IBRN
iShares Neuroscience and Healthcare ETF
stockNYSEETF
At CloseOct 2, 2026
32.55USD-0.953%(-0.31)436
After-hoursOct 2, 2026 4:10:30 PM EDT
32.55USD-1.804%(-0.60)
IBRN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.56 | 32.56 | 32.55 | 32.55 | -0.953% | 436 | 0.000% |
| 2026-10-01 | 33.15 | 33.15 | 32.87 | 32.87 | -1.202% | 1,470 | -0.953% |
| 2026-09-30 | 33.33 | 33.45 | 33.27 | 33.27 | +0.191% | 1,207 | -2.143% |
| 2026-09-29 | 33.47 | 33.47 | 33.00 | 33.20 | -0.790% | 1,014 | -1.957% |
| 2026-09-28 | 33.02 | 33.47 | 33.02 | 33.47 | +0.396% | 1,447 | -2.731% |
| 2026-09-25 | 33.37 | 33.37 | 33.32 | 33.33 | -0.569% | 1,870 | -2.347% |
| 2026-09-24 | 33.52 | 33.52 | 33.52 | 33.52 | -1.712% | 368 | -2.902% |
| 2026-09-23 | 34.17 | 34.20 | 33.88 | 34.11 | -4.368% | 2,888 | -4.564% |
| 2026-09-22 | 35.69 | 35.76 | 35.67 | 35.67 | +0.976% | 3,823 | -8.733% |
| 2026-09-21 | 35.38 | 35.43 | 35.28 | 35.32 | +0.376% | 2,149 | -7.843% |
| 2026-09-18 | 36.34 | 36.34 | 35.19 | 35.19 | -3.728% | 818 | -7.496% |
| 2026-09-17 | 36.37 | 36.78 | 36.37 | 36.55 | +1.469% | 6,619 | -10.945% |
| 2026-09-16 | 36.02 | 36.02 | 36.02 | 36.02 | -0.483% | 452 | -9.637% |
| 2026-09-15 | 37.39 | 37.39 | 36.20 | 36.20 | -2.990% | 1,593 | -10.074% |
| 2026-09-14 | 37.31 | 37.74 | 37.31 | 37.31 | -0.299% | 1,718 | -12.763% |
| 2026-09-11 | 37.45 | 37.50 | 37.43 | 37.43 | +0.258% | 1,775 | -13.023% |
| 2026-09-10 | 37.55 | 37.60 | 37.31 | 37.33 | -1.753% | 1,995 | -12.799% |
| 2026-09-09 | 38.00 | 38.00 | 38.00 | 38.00 | -1.306% | 509 | -14.328% |
| 2026-09-08 | 38.86 | 38.86 | 38.24 | 38.50 | -1.437% | 2,344 | -15.446% |
| 2026-09-04 | 39.18 | 39.18 | 38.95 | 39.06 | -0.800% | 1,076 | -16.661% |
| 2026-09-03 | 39.87 | 39.87 | 39.22 | 39.37 | -0.214% | 6,343 | -17.327% |
| 2026-09-02 | 38.93 | 39.67 | 38.93 | 39.46 | +1.329% | 4,652 | -17.504% |
| 2026-09-01 | 38.66 | 38.97 | 38.65 | 38.94 | -0.049% | 5,436 | -16.407% |
| 2026-08-31 | 38.96 | 38.96 | 38.96 | 38.96 | -0.688% | 279 | -16.448% |
| 2026-08-28 | 39.61 | 39.61 | 39.23 | 39.23 | -2.643% | 4,007 | -17.023% |
| 2026-08-27 | 40.31 | 40.46 | 40.08 | 40.30 | -0.166% | 3,032 | -19.216% |
| 2026-08-26 | 40.70 | 40.70 | 39.63 | 40.36 | +0.643% | 1,676 | -19.350% |
| 2026-08-25 | 40.04 | 40.10 | 40.00 | 40.10 | +1.454% | 1,783 | -18.832% |
| 2026-08-24 | 39.11 | 39.53 | 39.11 | 39.53 | -0.299% | 983 | -17.652% |
| 2026-08-21 | 39.76 | 39.76 | 39.62 | 39.65 | +0.682% | 538 | -17.898% |
| 2026-08-20 | 39.91 | 39.91 | 39.38 | 39.38 | -3.162% | 692 | -17.338% |
| 2026-08-19 | 40.54 | 40.67 | 40.54 | 40.67 | +2.261% | 4,321 | -19.952% |
| 2026-08-18 | 39.62 | 39.77 | 39.62 | 39.77 | +0.316% | 1,411 | -18.142% |
| 2026-08-17 | 39.55 | 39.64 | 39.55 | 39.64 | +1.293% | 2,929 | -17.884% |
| 2026-08-14 | 43.01 | 43.01 | 39.08 | 39.14 | +0.089% | 1,752 | -16.822% |
| 2026-08-13 | 39.10 | 39.10 | 39.10 | 39.10 | -1.181% | 454 | -16.749% |
| 2026-08-12 | 39.06 | 39.60 | 39.06 | 39.57 | +0.811% | 2,182 | -17.731% |
| 2026-08-11 | 39.12 | 39.48 | 39.12 | 39.25 | +0.183% | 1,192 | -17.064% |
| 2026-08-10 | 39.48 | 39.48 | 38.90 | 39.18 | +0.825% | 2,024 | -16.913% |
| 2026-08-07 | 39.20 | 39.20 | 38.43 | 38.86 | +0.734% | 3,757 | -16.227% |
| 2026-08-06 | 38.88 | 38.89 | 38.33 | 38.57 | +1.447% | 11,812 | -15.613% |
| 2026-08-05 | 38.39 | 38.39 | 37.76 | 38.02 | +0.924% | 6,827 | -14.392% |
| 2026-08-04 | 37.10 | 37.68 | 37.10 | 37.68 | +2.668% | 2,350 | -13.600% |
| 2026-08-03 | 36.23 | 36.76 | 36.05 | 36.70 | +0.253% | 12,738 | -11.295% |
| 2026-07-31 | 36.67 | 36.74 | 36.60 | 36.60 | -3.244% | 2,838 | -11.071% |
| 2026-07-30 | 37.25 | 37.91 | 37.25 | 37.83 | +2.254% | 1,412 | -13.956% |
| 2026-07-29 | 37.61 | 37.61 | 37.00 | 37.00 | -1.185% | 565 | -12.016% |
| 2026-07-28 | 39.06 | 39.06 | 37.27 | 37.44 | -0.734% | 3,489 | -13.058% |
| 2026-07-27 | 38.00 | 38.20 | 37.72 | 37.72 | +0.069% | 1,660 | -13.697% |
| 2026-07-24 | 37.82 | 37.82 | 37.66 | 37.69 | -0.201% | 718 | -13.638% |
| 2026-07-23 | 37.24 | 37.78 | 37.19 | 37.77 | +0.584% | 5,519 | -13.811% |
| 2026-07-22 | 38.02 | 38.02 | 37.55 | 37.55 | -0.848% | 2,588 | -13.308% |
| 2026-07-21 | 37.77 | 37.87 | 37.77 | 37.87 | +2.214% | 1,115 | -14.043% |
| 2026-07-20 | 37.46 | 37.49 | 37.05 | 37.05 | -2.168% | 2,427 | -12.140% |
| 2026-07-17 | 37.62 | 37.88 | 37.62 | 37.87 | +1.333% | 3,629 | -14.044% |
| 2026-07-16 | 37.37 | 37.37 | 37.37 | 37.37 | -1.737% | 234 | -12.899% |
| 2026-07-15 | 38.40 | 38.40 | 37.43 | 38.03 | +0.684% | 4,634 | -14.412% |
| 2026-07-14 | 37.77 | 37.91 | 37.71 | 37.78 | -1.137% | 7,119 | -13.827% |
| 2026-07-13 | 38.31 | 38.34 | 38.21 | 38.21 | -2.155% | 4,534 | -14.807% |
| 2026-07-10 | 39.42 | 39.42 | 38.65 | 39.05 | -3.072% | 6,859 | -16.643% |
| 2026-07-09 | 40.05 | 40.42 | 39.91 | 40.29 | +0.953% | 9,645 | -19.204% |
| 2026-07-08 | 39.71 | 39.91 | 39.06 | 39.91 | +0.756% | 1,601 | -18.434% |
| 2026-07-07 | 39.42 | 39.61 | 39.42 | 39.61 | +1.521% | 2,368 | -17.817% |
| 2026-07-06 | 38.67 | 39.10 | 38.67 | 39.02 | -0.103% | 3,360 | -16.567% |
| 2026-07-02 | 38.73 | 39.06 | 38.55 | 39.06 | +1.964% | 1,293 | -16.654% |
| 2026-07-01 | 39.39 | 39.39 | 38.17 | 38.30 | -1.345% | 3,417 | -15.017% |
| 2026-06-30 | 38.70 | 39.24 | 38.64 | 38.83 | +0.272% | 5,740 | -16.160% |
| 2026-06-29 | 38.84 | 38.84 | 38.16 | 38.72 | +1.274% | 3,661 | -15.931% |
| 2026-06-26 | 38.21 | 38.43 | 37.72 | 38.23 | +1.714% | 2,960 | -14.861% |
| 2026-06-25 | 37.88 | 38.06 | 37.56 | 37.59 | +0.729% | 6,330 | -13.401% |
| 2026-06-24 | 37.16 | 37.77 | 37.16 | 37.32 | +1.156% | 4,169 | -12.770% |
| 2026-06-23 | 37.00 | 37.38 | 36.89 | 36.89 | +0.605% | 5,174 | -11.761% |
| 2026-06-22 | 36.56 | 36.74 | 36.56 | 36.67 | +1.812% | 5,298 | -11.228% |
| 2026-06-18 | 37.00 | 37.00 | 35.57 | 36.02 | +1.392% | 3,315 | -9.619% |
| 2026-06-17 | 35.50 | 35.91 | 35.45 | 35.52 | +2.632% | 5,597 | -8.361% |
| 2026-06-16 | 36.76 | 36.76 | 34.61 | 34.61 | -1.138% | 626 | -5.949% |
| 2026-06-15 | 35.07 | 35.07 | 35.01 | 35.01 | +0.501% | 548 | -7.020% |
| 2026-06-12 | 34.74 | 35.24 | 34.74 | 34.84 | +0.400% | 1,300 | -6.554% |
| 2026-06-11 | 34.45 | 34.88 | 34.39 | 34.70 | +2.166% | 10,197 | -6.180% |
| 2026-06-10 | 36.47 | 36.47 | 33.96 | 33.96 | -2.215% | 1,490 | -4.147% |
| 2026-06-09 | 34.24 | 34.73 | 34.24 | 34.73 | +2.191% | 443 | -6.271% |
| 2026-06-08 | 33.80 | 34.07 | 33.80 | 33.99 | -0.489% | 561 | -4.217% |
| 2026-06-05 | 34.97 | 35.02 | 34.15 | 34.15 | -2.219% | 6,252 | -4.685% |
| 2026-06-04 | 34.83 | 35.17 | 34.83 | 34.93 | +1.710% | 1,005 | -6.801% |
| 2026-06-03 | 33.98 | 34.34 | 33.98 | 34.34 | +1.562% | 513 | -5.207% |
| 2026-06-02 | 35.00 | 35.00 | 33.81 | 33.81 | -4.520% | 2,921 | -3.726% |
| 2026-06-01 | 35.50 | 35.50 | 35.13 | 35.41 | -1.215% | 1,009 | -8.078% |
| 2026-05-29 | 35.85 | 35.85 | 35.85 | 35.85 | +0.427% | 301 | -9.195% |
| 2026-05-28 | 35.53 | 35.70 | 35.53 | 35.70 | +1.007% | 515 | -8.807% |
| 2026-05-27 | 35.72 | 35.72 | 35.33 | 35.34 | +0.616% | 930 | -7.889% |
| 2026-05-26 | 34.73 | 35.17 | 34.47 | 35.12 | +1.389% | 6,136 | -7.321% |
| 2026-05-22 | 35.34 | 35.34 | 34.64 | 34.64 | -0.249% | 326 | -6.034% |
| 2026-05-21 | 34.22 | 34.73 | 34.22 | 34.73 | +0.746% | 439 | -6.268% |
| 2026-05-20 | 34.53 | 34.53 | 34.47 | 34.47 | +2.138% | 156 | -5.569% |
| 2026-05-19 | 33.43 | 33.89 | 33.43 | 33.75 | -0.560% | 1,188 | -3.550% |
| 2026-05-18 | 35.15 | 35.15 | 33.90 | 33.94 | -2.449% | 855 | -4.090% |
| 2026-05-15 | 34.81 | 34.81 | 34.79 | 34.79 | -2.728% | 314 | -6.438% |
| 2026-05-14 | 35.86 | 35.86 | 35.69 | 35.77 | -0.690% | 1,541 | -8.991% |
| 2026-05-13 | 36.03 | 36.03 | 35.80 | 36.02 | +0.530% | 551 | -9.619% |
| 2026-05-12 | 35.73 | 35.83 | 35.70 | 35.83 | +0.469% | 836 | -9.140% |
| 2026-05-11 | 36.27 | 36.27 | 35.66 | 35.66 | +0.295% | 754 | -8.713% |
| 2026-05-08 | 35.71 | 35.85 | 35.51 | 35.55 | +0.047% | 3,597 | -8.444% |
| 2026-05-07 | 35.38 | 35.54 | 35.38 | 35.54 | -1.497% | 442 | -8.401% |
| 2026-05-06 | 36.15 | 36.15 | 35.71 | 36.08 | +1.916% | 1,447 | -9.772% |
| 2026-05-05 | 36.69 | 36.69 | 35.00 | 35.40 | +1.254% | 2,333 | -8.043% |
| 2026-05-04 | 34.85 | 34.96 | 34.85 | 34.96 | +1.431% | 305 | -6.890% |
| 2026-05-01 | 34.12 | 34.47 | 34.12 | 34.47 | -0.077% | 1,809 | -5.557% |
| 2026-04-30 | 34.03 | 34.49 | 34.03 | 34.49 | +1.787% | 1,575 | -5.629% |
| 2026-04-29 | 33.89 | 33.89 | 33.89 | 33.89 | -1.273% | 82 | -3.943% |
| 2026-04-28 | 34.33 | 34.33 | 34.33 | 34.33 | -0.422% | 236 | -5.165% |
| 2026-04-27 | 34.77 | 34.77 | 34.47 | 34.47 | -0.042% | 752 | -5.565% |
| 2026-04-24 | 34.55 | 34.57 | 34.45 | 34.48 | -0.445% | 1,477 | -5.605% |
| 2026-04-23 | 34.95 | 35.04 | 34.64 | 34.64 | -1.127% | 4,924 | -6.025% |
| 2026-04-22 | 32.99 | 35.03 | 32.99 | 35.03 | +1.149% | 489 | -7.084% |
| 2026-04-21 | 35.10 | 35.10 | 34.64 | 34.64 | -2.069% | 904 | -6.016% |
| 2026-04-20 | 35.75 | 35.75 | 35.37 | 35.37 | -0.979% | 671 | -7.961% |
| 2026-04-17 | 35.18 | 35.73 | 35.18 | 35.72 | +2.668% | 867 | -8.862% |
| 2026-04-16 | 34.77 | 34.79 | 34.62 | 34.79 | -1.144% | 1,585 | -6.430% |
| 2026-04-15 | 35.04 | 35.19 | 34.86 | 35.19 | +1.277% | 1,698 | -7.501% |
| 2026-04-14 | 35.52 | 35.52 | 34.23 | 34.75 | +2.441% | 5,693 | -6.320% |
| 2026-04-13 | 34.00 | 34.02 | 33.25 | 33.92 | +1.204% | 2,538 | -4.034% |
| 2026-04-10 | 35.80 | 35.86 | 33.41 | 33.52 | -1.699% | 2,734 | -2.879% |
| 2026-04-09 | 34.02 | 34.10 | 34.02 | 34.10 | +0.919% | 939 | -4.529% |
| 2026-04-08 | 33.70 | 33.79 | 33.64 | 33.79 | +2.140% | 4,188 | -3.652% |
| 2026-04-07 | 32.67 | 33.08 | 32.67 | 33.08 | -0.106% | 3,476 | -1.590% |
| 2026-04-06 | 33.44 | 33.44 | 33.11 | 33.11 | -0.592% | 1,558 | -1.694% |
| 2026-04-02 | 32.86 | 33.41 | 32.86 | 33.31 | +0.068% | 8,325 | -2.276% |
| 2026-04-01 | 32.98 | 33.44 | 32.98 | 33.29 | +0.996% | 789 | -2.209% |
| 2026-03-31 | 31.28 | 32.96 | 31.28 | 32.96 | +7.108% | 1,636 | -1.235% |
| 2026-03-30 | 30.77 | 30.77 | 30.77 | 30.77 | -0.272% | 215 | +5.785% |
| 2026-03-27 | 30.86 | 30.86 | 30.86 | 30.86 | -2.979% | 143 | +5.498% |
| 2026-03-26 | 31.80 | 31.80 | 31.80 | 31.80 | -0.863% | 57 | +2.355% |
| 2026-03-25 | 31.33 | 32.15 | 31.33 | 32.08 | +4.056% | 1,781 | +1.472% |
| 2026-03-24 | 31.08 | 31.08 | 30.50 | 30.83 | -0.573% | 1,006 | +5.588% |
| 2026-03-23 | 32.10 | 32.10 | 30.99 | 31.01 | +1.387% | 601 | +4.983% |
| 2026-03-20 | 31.06 | 31.36 | 30.58 | 30.58 | -1.899% | 518 | +6.439% |
| 2026-03-19 | 30.79 | 31.17 | 30.79 | 31.17 | +1.047% | 341 | +4.418% |
| 2026-03-18 | 30.85 | 30.85 | 30.85 | 30.85 | -2.160% | 202 | +5.511% |
| 2026-03-17 | 31.01 | 31.53 | 31.01 | 31.53 | +0.354% | 580 | +3.232% |
| 2026-03-16 | 32.55 | 32.55 | 31.42 | 31.42 | +1.352% | 542 | +3.597% |
| 2026-03-13 | 31.70 | 31.70 | 31.00 | 31.00 | -1.729% | 5,303 | +4.997% |
| 2026-03-12 | 31.55 | 31.55 | 31.55 | 31.55 | -3.232% | 29 | +3.182% |
| 2026-03-11 | 32.84 | 32.86 | 32.60 | 32.60 | -0.958% | 6,602 | -0.153% |
| 2026-03-10 | 32.78 | 33.35 | 32.78 | 32.92 | +1.419% | 539 | -1.109% |
| 2026-03-09 | 31.10 | 32.46 | 31.10 | 32.46 | +5.349% | 644 | +0.294% |
| 2026-03-06 | 31.05 | 31.05 | 30.43 | 30.81 | -0.125% | 2,606 | +5.659% |
| 2026-03-05 | 31.09 | 31.09 | 30.85 | 30.85 | -2.250% | 267 | +5.527% |
| 2026-03-04 | 31.48 | 31.56 | 31.12 | 31.56 | +1.880% | 453 | +3.152% |
| 2026-03-03 | 31.52 | 31.52 | 30.79 | 30.98 | -2.384% | 528 | +5.091% |
| 2026-03-02 | 31.94 | 31.94 | 31.44 | 31.73 | -1.081% | 1,875 | +2.585% |
| 2026-02-27 | 32.19 | 32.20 | 32.08 | 32.08 | -0.812% | 410 | +1.476% |
| 2026-02-26 | 31.76 | 32.34 | 31.76 | 32.34 | -1.201% | 604 | +0.653% |
| 2026-02-25 | 32.88 | 32.88 | 32.73 | 32.73 | +0.248% | 386 | -0.556% |
| 2026-02-24 | 32.65 | 32.65 | 32.65 | 32.65 | +0.838% | 192 | -0.310% |
| 2026-02-23 | 32.40 | 32.40 | 32.26 | 32.38 | +0.377% | 5,163 | +0.526% |
| 2026-02-20 | 32.22 | 32.26 | 31.98 | 32.26 | -0.526% | 324 | +0.905% |
| 2026-02-19 | 31.95 | 32.43 | 31.95 | 32.43 | +1.082% | 1,142 | +0.374% |
| 2026-02-18 | 32.08 | 32.08 | 32.08 | 32.08 | +0.436% | 181 | +1.460% |
| 2026-02-17 | 31.94 | 31.94 | 31.94 | 31.94 | +1.160% | 326 | +1.903% |
| 2026-02-13 | 31.20 | 32.16 | 31.20 | 31.58 | -0.338% | 721 | +3.085% |
| 2026-02-12 | 31.65 | 31.69 | 31.65 | 31.68 | -1.604% | 748 | +2.737% |
| 2026-02-11 | 32.20 | 32.20 | 32.20 | 32.20 | -0.561% | 232 | +1.089% |
| 2026-02-10 | 32.38 | 32.38 | 32.38 | 32.38 | -0.747% | 95 | +0.522% |
| 2026-02-09 | 32.13 | 32.67 | 32.13 | 32.63 | +0.744% | 558 | -0.228% |
| 2026-02-06 | 31.73 | 32.39 | 31.73 | 32.39 | +3.418% | 592 | +0.513% |
| 2026-02-05 | 31.82 | 31.82 | 31.32 | 31.32 | -2.982% | 300 | +3.949% |
| 2026-02-04 | 32.28 | 32.28 | 32.28 | 32.28 | -1.814% | 242 | +0.849% |
| 2026-02-03 | 33.16 | 33.34 | 32.87 | 32.87 | -0.318% | 1,059 | -0.980% |
| 2026-02-02 | 32.99 | 33.05 | 32.97 | 32.98 | +1.184% | 1,418 | -1.296% |
| 2026-01-30 | 32.57 | 32.61 | 32.57 | 32.59 | -1.279% | 1,478 | -0.127% |
| 2026-01-29 | 33.13 | 33.13 | 33.02 | 33.02 | +0.799% | 196 | -1.404% |
| 2026-01-28 | 32.95 | 32.95 | 32.75 | 32.75 | -1.836% | 1,543 | -0.617% |
| 2026-01-27 | 32.70 | 33.41 | 32.70 | 33.37 | +0.876% | 2,216 | -2.442% |
| 2026-01-26 | 33.08 | 33.08 | 33.08 | 33.08 | -0.348% | 237 | -1.587% |
| 2026-01-23 | 37.00 | 37.00 | 33.19 | 33.19 | -1.021% | 6,796 | -1.929% |
| 2026-01-22 | 33.21 | 33.58 | 33.21 | 33.53 | +2.271% | 42,388 | -2.931% |
| 2026-01-21 | 32.79 | 32.79 | 32.79 | 32.79 | +1.927% | 155 | -0.726% |
| 2026-01-20 | 33.10 | 33.10 | 32.08 | 32.17 | +0.111% | 1,437 | +1.187% |
| 2026-01-16 | 32.21 | 32.41 | 32.13 | 32.13 | +0.011% | 1,733 | +1.300% |
| 2026-01-15 | 33.03 | 33.03 | 32.13 | 32.13 | -1.436% | 389 | +1.310% |
| 2026-01-14 | 32.60 | 32.60 | 32.60 | 32.60 | +2.545% | 205 | -0.145% |
| 2026-01-13 | 31.60 | 31.80 | 31.60 | 31.79 | -0.379% | 560 | +2.397% |
| 2026-01-12 | 31.57 | 31.91 | 31.51 | 31.91 | -0.496% | 3,690 | +2.009% |
| 2026-01-09 | 32.10 | 32.10 | 32.07 | 32.07 | +0.033% | 340 | +1.503% |
| 2026-01-08 | 32.06 | 32.06 | 32.06 | 32.06 | -0.975% | 329 | +1.537% |
| 2026-01-07 | 32.18 | 32.57 | 32.10 | 32.38 | +2.713% | 4,754 | +0.547% |
| 2026-01-06 | 32.12 | 32.12 | 31.40 | 31.52 | +0.653% | 920 | +3.275% |
| 2026-01-05 | 32.51 | 32.51 | 31.04 | 31.32 | -1.482% | 2,141 | +3.949% |
| 2026-01-02 | 33.17 | 33.17 | 31.53 | 31.79 | -1.649% | 1,665 | +2.408% |
| 2025-12-31 | 31.68 | 32.32 | 31.68 | 32.32 | +1.118% | 258 | +0.720% |
| 2025-12-30 | 31.96 | 31.96 | 31.96 | 31.96 | -1.139% | 156 | +1.846% |
| 2025-12-29 | 33.28 | 33.28 | 32.33 | 32.33 | -0.554% | 2,074 | +0.687% |
| 2025-12-26 | 32.90 | 32.90 | 32.51 | 32.51 | -0.337% | 509 | +0.129% |
| 2025-12-24 | 32.74 | 32.74 | 32.62 | 32.62 | +1.022% | 278 | -0.208% |
| 2025-12-23 | 32.60 | 32.60 | 32.29 | 32.29 | -0.677% | 894 | +0.811% |
| 2025-12-22 | 32.20 | 32.72 | 32.20 | 32.51 | +0.884% | 1,533 | +0.129% |
| 2025-12-19 | 32.23 | 32.23 | 32.23 | 32.23 | +2.778% | 317 | +1.014% |
| 2025-12-18 | 31.46 | 31.53 | 31.35 | 31.35 | -0.455% | 943 | +3.821% |
| 2025-12-17 | 31.47 | 32.00 | 31.47 | 31.50 | -1.511% | 2,160 | +3.349% |
| 2025-12-16 | 32.21 | 32.21 | 31.78 | 31.98 | -1.629% | 824 | +1.787% |
| 2025-12-15 | 32.57 | 32.60 | 32.51 | 32.51 | -0.026% | 4,286 | +0.129% |
| 2025-12-12 | 32.87 | 32.87 | 32.43 | 32.52 | -0.146% | 1,077 | +0.103% |
| 2025-12-11 | 32.76 | 32.76 | 32.57 | 32.57 | -0.483% | 397 | -0.043% |
| 2025-12-10 | 31.76 | 32.72 | 31.76 | 32.72 | +0.948% | 1,348 | -0.525% |
| 2025-12-09 | 32.56 | 32.70 | 32.42 | 32.42 | -1.682% | 1,127 | +0.418% |
| 2025-12-08 | 33.32 | 33.32 | 32.97 | 32.97 | +0.983% | 631 | -1.271% |
| 2025-12-05 | 32.85 | 32.85 | 32.65 | 32.65 | +2.132% | 845 | -0.300% |
| 2025-12-04 | 31.22 | 31.97 | 31.20 | 31.97 | +1.859% | 420 | +1.826% |
| 2025-12-03 | 30.73 | 31.39 | 30.73 | 31.39 | +3.613% | 4,528 | +3.718% |
| 2025-12-02 | 30.78 | 30.78 | 30.29 | 30.29 | -1.586% | 883 | +7.465% |
| 2025-12-01 | 31.53 | 31.54 | 30.78 | 30.78 | -3.044% | 1,117 | +5.761% |
| 2025-11-28 | 32.12 | 32.12 | 31.63 | 31.75 | +0.854% | 764 | +2.542% |
| 2025-11-26 | 31.18 | 31.56 | 31.12 | 31.48 | +2.110% | 1,951 | +3.417% |
| 2025-11-25 | 30.80 | 30.87 | 30.80 | 30.83 | +0.682% | 681 | +5.600% |
| 2025-11-24 | 30.62 | 30.62 | 30.62 | 30.62 | +2.471% | 197 | +6.320% |
| 2025-11-21 | 29.88 | 29.88 | 29.88 | 29.88 | +2.703% | 208 | +8.946% |
| 2025-11-20 | 29.09 | 29.09 | 29.09 | 29.09 | -1.664% | 190 | +11.891% |
| 2025-11-19 | 29.54 | 29.58 | 29.54 | 29.58 | -0.817% | 353 | +10.029% |
| 2025-11-18 | 29.39 | 29.83 | 29.39 | 29.83 | +0.673% | 285 | +9.130% |
| 2025-11-17 | 29.77 | 29.77 | 29.63 | 29.63 | +0.065% | 435 | +9.865% |
| 2025-11-14 | 28.95 | 29.61 | 28.95 | 29.61 | +2.651% | 600 | +9.935% |
| 2025-11-13 | 29.25 | 29.25 | 28.85 | 28.85 | -1.313% | 2,605 | +12.850% |
| 2025-11-12 | 29.25 | 29.25 | 29.23 | 29.23 | +0.535% | 302 | +11.368% |
| 2025-11-11 | 28.78 | 29.07 | 28.78 | 29.07 | +3.354% | 522 | +11.965% |
| 2025-11-10 | 28.13 | 28.13 | 28.13 | 28.13 | +0.557% | 151 | +15.720% |
| 2025-11-07 | 27.70 | 27.97 | 27.70 | 27.97 | -0.120% | 284 | +16.365% |
| 2025-11-06 | 27.99 | 28.14 | 27.89 | 28.01 | -0.954% | 4,238 | +16.225% |
| 2025-11-05 | 28.30 | 28.30 | 27.92 | 28.28 | -1.358% | 4,377 | +15.116% |
| 2025-11-04 | 28.47 | 29.46 | 28.47 | 28.67 | -3.191% | 1,260 | +13.553% |
| 2025-11-03 | 29.74 | 29.74 | 29.06 | 29.61 | -2.039% | 1,048 | +9.929% |
| 2025-10-31 | 30.19 | 30.23 | 30.02 | 30.23 | +0.506% | 2,350 | +7.688% |
| 2025-10-30 | 30.03 | 30.32 | 30.03 | 30.08 | -0.507% | 507 | +8.233% |
| 2025-10-29 | 31.27 | 31.27 | 30.07 | 30.23 | -0.597% | 1,927 | +7.684% |
| 2025-10-28 | 30.02 | 30.41 | 30.02 | 30.41 | +0.760% | 550 | +7.042% |
| 2025-10-27 | 29.75 | 30.23 | 29.75 | 30.18 | +3.467% | 972 | +7.855% |
| 2025-10-24 | 29.17 | 29.17 | 29.17 | 29.17 | +0.514% | 92 | +11.594% |
| 2025-10-23 | 29.07 | 29.13 | 29.02 | 29.02 | -0.305% | 876 | +12.168% |
| 2025-10-22 | 29.26 | 29.26 | 29.00 | 29.11 | -1.702% | 1,134 | +11.826% |
| 2025-10-21 | 27.67 | 29.61 | 27.67 | 29.61 | +0.680% | 887 | +9.923% |
| 2025-10-20 | 28.99 | 29.53 | 28.99 | 29.41 | +1.977% | 4,254 | +10.671% |
| 2025-10-17 | 28.96 | 28.96 | 28.81 | 28.84 | -0.001% | 708 | +12.859% |
| 2025-10-16 | 29.52 | 29.61 | 28.74 | 28.84 | +2.241% | 5,394 | +12.857% |
| 2025-10-15 | 28.06 | 28.21 | 28.02 | 28.21 | +2.360% | 2,530 | +15.386% |
| 2025-10-14 | 27.58 | 27.58 | 27.56 | 27.56 | +0.578% | 343 | +18.109% |
| 2025-10-13 | 27.68 | 27.68 | 27.40 | 27.40 | -0.482% | 411 | +18.792% |
| 2025-10-10 | 27.68 | 27.68 | 27.54 | 27.54 | -2.922% | 331 | +18.220% |
| 2025-10-09 | 28.36 | 28.36 | 28.36 | 28.36 | +1.213% | 102 | +14.765% |
| 2025-10-08 | 28.02 | 28.02 | 28.02 | 28.02 | +1.113% | 81 | +16.157% |
| 2025-10-07 | 28.61 | 28.61 | 27.72 | 27.72 | -0.233% | 347 | +17.450% |
| 2025-10-06 | 27.84 | 27.84 | 27.78 | 27.78 | -0.621% | 196 | +17.176% |
| 2025-10-03 | 27.95 | 27.95 | 27.95 | 27.95 | +1.861% | 91 | +16.449% |
| 2025-10-02 | 27.16 | 27.44 | 27.16 | 27.44 | +2.137% | 485 | +18.616% |
| 2025-10-01 | 26.87 | 26.87 | 26.87 | 26.87 | +0.286% | 57 | +21.151% |
| 2025-09-30 | 26.79 | 26.79 | 26.79 | 26.79 | +1.350% | 38 | +21.497% |
| 2025-09-29 | 26.44 | 26.44 | 26.44 | 26.44 | +1.007% | 78 | +23.138% |
| 2025-09-26 | 26.00 | 26.17 | 26.00 | 26.17 | +2.343% | 195 | +24.378% |
| 2025-09-25 | 25.57 | 25.57 | 25.57 | 25.57 | -1.894% | 158 | +27.292% |
| 2025-09-24 | 26.01 | 26.07 | 26.01 | 26.07 | +0.145% | 1,986 | +24.881% |
| 2025-09-23 | 26.03 | 26.03 | 26.03 | 26.03 | -0.625% | 138 | +25.062% |
| 2025-09-22 | 25.98 | 26.19 | 25.98 | 26.19 | +1.271% | 116 | +24.280% |
| 2025-09-19 | 25.86 | 25.86 | 25.86 | 25.86 | -1.668% | 239 | +25.860% |
| 2025-09-18 | 26.30 | 26.30 | 26.30 | 26.30 | +2.476% | 53 | +23.761% |
| 2025-09-17 | 25.67 | 25.67 | 25.67 | 25.67 | +0.563% | 140 | +26.825% |
| 2025-09-16 | 25.52 | 25.52 | 25.52 | 25.52 | +0.408% | 24 | +27.539% |
| 2025-09-15 | 25.53 | 25.68 | 25.42 | 25.42 | -0.439% | 638 | +28.059% |
| 2025-09-12 | 25.53 | 25.53 | 25.53 | 25.53 | -1.464% | 9 | +27.496% |
| 2025-09-11 | 25.91 | 25.91 | 25.91 | 25.91 | +1.375% | 31 | +25.630% |
| 2025-09-10 | 25.57 | 25.57 | 25.56 | 25.56 | -1.066% | 231 | +27.357% |
| 2025-09-09 | 25.83 | 25.83 | 25.83 | 25.83 | +0.119% | 11 | +26.000% |
| 2025-09-08 | 25.78 | 25.86 | 25.78 | 25.80 | -0.377% | 733 | +26.150% |
| 2025-09-05 | 25.92 | 25.92 | 25.90 | 25.90 | +1.522% | 337 | +25.674% |
| 2025-09-04 | 25.51 | 25.51 | 25.51 | 25.51 | +0.332% | 24 | +27.587% |
| 2025-09-03 | 25.36 | 25.43 | 25.36 | 25.43 | +0.736% | 411 | +28.010% |
| 2025-09-02 | 25.24 | 25.24 | 25.24 | 25.24 | +0.970% | 239 | +28.952% |
| 2025-08-29 | 25.00 | 25.00 | 25.00 | 25.00 | -0.591% | 68 | +30.203% |
| 2025-08-28 | 25.15 | 25.15 | 25.15 | 25.15 | +0.088% | 187 | +29.433% |
| 2025-08-27 | 25.13 | 25.13 | 25.13 | 25.13 | +0.673% | 12 | +29.547% |
| 2025-08-26 | 24.78 | 24.96 | 24.78 | 24.96 | +1.546% | 181 | +30.420% |
| 2025-08-25 | 24.85 | 24.85 | 24.58 | 24.58 | -2.343% | 332 | +32.436% |
| 2025-08-22 | 25.17 | 25.17 | 25.17 | 25.17 | +2.904% | 74 | +29.333% |
| 2025-08-21 | 24.46 | 24.46 | 24.46 | 24.46 | +0.794% | 8 | +33.089% |
| 2025-08-20 | 24.27 | 24.27 | 24.27 | 24.27 | +0.591% | 80 | +34.146% |
| 2025-08-19 | 24.32 | 24.34 | 24.12 | 24.12 | -1.360% | 313 | +34.938% |
| 2025-08-18 | 24.43 | 24.46 | 24.43 | 24.46 | -0.121% | 216 | +33.104% |
| 2025-08-15 | 24.49 | 24.49 | 24.49 | 24.49 | +0.869% | 170 | +32.942% |
| 2025-08-14 | 24.01 | 24.27 | 24.01 | 24.27 | -0.352% | 1,085 | +34.098% |
| 2025-08-13 | 24.29 | 24.36 | 24.13 | 24.36 | +2.783% | 646 | +33.626% |
| 2025-08-12 | 23.52 | 23.70 | 23.37 | 23.70 | +2.113% | 791 | +37.344% |
| 2025-08-11 | 23.35 | 23.35 | 23.21 | 23.21 | -1.304% | 1,403 | +40.246% |
| 2025-08-08 | 23.52 | 23.52 | 23.52 | 23.52 | -0.275% | 39 | +38.418% |
| 2025-08-07 | 23.58 | 23.58 | 23.58 | 23.58 | -0.676% | 17 | +38.037% |
| 2025-08-06 | 23.26 | 23.74 | 23.26 | 23.74 | -0.409% | 747 | +37.105% |
| 2025-08-05 | 23.84 | 23.86 | 23.84 | 23.84 | +1.189% | 719 | +36.544% |
| 2025-08-04 | 23.37 | 23.56 | 23.37 | 23.56 | +1.480% | 216 | +38.168% |
| 2025-08-01 | 23.22 | 23.22 | 23.22 | 23.22 | -0.510% | 39 | +40.212% |
| 2025-07-31 | 23.66 | 23.66 | 23.34 | 23.34 | -0.045% | 588 | +39.497% |
| 2025-07-30 | 23.35 | 23.35 | 23.35 | 23.35 | +1.372% | 327 | +39.435% |
| 2025-07-29 | 23.03 | 23.03 | 23.03 | 23.03 | +0.335% | 111 | +41.347% |
| 2025-07-28 | 23.22 | 23.24 | 22.95 | 22.95 | -1.304% | 1,032 | +41.821% |
| 2025-07-25 | 23.31 | 23.31 | 23.26 | 23.26 | -0.313% | 191 | +39.971% |
| 2025-07-24 | 23.40 | 23.40 | 23.33 | 23.33 | -0.304% | 158 | +39.533% |
| 2025-07-23 | 23.40 | 23.40 | 23.40 | 23.40 | +2.819% | 89 | +39.109% |
| 2025-07-22 | 22.76 | 22.76 | 22.76 | 22.76 | +0.416% | 174 | +43.031% |
| 2025-07-21 | 22.66 | 22.66 | 22.66 | 22.66 | -0.217% | 118 | +43.625% |
| 2025-07-18 | 22.71 | 22.71 | 22.71 | 22.71 | -2.126% | 128 | +43.314% |
| 2025-07-17 | 23.27 | 23.27 | 23.21 | 23.21 | +1.772% | 132 | +40.266% |
| 2025-07-16 | 22.80 | 22.80 | 22.80 | 22.80 | +1.753% | 65 | +42.752% |
| 2025-07-15 | 22.41 | 22.41 | 22.41 | 22.41 | -2.441% | 123 | +45.254% |
| 2025-07-14 | 22.97 | 22.97 | 22.97 | 22.97 | +1.113% | 79 | +41.708% |
| 2025-07-11 | 22.72 | 22.72 | 22.72 | 22.72 | -2.080% | 16 | +43.285% |
| 2025-07-10 | 23.20 | 23.20 | 23.20 | 23.20 | +1.600% | 112 | +40.305% |
| 2025-07-09 | 22.84 | 22.84 | 22.84 | 22.84 | +3.104% | 97 | +42.550% |
| 2025-07-08 | 22.15 | 22.15 | 22.15 | 22.15 | +0.875% | 143 | +46.975% |
| 2025-07-07 | 21.96 | 21.96 | 21.96 | 21.96 | -1.724% | 58 | +48.262% |
| 2025-07-03 | 22.34 | 22.34 | 22.34 | 22.34 | -0.070% | 152 | +45.705% |
| 2025-07-02 | 22.36 | 22.36 | 22.36 | 22.36 | +2.126% | 217 | +45.604% |
| 2025-07-01 | 22.33 | 22.33 | 21.89 | 21.89 | -0.072% | 257 | +48.699% |
| 2025-06-30 | 21.91 | 21.91 | 21.91 | 21.91 | -0.236% | 64 | +48.592% |
| 2025-06-27 | 21.96 | 21.96 | 21.96 | 21.96 | -0.851% | 53 | +48.242% |
| 2025-06-26 | 22.15 | 22.15 | 22.15 | 22.15 | -0.396% | 125 | +46.981% |
| 2025-06-25 | 22.09 | 22.24 | 22.09 | 22.24 | -0.241% | 437 | +46.399% |
| 2025-06-24 | 22.29 | 22.29 | 22.29 | 22.29 | +2.346% | 241 | +46.046% |
| 2025-06-23 | 21.92 | 21.92 | 21.78 | 21.78 | -1.003% | 184 | +49.473% |
| 2025-06-20 | 22.20 | 22.20 | 22.00 | 22.00 | -1.377% | 221 | +47.974% |
| 2025-06-18 | 22.47 | 22.47 | 22.26 | 22.31 | +0.351% | 1,828 | +45.936% |
| 2025-06-17 | 22.43 | 22.43 | 22.23 | 22.23 | -2.146% | 213 | +46.449% |
| 2025-06-16 | 22.71 | 22.71 | 22.71 | 22.71 | -0.653% | 146 | +43.306% |
| 2025-06-13 | 22.87 | 22.87 | 22.86 | 22.86 | -2.255% | 213 | +42.370% |
| 2025-06-12 | 23.39 | 23.39 | 23.39 | 23.39 | -0.454% | 131 | +39.159% |
| 2025-06-11 | 23.89 | 23.89 | 23.50 | 23.50 | -1.324% | 212 | +38.528% |
| 2025-06-10 | 23.89 | 23.89 | 23.81 | 23.81 | +1.085% | 467 | +36.694% |
| 2025-06-09 | 24.30 | 24.30 | 23.52 | 23.56 | -0.501% | 1,336 | +38.176% |
| 2025-06-06 | 23.52 | 23.68 | 23.52 | 23.68 | +2.251% | 442 | +37.484% |
| 2025-06-05 | 23.00 | 23.23 | 22.75 | 23.16 | +0.371% | 795 | +40.579% |
| 2025-06-04 | 23.05 | 23.08 | 23.05 | 23.07 | +1.164% | 2,655 | +41.101% |
| 2025-06-03 | 22.80 | 22.80 | 22.80 | 22.80 | +1.890% | 202 | +42.744% |
| 2025-06-02 | 22.21 | 22.38 | 22.21 | 22.38 | +1.889% | 380 | +45.442% |
| 2025-05-30 | 21.97 | 21.97 | 21.86 | 21.97 | -0.963% | 419 | +48.189% |
| 2025-05-29 | 22.05 | 22.20 | 22.05 | 22.18 | +1.692% | 1,686 | +46.761% |
| 2025-05-28 | 21.81 | 21.81 | 21.81 | 21.81 | -1.351% | 130 | +49.244% |
| 2025-05-27 | 23.00 | 23.00 | 22.03 | 22.11 | +0.420% | 6,941 | +47.227% |
| 2025-05-23 | 21.91 | 22.03 | 21.88 | 22.02 | -0.206% | 2,982 | +47.846% |
| 2025-05-22 | 22.16 | 22.16 | 22.01 | 22.06 | -1.090% | 795 | +47.542% |
| 2025-05-21 | 22.80 | 22.80 | 22.31 | 22.31 | -1.290% | 1,552 | +45.934% |
| 2025-05-20 | 22.34 | 22.62 | 22.19 | 22.60 | +1.226% | 8,068 | +44.052% |
| 2025-05-19 | 22.27 | 22.32 | 21.93 | 22.32 | +1.199% | 667 | +45.817% |
| 2025-05-16 | 22.09 | 22.14 | 22.06 | 22.06 | +2.669% | 1,110 | +47.567% |
| 2025-05-15 | 21.49 | 21.49 | 21.49 | 21.49 | +1.273% | 29 | +51.505% |
| 2025-05-14 | 21.45 | 21.45 | 21.11 | 21.22 | -0.449% | 2,310 | +53.434% |
| 2025-05-13 | 21.22 | 21.31 | 21.22 | 21.31 | -1.668% | 4,592 | +52.745% |
| 2025-05-12 | 21.52 | 21.69 | 21.52 | 21.67 | +1.987% | 1,540 | +50.197% |
| 2025-05-09 | 21.25 | 21.25 | 21.25 | 21.25 | -0.347% | 14 | +53.182% |
| 2025-05-08 | 21.49 | 21.49 | 21.32 | 21.32 | +0.888% | 522 | +52.651% |
| 2025-05-07 | 21.25 | 21.25 | 21.14 | 21.14 | -0.485% | 1,293 | +54.006% |
| 2025-05-06 | 21.24 | 21.24 | 21.24 | 21.24 | -6.410% | 36 | +53.259% |
| 2025-05-05 | 22.76 | 22.86 | 22.69 | 22.69 | -2.537% | 1,820 | +43.435% |
| 2025-05-02 | 23.29 | 23.29 | 23.29 | 23.29 | +2.495% | 18 | +39.796% |
| 2025-05-01 | 22.72 | 22.72 | 22.72 | 22.72 | +0.065% | 222 | +43.284% |
| 2025-04-30 | 22.70 | 22.70 | 22.70 | 22.70 | +1.277% | 172 | +43.377% |
| 2025-04-29 | 22.15 | 22.42 | 22.15 | 22.42 | +1.041% | 228 | +45.207% |
| 2025-04-28 | 22.23 | 22.23 | 22.17 | 22.19 | +0.834% | 370 | +46.719% |
| 2025-04-25 | 22.00 | 22.00 | 22.00 | 22.00 | -0.266% | 60 | +47.942% |
| 2025-04-24 | 21.80 | 22.06 | 21.75 | 22.06 | +1.756% | 1,017 | +47.548% |
| 2025-04-23 | 23.06 | 23.06 | 21.68 | 21.68 | +1.690% | 1,167 | +50.140% |
| 2025-04-22 | 21.32 | 21.32 | 21.32 | 21.32 | +3.485% | 115 | +52.677% |
| 2025-04-21 | 20.60 | 20.60 | 20.60 | 20.60 | +0.635% | 7 | +57.998% |
| 2025-04-17 | 20.26 | 20.47 | 20.26 | 20.47 | +2.346% | 107 | +59.001% |
| 2025-04-16 | 19.97 | 20.00 | 19.97 | 20.00 | -1.351% | 109 | +62.732% |
| 2025-04-15 | 20.42 | 20.42 | 20.23 | 20.28 | +0.545% | 810 | +60.533% |
| 2025-04-14 | 20.17 | 20.17 | 20.17 | 20.17 | 0.000% | 149 | +61.407% |