IDYN
iShares International Equity Factor Rotation Active ETF
stockNYSEETF
At CloseOct 2, 2026 3:53:13 PM EDT
30.37USD+1.470%(+0.44)5,836
30.08Bid30.37Ask0.29SpreadIDYN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.32 | 30.40 | 30.21 | 30.38 | +1.297% | 9,758 | 0.000% |
| 2026-10-01 | 29.97 | 29.99 | 29.91 | 29.99 | -1.314% | 11,892 | +1.297% |
| 2026-09-30 | 30.45 | 30.54 | 30.37 | 30.39 | +0.178% | 302,418 | -0.034% |
| 2026-09-29 | 30.34 | 30.34 | 30.21 | 30.33 | -0.512% | 3,296 | +0.144% |
| 2026-09-28 | 30.41 | 30.53 | 30.36 | 30.49 | -0.507% | 10,560 | -0.369% |
| 2026-09-25 | 30.44 | 30.65 | 30.44 | 30.65 | +1.201% | 4,726 | -0.874% |
| 2026-09-24 | 30.29 | 30.29 | 30.28 | 30.28 | -0.474% | 2,850 | +0.317% |
| 2026-09-23 | 30.54 | 30.54 | 30.43 | 30.43 | -1.679% | 816 | -0.158% |
| 2026-09-22 | 30.98 | 30.98 | 30.84 | 30.95 | -0.396% | 16,620 | -1.835% |
| 2026-09-21 | 30.96 | 31.07 | 30.87 | 31.07 | +1.332% | 1,809 | -2.223% |
| 2026-09-18 | 30.55 | 30.66 | 30.54 | 30.66 | -0.997% | 17,566 | -0.921% |
| 2026-09-17 | 31.00 | 31.00 | 30.97 | 30.97 | +1.209% | 1,245 | -1.909% |
| 2026-09-16 | 30.85 | 30.91 | 30.60 | 30.60 | -0.185% | 5,950 | -0.723% |
| 2026-09-15 | 30.68 | 30.69 | 30.66 | 30.66 | -0.685% | 3,506 | -0.907% |
| 2026-09-14 | 30.88 | 31.05 | 30.87 | 30.87 | -0.395% | 25,112 | -1.585% |
| 2026-09-11 | 30.97 | 31.08 | 30.97 | 30.99 | +0.889% | 15,405 | -1.974% |
| 2026-09-10 | 30.82 | 30.86 | 30.72 | 30.72 | -0.860% | 1,305 | -1.103% |
| 2026-09-09 | 31.09 | 31.09 | 30.97 | 30.98 | -0.645% | 10,347 | -1.954% |
| 2026-09-08 | 31.30 | 31.30 | 31.18 | 31.18 | -0.382% | 2,649 | -2.586% |
| 2026-09-04 | 31.28 | 31.41 | 31.23 | 31.30 | -0.148% | 8,189 | -2.958% |
| 2026-09-03 | 31.22 | 31.35 | 31.22 | 31.35 | +1.653% | 1,522 | -3.101% |
| 2026-09-02 | 30.87 | 30.93 | 30.84 | 30.84 | +0.208% | 5,635 | -1.499% |
| 2026-09-01 | 30.89 | 30.93 | 30.75 | 30.78 | -0.682% | 4,186 | -1.295% |
| 2026-08-31 | 31.10 | 31.10 | 30.95 | 30.99 | -0.180% | 4,127 | -1.968% |
| 2026-08-28 | 31.18 | 31.23 | 31.03 | 31.04 | +0.031% | 1,870 | -2.144% |
| 2026-08-27 | 30.93 | 31.04 | 30.93 | 31.03 | -0.289% | 4,231 | -2.114% |
| 2026-08-26 | 31.21 | 31.21 | 31.09 | 31.12 | -0.174% | 3,422 | -2.398% |
| 2026-08-25 | 31.18 | 31.20 | 31.05 | 31.18 | +0.457% | 107,549 | -2.567% |
| 2026-08-24 | 30.99 | 31.04 | 30.99 | 31.04 | -0.105% | 673 | -2.122% |
| 2026-08-21 | 31.03 | 31.10 | 31.03 | 31.07 | +1.136% | 2,487 | -2.225% |
| 2026-08-20 | 30.82 | 30.82 | 30.72 | 30.72 | -0.307% | 2,171 | -1.114% |
| 2026-08-19 | 30.84 | 30.85 | 30.78 | 30.81 | +0.127% | 1,603 | -1.418% |
| 2026-08-18 | 30.94 | 30.94 | 30.72 | 30.78 | -1.148% | 2,138 | -1.293% |
| 2026-08-17 | 31.16 | 31.20 | 31.09 | 31.13 | +0.228% | 4,739 | -2.426% |
| 2026-08-14 | 31.16 | 31.16 | 31.06 | 31.06 | -0.122% | 11,053 | -2.204% |
| 2026-08-13 | 31.20 | 31.20 | 31.10 | 31.10 | +0.188% | 13,945 | -2.323% |
| 2026-08-12 | 31.13 | 31.13 | 31.02 | 31.04 | +0.470% | 1,333 | -2.139% |
| 2026-08-11 | 30.98 | 31.00 | 30.90 | 30.90 | -0.059% | 1,891 | -1.679% |
| 2026-08-10 | 31.00 | 31.00 | 30.91 | 30.91 | -0.787% | 450 | -1.737% |
| 2026-08-07 | 31.12 | 31.16 | 31.10 | 31.16 | +1.498% | 932 | -2.511% |
| 2026-08-06 | 30.88 | 30.88 | 30.70 | 30.70 | -0.102% | 90,299 | -1.050% |
| 2026-08-05 | 30.88 | 30.88 | 30.73 | 30.73 | +0.270% | 1,076 | -1.151% |
| 2026-08-04 | 30.53 | 30.67 | 30.53 | 30.65 | +1.133% | 3,313 | -0.884% |
| 2026-08-03 | 30.23 | 30.33 | 30.23 | 30.31 | +0.271% | 1,629 | +0.239% |
| 2026-07-31 | 29.97 | 30.27 | 29.94 | 30.22 | -0.387% | 26,932 | +0.510% |
| 2026-07-30 | 30.21 | 30.37 | 30.21 | 30.34 | +2.759% | 554 | +0.121% |
| 2026-07-29 | 29.53 | 29.53 | 29.53 | 29.53 | -0.975% | 186 | +2.883% |
| 2026-07-28 | 29.96 | 29.96 | 29.80 | 29.82 | -0.703% | 6,290 | +1.880% |
| 2026-07-27 | 29.98 | 30.03 | 29.98 | 30.03 | +0.398% | 3,416 | +1.164% |
| 2026-07-24 | 29.94 | 30.11 | 29.90 | 29.91 | +0.214% | 1,827 | +1.566% |
| 2026-07-23 | 29.90 | 29.90 | 29.85 | 29.85 | -0.863% | 948 | +1.784% |
| 2026-07-22 | 30.21 | 30.24 | 30.11 | 30.11 | +0.301% | 1,721 | +0.905% |
| 2026-07-21 | 29.87 | 30.09 | 29.87 | 30.01 | +1.923% | 2,409 | +1.209% |
| 2026-07-20 | 29.59 | 29.62 | 29.45 | 29.45 | -0.537% | 3,520 | +3.155% |
| 2026-07-17 | 29.52 | 29.63 | 29.52 | 29.61 | -0.672% | 2,129 | +2.601% |
| 2026-07-16 | 29.96 | 29.96 | 29.81 | 29.81 | -1.104% | 1,476 | +1.912% |
| 2026-07-15 | 30.05 | 30.17 | 30.05 | 30.14 | +0.253% | 1,645 | +0.787% |
| 2026-07-14 | 30.16 | 30.16 | 30.06 | 30.06 | +0.897% | 352,546 | +1.042% |
| 2026-07-13 | 29.92 | 29.92 | 29.80 | 29.80 | -0.709% | 591 | +1.948% |
| 2026-07-10 | 30.05 | 30.14 | 30.01 | 30.01 | +0.402% | 2,805 | +1.225% |
| 2026-07-09 | 29.80 | 29.94 | 29.80 | 29.89 | +0.450% | 1,447 | +1.632% |
| 2026-07-08 | 29.67 | 29.76 | 29.47 | 29.76 | -0.582% | 5,566 | +2.089% |
| 2026-07-07 | 30.13 | 30.13 | 29.92 | 29.93 | -1.539% | 3,341 | +1.495% |
| 2026-07-06 | 30.31 | 30.40 | 30.31 | 30.40 | +1.116% | 232 | -0.066% |
| 2026-07-02 | 30.34 | 30.34 | 29.95 | 30.06 | +1.201% | 1,257 | +1.049% |
| 2026-07-01 | 29.81 | 29.83 | 29.69 | 29.71 | -1.017% | 6,385 | +2.262% |
| 2026-06-30 | 29.92 | 30.01 | 29.90 | 30.01 | +0.423% | 1,722 | +1.222% |
| 2026-06-29 | 29.68 | 29.99 | 29.68 | 29.88 | +0.454% | 7,708 | +1.650% |
| 2026-06-26 | 29.81 | 29.82 | 29.75 | 29.75 | -0.311% | 2,697 | +2.111% |
| 2026-06-25 | 29.84 | 29.93 | 29.84 | 29.84 | +0.666% | 3,286 | +1.794% |
| 2026-06-24 | 29.59 | 29.70 | 29.59 | 29.64 | -0.437% | 968 | +2.471% |
| 2026-06-23 | 29.90 | 29.97 | 29.77 | 29.77 | -2.446% | 2,822 | +2.024% |
| 2026-06-22 | 30.56 | 30.56 | 30.46 | 30.52 | +0.427% | 619 | -0.471% |
| 2026-06-18 | 30.46 | 30.48 | 30.38 | 30.39 | +0.359% | 2,088 | -0.047% |
| 2026-06-17 | 30.62 | 30.70 | 30.28 | 30.28 | -0.320% | 3,189 | +0.312% |
| 2026-06-16 | 30.50 | 30.50 | 30.38 | 30.38 | +0.411% | 1,150 | -0.009% |
| 2026-06-15 | 30.47 | 30.47 | 30.24 | 30.26 | -1.262% | 17,725 | +0.403% |
| 2026-06-12 | 30.51 | 30.67 | 30.49 | 30.64 | +0.709% | 51,920 | -0.865% |
| 2026-06-11 | 29.85 | 30.43 | 29.75 | 30.43 | +3.420% | 4,134 | -0.162% |
| 2026-06-10 | 29.64 | 29.64 | 29.42 | 29.42 | -1.476% | 1,455 | +3.252% |
| 2026-06-09 | 30.27 | 30.27 | 29.78 | 29.86 | -0.656% | 2,206 | +1.728% |
| 2026-06-08 | 30.12 | 30.20 | 30.06 | 30.06 | +0.463% | 5,010 | +1.060% |
| 2026-06-05 | 30.35 | 30.39 | 29.92 | 29.92 | -2.789% | 382 | +1.528% |
| 2026-06-04 | 30.71 | 30.80 | 30.64 | 30.78 | +0.600% | 16,398 | -1.304% |
| 2026-06-03 | 30.61 | 30.70 | 30.58 | 30.60 | -0.638% | 5,380 | -0.711% |
| 2026-06-02 | 30.68 | 30.79 | 30.68 | 30.79 | +0.462% | 2,446 | -1.344% |
| 2026-06-01 | 30.62 | 30.71 | 30.40 | 30.65 | -0.472% | 8,276 | -0.889% |
| 2026-05-29 | 30.82 | 30.82 | 30.79 | 30.80 | +0.163% | 12,357 | -1.356% |
| 2026-05-28 | 30.63 | 30.77 | 30.63 | 30.75 | -0.404% | 9,882 | -1.196% |
| 2026-05-27 | 30.84 | 30.87 | 30.78 | 30.87 | -0.678% | 1,876 | -1.595% |
| 2026-05-26 | 31.10 | 31.10 | 30.98 | 31.08 | +1.232% | 50,279 | -2.262% |
| 2026-05-22 | 30.66 | 30.80 | 30.66 | 30.70 | -0.253% | 5,277 | -1.057% |
| 2026-05-21 | 30.40 | 30.81 | 30.40 | 30.78 | +0.713% | 116,372 | -1.307% |
| 2026-05-20 | 30.11 | 30.56 | 30.11 | 30.56 | +1.603% | 85,879 | -0.604% |
| 2026-05-19 | 30.00 | 30.12 | 30.00 | 30.08 | -0.922% | 13,097 | +0.989% |
| 2026-05-18 | 30.30 | 30.36 | 30.27 | 30.36 | +0.774% | 1,484 | +0.059% |
| 2026-05-15 | 30.13 | 30.13 | 30.13 | 30.13 | -2.162% | 120 | +0.833% |
| 2026-05-14 | 30.78 | 30.87 | 30.78 | 30.79 | -0.827% | 1,293 | -1.346% |
| 2026-05-13 | 30.85 | 31.05 | 30.84 | 31.05 | +1.002% | 2,923 | -2.163% |
| 2026-05-12 | 30.58 | 30.74 | 30.47 | 30.74 | -0.293% | 2,961 | -1.182% |
| 2026-05-11 | 30.86 | 30.88 | 30.82 | 30.83 | +0.023% | 1,298 | -1.472% |
| 2026-05-08 | 30.81 | 30.85 | 30.73 | 30.82 | +0.682% | 2,835 | -1.449% |
| 2026-05-07 | 31.15 | 31.15 | 30.61 | 30.62 | -1.587% | 684 | -0.777% |
| 2026-05-06 | 30.99 | 31.12 | 30.99 | 31.11 | +3.055% | 1,825 | -2.351% |
| 2026-05-05 | 30.19 | 30.19 | 30.19 | 30.19 | +1.510% | 35 | +0.632% |
| 2026-05-04 | 29.84 | 29.89 | 29.68 | 29.74 | -1.494% | 2,789 | +2.151% |
| 2026-05-01 | 30.29 | 30.37 | 30.19 | 30.19 | -0.132% | 1,205 | +0.624% |
| 2026-04-30 | 29.86 | 30.23 | 29.86 | 30.23 | +1.850% | 929 | +0.492% |
| 2026-04-29 | 29.75 | 29.75 | 29.63 | 29.68 | -0.851% | 2,213 | +2.350% |
| 2026-04-28 | 29.90 | 29.99 | 29.88 | 29.93 | -0.095% | 2,764 | +1.479% |
| 2026-04-27 | 30.10 | 30.10 | 29.96 | 29.96 | -0.222% | 891 | +1.383% |
| 2026-04-24 | 30.00 | 30.09 | 30.00 | 30.03 | +0.293% | 1,081 | +1.158% |
| 2026-04-23 | 30.10 | 30.19 | 29.90 | 29.94 | -1.072% | 4,256 | +1.454% |
| 2026-04-22 | 30.36 | 30.41 | 30.25 | 30.27 | +0.232% | 5,237 | +0.367% |
| 2026-04-21 | 30.61 | 30.61 | 30.20 | 30.20 | -2.180% | 1,189 | +0.600% |
| 2026-04-20 | 30.80 | 30.88 | 30.68 | 30.87 | -0.435% | 1,861 | -1.593% |
| 2026-04-17 | 31.18 | 31.18 | 31.00 | 31.00 | +1.226% | 2,254 | -2.022% |
| 2026-04-16 | 30.55 | 30.67 | 30.55 | 30.63 | -0.261% | 1,925 | -0.821% |
| 2026-04-15 | 30.68 | 30.73 | 30.65 | 30.71 | -0.351% | 2,922 | -1.079% |
| 2026-04-14 | 30.87 | 30.87 | 30.82 | 30.82 | +0.813% | 852 | -1.427% |
| 2026-04-13 | 30.05 | 30.57 | 30.05 | 30.57 | +0.049% | 1,545 | -0.626% |
| 2026-04-10 | 30.70 | 30.70 | 30.55 | 30.55 | +0.190% | 950 | -0.577% |
| 2026-04-09 | 30.21 | 30.59 | 30.17 | 30.50 | -0.095% | 768 | -0.389% |
| 2026-04-08 | 30.70 | 30.70 | 30.40 | 30.53 | +4.252% | 3,395 | -0.483% |
| 2026-04-07 | 29.15 | 30.07 | 28.74 | 29.28 | -0.543% | 2,319 | +3.749% |
| 2026-04-06 | 29.38 | 29.46 | 29.38 | 29.44 | +0.519% | 1,394 | +3.185% |
| 2026-04-02 | 28.85 | 29.39 | 28.85 | 29.29 | -0.719% | 1,476 | +3.721% |
| 2026-04-01 | 29.63 | 29.72 | 29.50 | 29.50 | +2.412% | 1,479 | +2.976% |
| 2026-03-31 | 28.28 | 28.80 | 28.28 | 28.80 | +3.310% | 741 | +5.460% |
| 2026-03-30 | 28.16 | 28.22 | 27.86 | 27.88 | -0.281% | 19,064 | +8.951% |
| 2026-03-27 | 28.11 | 28.29 | 27.96 | 27.96 | -1.008% | 5,847 | +8.645% |
| 2026-03-26 | 28.70 | 28.70 | 28.25 | 28.25 | -2.526% | 5,784 | +7.550% |
| 2026-03-25 | 29.04 | 29.07 | 28.98 | 28.98 | +1.606% | 3,300 | +4.833% |
| 2026-03-24 | 28.17 | 28.52 | 28.14 | 28.52 | +0.526% | 4,152 | +6.516% |
| 2026-03-23 | 28.37 | 28.78 | 28.32 | 28.37 | +1.900% | 9,713 | +7.076% |
| 2026-03-20 | 28.39 | 28.39 | 27.84 | 27.84 | -3.530% | 7,011 | +9.111% |
| 2026-03-19 | 28.32 | 28.86 | 28.27 | 28.86 | -0.276% | 26,506 | +5.259% |
| 2026-03-18 | 29.24 | 29.26 | 28.94 | 28.94 | -1.732% | 6,727 | +4.968% |
| 2026-03-17 | 29.61 | 29.61 | 29.40 | 29.45 | +0.683% | 703 | +3.150% |
| 2026-03-16 | 29.26 | 29.32 | 29.11 | 29.25 | +1.881% | 3,625 | +3.855% |
| 2026-03-13 | 29.29 | 29.29 | 28.68 | 28.71 | -1.314% | 5,286 | +5.808% |
| 2026-03-12 | 29.23 | 29.23 | 29.07 | 29.09 | -1.980% | 305,098 | +4.418% |
| 2026-03-11 | 29.51 | 29.69 | 29.46 | 29.68 | -0.123% | 20,940 | +2.350% |
| 2026-03-10 | 29.77 | 30.01 | 29.55 | 29.72 | +0.420% | 7,856 | +2.225% |
| 2026-03-09 | 29.01 | 29.66 | 28.94 | 29.59 | +0.674% | 11,652 | +2.654% |
| 2026-03-06 | 29.26 | 29.49 | 29.26 | 29.39 | -1.346% | 3,306 | +3.346% |
| 2026-03-05 | 29.92 | 29.92 | 29.49 | 29.80 | -2.562% | 12,218 | +1.955% |
| 2026-03-04 | 30.55 | 30.58 | 30.53 | 30.58 | +1.455% | 816 | -0.657% |
| 2026-03-03 | 30.00 | 30.33 | 29.43 | 30.14 | -3.379% | 17,827 | +0.788% |
| 2026-03-02 | 30.95 | 31.25 | 30.95 | 31.19 | -1.519% | 8,317 | -2.617% |
| 2026-02-27 | 31.79 | 31.86 | 31.64 | 31.68 | -0.275% | 2,772 | -4.096% |
| 2026-02-26 | 31.81 | 31.81 | 31.57 | 31.76 | -0.384% | 3,118 | -4.360% |
| 2026-02-25 | 31.88 | 31.88 | 31.88 | 31.88 | +1.052% | 128 | -4.727% |
| 2026-02-24 | 31.36 | 31.55 | 31.36 | 31.55 | +0.372% | 5,831 | -3.725% |
| 2026-02-23 | 31.54 | 31.56 | 31.36 | 31.44 | +0.243% | 5,914 | -3.367% |
| 2026-02-20 | 31.20 | 31.40 | 31.20 | 31.36 | +0.868% | 4,702 | -3.133% |
| 2026-02-19 | 31.01 | 31.11 | 30.99 | 31.09 | -0.321% | 7,641 | -2.291% |
| 2026-02-18 | 31.34 | 31.43 | 31.17 | 31.19 | +0.001% | 18,935 | -2.605% |
| 2026-02-17 | 31.05 | 31.23 | 30.92 | 31.19 | +0.061% | 17,015 | -2.604% |
| 2026-02-13 | 31.00 | 31.19 | 31.00 | 31.17 | +0.051% | 13,056 | -2.544% |
| 2026-02-12 | 31.55 | 31.55 | 31.09 | 31.15 | -1.409% | 88,853 | -2.495% |
| 2026-02-11 | 31.42 | 31.61 | 31.14 | 31.60 | +1.257% | 29,875 | -3.868% |
| 2026-02-10 | 31.34 | 31.34 | 31.15 | 31.21 | +0.024% | 11,875 | -2.660% |
| 2026-02-09 | 31.04 | 31.20 | 31.04 | 31.20 | +1.228% | 9,996 | -2.636% |
| 2026-02-06 | 30.57 | 30.93 | 30.53 | 30.82 | +3.324% | 153,949 | -1.440% |
| 2026-02-05 | 29.99 | 30.11 | 29.83 | 29.83 | -1.681% | 15,770 | +1.836% |
| 2026-02-04 | 30.72 | 30.78 | 30.30 | 30.34 | -0.001% | 8,762 | +0.124% |
| 2026-02-03 | 30.24 | 30.34 | 30.18 | 30.34 | +0.317% | 3,418 | +0.123% |
| 2026-02-02 | 30.15 | 30.25 | 30.08 | 30.24 | +0.730% | 9,774 | +0.440% |
| 2026-01-30 | 30.10 | 30.18 | 29.89 | 30.03 | -0.710% | 14,769 | +1.173% |
| 2026-01-29 | 30.19 | 30.25 | 29.93 | 30.24 | +0.334% | 10,752 | +0.455% |
| 2026-01-28 | 30.17 | 30.17 | 29.93 | 30.14 | -0.664% | 12,690 | +0.791% |
| 2026-01-27 | 30.16 | 30.57 | 30.06 | 30.34 | +1.754% | 11,780 | +0.121% |
| 2026-01-26 | 29.87 | 29.90 | 29.71 | 29.82 | +0.941% | 12,984 | +1.877% |
| 2026-01-23 | 29.35 | 29.59 | 29.27 | 29.54 | +0.579% | 9,887 | +2.835% |
| 2026-01-22 | 29.27 | 29.42 | 29.27 | 29.37 | +0.755% | 6,327 | +3.431% |
| 2026-01-21 | 29.07 | 29.36 | 28.95 | 29.15 | +1.009% | 10,636 | +4.211% |
| 2026-01-20 | 28.93 | 29.05 | 28.82 | 28.86 | -1.774% | 14,987 | +5.263% |
| 2026-01-16 | 29.34 | 30.13 | 29.33 | 29.38 | +0.219% | 7,523 | +3.396% |
| 2026-01-15 | 29.48 | 30.01 | 29.31 | 29.32 | +0.070% | 5,667 | +3.623% |
| 2026-01-14 | 29.30 | 29.30 | 29.30 | 29.30 | +0.360% | 315 | +3.696% |
| 2026-01-13 | 29.20 | 29.21 | 29.10 | 29.19 | -0.166% | 11,789 | +4.069% |
| 2026-01-12 | 29.18 | 29.24 | 29.18 | 29.24 | +0.600% | 2,361 | +3.896% |
| 2026-01-09 | 29.00 | 29.10 | 28.98 | 29.06 | +0.812% | 4,621 | +4.520% |
| 2026-01-08 | 28.82 | 28.87 | 28.80 | 28.83 | -0.225% | 3,460 | +5.368% |
| 2026-01-07 | 28.91 | 28.95 | 28.89 | 28.89 | -0.303% | 554 | +5.131% |
| 2026-01-06 | 28.89 | 29.02 | 28.87 | 28.98 | +0.404% | 3,357 | +4.813% |
| 2026-01-05 | 28.65 | 28.87 | 28.65 | 28.87 | +1.550% | 1,436 | +5.236% |
| 2026-01-02 | 28.50 | 28.50 | 28.37 | 28.43 | +0.949% | 708 | +6.867% |
| 2025-12-31 | 28.16 | 28.32 | 28.16 | 28.16 | -0.599% | 321 | +7.882% |
| 2025-12-30 | 28.40 | 28.40 | 28.31 | 28.33 | +0.168% | 1,547 | +7.235% |
| 2025-12-29 | 28.29 | 28.51 | 28.23 | 28.28 | -0.168% | 3,594 | +7.415% |
| 2025-12-26 | 28.25 | 28.33 | 28.23 | 28.33 | -0.241% | 459,850 | +7.234% |
| 2025-12-24 | 28.36 | 28.46 | 28.35 | 28.40 | +0.102% | 2,397 | +6.976% |
| 2025-12-23 | 28.40 | 28.40 | 28.36 | 28.37 | +0.608% | 764 | +7.085% |
| 2025-12-22 | 28.20 | 28.20 | 28.20 | 28.20 | +0.164% | 287 | +7.737% |
| 2025-12-19 | 28.15 | 28.15 | 28.15 | 28.15 | +0.777% | 460 | +7.913% |
| 2025-12-18 | 27.93 | 27.93 | 27.93 | 27.93 | +0.748% | 305 | +8.752% |
| 2025-12-17 | 28.22 | 28.22 | 27.73 | 27.73 | -0.674% | 525 | +9.565% |
| 2025-12-16 | 28.06 | 28.06 | 27.88 | 27.91 | -0.935% | 5,213 | +8.826% |
| 2025-12-15 | 28.20 | 28.22 | 28.14 | 28.18 | +0.834% | 3,799 | +7.809% |
| 2025-12-12 | 27.93 | 27.94 | 27.93 | 27.94 | -0.759% | 24,132 | +8.708% |
| 2025-12-11 | 28.06 | 28.51 | 28.01 | 28.16 | +0.958% | 1,586 | +7.883% |
| 2025-12-10 | 27.89 | 27.89 | 27.89 | 27.89 | +1.008% | 104 | +8.917% |
| 2025-12-09 | 27.71 | 27.71 | 27.61 | 27.61 | -0.424% | 406 | +10.014% |
| 2025-12-08 | 28.15 | 28.15 | 27.60 | 27.73 | +0.441% | 4,537 | +9.548% |
| 2025-12-05 | 27.71 | 27.71 | 27.61 | 27.61 | +0.059% | 707 | +10.031% |
| 2025-12-04 | 27.58 | 27.59 | 27.58 | 27.59 | +0.145% | 4,049 | +10.096% |
| 2025-12-03 | 27.55 | 27.55 | 27.55 | 27.55 | +0.274% | 2,184 | +10.255% |
| 2025-12-02 | 27.48 | 27.48 | 27.48 | 27.48 | +0.694% | 673 | +10.557% |
| 2025-12-01 | 27.38 | 27.38 | 27.29 | 27.29 | -0.480% | 1,013 | +11.324% |
| 2025-11-28 | 27.42 | 27.42 | 27.42 | 27.42 | +0.181% | 164 | +10.790% |
| 2025-11-26 | 27.23 | 27.40 | 27.23 | 27.37 | +1.338% | 3,053 | +10.991% |
| 2025-11-25 | 26.81 | 27.01 | 26.81 | 27.01 | +1.208% | 1,701 | +12.476% |
| 2025-11-24 | 26.69 | 26.69 | 26.69 | 26.69 | +0.461% | 182 | +13.835% |
| 2025-11-21 | 26.33 | 26.56 | 26.33 | 26.56 | +1.017% | 847 | +14.360% |
| 2025-11-20 | 26.36 | 26.36 | 26.30 | 26.30 | -1.375% | 6,089 | +15.523% |
| 2025-11-19 | 26.62 | 26.66 | 26.61 | 26.66 | -0.229% | 934 | +13.934% |
| 2025-11-18 | 26.79 | 26.79 | 26.72 | 26.72 | -1.600% | 788 | +13.673% |
| 2025-11-17 | 27.41 | 27.41 | 27.11 | 27.16 | -1.129% | 1,625 | +11.855% |
| 2025-11-14 | 27.39 | 27.47 | 27.39 | 27.47 | -0.434% | 757 | +10.593% |
| 2025-11-13 | 27.81 | 27.81 | 27.59 | 27.59 | -0.723% | 886 | +10.113% |
| 2025-11-12 | 27.76 | 27.82 | 27.73 | 27.79 | +0.653% | 3,118,160 | +9.318% |
| 2025-11-11 | 27.55 | 27.63 | 27.55 | 27.61 | +0.631% | 1,540 | +10.031% |
| 2025-11-10 | 27.44 | 27.44 | 27.44 | 27.44 | +1.492% | 52 | +10.725% |
| 2025-11-07 | 26.84 | 27.21 | 26.84 | 27.03 | -0.233% | 3,528 | +12.377% |
| 2025-11-06 | 27.30 | 27.30 | 27.09 | 27.09 | +0.200% | 515 | +12.116% |
| 2025-11-05 | 27.02 | 27.09 | 27.02 | 27.04 | +0.520% | 889 | +12.340% |
| 2025-11-04 | 28.94 | 28.94 | 26.90 | 26.90 | -1.136% | 1,896 | +12.924% |
| 2025-11-03 | 27.20 | 27.22 | 27.20 | 27.21 | +0.269% | 1,425 | +11.641% |
| 2025-10-31 | 27.09 | 27.14 | 27.07 | 27.14 | +0.249% | 210 | +11.942% |
| 2025-10-30 | 27.05 | 27.11 | 27.05 | 27.07 | -0.163% | 5,593 | +12.220% |
| 2025-10-29 | 27.28 | 27.28 | 27.06 | 27.11 | -0.530% | 507 | +12.037% |
| 2025-10-28 | 27.18 | 27.26 | 27.18 | 27.26 | -0.010% | 1,240 | +11.443% |
| 2025-10-27 | 27.26 | 27.26 | 27.25 | 27.26 | +0.982% | 623 | +11.432% |
| 2025-10-24 | 26.98 | 27.00 | 26.98 | 27.00 | +0.190% | 673 | +12.527% |
| 2025-10-23 | 26.80 | 26.94 | 26.80 | 26.94 | +0.352% | 2,050 | +12.741% |
| 2025-10-22 | 26.85 | 26.85 | 26.85 | 26.85 | -0.280% | 237 | +13.138% |
| 2025-10-21 | 26.90 | 26.96 | 26.90 | 26.93 | -1.077% | 1,929 | +12.822% |
| 2025-10-20 | 27.15 | 27.22 | 27.15 | 27.22 | +0.819% | 3,696 | +11.607% |
| 2025-10-17 | 26.99 | 27.00 | 26.93 | 27.00 | -0.181% | 4,339 | +12.521% |
| 2025-10-16 | 27.11 | 27.11 | 26.99 | 27.05 | +0.346% | 5,707 | +12.317% |
| 2025-10-15 | 27.01 | 27.01 | 26.95 | 26.95 | +0.278% | 1,677 | +12.706% |
| 2025-10-14 | 26.88 | 26.96 | 26.88 | 26.88 | +0.777% | 886 | +13.019% |
| 2025-10-13 | 26.57 | 26.67 | 26.57 | 26.67 | +0.860% | 5,128 | +13.897% |
| 2025-10-10 | 26.99 | 26.99 | 26.40 | 26.44 | -2.355% | 8,441 | +14.877% |
| 2025-10-09 | 27.11 | 27.11 | 27.07 | 27.08 | -0.343% | 4,284 | +12.171% |
| 2025-10-08 | 27.16 | 27.21 | 27.11 | 27.17 | +0.604% | 4,022 | +11.787% |
| 2025-10-07 | 27.24 | 27.24 | 27.00 | 27.01 | -1.049% | 2,272 | +12.462% |
| 2025-10-06 | 27.37 | 27.37 | 27.28 | 27.30 | +0.423% | 1,828 | +11.282% |
| 2025-10-03 | 27.15 | 27.18 | 27.15 | 27.18 | +0.730% | 848 | +11.753% |
| 2025-10-02 | 26.95 | 26.99 | 26.91 | 26.99 | +0.056% | 554 | +12.570% |
| 2025-10-01 | 26.92 | 26.97 | 26.92 | 26.97 | +0.797% | 498 | +12.633% |
| 2025-09-30 | 26.57 | 26.76 | 26.57 | 26.76 | +1.041% | 931 | +13.530% |
| 2025-09-29 | 26.51 | 26.51 | 26.46 | 26.48 | +0.435% | 1,447 | +14.712% |
| 2025-09-26 | 26.34 | 26.38 | 26.34 | 26.37 | +0.910% | 1,343 | +15.211% |
| 2025-09-25 | 26.14 | 26.14 | 26.13 | 26.13 | -0.719% | 606 | +16.260% |
| 2025-09-24 | 26.36 | 26.36 | 26.32 | 26.32 | -0.346% | 2,478 | +15.425% |
| 2025-09-23 | 26.52 | 26.52 | 26.40 | 26.41 | -0.288% | 6,684 | +15.026% |
| 2025-09-22 | 26.40 | 26.49 | 26.37 | 26.49 | +0.516% | 3,483 | +14.694% |
| 2025-09-19 | 26.39 | 26.41 | 26.35 | 26.35 | -0.137% | 2,191 | +15.285% |
| 2025-09-18 | 26.36 | 26.39 | 26.34 | 26.39 | +0.223% | 1,346 | +15.127% |
| 2025-09-17 | 26.36 | 26.50 | 26.31 | 26.33 | -0.364% | 9,522 | +15.384% |
| 2025-09-16 | 26.44 | 26.44 | 26.42 | 26.42 | -0.359% | 810 | +14.963% |
| 2025-09-15 | 26.52 | 26.52 | 26.52 | 26.52 | +0.147% | 13,749 | +14.550% |
| 2025-09-12 | 26.34 | 26.48 | 26.28 | 26.48 | +0.039% | 12,276 | +14.719% |
| 2025-09-11 | 26.44 | 26.47 | 26.43 | 26.47 | +1.080% | 1,518 | +14.763% |
| 2025-09-10 | 26.19 | 26.19 | 26.19 | 26.19 | -0.242% | 164 | +16.003% |
| 2025-09-09 | 26.12 | 26.25 | 26.12 | 26.25 | -0.105% | 275 | +15.722% |
| 2025-09-08 | 26.28 | 26.28 | 26.28 | 26.28 | +1.077% | 0 | +15.600% |
| 2025-09-05 | 26.11 | 26.11 | 26.00 | 26.00 | -0.123% | 460 | +16.846% |
| 2025-09-04 | 26.03 | 26.03 | 26.03 | 26.03 | +1.531% | 200 | +16.702% |
| 2025-09-03 | 25.61 | 25.64 | 25.61 | 25.64 | +0.295% | 3,744 | +18.489% |
| 2025-09-02 | 25.57 | 25.57 | 25.56 | 25.56 | -0.968% | 2,432 | +18.838% |
| 2025-08-29 | 25.82 | 25.82 | 25.81 | 25.81 | -0.727% | 474 | +17.688% |
| 2025-08-28 | 26.02 | 26.02 | 26.00 | 26.00 | +0.614% | 1,393 | +16.832% |
| 2025-08-27 | 25.71 | 25.84 | 25.71 | 25.84 | -0.291% | 15,944 | +17.549% |
| 2025-08-26 | 25.85 | 25.92 | 25.85 | 25.92 | -0.124% | 701 | +17.207% |
| 2025-08-25 | 26.05 | 26.05 | 25.95 | 25.95 | -1.462% | 233 | +17.062% |
| 2025-08-22 | 26.34 | 26.34 | 26.34 | 26.34 | +1.295% | 0 | +15.351% |
| 2025-08-21 | 26.00 | 26.00 | 26.00 | 26.00 | -0.688% | 12 | +16.844% |
| 2025-08-20 | 26.17 | 26.18 | 26.14 | 26.18 | +0.015% | 1,668 | +16.040% |
| 2025-08-19 | 26.29 | 26.29 | 26.17 | 26.17 | -0.117% | 2,019 | +16.058% |
| 2025-08-18 | 26.15 | 26.21 | 26.15 | 26.21 | -0.021% | 2,090 | +15.922% |
| 2025-08-15 | 26.20 | 26.25 | 26.20 | 26.21 | +0.645% | 2,093 | +15.898% |
| 2025-08-14 | 26.01 | 26.06 | 26.00 | 26.04 | -0.226% | 7,526 | +16.645% |
| 2025-08-13 | 26.08 | 26.10 | 26.08 | 26.10 | +0.699% | 1,114 | +16.382% |
| 2025-08-12 | 25.69 | 25.92 | 25.69 | 25.92 | +1.365% | 5,317 | +17.195% |
| 2025-08-11 | 25.69 | 25.69 | 25.53 | 25.57 | -0.248% | 4,618 | +18.794% |
| 2025-08-08 | 25.65 | 25.68 | 25.64 | 25.64 | +0.512% | 5,202 | +18.500% |
| 2025-08-07 | 25.48 | 25.50 | 25.45 | 25.50 | 0.000% | 695 | +19.107% |