IDU
iShares U.S. Utilities ETF
stockNYSEETF
Market OpenOct 5, 2026 11:05:23 AM EDT
102.39USD+0.649%(+0.66)81,883
102.46Bid102.54Ask0.08SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
101.85USD+0.118%(+0.12)
IDU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 101.25 | 102.39 | 101.25 | 102.39 | +0.649% | 81,883 | 0.000% |
| 2026-10-02 | 101.69 | 102.38 | 101.45 | 101.73 | +0.424% | 182,166 | +0.649% |
| 2026-10-01 | 100.80 | 101.37 | 100.07 | 101.30 | +0.456% | 164,460 | +1.076% |
| 2026-09-30 | 101.81 | 101.81 | 100.80 | 100.84 | -0.680% | 182,563 | +1.537% |
| 2026-09-29 | 100.38 | 101.74 | 100.00 | 101.53 | +1.005% | 137,973 | +0.847% |
| 2026-09-28 | 101.07 | 101.07 | 100.13 | 100.52 | -0.642% | 271,291 | +1.860% |
| 2026-09-25 | 100.88 | 101.35 | 100.26 | 101.17 | +0.268% | 349,434 | +1.206% |
| 2026-09-24 | 101.84 | 101.89 | 100.84 | 100.90 | -0.796% | 489,125 | +1.477% |
| 2026-09-23 | 103.22 | 103.22 | 101.62 | 101.71 | -1.672% | 395,861 | +0.669% |
| 2026-09-22 | 103.68 | 104.10 | 103.36 | 103.44 | -0.231% | 76,360 | -1.015% |
| 2026-09-21 | 104.33 | 104.42 | 103.59 | 103.68 | -0.509% | 109,101 | -1.244% |
| 2026-09-18 | 105.11 | 105.11 | 104.06 | 104.21 | -1.335% | 169,219 | -1.746% |
| 2026-09-17 | 105.36 | 105.71 | 104.78 | 105.62 | +0.811% | 54,761 | -3.058% |
| 2026-09-16 | 105.53 | 105.64 | 104.38 | 104.77 | -0.105% | 92,164 | -2.272% |
| 2026-09-15 | 106.33 | 106.33 | 104.83 | 104.88 | -1.678% | 1,852,999 | -2.374% |
| 2026-09-14 | 107.98 | 108.06 | 106.59 | 106.67 | -1.177% | 80,910 | -4.012% |
| 2026-09-11 | 109.07 | 109.07 | 107.81 | 107.94 | -0.273% | 41,503 | -5.142% |
| 2026-09-10 | 109.31 | 109.57 | 108.22 | 108.23 | -0.929% | 56,552 | -5.400% |
| 2026-09-09 | 110.38 | 110.53 | 108.98 | 109.25 | -1.113% | 64,574 | -6.279% |
| 2026-09-08 | 109.49 | 111.04 | 109.49 | 110.48 | +0.794% | 52,421 | -7.323% |
| 2026-09-04 | 109.09 | 109.95 | 109.09 | 109.61 | +0.073% | 81,271 | -6.587% |
| 2026-09-03 | 108.92 | 109.75 | 108.92 | 109.53 | +0.875% | 88,874 | -6.519% |
| 2026-09-02 | 108.06 | 108.72 | 107.14 | 108.58 | +0.194% | 61,892 | -5.701% |
| 2026-09-01 | 107.84 | 108.45 | 107.39 | 108.37 | +0.725% | 99,976 | -5.518% |
| 2026-08-31 | 107.14 | 107.98 | 106.85 | 107.59 | -0.994% | 86,867 | -4.833% |
| 2026-08-28 | 110.06 | 110.06 | 108.31 | 108.67 | -0.885% | 97,074 | -5.779% |
| 2026-08-27 | 109.96 | 109.96 | 109.10 | 109.64 | -0.769% | 154,087 | -6.613% |
| 2026-08-26 | 110.15 | 110.92 | 110.15 | 110.49 | +0.400% | 54,959 | -7.331% |
| 2026-08-25 | 110.08 | 110.54 | 109.74 | 110.05 | +0.018% | 53,517 | -6.960% |
| 2026-08-24 | 109.33 | 110.09 | 108.88 | 110.03 | +0.973% | 125,278 | -6.944% |
| 2026-08-21 | 111.45 | 111.45 | 108.94 | 108.97 | -2.023% | 68,843 | -6.038% |
| 2026-08-20 | 111.45 | 112.34 | 111.22 | 111.22 | -0.572% | 33,990 | -7.939% |
| 2026-08-19 | 112.22 | 112.63 | 111.53 | 111.86 | +0.179% | 64,965 | -8.466% |
| 2026-08-18 | 112.79 | 113.33 | 111.60 | 111.66 | -0.446% | 55,369 | -8.302% |
| 2026-08-17 | 112.30 | 112.34 | 111.47 | 112.16 | -0.329% | 57,114 | -8.711% |
| 2026-08-14 | 111.85 | 112.79 | 111.85 | 112.53 | +0.599% | 53,115 | -9.011% |
| 2026-08-13 | 111.59 | 112.25 | 111.59 | 111.86 | +0.332% | 51,561 | -8.466% |
| 2026-08-12 | 111.29 | 111.66 | 111.04 | 111.49 | +0.460% | 101,371 | -8.162% |
| 2026-08-11 | 109.92 | 111.24 | 109.92 | 110.98 | +1.075% | 89,631 | -7.740% |
| 2026-08-10 | 110.76 | 110.76 | 109.58 | 109.80 | -1.037% | 388,064 | -6.749% |
| 2026-08-07 | 110.25 | 111.57 | 109.94 | 110.95 | +0.598% | 50,699 | -7.715% |
| 2026-08-06 | 111.81 | 112.18 | 109.76 | 110.29 | -0.406% | 158,584 | -7.163% |
| 2026-08-05 | 111.94 | 111.94 | 109.93 | 110.74 | -1.010% | 915,967 | -7.540% |
| 2026-08-04 | 112.21 | 112.29 | 110.60 | 111.87 | -0.578% | 169,221 | -8.474% |
| 2026-08-03 | 112.32 | 113.14 | 111.50 | 112.52 | +0.116% | 123,150 | -9.003% |
| 2026-07-31 | 112.99 | 113.13 | 112.32 | 112.39 | -0.628% | 119,253 | -8.898% |
| 2026-07-30 | 114.17 | 114.66 | 112.43 | 113.10 | -0.746% | 574,875 | -9.469% |
| 2026-07-29 | 115.76 | 115.85 | 113.68 | 113.95 | -1.231% | 186,610 | -10.145% |
| 2026-07-28 | 116.27 | 117.44 | 115.27 | 115.37 | -0.277% | 58,919 | -11.251% |
| 2026-07-27 | 116.93 | 117.06 | 115.58 | 115.69 | -1.255% | 161,091 | -11.496% |
| 2026-07-24 | 117.30 | 117.95 | 116.75 | 117.16 | +0.111% | 559,790 | -12.607% |
| 2026-07-23 | 115.99 | 117.31 | 115.99 | 117.03 | +0.507% | 39,838 | -12.510% |
| 2026-07-22 | 114.56 | 116.47 | 114.56 | 116.44 | +2.131% | 35,350 | -12.066% |
| 2026-07-21 | 114.02 | 114.26 | 113.36 | 114.01 | -0.201% | 31,259 | -10.192% |
| 2026-07-20 | 115.07 | 115.39 | 113.98 | 114.24 | -0.522% | 42,982 | -10.373% |
| 2026-07-17 | 116.36 | 117.09 | 114.61 | 114.84 | -0.718% | 33,823 | -10.841% |
| 2026-07-16 | 114.90 | 115.92 | 114.90 | 115.67 | +0.696% | 24,689 | -11.481% |
| 2026-07-15 | 115.91 | 116.59 | 114.69 | 114.87 | -0.923% | 30,158 | -10.864% |
| 2026-07-14 | 116.39 | 117.25 | 115.65 | 115.94 | -0.095% | 50,667 | -11.687% |
| 2026-07-13 | 115.31 | 116.34 | 115.31 | 116.05 | +0.747% | 61,008 | -11.771% |
| 2026-07-10 | 114.58 | 115.36 | 114.52 | 115.19 | +0.576% | 58,726 | -11.112% |
| 2026-07-09 | 115.51 | 115.51 | 114.39 | 114.53 | -0.478% | 77,790 | -10.600% |
| 2026-07-08 | 116.03 | 116.17 | 115.03 | 115.08 | -0.767% | 49,279 | -11.027% |
| 2026-07-07 | 115.73 | 117.36 | 115.67 | 115.97 | +1.063% | 68,759 | -11.710% |
| 2026-07-06 | 115.78 | 115.78 | 114.38 | 114.75 | -0.864% | 68,933 | -10.771% |
| 2026-07-02 | 114.05 | 115.85 | 114.05 | 115.75 | +2.153% | 85,336 | -11.542% |
| 2026-07-01 | 114.63 | 114.63 | 113.11 | 113.31 | -1.134% | 103,245 | -9.637% |
| 2026-06-30 | 115.99 | 116.02 | 114.61 | 114.61 | -1.411% | 94,045 | -10.662% |
| 2026-06-29 | 116.83 | 117.00 | 115.78 | 116.25 | -0.488% | 89,670 | -11.923% |
| 2026-06-26 | 116.28 | 116.84 | 116.18 | 116.82 | +0.759% | 42,281 | -12.352% |
| 2026-06-25 | 115.41 | 116.75 | 115.16 | 115.94 | +0.599% | 79,651 | -11.687% |
| 2026-06-24 | 114.28 | 115.28 | 114.17 | 115.25 | +1.150% | 87,532 | -11.158% |
| 2026-06-23 | 113.11 | 114.15 | 112.55 | 113.94 | +0.859% | 76,840 | -10.137% |
| 2026-06-22 | 112.43 | 113.54 | 112.42 | 112.97 | +0.427% | 90,774 | -9.365% |
| 2026-06-18 | 112.33 | 113.76 | 111.91 | 112.49 | +0.608% | 88,646 | -8.979% |
| 2026-06-17 | 112.54 | 113.38 | 111.31 | 111.81 | -1.245% | 112,854 | -8.425% |
| 2026-06-16 | 112.65 | 114.20 | 112.65 | 113.22 | +0.712% | 71,709 | -9.565% |
| 2026-06-15 | 111.84 | 113.03 | 111.29 | 112.42 | -0.142% | 93,752 | -8.922% |
| 2026-06-12 | 111.59 | 112.68 | 111.59 | 112.58 | +1.077% | 541,097 | -9.051% |
| 2026-06-11 | 112.15 | 112.71 | 111.38 | 111.38 | -0.152% | 94,333 | -8.071% |
| 2026-06-10 | 112.05 | 112.05 | 111.05 | 111.55 | +0.027% | 74,913 | -8.212% |
| 2026-06-09 | 110.54 | 111.64 | 110.24 | 111.52 | +1.235% | 94,009 | -8.187% |
| 2026-06-08 | 112.27 | 112.27 | 110.10 | 110.16 | -1.844% | 123,605 | -7.053% |
| 2026-06-05 | 111.58 | 112.92 | 111.58 | 112.23 | +0.836% | 57,542 | -8.768% |
| 2026-06-04 | 111.23 | 111.46 | 109.92 | 111.30 | +0.597% | 99,809 | -8.005% |
| 2026-06-03 | 110.94 | 112.32 | 110.60 | 110.64 | -0.279% | 86,328 | -7.457% |
| 2026-06-02 | 109.27 | 111.01 | 109.27 | 110.95 | +1.714% | 83,745 | -7.715% |
| 2026-06-01 | 111.06 | 111.06 | 109.06 | 109.08 | -2.703% | 57,355 | -6.133% |
| 2026-05-29 | 112.76 | 112.76 | 111.76 | 112.11 | -0.444% | 120,880 | -8.670% |
| 2026-05-28 | 113.55 | 114.11 | 112.59 | 112.61 | -1.089% | 481,082 | -9.076% |
| 2026-05-27 | 114.22 | 114.37 | 113.54 | 113.85 | -0.489% | 207,350 | -10.066% |
| 2026-05-26 | 114.80 | 115.05 | 114.41 | 114.41 | -0.061% | 64,700 | -10.506% |
| 2026-05-22 | 113.81 | 114.64 | 113.42 | 114.48 | +0.784% | 426,099 | -10.561% |
| 2026-05-21 | 112.62 | 113.59 | 112.29 | 113.59 | +0.924% | 80,068 | -9.860% |
| 2026-05-20 | 112.92 | 113.38 | 112.39 | 112.55 | +0.258% | 62,280 | -9.027% |
| 2026-05-19 | 111.09 | 112.55 | 110.94 | 112.26 | +0.844% | 119,301 | -8.792% |
| 2026-05-18 | 111.49 | 111.77 | 110.41 | 111.32 | +0.216% | 489,358 | -8.022% |
| 2026-05-15 | 113.13 | 113.13 | 111.03 | 111.08 | -2.063% | 68,106 | -7.823% |
| 2026-05-14 | 112.76 | 113.44 | 112.67 | 113.42 | +0.594% | 44,895 | -9.725% |
| 2026-05-13 | 113.14 | 113.14 | 111.99 | 112.75 | -1.183% | 68,940 | -9.188% |
| 2026-05-12 | 113.63 | 114.43 | 113.05 | 114.10 | +0.290% | 877,262 | -10.263% |
| 2026-05-11 | 113.64 | 113.99 | 113.21 | 113.77 | +0.824% | 44,880 | -10.003% |
| 2026-05-08 | 114.37 | 114.37 | 112.80 | 112.84 | -0.948% | 33,906 | -9.261% |
| 2026-05-07 | 115.11 | 115.11 | 113.67 | 113.92 | -1.180% | 58,005 | -10.121% |
| 2026-05-06 | 116.77 | 116.77 | 115.17 | 115.28 | -1.436% | 184,505 | -11.181% |
| 2026-05-05 | 117.38 | 117.92 | 116.91 | 116.96 | -0.120% | 174,397 | -12.457% |
| 2026-05-04 | 116.95 | 118.10 | 116.44 | 117.10 | -0.264% | 208,331 | -12.562% |
| 2026-05-01 | 118.23 | 119.28 | 117.40 | 117.41 | -0.752% | 1,348,730 | -12.793% |
| 2026-04-30 | 116.01 | 118.38 | 116.01 | 118.30 | +2.398% | 58,052 | -13.449% |
| 2026-04-29 | 116.51 | 116.82 | 115.25 | 115.53 | -1.147% | 47,774 | -11.374% |
| 2026-04-28 | 117.31 | 117.31 | 116.50 | 116.87 | +0.171% | 65,785 | -12.390% |
| 2026-04-27 | 117.05 | 117.50 | 116.67 | 116.67 | -0.145% | 56,083 | -12.240% |
| 2026-04-24 | 116.45 | 117.07 | 115.92 | 116.84 | +0.103% | 51,352 | -12.367% |
| 2026-04-23 | 114.43 | 116.83 | 114.42 | 116.72 | +2.801% | 1,242,679 | -12.277% |
| 2026-04-22 | 114.51 | 115.23 | 113.18 | 113.54 | -0.026% | 170,908 | -9.820% |
| 2026-04-21 | 115.87 | 116.00 | 113.57 | 113.57 | -1.773% | 62,761 | -9.844% |
| 2026-04-20 | 116.52 | 116.98 | 115.40 | 115.62 | -0.815% | 82,510 | -11.443% |
| 2026-04-17 | 116.95 | 116.95 | 115.35 | 116.57 | -0.368% | 1,050,421 | -12.164% |
| 2026-04-16 | 116.25 | 117.17 | 115.92 | 117.00 | +0.593% | 1,665,362 | -12.487% |
| 2026-04-15 | 117.08 | 117.08 | 116.05 | 116.31 | -0.937% | 93,685 | -11.968% |
| 2026-04-14 | 117.22 | 117.54 | 116.18 | 117.41 | +0.128% | 91,803 | -12.793% |
| 2026-04-13 | 118.19 | 118.32 | 116.67 | 117.26 | -1.080% | 414,677 | -12.681% |
| 2026-04-10 | 118.89 | 119.66 | 118.35 | 118.54 | -0.495% | 51,229 | -13.624% |
| 2026-04-09 | 118.08 | 120.39 | 118.08 | 119.13 | +0.736% | 181,029 | -14.052% |
| 2026-04-08 | 117.71 | 118.27 | 116.51 | 118.26 | +0.844% | 118,361 | -13.420% |
| 2026-04-07 | 116.70 | 117.62 | 116.70 | 117.27 | +0.299% | 49,333 | -12.689% |
| 2026-04-06 | 117.02 | 117.70 | 116.86 | 116.92 | -0.477% | 37,439 | -12.427% |
| 2026-04-02 | 116.42 | 117.99 | 116.26 | 117.48 | +0.746% | 96,019 | -12.845% |
| 2026-04-01 | 115.85 | 117.12 | 115.85 | 116.61 | +0.431% | 224,749 | -12.194% |
| 2026-03-31 | 116.10 | 116.13 | 114.63 | 116.11 | -0.086% | 86,234 | -11.816% |
| 2026-03-30 | 116.46 | 117.13 | 115.82 | 116.21 | +0.754% | 423,570 | -11.892% |
| 2026-03-27 | 114.91 | 116.50 | 114.91 | 115.34 | +0.462% | 101,055 | -11.228% |
| 2026-03-26 | 114.24 | 115.04 | 114.09 | 114.81 | +0.280% | 73,197 | -10.818% |
| 2026-03-25 | 115.11 | 115.30 | 114.33 | 114.49 | +0.333% | 80,791 | -10.569% |
| 2026-03-24 | 112.96 | 115.22 | 112.96 | 114.11 | +0.608% | 93,703 | -10.271% |
| 2026-03-23 | 113.92 | 114.45 | 113.22 | 113.42 | +0.755% | 100,316 | -9.725% |
| 2026-03-20 | 116.86 | 117.30 | 112.03 | 112.57 | -3.852% | 178,885 | -9.043% |
| 2026-03-19 | 117.34 | 117.91 | 115.99 | 117.08 | -0.374% | 1,086,537 | -12.547% |
| 2026-03-18 | 118.11 | 118.47 | 117.50 | 117.52 | -0.735% | 240,475 | -12.874% |
| 2026-03-17 | 119.29 | 119.39 | 118.32 | 118.39 | -0.746% | 70,763 | -13.515% |
| 2026-03-16 | 119.75 | 119.90 | 118.67 | 119.28 | +0.472% | 87,570 | -14.160% |
| 2026-03-13 | 118.61 | 119.42 | 118.54 | 118.72 | +0.875% | 41,999 | -13.755% |
| 2026-03-12 | 116.40 | 119.00 | 116.40 | 117.69 | +0.719% | 160,772 | -13.000% |
| 2026-03-11 | 117.63 | 117.63 | 116.52 | 116.85 | -0.697% | 90,526 | -12.375% |
| 2026-03-10 | 118.23 | 118.85 | 117.60 | 117.67 | -0.876% | 64,656 | -12.985% |
| 2026-03-09 | 118.00 | 118.94 | 116.76 | 118.71 | +0.245% | 73,964 | -13.748% |
| 2026-03-06 | 118.25 | 118.97 | 117.61 | 118.42 | -0.387% | 40,646 | -13.537% |
| 2026-03-05 | 118.96 | 118.97 | 117.78 | 118.88 | -0.677% | 52,528 | -13.871% |
| 2026-03-04 | 119.42 | 120.03 | 118.58 | 119.69 | +0.369% | 77,153 | -14.454% |
| 2026-03-03 | 118.33 | 120.03 | 116.58 | 119.25 | -0.592% | 112,799 | -14.138% |
| 2026-03-02 | 120.01 | 120.64 | 119.92 | 119.96 | -0.613% | 366,646 | -14.647% |
| 2026-02-27 | 119.26 | 120.82 | 119.26 | 120.70 | +1.216% | 41,592 | -15.170% |
| 2026-02-26 | 119.16 | 119.39 | 118.57 | 119.25 | -0.159% | 32,342 | -14.138% |
| 2026-02-25 | 118.94 | 119.56 | 117.67 | 119.44 | +0.344% | 43,058 | -14.275% |
| 2026-02-24 | 117.85 | 119.11 | 117.09 | 119.03 | +0.993% | 77,993 | -13.980% |
| 2026-02-23 | 117.23 | 118.52 | 117.22 | 117.86 | +0.615% | 61,526 | -13.126% |
| 2026-02-20 | 117.09 | 117.40 | 116.24 | 117.14 | +0.334% | 40,523 | -12.592% |
| 2026-02-19 | 115.99 | 116.85 | 115.98 | 116.75 | +1.021% | 77,909 | -12.300% |
| 2026-02-18 | 117.56 | 117.56 | 115.36 | 115.57 | -1.567% | 81,336 | -11.404% |
| 2026-02-17 | 118.31 | 118.59 | 117.17 | 117.41 | -0.306% | 95,234 | -12.793% |
| 2026-02-13 | 114.69 | 117.93 | 114.69 | 117.77 | +2.614% | 106,164 | -13.059% |
| 2026-02-12 | 113.71 | 115.68 | 113.71 | 114.77 | +1.244% | 131,465 | -10.787% |
| 2026-02-11 | 112.75 | 113.40 | 112.25 | 113.36 | +0.854% | 58,456 | -9.677% |
| 2026-02-10 | 111.28 | 113.10 | 111.13 | 112.40 | +1.517% | 89,608 | -8.906% |
| 2026-02-09 | 110.33 | 110.78 | 109.57 | 110.72 | +0.435% | 71,289 | -7.523% |
| 2026-02-06 | 110.64 | 111.40 | 109.41 | 110.24 | +0.575% | 65,872 | -7.121% |
| 2026-02-05 | 109.88 | 110.17 | 109.01 | 109.61 | +0.174% | 88,389 | -6.587% |
| 2026-02-04 | 110.27 | 110.65 | 109.30 | 109.42 | -0.428% | 33,030 | -6.425% |
| 2026-02-03 | 108.56 | 110.15 | 108.47 | 109.89 | +1.393% | 67,309 | -6.825% |
| 2026-02-02 | 110.05 | 110.25 | 108.17 | 108.38 | -1.302% | 118,775 | -5.527% |
| 2026-01-30 | 109.68 | 109.97 | 108.60 | 109.81 | -0.173% | 85,955 | -6.757% |
| 2026-01-29 | 110.61 | 111.20 | 109.46 | 110.00 | -0.281% | 846,644 | -6.918% |
| 2026-01-28 | 110.38 | 111.01 | 110.03 | 110.31 | -0.172% | 47,262 | -7.180% |
| 2026-01-27 | 109.27 | 110.77 | 108.61 | 110.50 | +1.135% | 94,820 | -7.339% |
| 2026-01-26 | 109.02 | 109.96 | 108.82 | 109.26 | +0.700% | 49,692 | -6.288% |
| 2026-01-23 | 108.97 | 108.97 | 107.96 | 108.50 | -0.349% | 546,125 | -5.631% |
| 2026-01-22 | 109.89 | 109.90 | 108.65 | 108.88 | -0.521% | 116,842 | -5.961% |
| 2026-01-21 | 109.70 | 109.74 | 108.63 | 109.45 | +0.422% | 121,686 | -6.450% |
| 2026-01-20 | 109.47 | 109.92 | 108.71 | 108.99 | -0.999% | 152,480 | -6.056% |
| 2026-01-16 | 109.51 | 110.41 | 109.11 | 110.09 | -0.569% | 114,369 | -6.994% |
| 2026-01-15 | 109.97 | 111.14 | 109.97 | 110.72 | +1.142% | 130,429 | -7.523% |
| 2026-01-14 | 108.50 | 109.71 | 108.50 | 109.47 | +0.690% | 96,234 | -6.468% |
| 2026-01-13 | 108.27 | 108.87 | 107.66 | 108.72 | +0.601% | 72,347 | -5.822% |
| 2026-01-12 | 107.69 | 108.46 | 107.59 | 108.07 | +0.074% | 202,435 | -5.256% |
| 2026-01-09 | 108.01 | 108.90 | 107.99 | 107.99 | +1.247% | 264,456 | -5.186% |
| 2026-01-08 | 106.16 | 107.32 | 106.16 | 106.66 | +0.339% | 218,405 | -4.003% |
| 2026-01-07 | 109.20 | 109.20 | 106.08 | 106.30 | -2.352% | 234,622 | -3.678% |
| 2026-01-06 | 108.44 | 109.02 | 107.97 | 108.86 | +0.415% | 177,167 | -5.943% |
| 2026-01-05 | 109.48 | 109.55 | 106.89 | 108.41 | -1.014% | 354,992 | -5.553% |
| 2026-01-02 | 108.62 | 109.91 | 108.28 | 109.52 | +1.071% | 1,418,721 | -6.510% |
| 2025-12-31 | 109.03 | 109.03 | 108.30 | 108.36 | -0.678% | 111,783 | -5.509% |
| 2025-12-30 | 108.92 | 109.25 | 108.78 | 109.10 | +0.165% | 94,026 | -6.150% |
| 2025-12-29 | 108.71 | 109.43 | 108.71 | 108.92 | +0.221% | 50,737 | -5.995% |
| 2025-12-26 | 108.65 | 108.81 | 108.29 | 108.68 | -0.119% | 68,988 | -5.788% |
| 2025-12-24 | 108.29 | 108.83 | 108.29 | 108.81 | +0.517% | 13,154 | -5.900% |
| 2025-12-23 | 107.72 | 108.54 | 107.62 | 108.25 | +0.269% | 842,927 | -5.413% |
| 2025-12-22 | 107.39 | 108.03 | 106.88 | 107.96 | +0.521% | 104,614 | -5.159% |
| 2025-12-19 | 108.62 | 109.13 | 107.36 | 107.40 | -1.250% | 114,846 | -4.665% |
| 2025-12-18 | 108.33 | 109.29 | 108.33 | 108.76 | +0.919% | 83,100 | -5.857% |
| 2025-12-17 | 108.48 | 108.48 | 107.32 | 107.77 | -0.691% | 151,507 | -4.992% |
| 2025-12-16 | 108.82 | 109.01 | 107.88 | 108.52 | -0.931% | 137,326 | -5.649% |
| 2025-12-15 | 109.11 | 109.64 | 108.69 | 109.54 | +0.875% | 85,679 | -6.527% |
| 2025-12-12 | 109.21 | 109.74 | 108.41 | 108.59 | -0.321% | 73,093 | -5.710% |
| 2025-12-11 | 108.00 | 109.05 | 108.00 | 108.94 | +0.842% | 139,486 | -6.012% |
| 2025-12-10 | 108.14 | 108.26 | 107.27 | 108.03 | -0.056% | 308,735 | -5.221% |
| 2025-12-09 | 108.44 | 109.08 | 108.03 | 108.09 | -0.046% | 630,049 | -5.273% |
| 2025-12-08 | 109.70 | 109.70 | 107.94 | 108.14 | -1.278% | 75,329 | -5.317% |
| 2025-12-05 | 110.49 | 110.55 | 109.45 | 109.54 | -0.851% | 127,880 | -6.527% |
| 2025-12-04 | 110.76 | 111.30 | 110.11 | 110.48 | -0.217% | 59,981 | -7.323% |
| 2025-12-03 | 111.13 | 111.31 | 110.36 | 110.72 | -0.297% | 1,241,473 | -7.523% |
| 2025-12-02 | 112.30 | 112.30 | 110.91 | 111.05 | -0.680% | 81,981 | -7.798% |
| 2025-12-01 | 113.79 | 113.79 | 111.78 | 111.81 | -2.187% | 77,667 | -8.425% |
| 2025-11-28 | 113.78 | 114.38 | 113.78 | 114.31 | +0.660% | 21,343 | -10.428% |
| 2025-11-26 | 112.64 | 113.67 | 112.64 | 113.56 | +1.257% | 39,917 | -9.836% |
| 2025-11-25 | 112.57 | 112.73 | 111.79 | 112.15 | -0.222% | 74,328 | -8.703% |
| 2025-11-24 | 111.63 | 112.62 | 110.87 | 112.40 | +0.871% | 50,611 | -8.906% |
| 2025-11-21 | 111.71 | 111.75 | 110.68 | 111.43 | +0.171% | 58,984 | -8.113% |
| 2025-11-20 | 112.50 | 113.12 | 111.17 | 111.24 | -0.456% | 104,850 | -7.956% |
| 2025-11-19 | 112.51 | 112.71 | 111.45 | 111.75 | -0.525% | 55,320 | -8.376% |
| 2025-11-18 | 112.51 | 113.23 | 112.33 | 112.34 | -0.195% | 28,248 | -8.857% |
| 2025-11-17 | 111.87 | 112.88 | 111.87 | 112.56 | +0.770% | 76,314 | -9.035% |
| 2025-11-14 | 111.24 | 112.40 | 111.03 | 111.70 | +0.233% | 144,160 | -8.335% |
| 2025-11-13 | 112.40 | 112.47 | 111.34 | 111.44 | -1.197% | 63,108 | -8.121% |
| 2025-11-12 | 112.72 | 112.85 | 112.26 | 112.79 | +0.151% | 27,054 | -9.221% |
| 2025-11-11 | 112.54 | 112.73 | 112.02 | 112.62 | +0.116% | 25,814 | -9.084% |
| 2025-11-10 | 112.75 | 113.12 | 111.51 | 112.49 | -0.036% | 40,003 | -8.979% |
| 2025-11-07 | 110.58 | 112.53 | 110.58 | 112.53 | +1.242% | 49,095 | -9.011% |
| 2025-11-06 | 111.28 | 112.12 | 111.00 | 111.15 | -0.403% | 73,830 | -7.881% |
| 2025-11-05 | 111.57 | 112.10 | 111.25 | 111.60 | +0.045% | 725,898 | -8.253% |
| 2025-11-04 | 111.87 | 111.87 | 111.12 | 111.55 | -0.206% | 654,712 | -8.212% |
| 2025-11-03 | 111.79 | 112.05 | 110.67 | 111.78 | -0.045% | 1,389,874 | -8.400% |
| 2025-10-31 | 112.21 | 112.35 | 111.28 | 111.83 | -0.701% | 39,366 | -8.441% |
| 2025-10-30 | 112.75 | 113.81 | 112.51 | 112.62 | -0.275% | 49,632 | -9.084% |
| 2025-10-29 | 113.36 | 113.86 | 112.57 | 112.93 | -0.371% | 78,039 | -9.333% |
| 2025-10-28 | 115.42 | 115.42 | 113.29 | 113.35 | -1.734% | 110,602 | -9.669% |
| 2025-10-27 | 115.34 | 115.51 | 114.13 | 115.35 | +0.148% | 165,977 | -11.235% |
| 2025-10-24 | 114.78 | 115.65 | 114.47 | 115.18 | +1.088% | 93,767 | -11.104% |
| 2025-10-23 | 114.67 | 114.67 | 113.40 | 113.94 | -0.105% | 95,294 | -10.137% |
| 2025-10-22 | 114.38 | 114.53 | 113.60 | 114.06 | -0.166% | 54,316 | -10.231% |
| 2025-10-21 | 115.53 | 115.53 | 113.78 | 114.25 | -0.997% | 119,723 | -10.381% |
| 2025-10-20 | 116.12 | 116.38 | 114.96 | 115.40 | 0.000% | 82,546 | -11.274% |
| 2025-10-17 | 115.99 | 115.99 | 114.93 | 115.40 | -0.302% | 56,760 | -11.274% |
| 2025-10-16 | 117.18 | 117.74 | 115.66 | 115.75 | -0.933% | 86,526 | -11.542% |
| 2025-10-15 | 116.14 | 117.25 | 116.07 | 116.84 | +1.108% | 71,039 | -12.367% |
| 2025-10-14 | 114.53 | 116.05 | 114.45 | 115.56 | +0.759% | 59,628 | -11.397% |
| 2025-10-13 | 114.06 | 115.25 | 114.03 | 114.69 | +0.667% | 82,272 | -10.725% |
| 2025-10-10 | 114.78 | 115.26 | 113.83 | 113.93 | -0.420% | 99,357 | -10.129% |
| 2025-10-09 | 115.02 | 115.36 | 114.24 | 114.41 | -0.340% | 46,834 | -10.506% |
| 2025-10-08 | 114.64 | 114.87 | 113.87 | 114.80 | +0.737% | 58,976 | -10.810% |
| 2025-10-07 | 113.97 | 114.37 | 113.59 | 113.96 | +0.432% | 210,623 | -10.153% |
| 2025-10-06 | 112.97 | 113.60 | 112.46 | 113.47 | +0.826% | 101,123 | -9.765% |
| 2025-10-03 | 111.55 | 113.48 | 111.55 | 112.54 | +1.105% | 365,089 | -9.019% |
| 2025-10-02 | 111.34 | 111.41 | 110.60 | 111.31 | -0.358% | 114,745 | -8.014% |
| 2025-10-01 | 110.92 | 111.94 | 110.87 | 111.71 | +0.730% | 1,142,960 | -8.343% |
| 2025-09-30 | 110.65 | 111.09 | 110.09 | 110.90 | +0.244% | 49,315 | -7.674% |
| 2025-09-29 | 110.32 | 110.74 | 109.50 | 110.63 | +0.317% | 61,350 | -7.448% |
| 2025-09-26 | 108.81 | 110.28 | 108.81 | 110.28 | +1.500% | 70,462 | -7.155% |
| 2025-09-25 | 109.60 | 109.61 | 108.57 | 108.65 | -0.894% | 98,817 | -5.762% |
| 2025-09-24 | 109.14 | 109.76 | 108.84 | 109.63 | +0.643% | 116,497 | -6.604% |
| 2025-09-23 | 108.15 | 109.00 | 108.05 | 108.93 | +0.489% | 137,621 | -6.004% |
| 2025-09-22 | 107.41 | 108.57 | 107.24 | 108.40 | +0.847% | 86,197 | -5.544% |
| 2025-09-19 | 107.08 | 107.81 | 106.62 | 107.49 | +0.618% | 75,153 | -4.745% |
| 2025-09-18 | 106.61 | 107.47 | 106.22 | 106.83 | +0.141% | 96,749 | -4.156% |
| 2025-09-17 | 106.91 | 107.50 | 106.50 | 106.68 | +0.301% | 76,886 | -4.021% |
| 2025-09-16 | 108.09 | 108.09 | 106.36 | 106.36 | -2.243% | 100,784 | -3.733% |
| 2025-09-15 | 108.83 | 109.35 | 108.74 | 108.80 | +0.046% | 196,912 | -5.892% |
| 2025-09-12 | 107.99 | 108.97 | 107.86 | 108.75 | +0.462% | 257,848 | -5.848% |
| 2025-09-11 | 107.73 | 108.35 | 107.47 | 108.25 | +0.567% | 74,005 | -5.413% |
| 2025-09-10 | 106.42 | 107.78 | 106.42 | 107.64 | +1.432% | 211,989 | -4.877% |
| 2025-09-09 | 105.41 | 106.41 | 105.13 | 106.12 | +0.645% | 55,881 | -3.515% |
| 2025-09-08 | 106.57 | 106.57 | 105.06 | 105.44 | -0.977% | 62,301 | -2.893% |
| 2025-09-05 | 107.31 | 107.31 | 105.71 | 106.48 | -0.439% | 34,300 | -3.841% |
| 2025-09-04 | 107.59 | 107.91 | 106.46 | 106.95 | -0.093% | 80,091 | -4.264% |
| 2025-09-03 | 106.96 | 107.12 | 106.45 | 107.05 | -0.205% | 296,308 | -4.353% |
| 2025-09-02 | 107.15 | 107.35 | 106.64 | 107.27 | -0.427% | 407,916 | -4.549% |
| 2025-08-29 | 107.97 | 108.21 | 107.46 | 107.73 | -0.222% | 1,035,074 | -4.957% |
| 2025-08-28 | 108.82 | 108.82 | 107.89 | 107.97 | -0.772% | 29,770 | -5.168% |
| 2025-08-27 | 108.81 | 109.01 | 108.47 | 108.81 | +0.166% | 26,465 | -5.900% |
| 2025-08-26 | 108.52 | 108.89 | 108.05 | 108.63 | +0.333% | 69,354 | -5.744% |
| 2025-08-25 | 109.23 | 109.54 | 108.23 | 108.27 | -1.214% | 104,173 | -5.431% |
| 2025-08-22 | 109.60 | 110.10 | 109.34 | 109.60 | +0.486% | 85,596 | -6.578% |
| 2025-08-21 | 109.76 | 110.23 | 108.84 | 109.07 | -0.620% | 87,668 | -6.125% |
| 2025-08-20 | 109.91 | 110.49 | 109.43 | 109.75 | +0.055% | 87,231 | -6.706% |
| 2025-08-19 | 108.73 | 109.69 | 108.72 | 109.69 | +1.013% | 132,317 | -6.655% |
| 2025-08-18 | 109.30 | 109.56 | 108.41 | 108.59 | -0.385% | 854,433 | -5.710% |
| 2025-08-15 | 109.28 | 109.47 | 108.53 | 109.01 | -0.293% | 92,845 | -6.073% |
| 2025-08-14 | 109.70 | 110.01 | 109.33 | 109.33 | -0.699% | 41,802 | -6.348% |
| 2025-08-13 | 110.18 | 110.36 | 109.34 | 110.10 | +0.118% | 47,421 | -7.003% |
| 2025-08-12 | 110.01 | 110.01 | 109.13 | 109.97 | +0.246% | 25,040 | -6.893% |
| 2025-08-11 | 110.23 | 110.23 | 109.23 | 109.70 | -0.191% | 49,859 | -6.664% |
| 2025-08-08 | 110.50 | 110.70 | 109.70 | 109.91 | -0.390% | 45,960 | -6.842% |
| 2025-08-07 | 108.93 | 110.55 | 108.93 | 110.34 | +1.035% | 44,133 | -7.205% |
| 2025-08-06 | 110.27 | 110.27 | 109.17 | 109.21 | -0.745% | 50,197 | -6.245% |
| 2025-08-05 | 111.05 | 111.31 | 109.80 | 110.03 | -1.025% | 543,953 | -6.944% |
| 2025-08-04 | 109.82 | 111.38 | 109.82 | 111.17 | +1.711% | 139,715 | -7.898% |
| 2025-08-01 | 109.14 | 109.89 | 108.25 | 109.30 | +0.027% | 208,569 | -6.322% |
| 2025-07-31 | 108.43 | 109.38 | 108.43 | 109.27 | +0.367% | 45,113 | -6.296% |
| 2025-07-30 | 108.58 | 109.75 | 108.39 | 108.87 | +0.443% | 72,881 | -5.952% |
| 2025-07-29 | 107.50 | 108.39 | 107.47 | 108.39 | +1.318% | 41,285 | -5.536% |
| 2025-07-28 | 108.02 | 108.02 | 106.71 | 106.98 | -1.009% | 54,249 | -4.291% |
| 2025-07-25 | 108.07 | 108.09 | 107.60 | 108.07 | +0.250% | 55,394 | -5.256% |
| 2025-07-24 | 107.94 | 108.21 | 107.53 | 107.80 | -0.046% | 78,465 | -5.019% |
| 2025-07-23 | 109.36 | 109.41 | 107.53 | 107.85 | -0.572% | 609,263 | -5.063% |
| 2025-07-22 | 107.48 | 108.50 | 107.48 | 108.47 | +1.241% | 59,719 | -5.605% |
| 2025-07-21 | 107.33 | 107.77 | 106.99 | 107.14 | +0.159% | 42,478 | -4.433% |
| 2025-07-18 | 105.52 | 107.23 | 105.52 | 106.97 | +1.673% | 43,048 | -4.282% |
| 2025-07-17 | 104.83 | 105.45 | 104.58 | 105.21 | +0.382% | 40,565 | -2.680% |
| 2025-07-16 | 104.89 | 105.15 | 104.09 | 104.81 | +0.067% | 43,173 | -2.309% |
| 2025-07-15 | 105.91 | 105.91 | 104.49 | 104.74 | -0.974% | 27,579 | -2.244% |
| 2025-07-14 | 105.28 | 106.05 | 104.89 | 105.77 | +0.456% | 30,581 | -3.196% |
| 2025-07-11 | 104.72 | 105.66 | 104.36 | 105.29 | -0.104% | 33,274 | -2.754% |
| 2025-07-10 | 104.30 | 105.54 | 104.22 | 105.40 | +0.755% | 56,275 | -2.856% |
| 2025-07-09 | 104.20 | 104.82 | 103.52 | 104.61 | +0.878% | 43,420 | -2.122% |
| 2025-07-08 | 104.19 | 104.19 | 102.91 | 103.70 | -1.059% | 56,519 | -1.263% |
| 2025-07-07 | 104.45 | 104.85 | 104.29 | 104.81 | +0.096% | 27,599 | -2.309% |
| 2025-07-03 | 103.98 | 105.01 | 103.98 | 104.71 | +0.838% | 31,611 | -2.216% |
| 2025-07-02 | 104.47 | 104.69 | 103.38 | 103.84 | -0.944% | 116,618 | -1.396% |
| 2025-07-01 | 104.60 | 104.90 | 103.53 | 104.83 | +0.249% | 403,883 | -2.328% |
| 2025-06-30 | 103.87 | 104.63 | 103.43 | 104.57 | +0.394% | 49,711 | -2.085% |
| 2025-06-27 | 104.12 | 104.94 | 103.88 | 104.16 | +0.125% | 371,539 | -1.699% |
| 2025-06-26 | 103.63 | 104.03 | 103.32 | 104.03 | +0.736% | 383,354 | -1.576% |
| 2025-06-25 | 104.68 | 104.68 | 103.16 | 103.27 | -1.451% | 32,199 | -0.852% |
| 2025-06-24 | 104.68 | 105.04 | 104.62 | 104.79 | +0.412% | 31,419 | -2.290% |
| 2025-06-23 | 103.49 | 104.47 | 103.49 | 104.36 | +1.252% | 40,905 | -1.888% |
| 2025-06-20 | 103.34 | 103.96 | 102.96 | 103.07 | +0.117% | 69,684 | -0.660% |
| 2025-06-18 | 102.94 | 103.29 | 102.64 | 102.95 | +0.214% | 31,348 | -0.544% |
| 2025-06-17 | 103.46 | 103.46 | 102.22 | 102.73 | -0.715% | 41,162 | -0.331% |
| 2025-06-16 | 104.44 | 104.93 | 103.00 | 103.47 | -1.052% | 61,443 | -1.044% |
| 2025-06-13 | 104.99 | 105.24 | 104.37 | 104.57 | -0.589% | 49,311 | -2.085% |
| 2025-06-12 | 104.03 | 105.23 | 104.03 | 105.19 | +1.232% | 50,645 | -2.662% |
| 2025-06-11 | 104.21 | 104.21 | 103.70 | 103.91 | +0.039% | 407,306 | -1.463% |
| 2025-06-10 | 103.87 | 104.06 | 103.15 | 103.87 | +0.232% | 386,672 | -1.425% |
| 2025-06-09 | 104.30 | 104.43 | 103.45 | 103.63 | -0.690% | 101,994 | -1.197% |
| 2025-06-06 | 104.52 | 104.52 | 103.59 | 104.35 | +0.298% | 73,308 | -1.878% |
| 2025-06-05 | 104.39 | 104.39 | 103.76 | 104.04 | -0.154% | 167,649 | -1.586% |
| 2025-06-04 | 105.78 | 105.80 | 104.18 | 104.20 | -1.587% | 220,585 | -1.737% |
| 2025-06-03 | 106.71 | 106.71 | 105.16 | 105.88 | +0.161% | 79,366 | -3.296% |
| 2025-06-02 | 104.99 | 105.74 | 104.61 | 105.71 | +0.351% | 88,662 | -3.141% |
| 2025-05-30 | 104.27 | 105.51 | 104.27 | 105.34 | +0.978% | 49,911 | -2.800% |
| 2025-05-29 | 103.76 | 104.45 | 103.20 | 104.32 | +0.666% | 382,940 | -1.850% |
| 2025-05-28 | 104.98 | 104.98 | 103.26 | 103.63 | -1.352% | 63,346 | -1.197% |
| 2025-05-27 | 104.87 | 105.25 | 104.23 | 105.05 | +0.825% | 721,346 | -2.532% |
| 2025-05-23 | 103.59 | 104.29 | 102.72 | 104.19 | +1.214% | 50,390 | -1.728% |
| 2025-05-22 | 103.65 | 103.65 | 102.09 | 102.94 | -1.313% | 26,666 | -0.534% |
| 2025-05-21 | 105.58 | 105.86 | 104.14 | 104.31 | -1.696% | 41,134 | -1.841% |
| 2025-05-20 | 105.65 | 106.42 | 105.65 | 106.11 | +0.350% | 557,328 | -3.506% |
| 2025-05-19 | 104.51 | 105.79 | 104.51 | 105.74 | +0.475% | 63,526 | -3.168% |
| 2025-05-16 | 104.00 | 105.30 | 103.88 | 105.24 | +1.378% | 35,110 | -2.708% |
| 2025-05-15 | 101.86 | 104.01 | 101.86 | 103.81 | +2.226% | 182,613 | -1.368% |
| 2025-05-14 | 101.82 | 101.82 | 100.33 | 101.55 | -0.383% | 74,142 | +0.827% |
| 2025-05-13 | 102.12 | 102.74 | 101.57 | 101.94 | -0.342% | 514,856 | +0.441% |
| 2025-05-12 | 104.07 | 104.07 | 101.93 | 102.29 | -0.891% | 76,624 | +0.098% |
| 2025-05-09 | 103.33 | 103.33 | 102.59 | 103.21 | +0.146% | 43,574 | -0.794% |
| 2025-05-08 | 104.10 | 104.20 | 102.95 | 103.06 | -0.780% | 83,129 | -0.650% |
| 2025-05-07 | 103.37 | 104.36 | 103.23 | 103.87 | +0.367% | 111,859 | -1.425% |
| 2025-05-06 | 102.49 | 104.17 | 102.49 | 103.49 | +1.015% | 56,139 | -1.063% |
| 2025-05-05 | 102.45 | 102.76 | 101.57 | 102.45 | -0.185% | 64,409 | -0.059% |
| 2025-05-02 | 102.61 | 102.94 | 101.90 | 102.64 | +0.667% | 87,416 | -0.244% |
| 2025-05-01 | 102.14 | 103.04 | 101.86 | 101.96 | +0.236% | 109,343 | +0.422% |
| 2025-04-30 | 101.68 | 101.96 | 100.00 | 101.72 | -0.216% | 22,362 | +0.659% |
| 2025-04-29 | 100.99 | 102.06 | 100.89 | 101.94 | +0.662% | 30,157 | +0.441% |
| 2025-04-28 | 100.56 | 101.40 | 100.10 | 101.27 | +0.706% | 36,387 | +1.106% |
| 2025-04-25 | 100.98 | 101.21 | 100.09 | 100.56 | -0.278% | 38,308 | +1.820% |
| 2025-04-24 | 100.74 | 101.18 | 100.00 | 100.84 | +0.149% | 45,743 | +1.537% |
| 2025-04-23 | 101.35 | 101.75 | 100.12 | 100.69 | +0.219% | 39,395 | +1.688% |
| 2025-04-22 | 98.83 | 100.55 | 98.83 | 100.47 | +2.541% | 32,905 | +1.911% |
| 2025-04-21 | 99.81 | 99.81 | 96.83 | 97.98 | -2.245% | 89,269 | +4.501% |
| 2025-04-17 | 99.65 | 101.33 | 99.65 | 100.23 | +0.977% | 43,869 | +2.155% |
| 2025-04-16 | 100.43 | 100.71 | 98.97 | 99.26 | -0.849% | 65,477 | +3.153% |
| 2025-04-15 | 100.39 | 100.96 | 100.11 | 100.11 | 0.000% | 62,093 | +2.277% |