IHI
iShares U.S. Medical Devices ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
50.43USD-0.434%(-0.22)2,507,883
Pre-marketOct 5, 2026 8:25:30 AM EDT
50.36USD-0.171%(-0.09)
IHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.89 | 50.97 | 50.19 | 50.45 | -0.395% | 2,507,883 | 0.000% |
| 2026-10-01 | 51.24 | 51.42 | 50.44 | 50.65 | -0.978% | 3,585,896 | -0.395% |
| 2026-09-30 | 51.66 | 51.66 | 51.14 | 51.15 | -1.236% | 3,109,829 | -1.369% |
| 2026-09-29 | 51.87 | 51.92 | 51.28 | 51.79 | -0.327% | 2,971,787 | -2.587% |
| 2026-09-28 | 51.48 | 52.05 | 51.28 | 51.96 | +0.698% | 1,807,541 | -2.906% |
| 2026-09-25 | 51.31 | 51.76 | 50.94 | 51.60 | +0.506% | 2,111,701 | -2.229% |
| 2026-09-24 | 51.74 | 52.09 | 51.32 | 51.34 | -0.850% | 1,947,774 | -1.734% |
| 2026-09-23 | 52.13 | 52.47 | 51.51 | 51.78 | -0.994% | 1,290,294 | -2.569% |
| 2026-09-22 | 52.31 | 52.53 | 52.10 | 52.30 | +0.674% | 1,427,964 | -3.537% |
| 2026-09-21 | 51.71 | 52.09 | 51.48 | 51.95 | +0.348% | 1,764,988 | -2.887% |
| 2026-09-18 | 51.48 | 51.97 | 51.42 | 51.77 | +0.135% | 1,646,451 | -2.550% |
| 2026-09-17 | 52.11 | 52.11 | 51.36 | 51.70 | -0.385% | 2,158,767 | -2.418% |
| 2026-09-16 | 51.72 | 52.43 | 51.64 | 51.90 | +0.232% | 1,729,666 | -2.794% |
| 2026-09-15 | 51.51 | 52.02 | 51.21 | 51.78 | -0.154% | 9,697,747 | -2.569% |
| 2026-09-14 | 51.59 | 52.05 | 51.55 | 51.86 | +1.926% | 2,505,451 | -2.719% |
| 2026-09-11 | 51.23 | 51.50 | 50.49 | 50.88 | -0.039% | 1,777,600 | -0.845% |
| 2026-09-10 | 51.06 | 51.61 | 50.72 | 50.90 | -1.127% | 2,089,844 | -0.884% |
| 2026-09-09 | 51.51 | 52.06 | 51.32 | 51.48 | -0.503% | 2,223,030 | -2.001% |
| 2026-09-08 | 53.10 | 53.13 | 51.56 | 51.74 | -3.524% | 3,195,589 | -2.493% |
| 2026-09-04 | 53.31 | 53.87 | 53.30 | 53.63 | -0.519% | 1,510,719 | -5.930% |
| 2026-09-03 | 54.76 | 55.14 | 53.49 | 53.91 | -0.937% | 2,379,840 | -6.418% |
| 2026-09-02 | 54.34 | 55.51 | 54.27 | 54.42 | +0.239% | 2,222,819 | -7.295% |
| 2026-09-01 | 55.38 | 55.77 | 54.16 | 54.29 | -1.237% | 1,946,432 | -7.073% |
| 2026-08-31 | 54.73 | 55.04 | 54.38 | 54.97 | -0.399% | 1,876,727 | -8.223% |
| 2026-08-28 | 54.67 | 55.28 | 54.67 | 55.19 | +1.044% | 1,786,676 | -8.589% |
| 2026-08-27 | 55.00 | 55.26 | 54.60 | 54.62 | -1.390% | 4,193,840 | -7.635% |
| 2026-08-26 | 55.29 | 55.75 | 55.19 | 55.39 | -0.574% | 1,639,475 | -8.919% |
| 2026-08-25 | 55.71 | 55.88 | 55.28 | 55.71 | -0.304% | 1,482,275 | -9.442% |
| 2026-08-24 | 56.17 | 56.46 | 55.77 | 55.88 | -0.516% | 2,745,090 | -9.717% |
| 2026-08-21 | 55.48 | 56.27 | 55.12 | 56.17 | +1.298% | 1,528,477 | -10.183% |
| 2026-08-20 | 56.29 | 56.73 | 55.41 | 55.45 | -2.101% | 2,681,650 | -9.017% |
| 2026-08-19 | 55.79 | 57.17 | 55.66 | 56.64 | +2.165% | 2,492,673 | -10.929% |
| 2026-08-18 | 55.57 | 56.24 | 55.42 | 55.44 | +0.654% | 2,232,248 | -9.001% |
| 2026-08-17 | 55.32 | 55.66 | 54.98 | 55.08 | -1.220% | 2,006,357 | -8.406% |
| 2026-08-14 | 56.15 | 56.20 | 55.70 | 55.76 | -0.624% | 2,624,281 | -9.523% |
| 2026-08-13 | 56.31 | 56.47 | 55.76 | 56.11 | +0.053% | 1,917,419 | -10.087% |
| 2026-08-12 | 55.56 | 56.18 | 55.05 | 56.08 | +0.179% | 2,642,054 | -10.039% |
| 2026-08-11 | 55.37 | 56.10 | 55.30 | 55.98 | +0.956% | 2,321,796 | -9.879% |
| 2026-08-10 | 54.28 | 55.48 | 54.17 | 55.45 | +1.968% | 3,173,814 | -9.017% |
| 2026-08-07 | 53.73 | 54.40 | 53.42 | 54.38 | +0.499% | 3,337,123 | -7.227% |
| 2026-08-06 | 54.07 | 54.38 | 53.57 | 54.11 | +0.726% | 1,920,301 | -6.764% |
| 2026-08-05 | 54.19 | 54.20 | 53.17 | 53.72 | -0.721% | 2,809,610 | -6.087% |
| 2026-08-04 | 53.98 | 54.16 | 53.66 | 54.11 | -0.184% | 2,413,513 | -6.764% |
| 2026-08-03 | 53.29 | 54.32 | 53.27 | 54.21 | +3.237% | 3,303,059 | -6.936% |
| 2026-07-31 | 52.20 | 52.67 | 51.66 | 52.51 | -0.436% | 2,842,808 | -3.923% |
| 2026-07-30 | 52.93 | 53.23 | 52.20 | 52.74 | -1.051% | 2,751,015 | -4.342% |
| 2026-07-29 | 52.49 | 53.60 | 52.43 | 53.30 | +1.158% | 2,650,470 | -5.347% |
| 2026-07-28 | 52.18 | 53.40 | 52.15 | 52.69 | +2.570% | 4,152,670 | -4.251% |
| 2026-07-27 | 50.62 | 51.73 | 50.62 | 51.37 | +2.270% | 2,524,560 | -1.791% |
| 2026-07-24 | 49.93 | 50.63 | 49.84 | 50.23 | +1.598% | 2,775,723 | +0.438% |
| 2026-07-23 | 49.36 | 49.65 | 49.06 | 49.44 | +0.061% | 2,419,839 | +2.043% |
| 2026-07-22 | 50.22 | 50.28 | 49.33 | 49.41 | -1.081% | 2,004,387 | +2.105% |
| 2026-07-21 | 50.05 | 50.57 | 49.88 | 49.95 | -1.246% | 3,432,911 | +1.001% |
| 2026-07-20 | 50.60 | 50.90 | 50.22 | 50.58 | +0.139% | 2,874,103 | -0.257% |
| 2026-07-17 | 51.54 | 51.81 | 50.37 | 50.51 | -3.238% | 5,116,400 | -0.119% |
| 2026-07-16 | 50.73 | 52.67 | 50.71 | 52.20 | +4.693% | 3,215,070 | -3.352% |
| 2026-07-15 | 49.15 | 50.36 | 49.06 | 49.86 | +1.300% | 2,265,092 | +1.183% |
| 2026-07-14 | 50.28 | 50.33 | 48.91 | 49.22 | -4.129% | 5,237,236 | +2.499% |
| 2026-07-13 | 51.31 | 51.79 | 51.13 | 51.34 | 0.000% | 1,513,889 | -1.734% |
| 2026-07-10 | 51.44 | 51.61 | 51.03 | 51.34 | +0.117% | 1,667,570 | -1.734% |
| 2026-07-09 | 51.24 | 51.44 | 50.49 | 51.28 | +0.039% | 2,551,218 | -1.619% |
| 2026-07-08 | 51.97 | 51.97 | 51.23 | 51.26 | -1.895% | 4,314,811 | -1.580% |
| 2026-07-07 | 52.81 | 53.19 | 52.04 | 52.25 | +0.269% | 6,038,036 | -3.445% |
| 2026-07-06 | 52.04 | 52.48 | 51.06 | 52.11 | +0.443% | 3,908,169 | -3.186% |
| 2026-07-02 | 50.52 | 51.92 | 50.30 | 51.88 | +3.802% | 4,200,563 | -2.756% |
| 2026-07-01 | 49.81 | 50.60 | 49.74 | 49.98 | +1.154% | 3,364,059 | +0.940% |
| 2026-06-30 | 50.55 | 50.55 | 49.33 | 49.41 | -2.487% | 3,428,438 | +2.105% |
| 2026-06-29 | 51.20 | 51.39 | 50.56 | 50.67 | -0.705% | 2,944,013 | -0.434% |
| 2026-06-26 | 50.27 | 51.34 | 50.23 | 51.03 | +1.755% | 2,152,991 | -1.137% |
| 2026-06-25 | 49.76 | 50.98 | 49.72 | 50.15 | +1.068% | 4,784,258 | +0.598% |
| 2026-06-24 | 49.41 | 50.41 | 49.32 | 49.62 | +1.018% | 2,450,521 | +1.673% |
| 2026-06-23 | 48.75 | 49.20 | 48.69 | 49.12 | +1.614% | 2,410,453 | +2.708% |
| 2026-06-22 | 48.70 | 48.94 | 48.21 | 48.34 | -1.488% | 4,042,446 | +4.365% |
| 2026-06-18 | 48.67 | 49.23 | 48.47 | 49.07 | +1.384% | 3,378,575 | +2.812% |
| 2026-06-17 | 49.58 | 50.03 | 48.17 | 48.40 | -3.025% | 3,361,404 | +4.236% |
| 2026-06-16 | 49.92 | 50.04 | 49.61 | 49.91 | +0.524% | 2,207,813 | +1.082% |
| 2026-06-15 | 49.88 | 50.12 | 49.48 | 49.65 | -0.040% | 1,944,435 | +1.611% |
| 2026-06-12 | 49.91 | 50.01 | 48.96 | 49.67 | 0.000% | 2,340,108 | +1.570% |
| 2026-06-11 | 49.69 | 50.09 | 49.27 | 49.67 | -0.101% | 2,672,753 | +1.570% |
| 2026-06-10 | 50.76 | 50.91 | 49.63 | 49.72 | -2.395% | 1,990,931 | +1.468% |
| 2026-06-09 | 50.12 | 51.12 | 50.00 | 50.94 | +2.166% | 3,261,135 | -0.962% |
| 2026-06-08 | 49.92 | 50.22 | 49.73 | 49.86 | -0.439% | 3,125,375 | +1.183% |
| 2026-06-05 | 50.17 | 50.85 | 49.85 | 50.08 | +0.421% | 2,787,442 | +0.739% |
| 2026-06-04 | 49.31 | 50.37 | 49.31 | 49.87 | +2.761% | 1,874,359 | +1.163% |
| 2026-06-03 | 48.27 | 48.66 | 48.09 | 48.53 | +0.706% | 2,738,486 | +3.956% |
| 2026-06-02 | 48.54 | 48.63 | 47.75 | 48.19 | -1.331% | 1,640,145 | +4.690% |
| 2026-06-01 | 48.75 | 49.20 | 48.28 | 48.84 | -0.245% | 3,286,827 | +3.296% |
| 2026-05-29 | 49.34 | 49.46 | 48.92 | 48.96 | -0.790% | 2,201,758 | +3.043% |
| 2026-05-28 | 49.01 | 49.48 | 48.80 | 49.35 | +0.366% | 2,872,664 | +2.229% |
| 2026-05-27 | 50.27 | 50.37 | 48.81 | 49.17 | -2.382% | 3,907,729 | +2.603% |
| 2026-05-26 | 50.63 | 50.63 | 50.14 | 50.37 | -0.395% | 2,201,538 | +0.159% |
| 2026-05-22 | 50.60 | 51.12 | 50.42 | 50.57 | +0.059% | 1,569,586 | -0.237% |
| 2026-05-21 | 50.56 | 50.73 | 49.93 | 50.54 | -0.707% | 2,132,422 | -0.178% |
| 2026-05-20 | 50.20 | 50.96 | 49.63 | 50.90 | +1.233% | 2,805,627 | -0.884% |
| 2026-05-19 | 49.80 | 50.58 | 49.43 | 50.28 | +1.004% | 3,676,382 | +0.338% |
| 2026-05-18 | 48.59 | 49.93 | 48.59 | 49.78 | +2.724% | 3,904,771 | +1.346% |
| 2026-05-15 | 49.01 | 49.24 | 48.40 | 48.46 | -0.615% | 2,128,436 | +4.106% |
| 2026-05-14 | 48.61 | 48.98 | 48.41 | 48.76 | +0.515% | 2,009,847 | +3.466% |
| 2026-05-13 | 48.29 | 48.97 | 47.98 | 48.51 | -0.390% | 2,926,750 | +3.999% |
| 2026-05-12 | 47.98 | 48.93 | 47.83 | 48.70 | +2.419% | 3,514,680 | +3.593% |
| 2026-05-11 | 48.88 | 49.03 | 47.37 | 47.55 | -2.979% | 4,834,303 | +6.099% |
| 2026-05-08 | 50.15 | 50.15 | 48.95 | 49.01 | -1.980% | 1,968,452 | +2.938% |
| 2026-05-07 | 49.94 | 50.73 | 49.90 | 50.00 | +0.583% | 2,762,660 | +0.900% |
| 2026-05-06 | 49.91 | 50.17 | 49.40 | 49.71 | -0.161% | 1,928,319 | +1.489% |
| 2026-05-05 | 50.02 | 50.20 | 49.44 | 49.79 | -0.280% | 3,788,457 | +1.326% |
| 2026-05-04 | 50.44 | 50.72 | 49.88 | 49.93 | -1.129% | 2,161,947 | +1.041% |
| 2026-05-01 | 51.05 | 51.08 | 50.43 | 50.50 | -1.097% | 2,486,340 | -0.099% |
| 2026-04-30 | 50.41 | 51.08 | 50.19 | 51.06 | +1.450% | 3,775,191 | -1.195% |
| 2026-04-29 | 51.46 | 51.46 | 50.09 | 50.33 | -3.249% | 2,498,497 | +0.238% |
| 2026-04-28 | 52.96 | 53.13 | 51.77 | 52.02 | -1.328% | 2,606,988 | -3.018% |
| 2026-04-27 | 52.65 | 53.35 | 52.65 | 52.72 | -0.170% | 943,079 | -4.306% |
| 2026-04-24 | 53.03 | 53.15 | 52.48 | 52.81 | -0.377% | 1,601,960 | -4.469% |
| 2026-04-23 | 53.25 | 53.55 | 52.47 | 53.01 | -0.544% | 3,217,766 | -4.829% |
| 2026-04-22 | 52.81 | 53.94 | 52.74 | 53.30 | +1.932% | 2,982,842 | -5.347% |
| 2026-04-21 | 53.90 | 53.96 | 52.26 | 52.29 | -2.915% | 2,111,530 | -3.519% |
| 2026-04-20 | 54.01 | 54.46 | 53.66 | 53.86 | -0.664% | 1,011,250 | -6.331% |
| 2026-04-17 | 53.62 | 54.62 | 53.62 | 54.22 | +1.860% | 2,076,240 | -6.953% |
| 2026-04-16 | 53.79 | 54.18 | 52.99 | 53.23 | -1.862% | 2,733,281 | -5.223% |
| 2026-04-15 | 54.54 | 54.84 | 54.17 | 54.24 | -0.202% | 1,428,621 | -6.987% |
| 2026-04-14 | 53.92 | 54.70 | 53.89 | 54.35 | +0.797% | 1,788,900 | -7.176% |
| 2026-04-13 | 53.09 | 53.96 | 53.01 | 53.92 | +1.277% | 1,566,026 | -6.435% |
| 2026-04-10 | 53.96 | 53.96 | 53.06 | 53.24 | -1.041% | 1,620,129 | -5.240% |
| 2026-04-09 | 53.97 | 54.08 | 53.31 | 53.80 | -1.012% | 1,801,032 | -6.227% |
| 2026-04-08 | 54.37 | 54.72 | 54.13 | 54.35 | +2.181% | 3,107,108 | -7.176% |
| 2026-04-07 | 53.06 | 53.43 | 52.78 | 53.19 | -0.169% | 1,362,601 | -5.151% |
| 2026-04-06 | 53.12 | 53.61 | 52.98 | 53.28 | +0.075% | 1,544,747 | -5.312% |
| 2026-04-02 | 52.89 | 53.88 | 52.60 | 53.24 | -0.356% | 2,881,618 | -5.240% |
| 2026-04-01 | 53.54 | 53.84 | 53.26 | 53.43 | +0.150% | 2,600,741 | -5.577% |
| 2026-03-31 | 53.00 | 53.42 | 52.13 | 53.35 | +1.426% | 2,907,608 | -5.436% |
| 2026-03-30 | 53.29 | 53.33 | 52.48 | 52.60 | -1.091% | 3,492,342 | -4.087% |
| 2026-03-27 | 54.16 | 54.29 | 53.15 | 53.18 | -2.045% | 3,229,759 | -5.134% |
| 2026-03-26 | 54.15 | 55.13 | 54.13 | 54.29 | -0.166% | 1,753,201 | -7.073% |
| 2026-03-25 | 54.61 | 54.89 | 53.80 | 54.38 | +0.518% | 2,173,463 | -7.227% |
| 2026-03-24 | 54.15 | 54.37 | 53.63 | 54.10 | -0.734% | 1,914,083 | -6.747% |
| 2026-03-23 | 55.26 | 55.33 | 54.45 | 54.50 | +0.110% | 4,663,926 | -7.431% |
| 2026-03-20 | 54.82 | 55.01 | 54.18 | 54.44 | -0.784% | 1,766,597 | -7.329% |
| 2026-03-19 | 55.05 | 55.52 | 54.75 | 54.87 | -0.490% | 2,716,032 | -8.055% |
| 2026-03-18 | 55.47 | 55.57 | 55.09 | 55.14 | -1.448% | 1,683,883 | -8.506% |
| 2026-03-17 | 55.79 | 56.51 | 55.79 | 55.95 | +0.666% | 2,052,457 | -9.830% |
| 2026-03-16 | 54.96 | 55.76 | 54.95 | 55.58 | +1.683% | 1,915,660 | -9.230% |
| 2026-03-13 | 55.23 | 55.39 | 54.46 | 54.66 | -0.564% | 3,445,689 | -7.702% |
| 2026-03-12 | 55.97 | 56.30 | 54.69 | 54.97 | -2.328% | 1,793,500 | -8.223% |
| 2026-03-11 | 56.42 | 56.42 | 55.41 | 56.28 | -0.230% | 2,472,162 | -10.359% |
| 2026-03-10 | 57.22 | 57.22 | 56.23 | 56.41 | -1.622% | 2,073,365 | -10.566% |
| 2026-03-09 | 56.26 | 57.44 | 56.00 | 57.34 | +1.022% | 3,330,560 | -12.016% |
| 2026-03-06 | 57.35 | 57.35 | 56.22 | 56.76 | -1.935% | 2,608,311 | -11.117% |
| 2026-03-05 | 58.32 | 58.38 | 57.37 | 57.88 | -1.581% | 3,820,737 | -12.837% |
| 2026-03-04 | 58.92 | 59.13 | 58.32 | 58.81 | -0.322% | 2,067,662 | -14.215% |
| 2026-03-03 | 58.89 | 59.16 | 58.28 | 59.00 | -1.057% | 2,823,203 | -14.492% |
| 2026-03-02 | 59.56 | 59.87 | 59.05 | 59.63 | -0.947% | 1,578,145 | -15.395% |
| 2026-02-27 | 59.82 | 60.29 | 59.77 | 60.20 | -0.199% | 975,001 | -16.196% |
| 2026-02-26 | 59.91 | 60.40 | 59.69 | 60.32 | +1.089% | 2,394,396 | -16.363% |
| 2026-02-25 | 59.43 | 59.78 | 59.37 | 59.67 | +0.438% | 1,377,225 | -15.452% |
| 2026-02-24 | 59.38 | 59.71 | 59.13 | 59.41 | -0.218% | 1,147,208 | -15.082% |
| 2026-02-23 | 59.17 | 59.67 | 59.07 | 59.54 | +0.303% | 958,670 | -15.267% |
| 2026-02-20 | 58.99 | 59.45 | 58.82 | 59.36 | +0.406% | 2,636,486 | -15.010% |
| 2026-02-19 | 59.26 | 59.42 | 58.85 | 59.12 | -0.555% | 1,764,596 | -14.665% |
| 2026-02-18 | 58.62 | 59.52 | 58.55 | 59.45 | +1.485% | 1,383,325 | -15.139% |
| 2026-02-17 | 58.07 | 58.88 | 58.07 | 58.58 | +1.017% | 1,760,588 | -13.878% |
| 2026-02-13 | 57.52 | 58.67 | 57.41 | 57.99 | +1.098% | 1,581,215 | -13.002% |
| 2026-02-12 | 58.50 | 58.73 | 57.27 | 57.36 | -2.149% | 2,779,656 | -12.047% |
| 2026-02-11 | 58.29 | 58.69 | 57.76 | 58.62 | +0.342% | 3,257,441 | -13.937% |
| 2026-02-10 | 58.23 | 58.95 | 58.23 | 58.42 | +0.568% | 2,654,973 | -13.643% |
| 2026-02-09 | 58.14 | 58.23 | 57.62 | 58.09 | -0.463% | 2,834,015 | -13.152% |
| 2026-02-06 | 58.24 | 58.54 | 57.97 | 58.36 | +0.742% | 2,888,166 | -13.554% |
| 2026-02-05 | 58.14 | 58.58 | 57.85 | 57.93 | -0.052% | 3,757,927 | -12.912% |
| 2026-02-04 | 58.38 | 58.69 | 57.63 | 57.96 | -1.846% | 4,252,614 | -12.957% |
| 2026-02-03 | 59.33 | 60.13 | 58.92 | 59.05 | -0.989% | 3,818,594 | -14.564% |
| 2026-02-02 | 59.93 | 60.16 | 59.49 | 59.64 | -0.732% | 1,595,423 | -15.409% |
| 2026-01-30 | 59.60 | 60.15 | 59.37 | 60.08 | +0.975% | 1,502,277 | -16.029% |
| 2026-01-29 | 60.07 | 60.07 | 59.09 | 59.50 | -0.932% | 2,992,249 | -15.210% |
| 2026-01-28 | 60.27 | 60.58 | 59.94 | 60.06 | -0.629% | 1,699,774 | -16.001% |
| 2026-01-27 | 60.69 | 60.75 | 60.34 | 60.44 | -0.494% | 2,437,864 | -16.529% |
| 2026-01-26 | 60.27 | 60.92 | 60.20 | 60.74 | +0.763% | 4,108,384 | -16.941% |
| 2026-01-23 | 60.72 | 60.92 | 59.91 | 60.28 | -0.823% | 2,199,669 | -16.307% |
| 2026-01-22 | 60.93 | 61.62 | 60.60 | 60.78 | -1.730% | 2,544,403 | -16.996% |
| 2026-01-21 | 61.70 | 62.29 | 61.45 | 61.85 | +0.716% | 1,531,990 | -18.432% |
| 2026-01-20 | 61.26 | 61.69 | 60.90 | 61.41 | -0.679% | 1,970,335 | -17.847% |
| 2026-01-16 | 62.34 | 62.42 | 61.82 | 61.83 | -0.945% | 1,725,299 | -18.405% |
| 2026-01-15 | 62.31 | 62.55 | 61.94 | 62.42 | -0.208% | 1,366,639 | -19.177% |
| 2026-01-14 | 61.65 | 62.55 | 61.49 | 62.55 | +0.305% | 2,405,447 | -19.345% |
| 2026-01-13 | 63.20 | 63.20 | 61.80 | 62.36 | -1.313% | 1,276,202 | -19.099% |
| 2026-01-12 | 63.87 | 63.87 | 62.74 | 63.19 | -1.173% | 1,729,753 | -20.161% |
| 2026-01-09 | 64.31 | 64.45 | 63.55 | 63.94 | -0.405% | 917,019 | -21.098% |
| 2026-01-08 | 63.97 | 64.61 | 63.97 | 64.20 | -0.156% | 1,130,391 | -21.417% |
| 2026-01-07 | 64.50 | 64.71 | 64.19 | 64.30 | -0.155% | 811,725 | -21.540% |
| 2026-01-06 | 62.70 | 64.54 | 62.69 | 64.40 | +2.597% | 2,161,070 | -21.661% |
| 2026-01-05 | 61.79 | 62.83 | 61.60 | 62.77 | +1.422% | 1,232,668 | -19.627% |
| 2026-01-02 | 62.22 | 62.27 | 61.53 | 61.89 | -0.418% | 1,324,460 | -18.484% |
| 2025-12-31 | 62.67 | 62.71 | 62.13 | 62.15 | -0.830% | 802,998 | -18.825% |
| 2025-12-30 | 62.50 | 62.80 | 62.45 | 62.67 | +0.080% | 849,381 | -19.499% |
| 2025-12-29 | 62.84 | 63.01 | 62.53 | 62.62 | -0.318% | 644,516 | -19.435% |
| 2025-12-26 | 62.73 | 62.85 | 62.62 | 62.82 | +0.143% | 755,662 | -19.691% |
| 2025-12-24 | 62.66 | 62.84 | 62.62 | 62.73 | +0.144% | 810,670 | -19.576% |
| 2025-12-23 | 62.93 | 62.93 | 62.59 | 62.64 | -0.729% | 1,888,070 | -19.460% |
| 2025-12-22 | 62.68 | 63.26 | 62.68 | 63.10 | +0.750% | 1,040,138 | -20.048% |
| 2025-12-19 | 62.40 | 62.81 | 62.37 | 62.63 | +0.465% | 1,462,620 | -19.448% |
| 2025-12-18 | 62.44 | 63.05 | 62.27 | 62.34 | +0.080% | 1,032,553 | -19.073% |
| 2025-12-17 | 62.30 | 62.85 | 62.19 | 62.29 | +0.209% | 995,013 | -19.008% |
| 2025-12-16 | 62.59 | 62.59 | 61.73 | 62.16 | -0.830% | 1,103,999 | -18.838% |
| 2025-12-15 | 62.50 | 63.02 | 62.33 | 62.68 | +0.788% | 1,288,372 | -19.512% |
| 2025-12-12 | 62.37 | 62.57 | 61.90 | 62.19 | -0.096% | 1,426,804 | -18.878% |
| 2025-12-11 | 62.38 | 62.63 | 62.13 | 62.25 | -0.096% | 958,895 | -18.956% |
| 2025-12-10 | 61.89 | 62.37 | 61.64 | 62.31 | +0.923% | 1,543,937 | -19.034% |
| 2025-12-09 | 62.39 | 62.69 | 61.68 | 61.74 | -0.867% | 1,084,299 | -18.286% |
| 2025-12-08 | 63.46 | 63.46 | 62.19 | 62.28 | -1.890% | 2,043,330 | -18.995% |
| 2025-12-05 | 63.49 | 63.83 | 63.34 | 63.48 | +0.269% | 934,993 | -20.526% |
| 2025-12-04 | 63.25 | 63.40 | 62.95 | 63.31 | +0.142% | 670,549 | -20.313% |
| 2025-12-03 | 63.26 | 63.61 | 63.05 | 63.22 | +0.079% | 901,251 | -20.199% |
| 2025-12-02 | 63.83 | 63.84 | 63.14 | 63.17 | -0.707% | 1,377,649 | -20.136% |
| 2025-12-01 | 63.90 | 64.26 | 63.55 | 63.62 | -1.150% | 1,041,306 | -20.701% |
| 2025-11-28 | 64.29 | 64.47 | 64.11 | 64.36 | +0.047% | 283,224 | -21.613% |
| 2025-11-26 | 64.46 | 64.68 | 64.27 | 64.33 | -0.217% | 732,175 | -21.576% |
| 2025-11-25 | 63.36 | 64.62 | 63.36 | 64.47 | +1.768% | 1,666,754 | -21.747% |
| 2025-11-24 | 62.71 | 63.67 | 62.66 | 63.35 | +1.037% | 1,460,404 | -20.363% |
| 2025-11-21 | 61.21 | 63.02 | 61.21 | 62.70 | +2.552% | 1,742,447 | -19.537% |
| 2025-11-20 | 61.77 | 62.36 | 61.09 | 61.14 | -1.260% | 1,771,341 | -17.484% |
| 2025-11-19 | 61.83 | 62.31 | 61.53 | 61.92 | +0.194% | 1,461,991 | -18.524% |
| 2025-11-18 | 61.85 | 62.22 | 61.51 | 61.80 | +0.162% | 1,668,154 | -18.366% |
| 2025-11-17 | 62.14 | 62.42 | 61.68 | 61.70 | -0.979% | 1,130,008 | -18.233% |
| 2025-11-14 | 62.72 | 62.81 | 62.18 | 62.31 | -1.032% | 1,110,299 | -19.034% |
| 2025-11-13 | 62.75 | 63.49 | 62.75 | 62.96 | -0.348% | 1,129,827 | -19.870% |
| 2025-11-12 | 62.59 | 63.33 | 62.49 | 63.18 | +0.991% | 886,335 | -20.149% |
| 2025-11-11 | 61.95 | 62.59 | 61.95 | 62.56 | +1.279% | 1,159,024 | -19.357% |
| 2025-11-10 | 61.08 | 61.86 | 60.97 | 61.77 | +0.833% | 1,213,609 | -18.326% |
| 2025-11-07 | 60.76 | 61.34 | 60.69 | 61.26 | +0.956% | 1,269,854 | -17.646% |
| 2025-11-06 | 60.30 | 60.74 | 59.86 | 60.68 | +0.132% | 1,978,506 | -16.859% |
| 2025-11-05 | 60.79 | 60.91 | 59.95 | 60.60 | -0.705% | 1,333,524 | -16.749% |
| 2025-11-04 | 60.76 | 61.10 | 60.55 | 61.03 | +0.477% | 1,170,465 | -17.336% |
| 2025-11-03 | 60.43 | 60.74 | 59.87 | 60.74 | +0.914% | 1,121,990 | -16.941% |
| 2025-10-31 | 60.28 | 60.52 | 59.87 | 60.19 | -0.824% | 1,526,410 | -16.182% |
| 2025-10-30 | 61.03 | 61.31 | 60.63 | 60.69 | -0.639% | 1,026,116 | -16.873% |
| 2025-10-29 | 61.67 | 61.79 | 60.83 | 61.08 | -1.277% | 856,451 | -17.403% |
| 2025-10-28 | 62.25 | 62.50 | 61.76 | 61.87 | -0.833% | 1,304,781 | -18.458% |
| 2025-10-27 | 62.02 | 62.47 | 61.65 | 62.39 | +0.840% | 1,197,198 | -19.138% |
| 2025-10-24 | 62.28 | 62.46 | 61.87 | 61.87 | -0.451% | 787,632 | -18.458% |
| 2025-10-23 | 62.07 | 62.42 | 61.63 | 62.15 | +0.032% | 1,423,882 | -18.825% |
| 2025-10-22 | 62.37 | 62.89 | 62.03 | 62.13 | +2.677% | 2,451,669 | -18.799% |
| 2025-10-21 | 60.57 | 60.70 | 60.26 | 60.51 | -0.214% | 1,155,587 | -16.625% |
| 2025-10-20 | 60.05 | 60.71 | 60.05 | 60.64 | +1.371% | 3,387,504 | -16.804% |
| 2025-10-17 | 59.20 | 59.92 | 59.10 | 59.82 | +1.184% | 974,137 | -15.664% |
| 2025-10-16 | 59.29 | 59.69 | 58.81 | 59.12 | -0.135% | 1,056,192 | -14.665% |
| 2025-10-15 | 59.01 | 59.64 | 58.56 | 59.20 | -0.421% | 1,493,646 | -14.780% |
| 2025-10-14 | 58.48 | 59.61 | 58.48 | 59.45 | +1.002% | 1,175,153 | -15.139% |
| 2025-10-13 | 58.93 | 59.32 | 58.71 | 58.86 | +0.051% | 749,531 | -14.288% |
| 2025-10-10 | 60.13 | 60.20 | 58.77 | 58.83 | -2.032% | 1,041,059 | -14.244% |
| 2025-10-09 | 60.47 | 60.59 | 59.97 | 60.05 | -0.695% | 716,542 | -15.987% |
| 2025-10-08 | 59.98 | 60.53 | 59.69 | 60.47 | +0.851% | 707,660 | -16.570% |
| 2025-10-07 | 60.49 | 60.49 | 59.85 | 59.96 | -0.580% | 1,040,573 | -15.861% |
| 2025-10-06 | 60.86 | 60.91 | 60.24 | 60.31 | -0.528% | 1,175,850 | -16.349% |
| 2025-10-03 | 60.02 | 61.11 | 60.02 | 60.63 | +1.134% | 1,691,756 | -16.790% |
| 2025-10-02 | 59.21 | 59.97 | 58.97 | 59.95 | +0.706% | 974,107 | -15.847% |
| 2025-10-01 | 60.12 | 60.51 | 58.18 | 59.53 | -0.915% | 3,057,727 | -15.253% |
| 2025-09-30 | 59.41 | 60.16 | 59.34 | 60.08 | +1.077% | 938,057 | -16.029% |
| 2025-09-29 | 59.75 | 59.75 | 59.19 | 59.44 | -0.402% | 686,470 | -15.124% |
| 2025-09-26 | 59.53 | 59.86 | 59.50 | 59.68 | +0.658% | 451,774 | -15.466% |
| 2025-09-25 | 59.56 | 59.62 | 58.62 | 59.29 | -1.101% | 982,522 | -14.910% |
| 2025-09-24 | 60.40 | 60.56 | 59.92 | 59.95 | -0.844% | 661,524 | -15.847% |
| 2025-09-23 | 60.43 | 60.74 | 60.37 | 60.46 | -0.083% | 742,959 | -16.556% |
| 2025-09-22 | 60.17 | 60.67 | 59.89 | 60.51 | +0.298% | 806,627 | -16.625% |
| 2025-09-19 | 60.73 | 60.73 | 60.19 | 60.33 | -0.429% | 949,371 | -16.377% |
| 2025-09-18 | 60.32 | 60.65 | 59.92 | 60.59 | +0.398% | 886,168 | -16.735% |
| 2025-09-17 | 60.38 | 60.80 | 60.03 | 60.35 | 0.000% | 995,828 | -16.404% |
| 2025-09-16 | 60.20 | 60.56 | 60.19 | 60.35 | +0.017% | 920,799 | -16.404% |
| 2025-09-15 | 61.35 | 61.48 | 60.29 | 60.34 | -1.518% | 2,017,528 | -16.390% |
| 2025-09-12 | 61.43 | 61.69 | 61.10 | 61.27 | -0.826% | 1,128,337 | -17.660% |
| 2025-09-11 | 60.99 | 61.86 | 60.99 | 61.78 | +1.445% | 1,151,627 | -18.339% |
| 2025-09-10 | 62.41 | 62.47 | 60.64 | 60.90 | -2.529% | 1,547,160 | -17.159% |
| 2025-09-09 | 62.52 | 62.81 | 62.37 | 62.48 | -0.080% | 577,800 | -19.254% |
| 2025-09-08 | 62.40 | 62.57 | 62.02 | 62.53 | +0.144% | 708,691 | -19.319% |
| 2025-09-05 | 61.92 | 62.66 | 61.92 | 62.44 | +0.791% | 503,505 | -19.202% |
| 2025-09-04 | 61.27 | 62.06 | 60.97 | 61.95 | +1.093% | 646,956 | -18.563% |
| 2025-09-03 | 61.63 | 61.79 | 60.61 | 61.28 | -0.649% | 1,257,342 | -17.673% |
| 2025-09-02 | 61.71 | 62.02 | 61.47 | 61.68 | -0.756% | 659,236 | -18.207% |
| 2025-08-29 | 61.91 | 62.15 | 61.70 | 62.15 | +0.388% | 390,679 | -18.825% |
| 2025-08-28 | 61.97 | 61.97 | 61.52 | 61.91 | -0.290% | 607,643 | -18.511% |
| 2025-08-27 | 62.06 | 62.24 | 61.99 | 62.09 | -0.193% | 358,614 | -18.747% |
| 2025-08-26 | 61.98 | 62.24 | 61.84 | 62.21 | +0.306% | 598,504 | -18.904% |
| 2025-08-25 | 62.72 | 62.80 | 61.99 | 62.02 | -1.352% | 449,147 | -18.655% |
| 2025-08-22 | 62.21 | 62.93 | 62.14 | 62.87 | +1.551% | 479,565 | -19.755% |
| 2025-08-21 | 62.37 | 62.49 | 61.85 | 61.91 | -1.086% | 1,214,786 | -18.511% |
| 2025-08-20 | 62.04 | 62.77 | 62.04 | 62.59 | +1.131% | 722,180 | -19.396% |
| 2025-08-19 | 61.33 | 62.07 | 61.23 | 61.89 | +0.422% | 654,129 | -18.484% |
| 2025-08-18 | 61.86 | 62.14 | 61.59 | 61.63 | -0.436% | 473,377 | -18.141% |
| 2025-08-15 | 61.67 | 62.24 | 61.65 | 61.90 | +0.503% | 587,293 | -18.498% |
| 2025-08-14 | 61.60 | 61.63 | 61.19 | 61.59 | -0.324% | 723,843 | -18.087% |
| 2025-08-13 | 61.64 | 61.93 | 61.27 | 61.79 | +0.488% | 1,287,870 | -18.352% |
| 2025-08-12 | 61.26 | 61.49 | 61.06 | 61.49 | +0.671% | 600,713 | -17.954% |
| 2025-08-11 | 61.32 | 61.53 | 60.95 | 61.08 | -0.391% | 796,816 | -17.403% |
| 2025-08-08 | 60.74 | 61.48 | 60.74 | 61.32 | +1.121% | 887,886 | -17.727% |
| 2025-08-07 | 60.56 | 60.96 | 60.16 | 60.64 | +1.439% | 1,190,239 | -16.804% |
| 2025-08-06 | 60.42 | 60.49 | 59.77 | 59.78 | -1.141% | 1,441,372 | -15.607% |
| 2025-08-05 | 60.97 | 60.97 | 60.26 | 60.47 | -1.031% | 816,884 | -16.570% |
| 2025-08-04 | 60.46 | 61.17 | 60.46 | 61.10 | +2.414% | 1,463,825 | -17.430% |
| 2025-08-01 | 59.34 | 59.99 | 59.09 | 59.66 | -0.050% | 826,308 | -15.437% |
| 2025-07-31 | 60.91 | 61.00 | 59.57 | 59.69 | -2.785% | 838,467 | -15.480% |
| 2025-07-30 | 61.44 | 61.86 | 61.09 | 61.40 | -0.098% | 617,987 | -17.834% |
| 2025-07-29 | 61.25 | 61.62 | 61.16 | 61.46 | +0.474% | 542,050 | -17.914% |
| 2025-07-28 | 61.30 | 61.66 | 61.08 | 61.17 | -0.423% | 872,046 | -17.525% |
| 2025-07-25 | 60.99 | 61.47 | 60.76 | 61.43 | +1.236% | 847,395 | -17.874% |
| 2025-07-24 | 61.04 | 61.19 | 60.51 | 60.68 | -0.736% | 1,093,364 | -16.859% |
| 2025-07-23 | 61.27 | 61.76 | 60.38 | 61.13 | +0.975% | 1,622,451 | -17.471% |
| 2025-07-22 | 60.01 | 60.72 | 60.01 | 60.54 | +1.018% | 709,570 | -16.667% |
| 2025-07-21 | 59.94 | 60.50 | 59.79 | 59.93 | -0.216% | 1,065,604 | -15.818% |
| 2025-07-18 | 60.38 | 60.58 | 59.89 | 60.06 | +0.150% | 686,986 | -16.001% |
| 2025-07-17 | 60.24 | 60.31 | 59.56 | 59.97 | -1.381% | 1,100,938 | -15.875% |
| 2025-07-16 | 60.97 | 61.02 | 60.28 | 60.81 | +0.082% | 652,258 | -17.037% |
| 2025-07-15 | 61.38 | 61.54 | 60.59 | 60.76 | -0.719% | 805,544 | -16.968% |
| 2025-07-14 | 60.80 | 61.45 | 60.76 | 61.20 | +0.377% | 941,655 | -17.565% |
| 2025-07-11 | 61.91 | 61.91 | 60.72 | 60.97 | -1.709% | 392,190 | -17.254% |
| 2025-07-10 | 61.72 | 62.38 | 61.58 | 62.03 | +0.551% | 661,464 | -18.668% |
| 2025-07-09 | 61.71 | 61.77 | 60.96 | 61.69 | +0.342% | 911,568 | -18.220% |
| 2025-07-08 | 61.54 | 62.05 | 61.42 | 61.48 | -0.179% | 1,898,062 | -17.941% |
| 2025-07-07 | 62.19 | 62.30 | 61.42 | 61.59 | -1.140% | 607,489 | -18.087% |
| 2025-07-03 | 62.37 | 62.45 | 62.04 | 62.30 | +0.225% | 340,363 | -19.021% |
| 2025-07-02 | 62.34 | 62.77 | 61.96 | 62.16 | -0.528% | 1,358,314 | -18.838% |
| 2025-07-01 | 62.30 | 62.81 | 62.20 | 62.49 | -0.239% | 1,161,591 | -19.267% |
| 2025-06-30 | 62.08 | 62.72 | 62.07 | 62.64 | +0.918% | 569,805 | -19.460% |
| 2025-06-27 | 61.77 | 62.48 | 61.72 | 62.07 | +0.453% | 596,366 | -18.721% |
| 2025-06-26 | 61.88 | 62.18 | 61.54 | 61.79 | +0.032% | 615,001 | -18.352% |
| 2025-06-25 | 61.89 | 62.07 | 61.66 | 61.77 | -0.194% | 543,861 | -18.326% |
| 2025-06-24 | 60.88 | 61.99 | 60.38 | 61.89 | +2.095% | 953,779 | -18.484% |
| 2025-06-23 | 60.20 | 60.65 | 59.69 | 60.62 | +0.531% | 375,008 | -16.777% |
| 2025-06-20 | 60.57 | 60.66 | 60.17 | 60.30 | +0.116% | 707,490 | -16.335% |
| 2025-06-18 | 60.36 | 60.59 | 59.92 | 60.23 | -0.133% | 728,995 | -16.238% |
| 2025-06-17 | 60.75 | 60.90 | 60.15 | 60.31 | -1.261% | 458,430 | -16.349% |
| 2025-06-16 | 61.06 | 61.64 | 60.86 | 61.08 | +0.427% | 443,833 | -17.403% |
| 2025-06-13 | 60.68 | 61.51 | 60.53 | 60.82 | -0.637% | 429,808 | -17.050% |
| 2025-06-12 | 61.22 | 61.36 | 61.01 | 61.21 | -0.163% | 537,759 | -17.579% |
| 2025-06-11 | 61.59 | 61.62 | 61.15 | 61.31 | -0.503% | 1,203,406 | -17.713% |
| 2025-06-10 | 61.41 | 61.69 | 61.25 | 61.62 | +0.538% | 2,112,513 | -18.127% |
| 2025-06-09 | 61.66 | 61.66 | 60.43 | 61.29 | -1.273% | 1,649,165 | -17.686% |
| 2025-06-06 | 62.42 | 62.52 | 61.79 | 62.08 | +0.081% | 601,290 | -18.734% |
| 2025-06-05 | 61.93 | 62.33 | 61.69 | 62.03 | +0.340% | 669,491 | -18.668% |
| 2025-06-04 | 61.93 | 62.13 | 61.82 | 61.82 | -0.081% | 853,239 | -18.392% |
| 2025-06-03 | 61.43 | 61.96 | 61.16 | 61.87 | +0.438% | 1,150,497 | -18.458% |
| 2025-06-02 | 61.55 | 61.64 | 60.76 | 61.60 | -0.469% | 644,251 | -18.101% |
| 2025-05-30 | 61.74 | 62.09 | 61.25 | 61.89 | +0.048% | 939,045 | -18.484% |
| 2025-05-29 | 61.80 | 62.07 | 61.33 | 61.86 | +0.373% | 884,099 | -18.445% |
| 2025-05-28 | 61.74 | 62.15 | 61.57 | 61.63 | -0.436% | 577,828 | -18.141% |
| 2025-05-27 | 61.36 | 62.20 | 61.34 | 61.90 | +1.960% | 1,265,828 | -18.498% |
| 2025-05-23 | 60.40 | 60.89 | 60.21 | 60.71 | -0.279% | 856,638 | -16.900% |
| 2025-05-22 | 61.08 | 61.26 | 60.69 | 60.88 | -0.718% | 1,316,385 | -17.132% |
| 2025-05-21 | 62.42 | 62.70 | 61.23 | 61.32 | -2.201% | 747,670 | -17.727% |
| 2025-05-20 | 62.66 | 62.80 | 62.41 | 62.70 | -0.492% | 312,422 | -19.537% |
| 2025-05-19 | 62.35 | 63.02 | 62.28 | 63.01 | +0.223% | 317,794 | -19.933% |
| 2025-05-16 | 62.25 | 62.87 | 62.01 | 62.87 | +1.158% | 403,599 | -19.755% |
| 2025-05-15 | 61.44 | 62.23 | 61.34 | 62.15 | +1.090% | 667,404 | -18.825% |
| 2025-05-14 | 61.56 | 61.75 | 61.34 | 61.48 | -0.308% | 440,825 | -17.941% |
| 2025-05-13 | 62.02 | 62.08 | 61.63 | 61.67 | -0.564% | 1,492,449 | -18.194% |
| 2025-05-12 | 61.82 | 62.12 | 61.52 | 62.02 | +2.141% | 483,415 | -18.655% |
| 2025-05-09 | 60.87 | 61.20 | 60.72 | 60.72 | -0.049% | 858,524 | -16.914% |
| 2025-05-08 | 60.81 | 61.53 | 60.68 | 60.75 | +0.330% | 1,059,105 | -16.955% |
| 2025-05-07 | 59.94 | 60.79 | 59.87 | 60.55 | +1.153% | 501,247 | -16.680% |
| 2025-05-06 | 59.50 | 60.22 | 59.39 | 59.86 | -0.316% | 465,897 | -15.720% |
| 2025-05-05 | 60.26 | 60.38 | 59.73 | 60.05 | -0.695% | 300,630 | -15.987% |
| 2025-05-02 | 60.22 | 60.91 | 59.97 | 60.47 | +2.025% | 564,049 | -16.570% |
| 2025-05-01 | 59.61 | 59.78 | 58.99 | 59.27 | -0.870% | 656,563 | -14.881% |
| 2025-04-30 | 59.56 | 59.91 | 58.93 | 59.79 | +0.084% | 496,796 | -15.621% |
| 2025-04-29 | 59.36 | 59.98 | 59.17 | 59.74 | +0.437% | 308,682 | -15.551% |
| 2025-04-28 | 59.59 | 59.75 | 59.01 | 59.48 | -0.017% | 542,924 | -15.182% |
| 2025-04-25 | 59.30 | 59.52 | 58.77 | 59.49 | +0.490% | 528,671 | -15.196% |
| 2025-04-24 | 58.14 | 59.38 | 58.14 | 59.20 | +2.617% | 624,036 | -14.780% |
| 2025-04-23 | 58.21 | 59.22 | 57.49 | 57.69 | +1.335% | 585,430 | -12.550% |
| 2025-04-22 | 56.46 | 57.12 | 56.25 | 56.93 | +1.715% | 561,335 | -11.382% |
| 2025-04-21 | 56.53 | 56.73 | 55.44 | 55.97 | -1.686% | 781,771 | -9.862% |
| 2025-04-17 | 56.65 | 57.40 | 56.49 | 56.93 | +0.494% | 380,718 | -11.382% |
| 2025-04-16 | 56.76 | 57.75 | 56.28 | 56.65 | 0.000% | 546,826 | -10.944% |
| 2025-04-15 | 57.04 | 57.25 | 56.34 | 56.65 | -0.736% | 901,904 | -10.944% |
| 2025-04-14 | 57.15 | 57.29 | 56.53 | 57.07 | 0.000% | 551,528 | -11.600% |