IDGT
iShares U.S. Digital Infrastructure and Real Estate ETF
stockNYSEETF
Market OpenOct 2, 2026 3:52:26 PM EDT
115.57USD+0.236%(+0.27)17,551
114.90Bid114.99Ask0.09SpreadIDGT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 114.88 | 116.66 | 114.88 | 115.29 | +1.571% | 17,754 | 0.000% |
| 2026-10-01 | 112.62 | 113.51 | 111.80 | 113.51 | +0.961% | 19,231 | +1.571% |
| 2026-09-30 | 113.01 | 113.01 | 112.42 | 112.43 | +0.021% | 15,821 | +2.546% |
| 2026-09-29 | 112.58 | 113.01 | 111.53 | 112.41 | +0.175% | 14,385 | +2.568% |
| 2026-09-28 | 113.25 | 113.25 | 111.59 | 112.21 | -1.691% | 15,738 | +2.747% |
| 2026-09-25 | 115.32 | 115.32 | 114.01 | 114.14 | -0.201% | 8,669 | +1.010% |
| 2026-09-24 | 115.46 | 115.46 | 113.86 | 114.37 | -1.795% | 15,886 | +0.807% |
| 2026-09-23 | 116.83 | 117.35 | 115.20 | 116.46 | -0.513% | 80,052 | -1.002% |
| 2026-09-22 | 117.48 | 117.71 | 116.15 | 117.06 | -0.578% | 21,322 | -1.510% |
| 2026-09-21 | 115.43 | 117.88 | 115.25 | 117.74 | +3.055% | 39,468 | -2.078% |
| 2026-09-18 | 115.24 | 115.24 | 113.41 | 114.25 | -0.893% | 21,413 | +0.913% |
| 2026-09-17 | 114.93 | 115.99 | 114.91 | 115.28 | +1.667% | 12,209 | +0.011% |
| 2026-09-16 | 114.06 | 115.28 | 112.67 | 113.39 | +0.327% | 24,004 | +1.678% |
| 2026-09-15 | 112.42 | 113.35 | 112.42 | 113.02 | +0.355% | 35,781 | +2.011% |
| 2026-09-14 | 113.64 | 114.09 | 112.59 | 112.62 | -3.256% | 15,234 | +2.373% |
| 2026-09-11 | 114.16 | 116.46 | 114.16 | 116.41 | +3.072% | 23,885 | -0.960% |
| 2026-09-10 | 113.62 | 114.44 | 112.94 | 112.94 | -1.714% | 17,457 | +2.083% |
| 2026-09-09 | 115.92 | 116.68 | 114.77 | 114.91 | -0.616% | 22,047 | +0.333% |
| 2026-09-08 | 114.39 | 116.94 | 114.39 | 115.62 | +1.495% | 17,671 | -0.285% |
| 2026-09-04 | 113.55 | 114.50 | 113.55 | 113.92 | +0.291% | 11,990 | +1.205% |
| 2026-09-03 | 111.88 | 113.70 | 111.03 | 113.59 | +1.284% | 40,922 | +1.499% |
| 2026-09-02 | 113.30 | 113.30 | 111.40 | 112.15 | -1.067% | 8,346 | +2.802% |
| 2026-09-01 | 115.00 | 115.53 | 113.17 | 113.36 | -2.259% | 10,210 | +1.705% |
| 2026-08-31 | 115.70 | 116.18 | 115.17 | 115.98 | +0.014% | 9,065 | -0.593% |
| 2026-08-28 | 118.25 | 118.48 | 115.68 | 115.96 | -2.116% | 17,002 | -0.578% |
| 2026-08-27 | 118.91 | 119.14 | 118.21 | 118.47 | +0.577% | 16,520 | -2.682% |
| 2026-08-26 | 116.87 | 117.88 | 116.87 | 117.79 | +0.486% | 9,445 | -2.120% |
| 2026-08-25 | 116.25 | 117.28 | 116.22 | 117.22 | +1.771% | 16,718 | -1.644% |
| 2026-08-24 | 116.27 | 116.27 | 114.18 | 115.18 | -1.772% | 16,681 | +0.098% |
| 2026-08-21 | 117.38 | 117.43 | 116.60 | 117.26 | +0.573% | 17,915 | -1.676% |
| 2026-08-20 | 116.78 | 117.74 | 116.57 | 116.59 | -0.631% | 18,676 | -1.113% |
| 2026-08-19 | 120.04 | 120.04 | 116.68 | 117.33 | -1.478% | 19,207 | -1.736% |
| 2026-08-18 | 121.13 | 121.13 | 119.03 | 119.09 | -3.061% | 22,714 | -3.189% |
| 2026-08-17 | 123.71 | 123.94 | 122.69 | 122.85 | -0.447% | 12,185 | -6.152% |
| 2026-08-14 | 123.21 | 123.62 | 122.56 | 123.40 | +0.368% | 18,425 | -6.571% |
| 2026-08-13 | 121.95 | 124.14 | 121.95 | 122.95 | +0.614% | 12,793 | -6.228% |
| 2026-08-12 | 120.64 | 122.60 | 120.64 | 122.20 | +4.000% | 20,833 | -5.652% |
| 2026-08-11 | 117.10 | 117.94 | 116.90 | 117.50 | +0.778% | 16,272 | -1.878% |
| 2026-08-10 | 116.48 | 117.88 | 116.19 | 116.59 | +0.461% | 24,109 | -1.114% |
| 2026-08-07 | 116.20 | 116.50 | 115.54 | 116.06 | +1.076% | 34,901 | -0.659% |
| 2026-08-06 | 115.40 | 116.26 | 114.77 | 114.82 | -2.122% | 21,265 | +0.411% |
| 2026-08-05 | 119.90 | 119.90 | 116.81 | 117.31 | -2.437% | 15,027 | -1.720% |
| 2026-08-04 | 116.50 | 120.42 | 116.25 | 120.24 | +4.407% | 31,242 | -4.114% |
| 2026-08-03 | 112.61 | 115.39 | 112.26 | 115.17 | +1.836% | 22,943 | +0.111% |
| 2026-07-31 | 113.55 | 114.12 | 111.91 | 113.09 | +0.658% | 21,263 | +1.949% |
| 2026-07-30 | 112.23 | 113.21 | 111.70 | 112.35 | +2.053% | 20,157 | +2.619% |
| 2026-07-29 | 112.28 | 112.91 | 108.91 | 110.09 | -2.116% | 120,306 | +4.726% |
| 2026-07-28 | 112.59 | 113.58 | 111.22 | 112.47 | -0.846% | 26,746 | +2.510% |
| 2026-07-27 | 115.53 | 115.53 | 112.18 | 113.43 | -0.761% | 13,000 | +1.642% |
| 2026-07-24 | 114.55 | 116.31 | 114.28 | 114.30 | +0.167% | 114,814 | +0.869% |
| 2026-07-23 | 114.22 | 116.14 | 113.78 | 114.11 | -0.987% | 20,817 | +1.037% |
| 2026-07-22 | 114.49 | 116.07 | 114.49 | 115.25 | +0.636% | 16,622 | +0.039% |
| 2026-07-21 | 113.79 | 114.73 | 113.66 | 114.52 | +1.561% | 14,288 | +0.675% |
| 2026-07-20 | 113.88 | 114.75 | 112.71 | 112.76 | -0.591% | 22,126 | +2.246% |
| 2026-07-17 | 111.46 | 114.17 | 110.83 | 113.43 | +0.372% | 81,909 | +1.642% |
| 2026-07-16 | 114.70 | 115.03 | 112.30 | 113.01 | -2.384% | 41,511 | +2.020% |
| 2026-07-15 | 118.68 | 118.68 | 113.63 | 115.77 | -1.882% | 26,014 | -0.412% |
| 2026-07-14 | 119.84 | 119.84 | 117.59 | 117.99 | -0.648% | 20,567 | -2.286% |
| 2026-07-13 | 120.16 | 120.38 | 118.48 | 118.76 | -1.762% | 20,313 | -2.920% |
| 2026-07-10 | 120.59 | 121.27 | 120.00 | 120.89 | +0.299% | 26,837 | -4.630% |
| 2026-07-09 | 119.62 | 121.01 | 119.22 | 120.53 | +2.352% | 23,336 | -4.345% |
| 2026-07-08 | 114.29 | 117.83 | 114.29 | 117.76 | +2.134% | 67,171 | -2.095% |
| 2026-07-07 | 115.37 | 116.39 | 114.13 | 115.30 | -0.945% | 23,957 | -0.006% |
| 2026-07-06 | 115.10 | 117.35 | 114.97 | 116.40 | +1.873% | 42,322 | -0.951% |
| 2026-07-02 | 117.49 | 118.04 | 113.45 | 114.26 | -2.641% | 32,042 | +0.904% |
| 2026-07-01 | 118.09 | 118.63 | 116.81 | 117.36 | -1.988% | 69,287 | -1.761% |
| 2026-06-30 | 119.22 | 120.45 | 119.16 | 119.74 | -0.108% | 42,142 | -3.714% |
| 2026-06-29 | 120.55 | 120.63 | 117.99 | 119.87 | +0.134% | 155,669 | -3.818% |
| 2026-06-26 | 119.94 | 120.45 | 119.39 | 119.71 | -1.156% | 193,413 | -3.690% |
| 2026-06-25 | 124.13 | 124.13 | 120.25 | 121.11 | -0.493% | 343,665 | -4.803% |
| 2026-06-24 | 123.91 | 123.91 | 121.22 | 121.71 | -1.553% | 27,741 | -5.273% |
| 2026-06-23 | 122.93 | 124.26 | 122.14 | 123.63 | -1.842% | 27,658 | -6.744% |
| 2026-06-22 | 124.73 | 126.74 | 124.73 | 125.95 | +1.638% | 38,215 | -8.461% |
| 2026-06-18 | 124.28 | 124.65 | 123.05 | 123.92 | +1.242% | 15,168 | -6.962% |
| 2026-06-17 | 124.70 | 125.06 | 122.36 | 122.40 | -1.211% | 15,821 | -5.807% |
| 2026-06-16 | 125.83 | 126.50 | 123.90 | 123.90 | -1.432% | 22,600 | -6.947% |
| 2026-06-15 | 126.69 | 126.69 | 124.89 | 125.70 | +0.649% | 38,461 | -8.279% |
| 2026-06-12 | 125.23 | 126.18 | 124.08 | 124.89 | +0.523% | 52,880 | -7.685% |
| 2026-06-11 | 121.60 | 124.31 | 120.95 | 124.24 | +2.941% | 20,855 | -7.202% |
| 2026-06-10 | 121.86 | 123.82 | 120.69 | 120.69 | -2.210% | 31,849 | -4.472% |
| 2026-06-09 | 126.05 | 126.41 | 120.04 | 123.42 | -1.518% | 50,639 | -6.583% |
| 2026-06-08 | 126.64 | 126.75 | 124.94 | 125.32 | +0.368% | 38,585 | -8.001% |
| 2026-06-05 | 129.15 | 129.15 | 124.41 | 124.86 | -4.832% | 72,905 | -7.662% |
| 2026-06-04 | 128.46 | 131.42 | 126.55 | 131.20 | +0.482% | 45,314 | -12.124% |
| 2026-06-03 | 132.37 | 132.37 | 130.24 | 130.57 | -1.575% | 54,727 | -11.700% |
| 2026-06-02 | 131.03 | 133.05 | 131.03 | 132.66 | +1.936% | 44,947 | -13.092% |
| 2026-06-01 | 128.34 | 130.71 | 128.34 | 130.14 | +0.993% | 49,794 | -11.409% |
| 2026-05-29 | 128.32 | 129.36 | 127.52 | 128.86 | +2.392% | 43,785 | -10.529% |
| 2026-05-28 | 126.23 | 126.83 | 124.36 | 125.85 | +0.270% | 19,383 | -8.388% |
| 2026-05-27 | 126.83 | 126.83 | 124.50 | 125.51 | -0.916% | 43,254 | -8.141% |
| 2026-05-26 | 126.19 | 126.74 | 125.53 | 126.67 | +1.580% | 30,245 | -8.982% |
| 2026-05-22 | 122.24 | 124.74 | 122.24 | 124.70 | +3.049% | 28,249 | -7.544% |
| 2026-05-21 | 117.90 | 121.06 | 117.90 | 121.01 | +2.304% | 39,806 | -4.725% |
| 2026-05-20 | 116.97 | 118.83 | 116.97 | 118.28 | +1.751% | 94,026 | -2.530% |
| 2026-05-19 | 114.92 | 116.84 | 114.17 | 116.25 | -0.009% | 23,078 | -0.823% |
| 2026-05-18 | 117.57 | 117.84 | 114.58 | 116.26 | -0.598% | 40,554 | -0.832% |
| 2026-05-15 | 117.65 | 117.75 | 116.71 | 116.96 | -2.265% | 43,758 | -1.425% |
| 2026-05-14 | 120.37 | 120.66 | 119.06 | 119.67 | +0.411% | 29,340 | -3.658% |
| 2026-05-13 | 120.34 | 120.34 | 117.51 | 119.18 | -0.226% | 84,090 | -3.262% |
| 2026-05-12 | 121.25 | 121.25 | 117.13 | 119.45 | -2.146% | 304,696 | -3.480% |
| 2026-05-11 | 120.70 | 123.04 | 120.70 | 122.07 | +1.717% | 123,379 | -5.552% |
| 2026-05-08 | 119.70 | 120.60 | 119.08 | 120.01 | +0.225% | 112,103 | -3.931% |
| 2026-05-07 | 122.54 | 122.54 | 118.90 | 119.74 | -3.311% | 676,587 | -3.714% |
| 2026-05-06 | 123.53 | 123.89 | 122.29 | 123.84 | +1.259% | 86,853 | -6.902% |
| 2026-05-05 | 121.66 | 122.89 | 121.39 | 122.30 | +1.561% | 51,824 | -5.730% |
| 2026-05-04 | 120.94 | 121.49 | 120.02 | 120.42 | -0.232% | 45,515 | -4.258% |
| 2026-05-01 | 119.94 | 121.25 | 119.94 | 120.70 | +1.030% | 24,319 | -4.480% |
| 2026-04-30 | 116.90 | 119.51 | 116.45 | 119.47 | +2.912% | 45,861 | -3.496% |
| 2026-04-29 | 113.95 | 116.09 | 113.86 | 116.09 | +2.309% | 19,276 | -0.687% |
| 2026-04-28 | 113.53 | 114.03 | 112.61 | 113.47 | -1.416% | 32,837 | +1.606% |
| 2026-04-27 | 116.84 | 116.84 | 114.50 | 115.10 | -1.379% | 24,161 | +0.168% |
| 2026-04-24 | 116.99 | 117.41 | 116.55 | 116.71 | +0.655% | 20,946 | -1.214% |
| 2026-04-23 | 116.19 | 117.14 | 114.40 | 115.95 | -0.181% | 34,309 | -0.567% |
| 2026-04-22 | 116.99 | 117.25 | 115.82 | 116.16 | -0.009% | 38,723 | -0.747% |
| 2026-04-21 | 117.39 | 117.72 | 116.00 | 116.17 | -0.599% | 37,029 | -0.755% |
| 2026-04-20 | 115.45 | 116.93 | 115.45 | 116.87 | +1.116% | 84,168 | -1.350% |
| 2026-04-17 | 115.17 | 115.60 | 114.62 | 115.58 | +1.359% | 329,624 | -0.248% |
| 2026-04-16 | 112.23 | 114.03 | 111.65 | 114.03 | +1.876% | 22,606 | +1.107% |
| 2026-04-15 | 112.08 | 112.08 | 110.87 | 111.93 | +0.476% | 14,613 | +3.004% |
| 2026-04-14 | 111.61 | 111.61 | 110.06 | 111.40 | +1.006% | 34,114 | +3.494% |
| 2026-04-13 | 107.78 | 110.31 | 107.78 | 110.29 | +2.386% | 32,942 | +4.536% |
| 2026-04-10 | 107.74 | 107.97 | 107.00 | 107.72 | +0.654% | 24,529 | +7.030% |
| 2026-04-09 | 106.84 | 107.56 | 105.80 | 107.02 | +0.168% | 67,606 | +7.730% |
| 2026-04-08 | 106.67 | 106.84 | 105.00 | 106.84 | +3.427% | 20,286 | +7.912% |
| 2026-04-07 | 102.36 | 103.36 | 101.81 | 103.30 | +0.272% | 9,229 | +11.610% |
| 2026-04-06 | 102.91 | 103.43 | 102.88 | 103.02 | +0.185% | 10,087 | +11.913% |
| 2026-04-02 | 97.51 | 102.83 | 97.23 | 102.83 | +3.565% | 17,502 | +12.120% |
| 2026-04-01 | 98.89 | 100.05 | 98.89 | 99.29 | +1.534% | 9,435 | +16.117% |
| 2026-03-31 | 95.34 | 97.79 | 95.06 | 97.79 | +4.043% | 4,079 | +17.898% |
| 2026-03-30 | 96.90 | 96.90 | 93.60 | 93.99 | -1.961% | 22,281 | +22.665% |
| 2026-03-27 | 96.13 | 96.40 | 95.34 | 95.87 | -1.032% | 36,830 | +20.260% |
| 2026-03-26 | 98.22 | 99.05 | 96.86 | 96.87 | -2.321% | 7,604 | +19.018% |
| 2026-03-25 | 98.99 | 99.67 | 98.92 | 99.17 | +1.133% | 12,515 | +16.256% |
| 2026-03-24 | 97.69 | 98.87 | 97.69 | 98.06 | -0.071% | 8,862 | +17.574% |
| 2026-03-23 | 97.63 | 98.56 | 97.24 | 98.13 | +1.858% | 14,672 | +17.490% |
| 2026-03-20 | 99.74 | 99.74 | 96.13 | 96.34 | -3.996% | 12,539 | +19.673% |
| 2026-03-19 | 98.28 | 100.35 | 98.20 | 100.35 | +0.793% | 8,733 | +14.891% |
| 2026-03-18 | 99.23 | 100.91 | 99.23 | 99.56 | -0.180% | 11,072 | +15.802% |
| 2026-03-17 | 99.59 | 100.19 | 99.38 | 99.74 | -0.004% | 5,746 | +15.593% |
| 2026-03-16 | 99.95 | 100.29 | 99.64 | 99.74 | +1.027% | 8,518 | +15.589% |
| 2026-03-13 | 98.52 | 99.81 | 98.42 | 98.73 | +0.961% | 9,127 | +16.776% |
| 2026-03-12 | 98.16 | 99.02 | 97.79 | 97.79 | -1.062% | 8,851 | +17.898% |
| 2026-03-11 | 97.97 | 99.84 | 97.97 | 98.84 | +0.988% | 8,121 | +16.646% |
| 2026-03-10 | 97.55 | 98.98 | 97.54 | 97.87 | +0.713% | 9,042 | +17.798% |
| 2026-03-09 | 94.31 | 97.25 | 94.01 | 97.18 | +1.820% | 10,306 | +18.638% |
| 2026-03-06 | 95.43 | 97.21 | 95.43 | 95.44 | -1.354% | 8,950 | +20.798% |
| 2026-03-05 | 96.98 | 97.10 | 95.72 | 96.75 | -1.424% | 10,892 | +19.162% |
| 2026-03-04 | 97.54 | 98.34 | 96.73 | 98.15 | +1.270% | 9,562 | +17.465% |
| 2026-03-03 | 96.36 | 97.15 | 94.31 | 96.92 | -1.586% | 12,277 | +18.957% |
| 2026-03-02 | 95.87 | 98.49 | 95.87 | 98.48 | +1.173% | 10,117 | +17.070% |
| 2026-02-27 | 95.16 | 97.34 | 95.00 | 97.34 | +1.101% | 8,706 | +18.443% |
| 2026-02-26 | 97.68 | 97.68 | 95.48 | 96.28 | -1.231% | 10,432 | +19.747% |
| 2026-02-25 | 97.42 | 98.11 | 97.41 | 97.48 | +0.443% | 7,042 | +18.273% |
| 2026-02-24 | 96.23 | 97.12 | 96.01 | 97.05 | +0.905% | 9,938 | +18.797% |
| 2026-02-23 | 96.31 | 96.48 | 95.80 | 96.18 | -0.927% | 6,673 | +19.872% |
| 2026-02-20 | 96.14 | 97.33 | 96.14 | 97.08 | +0.570% | 7,190 | +18.761% |
| 2026-02-19 | 96.45 | 97.01 | 96.35 | 96.53 | +0.159% | 4,994 | +19.437% |
| 2026-02-18 | 96.73 | 96.84 | 95.89 | 96.38 | -0.571% | 9,616 | +19.627% |
| 2026-02-17 | 96.81 | 97.43 | 95.66 | 96.93 | -0.237% | 17,832 | +18.944% |
| 2026-02-13 | 95.36 | 97.47 | 94.72 | 97.16 | +2.381% | 8,197 | +18.663% |
| 2026-02-12 | 94.00 | 96.46 | 94.00 | 94.90 | +3.580% | 13,853 | +21.489% |
| 2026-02-11 | 91.83 | 91.83 | 90.19 | 91.62 | +0.296% | 5,229 | +25.838% |
| 2026-02-10 | 90.96 | 91.61 | 90.67 | 91.35 | +0.984% | 6,532 | +26.210% |
| 2026-02-09 | 88.32 | 90.72 | 88.32 | 90.46 | +2.192% | 7,852 | +27.452% |
| 2026-02-06 | 85.67 | 88.52 | 85.67 | 88.52 | +4.658% | 6,099 | +30.245% |
| 2026-02-05 | 85.01 | 85.36 | 84.26 | 84.58 | -2.220% | 10,907 | +36.312% |
| 2026-02-04 | 87.66 | 87.74 | 86.41 | 86.50 | -0.723% | 4,921 | +33.286% |
| 2026-02-03 | 87.00 | 87.14 | 85.73 | 87.13 | -0.149% | 5,103 | +32.323% |
| 2026-02-02 | 87.36 | 88.34 | 87.23 | 87.26 | -0.377% | 4,320 | +32.126% |
| 2026-01-30 | 88.45 | 88.52 | 87.44 | 87.59 | -0.836% | 21,109 | +31.628% |
| 2026-01-29 | 88.67 | 88.67 | 87.04 | 88.33 | -0.464% | 7,278 | +30.528% |
| 2026-01-28 | 89.38 | 89.38 | 88.50 | 88.74 | -0.449% | 9,615 | +29.922% |
| 2026-01-27 | 88.70 | 89.54 | 88.13 | 89.14 | +1.770% | 13,224 | +29.339% |
| 2026-01-26 | 87.10 | 88.56 | 87.10 | 87.59 | +1.401% | 30,064 | +31.628% |
| 2026-01-23 | 86.66 | 86.89 | 85.81 | 86.38 | +0.197% | 6,788 | +33.472% |
| 2026-01-22 | 86.93 | 87.03 | 86.20 | 86.21 | +0.408% | 21,647 | +33.735% |
| 2026-01-21 | 86.31 | 86.31 | 84.84 | 85.86 | +0.105% | 11,748 | +34.280% |
| 2026-01-20 | 86.44 | 87.01 | 85.77 | 85.77 | -2.810% | 7,837 | +34.421% |
| 2026-01-16 | 87.77 | 88.40 | 87.49 | 88.25 | +0.754% | 26,571 | +30.643% |
| 2026-01-15 | 87.50 | 88.55 | 87.44 | 87.59 | +1.248% | 13,012 | +31.628% |
| 2026-01-14 | 86.54 | 87.00 | 85.74 | 86.51 | -0.182% | 11,126 | +33.271% |
| 2026-01-13 | 86.17 | 86.97 | 85.95 | 86.67 | +0.835% | 19,908 | +33.029% |
| 2026-01-12 | 84.53 | 85.95 | 84.53 | 85.95 | +1.296% | 12,081 | +34.139% |
| 2026-01-09 | 84.26 | 85.13 | 84.21 | 84.85 | +0.712% | 15,404 | +35.878% |
| 2026-01-08 | 85.03 | 85.19 | 84.08 | 84.25 | -1.520% | 15,265 | +36.846% |
| 2026-01-07 | 86.20 | 86.20 | 85.55 | 85.55 | -0.396% | 7,672 | +34.767% |
| 2026-01-06 | 85.64 | 86.01 | 84.91 | 85.89 | +0.374% | 8,564 | +34.233% |
| 2026-01-05 | 86.04 | 86.04 | 84.75 | 85.57 | +0.044% | 14,728 | +34.735% |
| 2026-01-02 | 85.58 | 85.84 | 85.24 | 85.53 | +0.627% | 10,041 | +34.794% |
| 2025-12-31 | 85.53 | 85.53 | 84.99 | 85.00 | -0.724% | 8,970 | +35.639% |
| 2025-12-30 | 85.83 | 85.87 | 85.50 | 85.62 | -0.023% | 11,919 | +34.656% |
| 2025-12-29 | 85.36 | 85.85 | 85.36 | 85.64 | -0.105% | 6,426 | +34.625% |
| 2025-12-26 | 86.03 | 86.03 | 85.45 | 85.73 | -0.186% | 6,678 | +34.484% |
| 2025-12-24 | 85.83 | 85.96 | 85.72 | 85.89 | +0.070% | 9,547 | +34.233% |
| 2025-12-23 | 85.66 | 85.83 | 85.14 | 85.83 | -0.090% | 17,266 | +34.327% |
| 2025-12-22 | 85.59 | 86.11 | 85.59 | 85.91 | +0.712% | 5,620 | +34.205% |
| 2025-12-19 | 84.78 | 85.65 | 84.66 | 85.30 | +1.042% | 7,318 | +35.162% |
| 2025-12-18 | 85.36 | 85.36 | 84.04 | 84.42 | +0.464% | 4,797 | +36.570% |
| 2025-12-17 | 85.36 | 85.39 | 84.03 | 84.03 | -1.408% | 5,259 | +37.204% |
| 2025-12-16 | 85.48 | 85.64 | 84.89 | 85.23 | -1.331% | 9,168 | +35.273% |
| 2025-12-15 | 86.93 | 86.93 | 86.14 | 86.38 | +0.104% | 19,904 | +33.472% |
| 2025-12-12 | 88.32 | 88.43 | 85.92 | 86.29 | -2.431% | 5,883 | +33.611% |
| 2025-12-11 | 88.37 | 88.50 | 87.48 | 88.44 | +0.763% | 11,916 | +30.363% |
| 2025-12-10 | 87.84 | 88.42 | 87.58 | 87.77 | -0.004% | 7,991 | +31.358% |
| 2025-12-09 | 88.29 | 88.29 | 87.72 | 87.77 | -0.472% | 7,864 | +31.353% |
| 2025-12-08 | 87.39 | 88.19 | 87.13 | 88.19 | +1.135% | 8,127 | +30.732% |
| 2025-12-05 | 87.65 | 87.65 | 86.91 | 87.20 | -0.286% | 11,092 | +32.217% |
| 2025-12-04 | 87.21 | 87.77 | 87.21 | 87.45 | -0.308% | 9,717 | +31.839% |
| 2025-12-03 | 87.42 | 87.72 | 86.60 | 87.72 | +0.646% | 4,973 | +31.433% |
| 2025-12-02 | 87.52 | 88.20 | 87.16 | 87.16 | +0.685% | 4,217 | +32.282% |
| 2025-12-01 | 86.89 | 86.89 | 86.56 | 86.56 | -1.341% | 4,755 | +33.189% |
| 2025-11-28 | 87.83 | 87.83 | 87.00 | 87.74 | +0.851% | 17,054 | +31.403% |
| 2025-11-26 | 86.69 | 87.45 | 86.67 | 87.00 | +0.765% | 6,180 | +32.520% |
| 2025-11-25 | 85.37 | 86.51 | 85.37 | 86.34 | +1.088% | 4,358 | +33.534% |
| 2025-11-24 | 84.11 | 85.52 | 84.08 | 85.41 | +2.126% | 8,001 | +34.987% |
| 2025-11-21 | 83.30 | 84.10 | 82.45 | 83.63 | +0.808% | 11,668 | +37.857% |
| 2025-11-20 | 86.32 | 86.52 | 82.96 | 82.96 | -2.171% | 4,648 | +38.971% |
| 2025-11-19 | 84.88 | 84.88 | 84.38 | 84.80 | -0.335% | 2,445 | +35.954% |
| 2025-11-18 | 84.48 | 85.38 | 84.18 | 85.09 | -0.257% | 5,662 | +35.498% |
| 2025-11-17 | 86.92 | 87.26 | 85.04 | 85.31 | -2.118% | 19,897 | +35.150% |
| 2025-11-14 | 85.82 | 87.15 | 85.80 | 87.15 | +0.273% | 3,136 | +32.287% |
| 2025-11-13 | 89.94 | 90.05 | 86.92 | 86.92 | -3.620% | 7,403 | +32.649% |
| 2025-11-12 | 90.65 | 90.65 | 90.16 | 90.18 | -0.350% | 18,965 | +27.847% |
| 2025-11-11 | 90.58 | 90.58 | 89.83 | 90.50 | +0.211% | 3,382 | +27.400% |
| 2025-11-10 | 90.19 | 90.63 | 89.58 | 90.31 | +1.337% | 5,365 | +27.668% |
| 2025-11-07 | 88.14 | 89.12 | 87.45 | 89.12 | +0.469% | 6,046 | +29.375% |
| 2025-11-06 | 88.88 | 89.39 | 88.55 | 88.70 | +0.682% | 5,865 | +29.981% |
| 2025-11-05 | 87.45 | 88.48 | 87.45 | 88.10 | +0.553% | 7,836 | +30.868% |
| 2025-11-04 | 88.65 | 88.91 | 87.61 | 87.61 | -2.539% | 6,535 | +31.592% |
| 2025-11-03 | 90.69 | 90.69 | 89.06 | 89.90 | -0.792% | 4,949 | +28.251% |
| 2025-10-31 | 89.78 | 90.90 | 89.70 | 90.61 | +1.008% | 7,213 | +27.234% |
| 2025-10-30 | 88.80 | 90.62 | 88.80 | 89.71 | +0.804% | 10,348 | +28.517% |
| 2025-10-29 | 90.37 | 90.37 | 88.73 | 88.99 | -1.577% | 11,318 | +29.551% |
| 2025-10-28 | 89.93 | 90.68 | 89.01 | 90.42 | +0.042% | 15,502 | +27.508% |
| 2025-10-27 | 90.41 | 90.81 | 90.12 | 90.38 | +0.749% | 6,722 | +27.561% |
| 2025-10-24 | 89.55 | 90.15 | 89.55 | 89.71 | +1.197% | 15,000 | +28.517% |
| 2025-10-23 | 87.53 | 88.77 | 87.53 | 88.65 | +1.603% | 6,656 | +30.055% |
| 2025-10-22 | 87.76 | 87.92 | 86.86 | 87.25 | -0.842% | 8,809 | +32.140% |
| 2025-10-21 | 88.12 | 88.24 | 87.64 | 87.99 | -0.335% | 8,453 | +31.027% |
| 2025-10-20 | 87.66 | 88.34 | 87.66 | 88.29 | +1.373% | 5,298 | +30.588% |
| 2025-10-17 | 86.93 | 87.22 | 86.14 | 87.09 | -0.120% | 5,373 | +32.381% |
| 2025-10-16 | 87.88 | 88.25 | 87.13 | 87.20 | -0.230% | 6,894 | +32.222% |
| 2025-10-15 | 87.27 | 87.67 | 86.63 | 87.40 | +1.373% | 7,952 | +31.918% |
| 2025-10-14 | 85.60 | 86.92 | 85.50 | 86.21 | +0.086% | 4,204 | +33.729% |
| 2025-10-13 | 86.81 | 86.81 | 86.14 | 86.14 | +0.466% | 4,035 | +33.844% |
| 2025-10-10 | 88.48 | 88.64 | 85.74 | 85.74 | -2.533% | 38,647 | +34.468% |
| 2025-10-09 | 87.97 | 88.10 | 87.33 | 87.97 | -0.184% | 9,662 | +31.062% |
| 2025-10-08 | 86.70 | 88.14 | 86.63 | 88.13 | +2.121% | 11,730 | +30.821% |
| 2025-10-07 | 87.77 | 87.77 | 85.92 | 86.30 | -1.225% | 8,882 | +33.595% |
| 2025-10-06 | 87.81 | 87.81 | 86.89 | 87.37 | +0.372% | 10,054 | +31.959% |
| 2025-10-03 | 87.53 | 87.74 | 86.82 | 87.05 | -0.177% | 9,263 | +32.450% |
| 2025-10-02 | 87.50 | 87.50 | 86.68 | 87.20 | +0.067% | 6,755 | +32.215% |
| 2025-10-01 | 86.44 | 87.21 | 86.44 | 87.14 | +0.466% | 4,106 | +32.304% |
| 2025-09-30 | 86.70 | 86.74 | 85.91 | 86.74 | +0.492% | 9,713 | +32.921% |
| 2025-09-29 | 86.87 | 86.87 | 86.28 | 86.31 | -0.051% | 3,503 | +33.575% |
| 2025-09-26 | 86.23 | 86.46 | 86.03 | 86.36 | +0.112% | 3,496 | +33.507% |
| 2025-09-25 | 86.15 | 86.52 | 85.86 | 86.26 | -0.495% | 8,004 | +33.657% |
| 2025-09-24 | 87.96 | 87.96 | 86.69 | 86.69 | -1.389% | 4,785 | +32.995% |
| 2025-09-23 | 88.35 | 88.47 | 87.76 | 87.91 | -0.349% | 8,181 | +31.149% |
| 2025-09-22 | 87.52 | 88.27 | 87.52 | 88.22 | +0.487% | 3,852 | +30.690% |
| 2025-09-19 | 88.44 | 88.44 | 87.74 | 87.79 | -0.315% | 7,120 | +31.327% |
| 2025-09-18 | 87.72 | 88.40 | 87.72 | 88.07 | +1.356% | 10,175 | +30.913% |
| 2025-09-17 | 86.80 | 87.73 | 86.79 | 86.89 | +0.423% | 4,894 | +32.688% |
| 2025-09-16 | 86.92 | 86.92 | 86.05 | 86.52 | -0.707% | 6,211 | +33.249% |
| 2025-09-15 | 86.50 | 87.26 | 86.50 | 87.14 | +1.065% | 5,548 | +32.308% |
| 2025-09-12 | 87.29 | 87.29 | 86.22 | 86.22 | -1.323% | 9,467 | +33.717% |
| 2025-09-11 | 86.66 | 87.38 | 86.66 | 87.38 | +1.350% | 5,481 | +31.948% |
| 2025-09-10 | 85.56 | 86.53 | 85.44 | 86.21 | +1.660% | 7,543 | +33.729% |
| 2025-09-09 | 84.06 | 84.81 | 84.06 | 84.81 | +1.063% | 2,386 | +35.950% |
| 2025-09-08 | 83.48 | 83.91 | 83.27 | 83.91 | +0.352% | 3,964 | +37.394% |
| 2025-09-05 | 83.71 | 83.90 | 83.24 | 83.62 | +0.705% | 10,934 | +37.878% |
| 2025-09-04 | 82.90 | 83.03 | 82.68 | 83.03 | +1.844% | 4,379 | +38.849% |
| 2025-09-03 | 82.01 | 82.23 | 81.26 | 81.53 | -0.421% | 4,664 | +41.409% |
| 2025-09-02 | 81.82 | 82.10 | 81.48 | 81.88 | -1.114% | 8,316 | +40.815% |
| 2025-08-29 | 83.51 | 83.51 | 82.66 | 82.80 | -2.061% | 4,887 | +39.247% |
| 2025-08-28 | 83.75 | 84.66 | 83.75 | 84.54 | +0.808% | 14,730 | +36.377% |
| 2025-08-27 | 83.55 | 83.93 | 83.55 | 83.86 | +0.373% | 5,945 | +37.480% |
| 2025-08-26 | 83.01 | 83.59 | 83.01 | 83.55 | +0.336% | 6,395 | +37.993% |
| 2025-08-25 | 83.40 | 83.70 | 83.27 | 83.27 | -0.279% | 9,379 | +38.457% |
| 2025-08-22 | 82.38 | 84.02 | 82.38 | 83.50 | +1.895% | 8,514 | +38.070% |
| 2025-08-21 | 81.63 | 81.95 | 81.53 | 81.95 | +0.044% | 16,490 | +40.687% |
| 2025-08-20 | 82.14 | 82.14 | 81.12 | 81.91 | -0.092% | 17,426 | +40.749% |
| 2025-08-19 | 82.71 | 82.75 | 81.89 | 81.99 | -0.812% | 15,780 | +40.620% |
| 2025-08-18 | 82.79 | 82.79 | 82.51 | 82.66 | -0.222% | 3,895 | +39.478% |
| 2025-08-15 | 82.74 | 83.01 | 82.67 | 82.84 | -0.029% | 4,068 | +39.169% |
| 2025-08-14 | 83.38 | 83.38 | 82.48 | 82.87 | -1.520% | 3,887 | +39.129% |
| 2025-08-13 | 84.79 | 84.79 | 84.02 | 84.15 | -0.115% | 4,453 | +37.015% |
| 2025-08-12 | 83.47 | 84.24 | 83.47 | 84.24 | +1.299% | 5,170 | +36.857% |
| 2025-08-11 | 83.59 | 84.06 | 83.16 | 83.16 | -0.475% | 5,493 | +38.635% |
| 2025-08-08 | 84.53 | 84.53 | 83.53 | 83.56 | -0.754% | 4,506 | +37.976% |
| 2025-08-07 | 84.67 | 84.67 | 83.40 | 84.20 | +0.852% | 6,430 | +36.935% |
| 2025-08-06 | 83.18 | 83.75 | 83.12 | 83.48 | +0.849% | 6,232 | +38.101% |
| 2025-08-05 | 84.37 | 84.37 | 82.76 | 82.78 | -1.804% | 5,442 | +39.274% |
| 2025-08-04 | 83.00 | 84.49 | 83.00 | 84.30 | +1.759% | 3,939 | +36.761% |
| 2025-08-01 | 83.94 | 83.94 | 82.41 | 82.84 | -1.959% | 7,043 | +39.167% |
| 2025-07-31 | 85.65 | 86.16 | 84.49 | 84.50 | -1.212% | 6,067 | +36.441% |
| 2025-07-30 | 86.03 | 86.43 | 85.27 | 85.54 | -0.130% | 3,332 | +34.787% |
| 2025-07-29 | 85.89 | 86.17 | 85.62 | 85.65 | -0.200% | 5,060 | +34.612% |
| 2025-07-28 | 85.68 | 86.08 | 85.68 | 85.82 | +0.139% | 3,146 | +34.343% |
| 2025-07-25 | 85.72 | 85.72 | 85.16 | 85.70 | -0.081% | 3,015 | +34.529% |
| 2025-07-24 | 85.57 | 85.91 | 85.34 | 85.77 | +0.392% | 5,628 | +34.421% |
| 2025-07-23 | 84.85 | 85.47 | 84.85 | 85.44 | +0.959% | 2,868 | +34.947% |
| 2025-07-22 | 84.43 | 84.62 | 84.20 | 84.62 | +0.487% | 2,274 | +36.241% |
| 2025-07-21 | 83.78 | 84.66 | 83.78 | 84.21 | +0.895% | 3,742 | +36.905% |
| 2025-07-18 | 83.58 | 83.62 | 83.19 | 83.47 | +0.235% | 4,091 | +38.130% |
| 2025-07-17 | 83.10 | 83.27 | 83.05 | 83.27 | +1.119% | 3,196 | +38.454% |
| 2025-07-16 | 81.65 | 82.35 | 81.06 | 82.35 | +0.981% | 5,163 | +40.003% |
| 2025-07-15 | 82.55 | 82.55 | 81.39 | 81.55 | -0.620% | 4,775 | +41.377% |
| 2025-07-14 | 81.41 | 82.22 | 81.41 | 82.06 | +0.513% | 7,747 | +40.500% |
| 2025-07-11 | 81.82 | 81.97 | 81.56 | 81.64 | -0.876% | 4,877 | +41.221% |
| 2025-07-10 | 82.75 | 82.75 | 81.81 | 82.36 | -0.329% | 2,823 | +39.984% |
| 2025-07-09 | 82.45 | 82.63 | 81.96 | 82.63 | +0.315% | 3,426 | +39.524% |
| 2025-07-08 | 82.19 | 82.37 | 81.90 | 82.37 | +0.374% | 3,282 | +39.963% |
| 2025-07-07 | 82.72 | 82.76 | 81.86 | 82.07 | -1.161% | 4,753 | +40.487% |
| 2025-07-03 | 82.92 | 83.19 | 82.64 | 83.03 | +0.365% | 3,401 | +38.857% |
| 2025-07-02 | 82.72 | 82.75 | 82.54 | 82.73 | -0.029% | 4,100 | +39.363% |
| 2025-07-01 | 82.39 | 83.01 | 82.38 | 82.75 | -0.298% | 5,024 | +39.323% |
| 2025-06-30 | 82.00 | 83.00 | 82.00 | 83.00 | +1.516% | 25,231 | +38.908% |
| 2025-06-27 | 81.71 | 81.81 | 81.46 | 81.76 | +0.304% | 2,395 | +41.014% |
| 2025-06-26 | 81.69 | 81.69 | 81.32 | 81.51 | -0.194% | 4,348 | +41.442% |
| 2025-06-25 | 82.97 | 82.98 | 81.67 | 81.67 | -1.326% | 2,691 | +41.168% |
| 2025-06-24 | 81.90 | 82.82 | 81.61 | 82.77 | +2.013% | 8,897 | +39.296% |
| 2025-06-23 | 80.08 | 81.13 | 80.08 | 81.13 | +0.938% | 2,637 | +42.100% |
| 2025-06-20 | 81.03 | 81.03 | 80.19 | 80.38 | -0.134% | 5,152 | +43.433% |
| 2025-06-18 | 80.17 | 80.66 | 80.10 | 80.49 | +0.819% | 3,919 | +43.240% |
| 2025-06-17 | 80.57 | 80.64 | 79.70 | 79.83 | -1.108% | 8,961 | +44.414% |
| 2025-06-16 | 80.05 | 80.85 | 80.05 | 80.73 | +1.291% | 4,077 | +42.814% |
| 2025-06-13 | 80.03 | 80.41 | 79.69 | 79.70 | -1.826% | 4,509 | +44.658% |
| 2025-06-12 | 80.76 | 81.37 | 80.76 | 81.18 | +0.579% | 2,525 | +42.017% |
| 2025-06-11 | 81.21 | 81.33 | 80.72 | 80.72 | -0.450% | 3,183 | +42.838% |
| 2025-06-10 | 81.08 | 81.08 | 80.85 | 81.08 | -0.332% | 2,805 | +42.196% |
| 2025-06-09 | 81.38 | 81.55 | 81.20 | 81.35 | +0.342% | 2,771 | +41.723% |
| 2025-06-06 | 81.38 | 81.38 | 80.95 | 81.07 | +0.525% | 3,183 | +42.207% |
| 2025-06-05 | 81.58 | 81.58 | 80.58 | 80.65 | -0.895% | 5,140 | +42.954% |
| 2025-06-04 | 81.03 | 81.58 | 80.87 | 81.38 | +0.726% | 2,751 | +41.675% |
| 2025-06-03 | 79.85 | 80.79 | 79.85 | 80.79 | +1.481% | 2,635 | +42.704% |
| 2025-06-02 | 78.62 | 79.61 | 78.62 | 79.61 | +0.805% | 3,337 | +44.817% |
| 2025-05-30 | 78.99 | 78.99 | 78.23 | 78.98 | -0.632% | 6,894 | +45.983% |
| 2025-05-29 | 79.94 | 79.94 | 79.39 | 79.48 | -0.202% | 2,973 | +45.061% |
| 2025-05-28 | 79.95 | 80.31 | 79.59 | 79.64 | -0.375% | 21,627 | +44.767% |
| 2025-05-27 | 79.56 | 80.31 | 79.56 | 79.94 | +1.627% | 3,672 | +44.224% |
| 2025-05-23 | 78.10 | 78.76 | 78.10 | 78.66 | -0.531% | 9,018 | +46.571% |
| 2025-05-22 | 79.20 | 79.52 | 78.97 | 79.08 | -0.215% | 4,362 | +45.793% |
| 2025-05-21 | 79.79 | 80.56 | 79.08 | 79.25 | -1.405% | 3,657 | +45.480% |
| 2025-05-20 | 80.17 | 80.38 | 80.06 | 80.38 | -0.279% | 4,016 | +43.435% |
| 2025-05-19 | 79.53 | 80.72 | 79.53 | 80.60 | +0.104% | 2,885 | +43.034% |
| 2025-05-16 | 80.22 | 80.52 | 80.02 | 80.52 | +0.539% | 6,081 | +43.183% |
| 2025-05-15 | 79.24 | 80.09 | 79.24 | 80.09 | +1.048% | 4,183 | +43.954% |
| 2025-05-14 | 79.50 | 79.50 | 79.06 | 79.26 | +0.279% | 11,936 | +45.463% |
| 2025-05-13 | 78.83 | 79.16 | 78.72 | 79.04 | +0.873% | 11,219 | +45.868% |
| 2025-05-12 | 79.40 | 79.40 | 77.84 | 78.36 | +1.178% | 5,355 | +47.141% |
| 2025-05-09 | 77.51 | 77.76 | 77.32 | 77.44 | +0.388% | 1,593 | +48.875% |
| 2025-05-08 | 77.24 | 77.57 | 77.14 | 77.14 | +0.986% | 2,685 | +49.453% |
| 2025-05-07 | 76.37 | 76.39 | 75.98 | 76.39 | -0.508% | 2,690 | +50.927% |
| 2025-05-06 | 76.40 | 76.99 | 76.40 | 76.78 | -0.402% | 2,672 | +50.160% |
| 2025-05-05 | 76.99 | 77.55 | 76.83 | 77.09 | -0.020% | 4,706 | +49.556% |
| 2025-05-02 | 77.19 | 77.26 | 77.04 | 77.11 | +1.241% | 3,375 | +49.527% |
| 2025-05-01 | 76.13 | 76.62 | 76.13 | 76.16 | +0.673% | 2,066 | +51.382% |
| 2025-04-30 | 74.15 | 75.65 | 73.95 | 75.65 | +0.440% | 8,160 | +52.400% |
| 2025-04-29 | 74.66 | 75.54 | 74.66 | 75.32 | +1.414% | 33,920 | +53.071% |
| 2025-04-28 | 73.88 | 74.37 | 73.61 | 74.27 | +0.509% | 2,354 | +55.235% |
| 2025-04-25 | 73.43 | 74.06 | 73.27 | 73.89 | +1.225% | 4,161 | +56.024% |
| 2025-04-24 | 72.28 | 73.38 | 72.28 | 73.00 | +1.347% | 10,517 | +57.935% |
| 2025-04-23 | 73.25 | 73.25 | 71.78 | 72.03 | +0.953% | 9,848 | +60.062% |
| 2025-04-22 | 70.80 | 71.46 | 70.79 | 71.35 | +2.529% | 9,584 | +61.588% |
| 2025-04-21 | 69.70 | 69.70 | 68.83 | 69.59 | -2.398% | 6,569 | +65.674% |
| 2025-04-17 | 70.88 | 71.79 | 70.88 | 71.30 | +1.235% | 6,001 | +61.701% |
| 2025-04-16 | 70.23 | 71.08 | 69.83 | 70.43 | -0.859% | 6,734 | +63.698% |
| 2025-04-15 | 71.10 | 71.39 | 70.96 | 71.04 | +0.852% | 9,245 | +62.293% |
| 2025-04-14 | 71.02 | 71.02 | 70.11 | 70.44 | 0.000% | 7,828 | +63.675% |