IHE
iShares U.S. Pharmaceuticals ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
98.65USD0.000%(0.00)26,510
98.33Bid98.53Ask0.20SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
98.82USD+0.172%(+0.17)
IHE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 99.33 | 99.48 | 98.25 | 98.65 | -0.354% | 663,751 | 0.000% |
| 2026-10-01 | 100.05 | 100.34 | 98.87 | 99.00 | -1.512% | 234,993 | -0.354% |
| 2026-09-30 | 102.47 | 102.75 | 100.50 | 100.52 | -1.702% | 238,293 | -1.860% |
| 2026-09-29 | 102.78 | 103.31 | 101.43 | 102.26 | -0.901% | 96,473 | -3.530% |
| 2026-09-28 | 102.02 | 103.50 | 102.00 | 103.19 | +0.644% | 69,657 | -4.400% |
| 2026-09-25 | 102.60 | 102.78 | 101.49 | 102.53 | +0.186% | 74,469 | -3.784% |
| 2026-09-24 | 101.55 | 102.92 | 101.25 | 102.34 | +1.007% | 353,999 | -3.606% |
| 2026-09-23 | 103.15 | 103.64 | 100.82 | 101.32 | -1.555% | 198,096 | -2.635% |
| 2026-09-22 | 101.86 | 103.20 | 101.30 | 102.92 | +0.665% | 75,797 | -4.149% |
| 2026-09-21 | 101.53 | 102.67 | 101.00 | 102.24 | +0.699% | 86,538 | -3.511% |
| 2026-09-18 | 102.02 | 102.23 | 101.24 | 101.53 | -0.724% | 74,094 | -2.837% |
| 2026-09-17 | 102.11 | 102.51 | 101.67 | 102.27 | +1.027% | 64,117 | -3.540% |
| 2026-09-16 | 101.07 | 101.67 | 100.82 | 101.23 | +0.337% | 161,581 | -2.549% |
| 2026-09-15 | 101.51 | 101.91 | 100.34 | 100.89 | -0.904% | 413,942 | -2.220% |
| 2026-09-14 | 102.65 | 103.00 | 101.78 | 101.81 | +0.732% | 81,625 | -3.104% |
| 2026-09-11 | 101.96 | 102.12 | 101.00 | 101.07 | -0.197% | 99,783 | -2.394% |
| 2026-09-10 | 102.44 | 102.44 | 101.22 | 101.27 | -0.900% | 214,190 | -2.587% |
| 2026-09-09 | 102.76 | 103.10 | 102.05 | 102.19 | -0.477% | 210,267 | -3.464% |
| 2026-09-08 | 102.98 | 103.22 | 102.16 | 102.68 | -1.911% | 83,654 | -3.925% |
| 2026-09-04 | 104.50 | 104.81 | 104.32 | 104.68 | -0.702% | 77,993 | -5.760% |
| 2026-09-03 | 105.87 | 105.87 | 104.06 | 105.42 | +0.247% | 144,159 | -6.422% |
| 2026-09-02 | 104.58 | 106.25 | 104.57 | 105.16 | +1.135% | 291,740 | -6.191% |
| 2026-09-01 | 104.78 | 105.00 | 103.66 | 103.98 | +0.328% | 89,996 | -5.126% |
| 2026-08-31 | 103.50 | 103.84 | 102.70 | 103.64 | -0.308% | 95,780 | -4.815% |
| 2026-08-28 | 104.59 | 104.65 | 103.52 | 103.96 | -0.735% | 245,162 | -5.108% |
| 2026-08-27 | 104.97 | 105.49 | 104.55 | 104.73 | -1.133% | 742,128 | -5.805% |
| 2026-08-26 | 107.24 | 107.24 | 105.88 | 105.93 | -1.378% | 96,845 | -6.872% |
| 2026-08-25 | 106.87 | 107.94 | 106.87 | 107.41 | +0.571% | 179,391 | -8.156% |
| 2026-08-24 | 106.59 | 106.97 | 105.80 | 106.80 | +0.009% | 133,655 | -7.631% |
| 2026-08-21 | 105.51 | 107.40 | 105.45 | 106.79 | +1.012% | 299,698 | -7.622% |
| 2026-08-20 | 107.61 | 107.64 | 105.55 | 105.72 | -2.256% | 165,790 | -6.687% |
| 2026-08-19 | 106.83 | 108.66 | 106.82 | 108.16 | +2.706% | 375,165 | -8.793% |
| 2026-08-18 | 104.00 | 105.36 | 104.00 | 105.31 | +2.163% | 203,148 | -6.324% |
| 2026-08-17 | 101.98 | 103.37 | 101.55 | 103.08 | +0.409% | 175,504 | -4.298% |
| 2026-08-14 | 102.32 | 102.79 | 101.67 | 102.66 | -0.320% | 89,696 | -3.906% |
| 2026-08-13 | 103.88 | 103.88 | 102.71 | 102.99 | +0.010% | 124,597 | -4.214% |
| 2026-08-12 | 102.34 | 103.35 | 101.69 | 102.98 | +0.136% | 124,293 | -4.205% |
| 2026-08-11 | 103.95 | 104.36 | 102.57 | 102.84 | -0.982% | 154,723 | -4.074% |
| 2026-08-10 | 102.21 | 103.87 | 102.21 | 103.86 | +1.356% | 148,301 | -5.016% |
| 2026-08-07 | 102.61 | 102.84 | 101.75 | 102.47 | 0.000% | 151,824 | -3.728% |
| 2026-08-06 | 103.75 | 104.34 | 101.92 | 102.47 | +0.010% | 575,992 | -3.728% |
| 2026-08-05 | 102.80 | 103.85 | 101.48 | 102.46 | +1.205% | 572,265 | -3.719% |
| 2026-08-04 | 100.88 | 101.33 | 100.01 | 101.24 | +0.616% | 151,768 | -2.558% |
| 2026-08-03 | 101.90 | 102.29 | 99.66 | 100.62 | -0.984% | 156,576 | -1.958% |
| 2026-07-31 | 102.00 | 102.07 | 100.30 | 101.62 | -0.820% | 110,943 | -2.923% |
| 2026-07-30 | 102.54 | 102.82 | 101.71 | 102.46 | -1.005% | 308,414 | -3.719% |
| 2026-07-29 | 104.04 | 104.47 | 103.21 | 103.50 | -0.442% | 249,395 | -4.686% |
| 2026-07-28 | 104.06 | 105.02 | 103.66 | 103.96 | +1.030% | 487,422 | -5.108% |
| 2026-07-27 | 102.73 | 103.77 | 102.22 | 102.90 | +0.508% | 222,574 | -4.130% |
| 2026-07-24 | 102.71 | 102.91 | 102.00 | 102.38 | +0.382% | 164,373 | -3.643% |
| 2026-07-23 | 100.12 | 102.65 | 99.68 | 101.99 | +1.341% | 1,443,182 | -3.275% |
| 2026-07-22 | 101.06 | 101.21 | 100.41 | 100.64 | -0.297% | 132,780 | -1.977% |
| 2026-07-21 | 98.76 | 100.97 | 98.74 | 100.94 | +2.114% | 172,828 | -2.269% |
| 2026-07-20 | 100.98 | 101.57 | 98.85 | 98.85 | -2.051% | 234,447 | -0.202% |
| 2026-07-17 | 99.92 | 101.66 | 99.92 | 100.92 | +0.789% | 105,596 | -2.249% |
| 2026-07-16 | 99.57 | 100.98 | 98.99 | 100.13 | +1.152% | 256,587 | -1.478% |
| 2026-07-15 | 98.37 | 99.26 | 98.37 | 98.99 | +0.142% | 168,638 | -0.343% |
| 2026-07-14 | 99.47 | 99.57 | 98.36 | 98.85 | -1.140% | 107,246 | -0.202% |
| 2026-07-13 | 100.45 | 100.81 | 99.67 | 99.99 | -0.517% | 87,820 | -1.340% |
| 2026-07-10 | 102.11 | 102.39 | 99.97 | 100.51 | -1.673% | 1,043,524 | -1.851% |
| 2026-07-09 | 102.00 | 103.00 | 101.74 | 102.22 | -0.147% | 1,007,329 | -3.492% |
| 2026-07-08 | 102.58 | 103.11 | 102.33 | 102.37 | -1.015% | 119,373 | -3.634% |
| 2026-07-07 | 102.65 | 103.70 | 102.65 | 103.42 | +3.162% | 701,277 | -4.612% |
| 2026-07-06 | 100.55 | 100.95 | 99.31 | 100.25 | -0.703% | 149,372 | -1.596% |
| 2026-07-02 | 98.93 | 100.96 | 98.63 | 100.96 | +2.716% | 884,597 | -2.288% |
| 2026-07-01 | 99.32 | 99.49 | 97.84 | 98.29 | -0.727% | 132,073 | +0.366% |
| 2026-06-30 | 100.37 | 100.37 | 98.74 | 99.01 | -1.119% | 98,424 | -0.364% |
| 2026-06-29 | 99.22 | 100.14 | 98.84 | 100.13 | +1.009% | 314,028 | -1.478% |
| 2026-06-26 | 95.96 | 99.25 | 95.96 | 99.13 | +3.325% | 114,587 | -0.484% |
| 2026-06-25 | 95.34 | 97.21 | 95.34 | 95.94 | +0.905% | 440,870 | +2.825% |
| 2026-06-24 | 94.97 | 95.78 | 94.54 | 95.08 | +1.020% | 436,885 | +3.755% |
| 2026-06-23 | 93.29 | 94.31 | 93.23 | 94.12 | +1.598% | 197,022 | +4.813% |
| 2026-06-22 | 92.63 | 93.01 | 92.21 | 92.64 | +0.827% | 70,300 | +6.487% |
| 2026-06-18 | 93.39 | 93.39 | 90.86 | 91.88 | -1.023% | 172,828 | +7.368% |
| 2026-06-17 | 93.09 | 93.60 | 92.34 | 92.83 | -0.504% | 148,187 | +6.270% |
| 2026-06-16 | 94.09 | 94.14 | 92.45 | 93.30 | -0.459% | 153,859 | +5.734% |
| 2026-06-15 | 94.72 | 94.72 | 93.41 | 93.73 | -1.077% | 117,233 | +5.249% |
| 2026-06-12 | 95.53 | 95.53 | 94.73 | 94.75 | -0.337% | 44,881 | +4.116% |
| 2026-06-11 | 93.99 | 95.60 | 93.87 | 95.07 | +1.853% | 169,486 | +3.766% |
| 2026-06-10 | 94.09 | 94.89 | 93.31 | 93.34 | -0.480% | 47,711 | +5.689% |
| 2026-06-09 | 93.28 | 94.05 | 92.94 | 93.79 | +1.296% | 76,237 | +5.182% |
| 2026-06-08 | 93.36 | 94.23 | 92.48 | 92.59 | -0.108% | 140,317 | +6.545% |
| 2026-06-05 | 92.99 | 93.93 | 92.64 | 92.69 | +0.270% | 104,341 | +6.430% |
| 2026-06-04 | 91.25 | 92.87 | 91.20 | 92.44 | +2.688% | 58,310 | +6.718% |
| 2026-06-03 | 88.73 | 90.02 | 88.66 | 90.02 | +1.157% | 49,817 | +9.587% |
| 2026-06-02 | 89.65 | 89.77 | 88.50 | 88.99 | -1.440% | 61,218 | +10.855% |
| 2026-06-01 | 91.06 | 91.50 | 89.71 | 90.29 | -1.559% | 53,274 | +9.259% |
| 2026-05-29 | 92.39 | 92.89 | 91.20 | 91.72 | -0.961% | 36,997 | +7.556% |
| 2026-05-28 | 91.82 | 93.05 | 91.82 | 92.61 | +0.805% | 36,374 | +6.522% |
| 2026-05-27 | 91.34 | 92.48 | 91.13 | 91.87 | +0.746% | 79,728 | +7.380% |
| 2026-05-26 | 91.72 | 92.00 | 90.88 | 91.19 | -0.350% | 75,493 | +8.181% |
| 2026-05-22 | 91.10 | 91.80 | 90.86 | 91.51 | +1.183% | 69,527 | +7.802% |
| 2026-05-21 | 89.05 | 90.50 | 88.74 | 90.44 | +1.288% | 40,388 | +9.078% |
| 2026-05-20 | 88.92 | 89.45 | 88.70 | 89.29 | +0.836% | 51,457 | +10.483% |
| 2026-05-19 | 87.47 | 88.55 | 87.47 | 88.55 | +1.258% | 63,766 | +11.406% |
| 2026-05-18 | 87.85 | 88.04 | 87.11 | 87.45 | -0.444% | 28,017 | +12.807% |
| 2026-05-15 | 89.15 | 89.16 | 87.70 | 87.84 | -1.888% | 71,797 | +12.306% |
| 2026-05-14 | 89.80 | 89.80 | 88.92 | 89.53 | -0.345% | 35,099 | +10.187% |
| 2026-05-13 | 88.26 | 89.93 | 88.26 | 89.84 | +2.045% | 40,222 | +9.806% |
| 2026-05-12 | 87.50 | 88.57 | 87.11 | 88.04 | +1.079% | 89,738 | +12.051% |
| 2026-05-11 | 87.41 | 88.59 | 86.90 | 87.10 | -0.377% | 85,103 | +13.261% |
| 2026-05-08 | 88.89 | 88.89 | 87.18 | 87.43 | -1.398% | 122,462 | +12.833% |
| 2026-05-07 | 89.67 | 89.67 | 87.75 | 88.67 | -1.620% | 63,912 | +11.255% |
| 2026-05-06 | 90.09 | 90.38 | 89.73 | 90.13 | +0.896% | 129,594 | +9.453% |
| 2026-05-05 | 88.55 | 89.52 | 88.55 | 89.33 | +1.018% | 69,701 | +10.433% |
| 2026-05-04 | 87.75 | 88.58 | 87.66 | 88.43 | +0.489% | 782,712 | +11.557% |
| 2026-05-01 | 87.95 | 88.68 | 87.95 | 88.00 | +0.422% | 60,808 | +12.102% |
| 2026-04-30 | 85.75 | 87.78 | 85.75 | 87.63 | +3.313% | 89,099 | +12.576% |
| 2026-04-29 | 85.01 | 85.22 | 84.60 | 84.82 | -1.073% | 23,990 | +16.305% |
| 2026-04-28 | 86.18 | 86.38 | 85.32 | 85.74 | +0.187% | 44,928 | +15.057% |
| 2026-04-27 | 85.84 | 86.87 | 85.58 | 85.58 | -0.512% | 253,140 | +15.272% |
| 2026-04-24 | 86.45 | 86.45 | 85.56 | 86.02 | -0.978% | 57,957 | +14.683% |
| 2026-04-23 | 86.96 | 87.18 | 86.28 | 86.87 | +0.012% | 50,872 | +13.560% |
| 2026-04-22 | 86.85 | 87.09 | 86.33 | 86.86 | +0.486% | 93,557 | +13.574% |
| 2026-04-21 | 87.98 | 87.98 | 86.29 | 86.44 | -1.973% | 59,862 | +14.125% |
| 2026-04-20 | 88.74 | 88.97 | 88.03 | 88.18 | -0.687% | 28,560 | +11.873% |
| 2026-04-17 | 87.42 | 88.79 | 87.38 | 88.79 | +2.187% | 32,750 | +11.105% |
| 2026-04-16 | 87.28 | 87.44 | 86.44 | 86.89 | -0.538% | 50,009 | +13.534% |
| 2026-04-15 | 87.92 | 88.23 | 86.60 | 87.36 | -0.727% | 39,562 | +12.924% |
| 2026-04-14 | 87.26 | 88.50 | 87.05 | 88.00 | +0.721% | 53,342 | +12.102% |
| 2026-04-13 | 86.93 | 87.65 | 86.58 | 87.37 | +0.252% | 54,983 | +12.911% |
| 2026-04-10 | 88.76 | 88.77 | 86.91 | 87.15 | -1.235% | 55,450 | +13.196% |
| 2026-04-09 | 87.45 | 88.80 | 87.43 | 88.24 | +0.513% | 47,080 | +11.797% |
| 2026-04-08 | 87.08 | 87.79 | 86.64 | 87.79 | +2.093% | 127,335 | +12.370% |
| 2026-04-07 | 86.07 | 86.14 | 84.69 | 85.99 | -0.394% | 43,126 | +14.723% |
| 2026-04-06 | 86.66 | 86.88 | 86.21 | 86.33 | -0.793% | 54,363 | +14.271% |
| 2026-04-02 | 86.93 | 87.86 | 86.69 | 87.02 | -0.753% | 704,899 | +13.365% |
| 2026-04-01 | 87.18 | 88.47 | 87.18 | 87.68 | +1.154% | 120,060 | +12.511% |
| 2026-03-31 | 84.98 | 86.68 | 84.98 | 86.68 | +2.945% | 33,876 | +13.809% |
| 2026-03-30 | 84.59 | 84.70 | 84.01 | 84.20 | +0.495% | 99,193 | +17.162% |
| 2026-03-27 | 85.18 | 85.53 | 83.77 | 83.78 | -1.742% | 16,961 | +17.742% |
| 2026-03-26 | 85.31 | 85.97 | 85.27 | 85.27 | -0.872% | 21,366 | +15.691% |
| 2026-03-25 | 85.07 | 86.30 | 85.07 | 86.02 | +2.234% | 110,461 | +14.683% |
| 2026-03-24 | 83.71 | 84.39 | 83.47 | 84.14 | -0.036% | 22,965 | +17.245% |
| 2026-03-23 | 84.86 | 85.00 | 84.08 | 84.17 | +0.226% | 31,804 | +17.203% |
| 2026-03-20 | 85.02 | 85.22 | 83.58 | 83.98 | -1.281% | 42,015 | +17.468% |
| 2026-03-19 | 84.74 | 85.75 | 84.68 | 85.07 | +0.024% | 26,176 | +15.963% |
| 2026-03-18 | 85.86 | 85.86 | 84.64 | 85.05 | -1.174% | 111,848 | +15.991% |
| 2026-03-17 | 87.08 | 87.10 | 86.02 | 86.06 | -1.205% | 35,484 | +14.629% |
| 2026-03-16 | 87.11 | 87.55 | 86.74 | 87.11 | +0.638% | 42,164 | +13.248% |
| 2026-03-13 | 87.09 | 87.78 | 86.47 | 86.56 | -0.118% | 50,132 | +13.970% |
| 2026-03-12 | 87.66 | 87.66 | 86.46 | 86.66 | -1.968% | 36,743 | +13.836% |
| 2026-03-11 | 88.28 | 88.62 | 87.85 | 88.40 | -0.248% | 27,557 | +11.595% |
| 2026-03-10 | 88.66 | 89.48 | 88.21 | 88.62 | +0.113% | 44,224 | +11.318% |
| 2026-03-09 | 87.10 | 88.67 | 86.89 | 88.52 | +0.970% | 113,978 | +11.444% |
| 2026-03-06 | 86.92 | 87.75 | 86.41 | 87.67 | -0.114% | 59,881 | +12.524% |
| 2026-03-05 | 88.92 | 88.92 | 87.03 | 87.77 | -2.304% | 91,465 | +12.396% |
| 2026-03-04 | 89.85 | 90.15 | 89.11 | 89.84 | +0.156% | 73,982 | +9.806% |
| 2026-03-03 | 90.13 | 90.26 | 88.82 | 89.70 | -1.763% | 139,288 | +9.978% |
| 2026-03-02 | 91.32 | 91.79 | 90.77 | 91.31 | -0.577% | 95,007 | +8.039% |
| 2026-02-27 | 90.29 | 91.84 | 90.29 | 91.84 | +1.223% | 133,497 | +7.415% |
| 2026-02-26 | 91.57 | 91.57 | 89.98 | 90.73 | -0.852% | 36,507 | +8.729% |
| 2026-02-25 | 91.72 | 92.30 | 91.31 | 91.51 | -0.098% | 47,892 | +7.802% |
| 2026-02-24 | 90.91 | 92.01 | 90.66 | 91.60 | +0.582% | 46,221 | +7.697% |
| 2026-02-23 | 90.26 | 91.10 | 90.26 | 91.07 | +1.358% | 51,125 | +8.323% |
| 2026-02-20 | 90.26 | 90.27 | 89.18 | 89.85 | -0.696% | 107,010 | +9.794% |
| 2026-02-19 | 90.12 | 90.48 | 89.59 | 90.48 | +0.111% | 94,216 | +9.030% |
| 2026-02-18 | 90.30 | 90.40 | 89.85 | 90.38 | -0.066% | 101,313 | +9.150% |
| 2026-02-17 | 90.62 | 91.26 | 90.28 | 90.44 | +0.022% | 74,644 | +9.078% |
| 2026-02-13 | 90.46 | 91.49 | 90.24 | 90.42 | +0.355% | 55,603 | +9.102% |
| 2026-02-12 | 90.27 | 91.03 | 89.41 | 90.10 | +0.111% | 42,015 | +9.489% |
| 2026-02-11 | 90.11 | 90.21 | 89.47 | 90.00 | +0.033% | 31,390 | +9.611% |
| 2026-02-10 | 90.20 | 90.32 | 89.71 | 89.97 | +0.167% | 75,893 | +9.648% |
| 2026-02-09 | 90.79 | 90.80 | 89.58 | 89.82 | -0.598% | 113,973 | +9.831% |
| 2026-02-06 | 89.50 | 90.50 | 89.50 | 90.36 | +2.333% | 108,204 | +9.174% |
| 2026-02-05 | 89.17 | 90.04 | 88.18 | 88.30 | -1.922% | 85,573 | +11.721% |
| 2026-02-04 | 89.27 | 90.28 | 89.20 | 90.03 | +2.915% | 88,337 | +9.575% |
| 2026-02-03 | 87.85 | 88.87 | 87.03 | 87.48 | -0.647% | 136,644 | +12.769% |
| 2026-02-02 | 86.67 | 88.05 | 86.67 | 88.05 | +1.581% | 123,842 | +12.039% |
| 2026-01-30 | 86.29 | 86.85 | 85.61 | 86.68 | +0.405% | 36,276 | +13.809% |
| 2026-01-29 | 86.35 | 86.81 | 86.26 | 86.33 | +0.209% | 166,312 | +14.271% |
| 2026-01-28 | 86.82 | 86.83 | 85.77 | 86.15 | -1.000% | 76,325 | +14.510% |
| 2026-01-27 | 86.64 | 87.84 | 86.64 | 87.02 | +0.277% | 47,930 | +13.365% |
| 2026-01-26 | 86.63 | 87.01 | 86.31 | 86.78 | +0.081% | 50,517 | +13.678% |
| 2026-01-23 | 87.50 | 87.50 | 86.44 | 86.71 | -0.993% | 32,589 | +13.770% |
| 2026-01-22 | 87.29 | 88.05 | 87.29 | 87.58 | +0.551% | 54,049 | +12.640% |
| 2026-01-21 | 85.40 | 87.12 | 85.35 | 87.10 | +1.456% | 83,883 | +13.261% |
| 2026-01-20 | 84.65 | 85.95 | 84.51 | 85.85 | +0.198% | 108,609 | +14.910% |
| 2026-01-16 | 85.74 | 86.18 | 85.64 | 85.68 | -0.395% | 65,385 | +15.138% |
| 2026-01-15 | 86.90 | 86.94 | 84.89 | 86.02 | -1.251% | 71,833 | +14.683% |
| 2026-01-14 | 86.08 | 87.11 | 85.99 | 87.11 | +1.255% | 86,323 | +13.248% |
| 2026-01-13 | 85.96 | 86.04 | 85.05 | 86.03 | +0.420% | 104,594 | +14.669% |
| 2026-01-12 | 85.09 | 85.73 | 84.69 | 85.67 | +1.002% | 98,811 | +15.151% |
| 2026-01-09 | 85.67 | 86.04 | 84.82 | 84.82 | -0.784% | 78,289 | +16.305% |
| 2026-01-08 | 86.21 | 87.02 | 84.92 | 85.49 | -0.766% | 212,719 | +15.394% |
| 2026-01-07 | 85.17 | 86.92 | 85.17 | 86.15 | +1.820% | 102,782 | +14.510% |
| 2026-01-06 | 84.03 | 85.30 | 84.00 | 84.61 | +0.750% | 172,784 | +16.594% |
| 2026-01-05 | 84.64 | 84.87 | 83.03 | 83.98 | -1.049% | 787,604 | +17.468% |
| 2026-01-02 | 85.03 | 85.03 | 83.91 | 84.87 | +0.047% | 330,633 | +16.237% |
| 2025-12-31 | 84.92 | 85.13 | 84.65 | 84.83 | -0.876% | 39,336 | +16.291% |
| 2025-12-30 | 86.01 | 86.10 | 85.42 | 85.58 | -0.465% | 36,483 | +15.272% |
| 2025-12-29 | 86.16 | 86.32 | 85.88 | 85.98 | -0.197% | 44,604 | +14.736% |
| 2025-12-26 | 86.23 | 86.23 | 85.88 | 86.15 | -0.070% | 38,268 | +14.510% |
| 2025-12-24 | 85.46 | 86.25 | 85.46 | 86.21 | +1.008% | 30,377 | +14.430% |
| 2025-12-23 | 85.35 | 85.85 | 85.15 | 85.35 | -0.524% | 49,342 | +15.583% |
| 2025-12-22 | 85.16 | 85.86 | 84.92 | 85.80 | +0.929% | 120,308 | +14.977% |
| 2025-12-19 | 84.30 | 85.39 | 84.30 | 85.01 | +0.890% | 75,661 | +16.045% |
| 2025-12-18 | 84.10 | 85.15 | 84.10 | 84.26 | +0.190% | 66,236 | +17.078% |
| 2025-12-17 | 84.59 | 84.83 | 84.10 | 84.10 | -0.485% | 102,175 | +17.301% |
| 2025-12-16 | 85.91 | 85.91 | 83.80 | 84.51 | -1.824% | 159,239 | +16.732% |
| 2025-12-15 | 85.03 | 86.28 | 85.03 | 86.08 | +1.497% | 147,625 | +14.603% |
| 2025-12-12 | 84.33 | 84.89 | 84.24 | 84.81 | +0.832% | 68,588 | +16.319% |
| 2025-12-11 | 84.06 | 84.73 | 83.40 | 84.11 | +0.851% | 102,552 | +17.287% |
| 2025-12-10 | 82.11 | 83.50 | 81.95 | 83.40 | +1.720% | 30,194 | +18.285% |
| 2025-12-09 | 83.54 | 83.85 | 81.92 | 81.99 | -1.348% | 66,692 | +20.320% |
| 2025-12-08 | 83.66 | 83.66 | 83.01 | 83.11 | +0.048% | 42,560 | +18.698% |
| 2025-12-05 | 83.45 | 83.47 | 82.97 | 83.07 | +0.012% | 42,480 | +18.755% |
| 2025-12-04 | 83.67 | 83.67 | 82.86 | 83.06 | -0.883% | 70,869 | +18.770% |
| 2025-12-03 | 83.58 | 84.10 | 83.54 | 83.80 | +0.552% | 334,822 | +17.721% |
| 2025-12-02 | 84.03 | 84.31 | 83.30 | 83.34 | -0.998% | 98,878 | +18.371% |
| 2025-12-01 | 85.05 | 85.40 | 84.18 | 84.18 | -1.382% | 75,083 | +17.189% |
| 2025-11-28 | 85.91 | 85.91 | 84.98 | 85.36 | -0.652% | 46,447 | +15.569% |
| 2025-11-26 | 85.75 | 86.17 | 85.47 | 85.92 | +0.082% | 80,793 | +14.816% |
| 2025-11-25 | 84.51 | 85.93 | 84.51 | 85.85 | +2.142% | 283,202 | +14.910% |
| 2025-11-24 | 83.14 | 84.10 | 83.00 | 84.05 | +1.412% | 803,681 | +17.371% |
| 2025-11-21 | 81.72 | 83.56 | 81.45 | 82.88 | +1.756% | 58,663 | +19.028% |
| 2025-11-20 | 82.30 | 82.80 | 81.36 | 81.45 | -0.780% | 171,623 | +21.117% |
| 2025-11-19 | 81.97 | 82.37 | 81.72 | 82.09 | +0.281% | 74,474 | +20.173% |
| 2025-11-18 | 81.03 | 82.23 | 80.82 | 81.86 | +0.962% | 128,322 | +20.511% |
| 2025-11-17 | 80.35 | 81.82 | 80.25 | 81.08 | +0.997% | 60,773 | +21.670% |
| 2025-11-14 | 79.84 | 80.96 | 79.82 | 80.28 | +0.037% | 39,763 | +22.882% |
| 2025-11-13 | 80.08 | 81.06 | 80.08 | 80.25 | -0.224% | 42,384 | +22.928% |
| 2025-11-12 | 79.98 | 80.87 | 79.98 | 80.43 | +0.789% | 49,894 | +22.653% |
| 2025-11-11 | 77.52 | 79.89 | 77.52 | 79.80 | +3.061% | 69,452 | +23.622% |
| 2025-11-10 | 76.09 | 77.51 | 76.09 | 77.43 | +2.150% | 37,549 | +27.405% |
| 2025-11-07 | 76.12 | 76.12 | 75.03 | 75.80 | -0.898% | 52,997 | +30.145% |
| 2025-11-06 | 76.34 | 76.69 | 76.00 | 76.49 | +0.207% | 43,698 | +28.976% |
| 2025-11-05 | 75.67 | 76.87 | 75.67 | 76.33 | +0.459% | 126,763 | +29.243% |
| 2025-11-04 | 75.52 | 76.41 | 75.28 | 75.98 | -0.472% | 34,907 | +29.837% |
| 2025-11-03 | 75.88 | 76.40 | 75.48 | 76.34 | +0.487% | 103,367 | +29.225% |
| 2025-10-31 | 75.00 | 76.13 | 74.93 | 75.97 | +0.943% | 104,262 | +29.854% |
| 2025-10-30 | 74.38 | 75.69 | 74.38 | 75.26 | +1.758% | 21,867 | +31.079% |
| 2025-10-29 | 74.26 | 74.64 | 73.76 | 73.96 | -0.377% | 75,522 | +33.383% |
| 2025-10-28 | 74.86 | 74.86 | 74.20 | 74.24 | -1.171% | 20,540 | +32.880% |
| 2025-10-27 | 74.98 | 75.13 | 74.51 | 75.12 | +0.213% | 19,078 | +31.323% |
| 2025-10-24 | 74.98 | 75.33 | 74.92 | 74.96 | +0.160% | 25,172 | +31.604% |
| 2025-10-23 | 74.51 | 75.13 | 74.51 | 74.84 | +0.027% | 32,950 | +31.815% |
| 2025-10-22 | 74.79 | 74.96 | 74.61 | 74.82 | +0.080% | 59,961 | +31.850% |
| 2025-10-21 | 74.68 | 75.07 | 74.63 | 74.76 | -0.160% | 41,421 | +31.956% |
| 2025-10-20 | 74.45 | 74.90 | 74.37 | 74.88 | +0.794% | 17,755 | +31.744% |
| 2025-10-17 | 73.42 | 74.34 | 73.42 | 74.29 | +0.148% | 33,497 | +32.790% |
| 2025-10-16 | 74.50 | 74.91 | 74.01 | 74.18 | -0.216% | 31,128 | +32.987% |
| 2025-10-15 | 73.52 | 74.61 | 73.52 | 74.34 | +0.972% | 34,987 | +32.700% |
| 2025-10-14 | 73.51 | 73.76 | 72.94 | 73.63 | -0.088% | 27,989 | +33.990% |
| 2025-10-13 | 74.02 | 74.08 | 73.49 | 73.69 | -0.473% | 37,666 | +33.872% |
| 2025-10-10 | 75.83 | 75.83 | 73.86 | 74.04 | -2.038% | 49,541 | +33.239% |
| 2025-10-09 | 75.30 | 75.79 | 75.30 | 75.58 | +0.532% | 25,008 | +30.524% |
| 2025-10-08 | 75.52 | 75.55 | 75.04 | 75.18 | -0.027% | 32,080 | +31.218% |
| 2025-10-07 | 75.24 | 75.28 | 74.60 | 75.20 | -0.239% | 44,696 | +31.184% |
| 2025-10-06 | 75.60 | 75.87 | 75.31 | 75.38 | -0.304% | 43,719 | +30.870% |
| 2025-10-03 | 74.89 | 76.14 | 74.84 | 75.61 | +1.367% | 57,341 | +30.472% |
| 2025-10-02 | 74.55 | 75.10 | 74.22 | 74.59 | -0.494% | 78,861 | +32.256% |
| 2025-10-01 | 72.86 | 75.22 | 72.86 | 74.96 | +3.308% | 136,625 | +31.604% |
| 2025-09-30 | 70.55 | 72.69 | 70.55 | 72.56 | +2.689% | 27,302 | +35.956% |
| 2025-09-29 | 70.45 | 70.66 | 70.13 | 70.66 | +0.612% | 11,633 | +39.612% |
| 2025-09-26 | 69.68 | 70.23 | 69.68 | 70.23 | +1.650% | 12,019 | +40.467% |
| 2025-09-25 | 69.98 | 70.03 | 69.02 | 69.09 | -1.595% | 117,989 | +42.785% |
| 2025-09-24 | 70.47 | 70.47 | 69.92 | 70.21 | -0.256% | 21,291 | +40.507% |
| 2025-09-23 | 70.27 | 70.79 | 70.23 | 70.39 | +0.157% | 101,194 | +40.148% |
| 2025-09-22 | 70.26 | 70.81 | 70.26 | 70.28 | -0.241% | 21,754 | +40.367% |
| 2025-09-19 | 70.99 | 70.99 | 70.39 | 70.45 | -0.382% | 65,314 | +40.028% |
| 2025-09-18 | 70.25 | 70.78 | 70.21 | 70.72 | +0.626% | 39,443 | +39.494% |
| 2025-09-17 | 70.31 | 70.92 | 70.14 | 70.28 | +0.271% | 67,229 | +40.367% |
| 2025-09-16 | 69.70 | 70.32 | 69.70 | 70.09 | -0.171% | 13,976 | +40.748% |
| 2025-09-15 | 70.90 | 71.04 | 70.08 | 70.21 | -0.973% | 21,266 | +40.507% |
| 2025-09-12 | 71.49 | 71.49 | 70.78 | 70.90 | -1.171% | 14,681 | +39.140% |
| 2025-09-11 | 71.21 | 71.82 | 71.21 | 71.74 | +0.943% | 24,927 | +37.510% |
| 2025-09-10 | 71.35 | 71.52 | 70.92 | 71.07 | -0.661% | 23,237 | +38.807% |
| 2025-09-09 | 71.47 | 71.54 | 71.29 | 71.54 | +0.080% | 16,749 | +37.889% |
| 2025-09-08 | 71.29 | 71.50 | 70.49 | 71.49 | +0.233% | 34,066 | +37.999% |
| 2025-09-05 | 71.30 | 71.55 | 70.96 | 71.32 | +0.112% | 28,640 | +38.320% |
| 2025-09-04 | 71.30 | 71.53 | 70.95 | 71.24 | -0.047% | 24,628 | +38.476% |
| 2025-09-03 | 71.02 | 71.50 | 70.96 | 71.27 | -0.121% | 27,404 | +38.410% |
| 2025-09-02 | 70.87 | 71.47 | 70.87 | 71.36 | +0.281% | 23,226 | +38.243% |
| 2025-08-29 | 70.88 | 71.16 | 70.75 | 71.16 | +0.622% | 20,163 | +38.631% |
| 2025-08-28 | 71.05 | 71.05 | 70.54 | 70.72 | -0.450% | 33,425 | +39.494% |
| 2025-08-27 | 71.06 | 71.50 | 70.94 | 71.04 | +0.169% | 38,186 | +38.865% |
| 2025-08-26 | 70.38 | 70.97 | 70.25 | 70.92 | +1.256% | 18,308 | +39.100% |
| 2025-08-25 | 71.01 | 71.01 | 70.01 | 70.04 | -1.338% | 20,567 | +40.848% |
| 2025-08-22 | 70.81 | 71.40 | 70.81 | 70.99 | +0.638% | 54,879 | +38.963% |
| 2025-08-21 | 70.04 | 70.88 | 69.80 | 70.54 | +0.499% | 59,164 | +39.850% |
| 2025-08-20 | 69.93 | 70.24 | 69.76 | 70.19 | +0.516% | 20,801 | +40.547% |
| 2025-08-19 | 69.65 | 70.19 | 69.65 | 69.83 | +0.475% | 24,925 | +41.272% |
| 2025-08-18 | 69.55 | 70.07 | 69.49 | 69.50 | -0.244% | 28,258 | +41.942% |
| 2025-08-15 | 69.34 | 69.94 | 69.12 | 69.67 | +0.819% | 22,882 | +41.596% |
| 2025-08-14 | 68.22 | 69.11 | 67.91 | 69.10 | +0.987% | 17,977 | +42.756% |
| 2025-08-13 | 67.33 | 68.50 | 67.15 | 68.43 | +2.124% | 27,060 | +44.165% |
| 2025-08-12 | 66.69 | 67.00 | 66.50 | 67.00 | +0.942% | 57,980 | +47.228% |
| 2025-08-11 | 66.23 | 66.92 | 66.23 | 66.38 | +0.484% | 25,665 | +48.614% |
| 2025-08-08 | 66.11 | 66.23 | 65.60 | 66.06 | +0.487% | 42,503 | +49.334% |
| 2025-08-07 | 66.10 | 66.10 | 64.94 | 65.74 | -1.543% | 73,325 | +50.061% |
| 2025-08-06 | 67.16 | 67.16 | 66.62 | 66.77 | -1.417% | 20,835 | +47.746% |
| 2025-08-05 | 67.98 | 67.98 | 67.38 | 67.73 | -0.307% | 46,729 | +45.652% |
| 2025-08-04 | 66.91 | 67.94 | 66.56 | 67.94 | +1.723% | 20,328 | +45.204% |
| 2025-08-01 | 65.63 | 66.89 | 65.63 | 66.79 | +1.579% | 41,616 | +47.706% |
| 2025-07-31 | 66.61 | 67.22 | 65.54 | 65.75 | -2.289% | 39,281 | +50.038% |
| 2025-07-30 | 68.03 | 68.21 | 67.10 | 67.29 | -0.606% | 53,735 | +46.604% |
| 2025-07-29 | 67.95 | 68.04 | 67.60 | 67.70 | -1.378% | 58,488 | +45.716% |
| 2025-07-28 | 69.10 | 69.22 | 68.32 | 68.65 | -0.906% | 24,608 | +43.708% |
| 2025-07-25 | 69.35 | 69.46 | 68.69 | 69.27 | +0.034% | 16,251 | +42.407% |
| 2025-07-24 | 69.14 | 69.34 | 69.09 | 69.25 | +0.058% | 12,875 | +42.455% |
| 2025-07-23 | 68.38 | 69.21 | 68.37 | 69.21 | +1.735% | 60,385 | +42.537% |
| 2025-07-22 | 66.93 | 68.18 | 66.93 | 68.03 | +1.704% | 46,361 | +45.010% |
| 2025-07-21 | 67.24 | 67.41 | 66.85 | 66.89 | -0.358% | 10,821 | +47.481% |
| 2025-07-18 | 67.55 | 67.82 | 67.13 | 67.13 | -0.341% | 27,195 | +46.954% |
| 2025-07-17 | 67.60 | 68.01 | 67.23 | 67.36 | -0.664% | 35,828 | +46.452% |
| 2025-07-16 | 66.88 | 67.94 | 66.88 | 67.81 | +2.308% | 53,849 | +45.480% |
| 2025-07-15 | 67.58 | 67.81 | 66.20 | 66.28 | -1.924% | 38,111 | +48.838% |
| 2025-07-14 | 67.18 | 67.62 | 67.18 | 67.58 | +0.595% | 21,942 | +45.975% |
| 2025-07-11 | 67.46 | 67.46 | 66.66 | 67.18 | -0.753% | 18,116 | +46.844% |
| 2025-07-10 | 67.16 | 68.20 | 67.09 | 67.69 | +0.639% | 53,626 | +45.738% |
| 2025-07-09 | 66.73 | 67.26 | 66.73 | 67.26 | +1.265% | 17,985 | +46.670% |
| 2025-07-08 | 66.01 | 67.03 | 65.96 | 66.42 | +0.804% | 63,153 | +48.525% |
| 2025-07-07 | 66.46 | 66.46 | 65.71 | 65.89 | -1.036% | 40,384 | +49.719% |
| 2025-07-03 | 66.58 | 66.67 | 66.30 | 66.58 | -0.015% | 28,596 | +48.168% |
| 2025-07-02 | 66.26 | 66.61 | 66.10 | 66.59 | +0.604% | 69,281 | +48.145% |
| 2025-07-01 | 65.51 | 67.11 | 65.51 | 66.19 | +0.992% | 56,690 | +49.041% |
| 2025-06-30 | 65.51 | 65.72 | 65.24 | 65.54 | +0.031% | 32,588 | +50.519% |
| 2025-06-27 | 65.98 | 66.31 | 65.25 | 65.52 | -0.652% | 52,002 | +50.565% |
| 2025-06-26 | 66.12 | 66.13 | 65.62 | 65.95 | +0.030% | 78,398 | +49.583% |
| 2025-06-25 | 65.89 | 66.16 | 65.43 | 65.93 | 0.000% | 53,413 | +49.628% |
| 2025-06-24 | 65.46 | 66.14 | 65.34 | 65.93 | +1.089% | 53,769 | +49.628% |
| 2025-06-23 | 64.83 | 65.42 | 64.51 | 65.22 | +0.695% | 129,661 | +51.257% |
| 2025-06-20 | 65.54 | 65.54 | 64.46 | 64.77 | -0.812% | 51,883 | +52.308% |
| 2025-06-18 | 65.63 | 65.75 | 64.95 | 65.30 | -0.412% | 50,625 | +51.072% |
| 2025-06-17 | 66.73 | 66.73 | 65.57 | 65.57 | -1.988% | 76,640 | +50.450% |
| 2025-06-16 | 67.38 | 67.38 | 66.72 | 66.90 | -0.889% | 127,069 | +47.459% |
| 2025-06-13 | 67.33 | 68.00 | 67.33 | 67.50 | -0.545% | 19,394 | +46.148% |
| 2025-06-12 | 67.37 | 68.05 | 67.37 | 67.87 | +0.638% | 56,270 | +45.351% |
| 2025-06-11 | 67.81 | 68.26 | 67.33 | 67.44 | -0.472% | 84,383 | +46.278% |
| 2025-06-10 | 66.54 | 68.01 | 66.54 | 67.76 | +1.971% | 210,768 | +45.587% |
| 2025-06-09 | 66.56 | 66.76 | 66.17 | 66.45 | +0.241% | 33,718 | +48.457% |
| 2025-06-06 | 65.95 | 66.39 | 65.95 | 66.29 | +1.206% | 32,281 | +48.816% |
| 2025-06-05 | 65.81 | 65.81 | 65.12 | 65.50 | -0.183% | 18,141 | +50.611% |
| 2025-06-04 | 65.65 | 66.08 | 65.60 | 65.62 | +0.229% | 28,719 | +50.335% |
| 2025-06-03 | 65.31 | 65.80 | 64.81 | 65.47 | +0.107% | 147,382 | +50.680% |
| 2025-06-02 | 65.11 | 65.50 | 64.33 | 65.40 | +0.476% | 62,566 | +50.841% |
| 2025-05-30 | 64.56 | 65.47 | 64.00 | 65.09 | +0.712% | 38,958 | +51.559% |
| 2025-05-29 | 64.06 | 64.63 | 63.90 | 64.63 | +1.000% | 47,954 | +52.638% |
| 2025-05-28 | 64.47 | 64.47 | 63.76 | 63.99 | -0.590% | 48,693 | +54.165% |
| 2025-05-27 | 64.25 | 64.59 | 64.05 | 64.37 | +1.211% | 56,567 | +53.255% |
| 2025-05-23 | 63.03 | 63.71 | 63.03 | 63.60 | +0.173% | 63,820 | +55.110% |
| 2025-05-22 | 63.44 | 63.80 | 63.12 | 63.49 | -0.455% | 23,847 | +55.379% |
| 2025-05-21 | 65.00 | 65.00 | 63.78 | 63.78 | -2.058% | 130,978 | +54.672% |
| 2025-05-20 | 65.01 | 65.35 | 64.85 | 65.12 | +0.092% | 53,574 | +51.490% |
| 2025-05-19 | 64.55 | 65.11 | 64.38 | 65.06 | +0.355% | 90,328 | +51.629% |
| 2025-05-16 | 63.58 | 64.83 | 63.58 | 64.83 | +1.886% | 100,228 | +52.167% |
| 2025-05-15 | 62.59 | 63.63 | 62.42 | 63.63 | +2.530% | 136,231 | +55.037% |
| 2025-05-14 | 63.71 | 63.90 | 62.02 | 62.06 | -2.452% | 72,519 | +58.959% |
| 2025-05-13 | 64.46 | 64.46 | 63.60 | 63.62 | -2.153% | 138,111 | +55.061% |
| 2025-05-12 | 63.69 | 65.42 | 63.69 | 65.02 | +2.008% | 237,413 | +51.723% |
| 2025-05-09 | 64.74 | 64.94 | 63.68 | 63.74 | -1.484% | 43,807 | +54.769% |
| 2025-05-08 | 64.62 | 65.13 | 64.06 | 64.70 | -0.339% | 146,747 | +52.473% |
| 2025-05-07 | 64.47 | 65.20 | 64.47 | 64.92 | +1.248% | 142,173 | +51.956% |
| 2025-05-06 | 65.95 | 65.95 | 64.00 | 64.12 | -3.535% | 129,440 | +53.852% |
| 2025-05-05 | 66.63 | 66.70 | 66.31 | 66.47 | -0.479% | 86,958 | +48.413% |
| 2025-05-02 | 66.84 | 66.99 | 66.31 | 66.79 | +2.141% | 107,845 | +47.702% |
| 2025-05-01 | 66.81 | 66.81 | 65.36 | 65.39 | -4.036% | 395,709 | +50.864% |
| 2025-04-30 | 67.90 | 68.47 | 67.43 | 68.14 | +0.383% | 49,850 | +44.775% |
| 2025-04-29 | 66.77 | 68.17 | 66.77 | 67.88 | +1.344% | 346,065 | +45.330% |
| 2025-04-28 | 66.74 | 67.25 | 66.44 | 66.98 | +0.360% | 84,094 | +47.283% |
| 2025-04-25 | 65.89 | 66.77 | 65.45 | 66.74 | +0.984% | 47,988 | +47.812% |
| 2025-04-24 | 65.05 | 66.19 | 64.69 | 66.09 | +1.881% | 58,065 | +49.266% |
| 2025-04-23 | 65.55 | 65.78 | 64.71 | 64.87 | -0.077% | 206,995 | +52.073% |
| 2025-04-22 | 64.42 | 64.99 | 64.23 | 64.92 | +1.438% | 94,021 | +51.956% |
| 2025-04-21 | 64.71 | 64.72 | 63.50 | 64.00 | -1.219% | 96,710 | +54.141% |
| 2025-04-17 | 63.99 | 65.46 | 63.99 | 64.79 | +4.584% | 98,840 | +52.261% |
| 2025-04-16 | 63.00 | 63.00 | 61.64 | 61.95 | -1.589% | 59,264 | +59.241% |
| 2025-04-15 | 63.26 | 63.49 | 62.66 | 62.95 | -0.348% | 100,947 | +56.712% |
| 2025-04-14 | 62.92 | 63.29 | 62.27 | 63.17 | 0.000% | 115,434 | +56.166% |