 128.89 | 127.79 | 128.28 | +0.494% | 29,546 | +7.515% |
| 2025-08-04 | 126.55 | 127.71 | 126.55 | 127.65 | +1.013% | 71,188 | +8.045% |
| 2025-08-01 | 126.98 | 127.20 | 125.30 | 126.37 | -0.863% | 67,974 | +9.140% |
| 2025-07-31 | 126.29 | 128.58 | 126.29 | 127.47 | +0.743% | 49,578 | +8.198% |
| 2025-07-30 | 127.65 | 127.82 | 125.90 | 126.53 | -1.179% | 46,034 | +9.002% |
| 2025-07-29 | 128.02 | 128.89 | 127.76 | 128.04 | +0.645% | 44,579 | +7.716% |
| 2025-07-28 | 129.20 | 129.20 | 126.92 | 127.22 | -1.783% | 63,090 | +8.411% |
| 2025-07-25 | 128.67 | 129.87 | 128.67 | 129.53 | +0.661% | 41,341 | +6.477% |
| 2025-07-24 | 129.16 | 129.29 | 128.52 | 128.68 | -0.610% | 131,057 | +7.181% |
| 2025-07-23 | 130.11 | 130.11 | 128.12 | 129.47 | -0.387% | 40,672 | +6.527% |
| 2025-07-22 | 128.10 | 130.09 | 128.10 | 129.97 | +1.446% | 41,709 | +6.114% |
| 2025-07-21 | 129.22 | 129.71 | 128.12 | 128.12 | -0.878% | 42,736 | +7.649% |
| 2025-07-18 | 129.10 | 129.97 | 129.00 | 129.26 | +0.229% | 42,664 | +6.703% |
| 2025-07-17 | 127.84 | 129.17 | 127.69 | 128.96 | +0.561% | 49,647 | +6.948% |
| 2025-07-16 | 127.72 | 128.51 | 127.00 | 128.24 | +0.919% | 37,750 | +7.548% |
| 2025-07-15 | 129.17 | 129.17 | 126.96 | 127.07 | -2.033% | 111,853 | +8.536% |
| 2025-07-14 | 127.99 | 129.71 | 127.90 | 129.71 | +1.091% | 37,875 | +6.330% |
| 2025-07-11 | 128.88 | 128.94 | 127.91 | 128.31 | -0.888% | 99,888 | +7.490% |
| 2025-07-10 | 129.61 | 129.61 | 128.63 | 129.46 | -0.224% | 97,888 | +6.535% |
| 2025-07-09 | 130.80 | 130.80 | 129.44 | 129.75 | -0.605% | 34,625 | +6.297% |
| 2025-07-08 | 130.41 | 131.42 | 130.18 | 130.54 | -0.138% | 49,012 | +5.653% |
| 2025-07-07 | 132.20 | 132.82 | 130.23 | 130.72 | -1.522% | 91,058 | +5.508% |
| 2025-07-03 | 131.39 | 132.91 | 131.39 | 132.74 | +1.251% | 31,912 | +3.902% |
| 2025-07-02 | 134.52 | 134.52 | 130.32 | 131.10 | -2.455% | 105,067 | +5.202% |
| 2025-07-01 | 134.18 | 134.87 | 133.43 | 134.40 | -0.045% | 159,546 | +2.619% |
| 2025-06-30 | 133.09 | 134.56 | 133.09 | 134.46 | +1.185% | 68,180 | +2.573% |
| 2025-06-27 | 132.56 | 133.38 | 132.15 | 132.88 | +0.389% | 21,789 | +3.789% |
| 2025-06-26 | 131.04 | 132.49 | 131.04 | 132.37 | +1.162% | 28,876 | +4.193% |
| 2025-06-25 | 133.19 | 133.19 | 130.77 | 130.85 | -1.860% | 28,431 | +5.403% |
| 2025-06-24 | 134.22 | 134.22 | 133.26 | 133.33 | -0.351% | 35,656 | +3.443% |
| 2025-06-23 | 132.13 | 133.86 | 131.60 | 133.80 | +1.318% | 97,178 | +3.079% |
| 2025-06-20 | 131.54 | 132.95 | 131.52 | 132.06 | +0.725% | 43,004 | +4.437% |
| 2025-06-18 | 131.34 | 131.98 | 130.96 | 131.11 | -0.274% | 58,529 | +5.194% |
| 2025-06-17 | 132.19 | 132.19 | 130.99 | 131.47 | -0.792% | 76,204 | +4.906% |
| 2025-06-16 | 132.57 | 133.50 | 132.23 | 132.52 | +0.091% | 30,388 | +4.075% |
| 2025-06-13 | 132.69 | 133.56 | 132.23 | 132.40 | -0.787% | 50,528 | +4.169% |
| 2025-06-12 | 131.31 | 133.49 | 131.21 | 133.45 | +1.406% | 33,436 | +3.350% |
| 2025-06-11 | 132.13 | 132.44 | 131.25 | 131.60 | -0.356% | 41,676 | +4.802% |
| 2025-06-10 | 133.57 | 133.57 | 131.72 | 132.07 | -1.204% | 35,838 | +4.429% |
| 2025-06-09 | 136.21 | 136.21 | 131.65 | 133.68 | -1.821% | 72,721 | +3.172% |
| 2025-06-06 | 136.12 | 136.67 | 135.54 | 136.16 | +0.897% | 47,137 | +1.293% |
| 2025-06-05 | 135.42 | 135.42 | 134.13 | 134.95 | -0.163% | 100,506 | +2.201% |
| 2025-06-04 | 137.20 | 137.20 | 135.17 | 135.17 | -1.429% | 64,033 | +2.034% |
| 2025-06-03 | 137.10 | 137.55 | 134.61 | 137.13 | -0.131% | 65,536 | +0.576% |
| 2025-06-02 | 135.81 | 137.36 | 134.84 | 137.31 | +0.763% | 82,512 | +0.444% |
| 2025-05-30 | 134.65 | 136.64 | 134.65 | 136.27 | +0.986% | 71,968 | +1.211% |
| 2025-05-29 | 133.93 | 134.94 | 133.61 | 134.94 | +0.882% | 92,260 | +2.208% |
| 2025-05-28 | 135.01 | 135.44 | 133.60 | 133.76 | -1.007% | 213,093 | +3.110% |
| 2025-05-27 | 134.12 | 135.19 | 132.95 | 135.12 | +1.617% | 95,902 | +2.072% |
| 2025-05-23 | 132.09 | 133.45 | 132.09 | 132.97 | -0.015% | 93,923 | +3.723% |
| 2025-05-22 | 134.09 | 134.22 | 132.28 | 132.99 | -0.798% | 149,552 | +3.707% |
| 2025-05-21 | 135.90 | 136.07 | 134.00 | 134.06 | -1.852% | 192,456 | +2.879% |
| 2025-05-20 | 137.15 | 137.46 | 136.50 | 136.59 | -0.756% | 66,208 | +0.974% |
| 2025-05-19 | 136.68 | 137.98 | 136.68 | 137.63 | +0.313% | 60,511 | +0.211% |
| 2025-05-16 | 135.13 | 137.20 | 135.13 | 137.20 | +1.165% | 73,825 | +0.525% |
| 2025-05-15 | 133.07 | 135.67 | 133.07 | 135.62 | +1.962% | 73,196 | +1.696% |
| 2025-05-14 | 134.75 | 134.92 | 132.86 | 133.01 | -1.416% | 221,932 | +3.691% |
| 2025-05-13 | 135.44 | 136.08 | 134.85 | 134.92 | -0.310% | 77,123 | +2.224% |
| 2025-05-12 | 136.51 | 136.51 | 133.43 | 135.34 | +0.371% | 87,318 | +1.906% |
| 2025-05-09 | 134.93 | 135.21 | 134.71 | 134.84 | +0.111% | 104,571 | +2.284% |
| 2025-05-08 | 135.27 | 136.07 | 134.60 | 134.69 | -0.022% | 140,317 | +2.398% |
| 2025-05-07 | 134.47 | 135.46 | 134.34 | 134.72 | +0.417% | 38,256 | +2.375% |
| 2025-05-06 | 133.09 | 134.54 | 133.09 | 134.16 | +0.194% | 31,334 | +2.803% |
| 2025-05-05 | 133.58 | 134.57 | 132.88 | 133.90 | -0.194% | 58,260 | +3.002% |
| 2025-05-02 | 132.48 | 134.35 | 132.19 | 134.16 | +2.350% | 88,191 | +2.803% |
| 2025-05-01 | 131.60 | 131.93 | 130.51 | 131.08 | -1.019% | 74,308 | +5.218% |
| 2025-04-30 | 131.54 | 132.69 | 129.51 | 132.43 | +0.030% | 27,702 | +4.146% |
| 2025-04-29 | 130.53 | 132.55 | 130.53 | 132.39 | +1.239% | 29,261 | +4.177% |
| 2025-04-28 | 130.15 | 131.04 | 130.04 | 130.77 | +0.981% | 53,840 | +5.468% |
| 2025-04-25 | 130.52 | 130.52 | 128.31 | 129.50 | -1.183% | 154,043 | +6.502% |
| 2025-04-24 | 130.22 | 131.33 | 129.53 | 131.05 | +0.591% | 51,894 | +5.242% |
| 2025-04-23 | 131.14 | 131.79 | 129.81 | 130.28 | +0.008% | 110,781 | +5.864% |
| 2025-04-22 | 127.55 | 130.60 | 127.37 | 130.27 | +3.471% | 216,860 | +5.872% |
| 2025-04-21 | 128.77 | 129.01 | 124.65 | 125.90 | -2.735% | 56,092 | +9.547% |
| 2025-04-17 | 129.99 | 130.70 | 128.90 | 129.44 | -0.362% | 63,758 | +6.551% |
| 2025-04-16 | 130.72 | 132.43 | 129.29 | 129.91 | -0.483% | 85,444 | +6.166% |
| 2025-04-15 | 131.32 | 132.15 | 130.41 | 130.54 | 0.000% | 49,175 | +5.653% |