ILCB
iShares Morningstar U.S. Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:14 PM EDT
106.74USD+0.712%(+0.76)7,157
ILCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 106.67 | 106.89 | 106.54 | 106.74 | +0.717% | 7,157 | 0.000% |
| 2026-10-01 | 105.93 | 106.08 | 105.36 | 105.98 | +0.303% | 13,005 | +0.717% |
| 2026-09-30 | 106.21 | 106.57 | 105.66 | 105.66 | -0.311% | 8,439 | +1.022% |
| 2026-09-29 | 106.26 | 106.26 | 105.69 | 105.99 | -0.094% | 8,304 | +0.707% |
| 2026-09-28 | 106.40 | 106.61 | 105.95 | 106.09 | -0.776% | 7,811 | +0.612% |
| 2026-09-25 | 106.69 | 106.98 | 106.45 | 106.92 | +0.447% | 12,210 | -0.169% |
| 2026-09-24 | 105.87 | 106.61 | 105.87 | 106.44 | +0.013% | 9,114 | +0.278% |
| 2026-09-23 | 107.20 | 107.20 | 106.40 | 106.43 | -0.804% | 27,204 | +0.291% |
| 2026-09-22 | 107.38 | 107.40 | 107.13 | 107.29 | +0.030% | 10,717 | -0.515% |
| 2026-09-21 | 106.15 | 107.31 | 106.15 | 107.26 | +1.623% | 9,016 | -0.485% |
| 2026-09-18 | 105.60 | 105.60 | 105.22 | 105.55 | +0.064% | 20,417 | +1.129% |
| 2026-09-17 | 105.54 | 105.54 | 105.14 | 105.48 | +1.208% | 9,304 | +1.194% |
| 2026-09-16 | 105.05 | 105.22 | 104.13 | 104.22 | -0.389% | 7,096 | +2.416% |
| 2026-09-15 | 105.05 | 105.05 | 104.57 | 104.63 | -0.751% | 7,446 | +2.018% |
| 2026-09-14 | 105.24 | 105.66 | 105.10 | 105.42 | -0.491% | 15,072 | +1.252% |
| 2026-09-11 | 106.05 | 106.17 | 105.94 | 105.94 | +0.857% | 5,781 | +0.755% |
| 2026-09-10 | 105.20 | 105.27 | 104.99 | 105.04 | -0.624% | 9,184 | +1.618% |
| 2026-09-09 | 105.86 | 105.86 | 105.63 | 105.70 | -0.461% | 4,588 | +0.983% |
| 2026-09-08 | 106.69 | 106.69 | 106.19 | 106.19 | -0.525% | 14,085 | +0.517% |
| 2026-09-04 | 106.98 | 107.02 | 106.66 | 106.75 | -0.364% | 9,896 | -0.010% |
| 2026-09-03 | 106.40 | 107.29 | 106.40 | 107.14 | +1.104% | 8,682 | -0.374% |
| 2026-09-02 | 105.71 | 106.08 | 105.56 | 105.97 | +0.436% | 13,120 | +0.726% |
| 2026-09-01 | 105.72 | 105.77 | 105.44 | 105.51 | -0.790% | 7,585 | +1.165% |
| 2026-08-31 | 106.28 | 106.40 | 106.02 | 106.35 | -0.281% | 6,700 | +0.366% |
| 2026-08-28 | 106.97 | 107.44 | 106.52 | 106.65 | -0.262% | 17,030 | +0.084% |
| 2026-08-27 | 106.62 | 106.93 | 106.50 | 106.93 | +0.725% | 42,484 | -0.178% |
| 2026-08-26 | 106.00 | 106.34 | 105.94 | 106.16 | -0.045% | 9,656 | +0.546% |
| 2026-08-25 | 106.30 | 106.30 | 105.84 | 106.21 | +0.319% | 8,380 | +0.501% |
| 2026-08-24 | 106.08 | 106.25 | 105.74 | 105.87 | -0.325% | 15,265 | +0.822% |
| 2026-08-21 | 106.23 | 106.42 | 106.00 | 106.21 | +0.479% | 11,194 | +0.494% |
| 2026-08-20 | 106.19 | 106.36 | 105.71 | 105.71 | -0.861% | 9,385 | +0.976% |
| 2026-08-19 | 106.81 | 106.90 | 106.63 | 106.63 | +0.146% | 4,207 | +0.107% |
| 2026-08-18 | 106.83 | 106.83 | 106.47 | 106.47 | -0.688% | 9,530 | +0.253% |
| 2026-08-17 | 107.66 | 107.66 | 107.20 | 107.21 | -0.427% | 6,671 | -0.437% |
| 2026-08-14 | 107.94 | 107.99 | 107.63 | 107.67 | -0.188% | 7,697 | -0.862% |
| 2026-08-13 | 107.60 | 108.11 | 107.60 | 107.87 | +0.672% | 9,580 | -1.048% |
| 2026-08-12 | 107.33 | 107.33 | 107.10 | 107.15 | +0.285% | 11,353 | -0.383% |
| 2026-08-11 | 107.25 | 107.25 | 106.74 | 106.85 | -0.312% | 3,648 | -0.099% |
| 2026-08-10 | 107.40 | 107.42 | 107.12 | 107.18 | -0.033% | 8,361 | -0.411% |
| 2026-08-07 | 106.86 | 107.22 | 106.75 | 107.22 | +0.691% | 4,916 | -0.444% |
| 2026-08-06 | 106.73 | 106.96 | 106.42 | 106.48 | -0.122% | 16,480 | +0.244% |
| 2026-08-05 | 107.54 | 107.63 | 106.61 | 106.61 | -0.197% | 15,842 | +0.121% |
| 2026-08-04 | 105.37 | 107.10 | 105.37 | 106.82 | +1.773% | 16,221 | -0.075% |
| 2026-08-03 | 103.70 | 105.08 | 103.70 | 104.96 | +1.537% | 52,547 | +1.696% |
| 2026-07-31 | 103.24 | 103.45 | 102.67 | 103.37 | +0.682% | 8,887 | +3.260% |
| 2026-07-30 | 101.90 | 102.79 | 101.85 | 102.67 | +1.642% | 9,162 | +3.964% |
| 2026-07-29 | 102.40 | 102.42 | 101.01 | 101.01 | -1.539% | 11,688 | +5.671% |
| 2026-07-28 | 102.33 | 102.85 | 102.04 | 102.59 | +0.221% | 9,795 | +4.045% |
| 2026-07-27 | 103.14 | 103.15 | 101.99 | 102.36 | +0.068% | 13,208 | +4.275% |
| 2026-07-24 | 102.31 | 102.95 | 102.20 | 102.29 | +0.023% | 4,042 | +4.346% |
| 2026-07-23 | 102.44 | 102.63 | 102.08 | 102.27 | -1.304% | 6,700 | +4.370% |
| 2026-07-22 | 103.48 | 103.94 | 103.48 | 103.62 | -0.102% | 5,810 | +3.009% |
| 2026-07-21 | 103.46 | 103.74 | 103.09 | 103.73 | +0.931% | 4,322 | +2.904% |
| 2026-07-20 | 103.40 | 103.44 | 102.77 | 102.77 | -0.175% | 9,939 | +3.862% |
| 2026-07-17 | 103.29 | 103.54 | 102.84 | 102.95 | -0.949% | 10,279 | +3.681% |
| 2026-07-16 | 104.46 | 104.53 | 103.69 | 103.94 | -0.620% | 5,556 | +2.696% |
| 2026-07-15 | 104.50 | 104.79 | 104.12 | 104.58 | +0.271% | 8,434 | +2.060% |
| 2026-07-14 | 104.09 | 104.35 | 104.08 | 104.30 | +0.436% | 8,314 | +2.336% |
| 2026-07-13 | 104.27 | 104.36 | 103.85 | 103.85 | -0.787% | 19,889 | +2.782% |
| 2026-07-10 | 104.28 | 104.73 | 103.97 | 104.67 | +0.436% | 14,232 | +1.973% |
| 2026-07-09 | 103.77 | 104.33 | 103.72 | 104.22 | +0.832% | 26,968 | +2.417% |
| 2026-07-08 | 103.00 | 103.40 | 102.68 | 103.36 | -0.337% | 8,747 | +3.270% |
| 2026-07-07 | 104.07 | 104.07 | 103.48 | 103.71 | -0.470% | 15,150 | +2.921% |
| 2026-07-06 | 103.80 | 104.41 | 103.80 | 104.20 | +0.823% | 9,342 | +2.437% |
| 2026-07-02 | 104.14 | 104.14 | 102.69 | 103.35 | -0.088% | 94,537 | +3.280% |
| 2026-07-01 | 103.38 | 103.99 | 103.38 | 103.44 | -0.203% | 12,984 | +3.190% |
| 2026-06-30 | 102.92 | 103.81 | 102.86 | 103.65 | +0.820% | 9,785 | +2.981% |
| 2026-06-29 | 102.23 | 102.86 | 101.64 | 102.81 | +1.357% | 6,859 | +3.826% |
| 2026-06-26 | 101.16 | 101.99 | 101.12 | 101.43 | -0.265% | 7,733 | +5.235% |
| 2026-06-25 | 102.48 | 102.52 | 101.57 | 101.70 | +0.089% | 7,900 | +4.955% |
| 2026-06-24 | 102.14 | 102.59 | 101.43 | 101.61 | -0.324% | 7,664 | +5.048% |
| 2026-06-23 | 101.87 | 102.53 | 101.87 | 101.94 | -1.364% | 7,678 | +4.708% |
| 2026-06-22 | 103.82 | 104.06 | 103.16 | 103.35 | -0.396% | 8,520 | +3.280% |
| 2026-06-18 | 103.82 | 103.82 | 103.26 | 103.76 | +1.209% | 18,472 | +2.871% |
| 2026-06-17 | 103.95 | 104.04 | 102.37 | 102.52 | -1.251% | 33,002 | +4.114% |
| 2026-06-16 | 104.34 | 104.57 | 103.78 | 103.82 | -0.546% | 9,787 | +2.812% |
| 2026-06-15 | 104.07 | 104.60 | 104.07 | 104.39 | +1.576% | 16,994 | +2.251% |
| 2026-06-12 | 102.36 | 103.12 | 102.20 | 102.77 | +0.489% | 5,955 | +3.862% |
| 2026-06-11 | 101.08 | 102.50 | 100.48 | 102.27 | +1.596% | 13,982 | +4.370% |
| 2026-06-10 | 101.43 | 101.47 | 100.56 | 100.66 | -1.445% | 6,701 | +6.035% |
| 2026-06-09 | 103.12 | 103.63 | 100.40 | 102.14 | -0.329% | 19,152 | +4.503% |
| 2026-06-08 | 102.95 | 103.20 | 102.48 | 102.48 | +0.129% | 10,538 | +4.159% |
| 2026-06-05 | 104.44 | 104.44 | 102.00 | 102.34 | -2.579% | 7,586 | +4.294% |
| 2026-06-04 | 104.23 | 105.21 | 104.23 | 105.05 | +0.402% | 26,042 | +1.604% |
| 2026-06-03 | 105.11 | 105.11 | 104.57 | 104.63 | -0.672% | 7,885 | +2.012% |
| 2026-06-02 | 104.91 | 105.39 | 104.91 | 105.34 | +0.234% | 15,550 | +1.327% |
| 2026-06-01 | 104.69 | 105.32 | 104.69 | 105.10 | +0.235% | 25,151 | +1.564% |
| 2026-05-29 | 104.76 | 104.94 | 104.60 | 104.85 | +0.314% | 14,890 | +1.802% |
| 2026-05-28 | 103.87 | 104.57 | 103.76 | 104.52 | +0.609% | 5,373 | +2.121% |
| 2026-05-27 | 104.08 | 104.08 | 103.70 | 103.89 | +0.053% | 9,705 | +2.743% |
| 2026-05-26 | 103.78 | 104.08 | 103.65 | 103.84 | +0.589% | 12,557 | +2.797% |
| 2026-05-22 | 103.42 | 103.53 | 103.17 | 103.23 | +0.425% | 8,032 | +3.402% |
| 2026-05-21 | 102.08 | 102.90 | 101.98 | 102.79 | +0.263% | 18,053 | +3.842% |
| 2026-05-20 | 101.81 | 102.55 | 101.69 | 102.52 | +1.140% | 11,265 | +4.115% |
| 2026-05-19 | 101.56 | 101.92 | 101.19 | 101.37 | -0.661% | 8,764 | +5.302% |
| 2026-05-18 | 102.25 | 102.28 | 101.44 | 102.04 | -0.167% | 8,865 | +4.606% |
| 2026-05-15 | 102.50 | 102.72 | 102.19 | 102.21 | -1.187% | 6,287 | +4.431% |
| 2026-05-14 | 102.95 | 103.56 | 102.95 | 103.44 | +0.738% | 7,534 | +3.192% |
| 2026-05-13 | 102.15 | 102.82 | 102.02 | 102.68 | +0.598% | 5,269 | +3.953% |
| 2026-05-12 | 102.02 | 102.08 | 101.20 | 102.07 | -0.109% | 10,827 | +4.575% |
| 2026-05-11 | 101.75 | 102.42 | 101.75 | 102.18 | +0.195% | 7,124 | +4.461% |
| 2026-05-08 | 101.68 | 101.98 | 101.68 | 101.98 | +0.773% | 5,023 | +4.664% |
| 2026-05-07 | 101.67 | 101.90 | 101.12 | 101.20 | -0.413% | 7,792 | +5.474% |
| 2026-05-06 | 100.93 | 101.71 | 100.90 | 101.62 | +1.427% | 36,799 | +5.038% |
| 2026-05-05 | 99.84 | 100.34 | 99.84 | 100.19 | +0.815% | 13,846 | +6.537% |
| 2026-05-04 | 99.71 | 99.95 | 99.21 | 99.38 | -0.431% | 10,494 | +7.405% |
| 2026-05-01 | 99.84 | 100.20 | 99.81 | 99.81 | +0.423% | 5,638 | +6.942% |
| 2026-04-30 | 98.86 | 99.54 | 98.39 | 99.39 | +1.054% | 11,436 | +7.395% |
| 2026-04-29 | 98.45 | 98.49 | 98.06 | 98.35 | -0.108% | 7,874 | +8.527% |
| 2026-04-28 | 98.43 | 98.46 | 98.18 | 98.46 | -0.495% | 7,181 | +8.409% |
| 2026-04-27 | 98.75 | 98.95 | 98.73 | 98.95 | +0.132% | 26,208 | +7.872% |
| 2026-04-24 | 98.31 | 98.85 | 98.18 | 98.82 | +0.793% | 19,884 | +8.014% |
| 2026-04-23 | 98.20 | 98.58 | 97.42 | 98.04 | -0.403% | 10,912 | +8.870% |
| 2026-04-22 | 98.27 | 98.44 | 98.11 | 98.44 | +1.023% | 8,942 | +8.431% |
| 2026-04-21 | 98.35 | 98.47 | 97.41 | 97.44 | -0.581% | 7,484 | +9.540% |
| 2026-04-20 | 98.12 | 98.17 | 97.78 | 98.01 | -0.251% | 10,111 | +8.903% |
| 2026-04-17 | 97.78 | 98.51 | 97.76 | 98.26 | +1.278% | 9,301 | +8.630% |
| 2026-04-16 | 96.93 | 97.15 | 96.66 | 97.02 | +0.227% | 11,787 | +10.018% |
| 2026-04-15 | 96.19 | 96.80 | 96.06 | 96.80 | +0.781% | 10,615 | +10.268% |
| 2026-04-14 | 95.12 | 96.05 | 95.12 | 96.05 | +1.249% | 13,754 | +11.129% |
| 2026-04-13 | 93.59 | 94.86 | 93.59 | 94.86 | +1.105% | 6,773 | +12.518% |
| 2026-04-10 | 94.18 | 94.19 | 93.77 | 93.83 | -0.109% | 135,050 | +13.761% |
| 2026-04-09 | 93.24 | 94.04 | 93.18 | 93.93 | +0.546% | 12,104 | +13.637% |
| 2026-04-08 | 93.65 | 93.65 | 93.00 | 93.42 | +2.594% | 11,310 | +14.258% |
| 2026-04-07 | 90.75 | 91.06 | 90.05 | 91.06 | +0.044% | 37,644 | +17.221% |
| 2026-04-06 | 90.61 | 91.04 | 90.61 | 91.02 | +0.409% | 6,964 | +17.272% |
| 2026-04-02 | 89.32 | 90.65 | 89.32 | 90.65 | +0.130% | 17,641 | +17.751% |
| 2026-04-01 | 90.38 | 90.97 | 90.38 | 90.53 | +0.746% | 14,746 | +17.905% |
| 2026-03-31 | 88.36 | 89.86 | 88.31 | 89.86 | +2.921% | 12,304 | +18.784% |
| 2026-03-30 | 88.42 | 88.42 | 86.96 | 87.31 | -0.399% | 14,446 | +22.253% |
| 2026-03-27 | 88.75 | 88.75 | 87.66 | 87.66 | -1.704% | 24,835 | +21.765% |
| 2026-03-26 | 90.18 | 90.42 | 89.17 | 89.18 | -1.741% | 8,314 | +19.690% |
| 2026-03-25 | 91.11 | 91.13 | 90.69 | 90.76 | +0.582% | 8,162 | +17.606% |
| 2026-03-24 | 90.14 | 90.58 | 90.00 | 90.23 | -0.447% | 9,021 | +18.290% |
| 2026-03-23 | 90.87 | 91.56 | 90.64 | 90.64 | +1.082% | 19,936 | +17.762% |
| 2026-03-20 | 90.83 | 90.83 | 89.31 | 89.67 | -1.472% | 18,968 | +19.036% |
| 2026-03-19 | 90.49 | 91.22 | 90.38 | 91.01 | -0.239% | 13,659 | +17.283% |
| 2026-03-18 | 92.14 | 92.14 | 91.23 | 91.23 | -1.375% | 10,275 | +17.003% |
| 2026-03-17 | 92.65 | 92.92 | 92.45 | 92.50 | +0.119% | 13,283 | +15.394% |
| 2026-03-16 | 92.28 | 92.70 | 92.17 | 92.39 | +0.995% | 10,031 | +15.531% |
| 2026-03-13 | 92.36 | 92.37 | 91.46 | 91.48 | -0.559% | 12,392 | +16.681% |
| 2026-03-12 | 92.74 | 92.74 | 91.99 | 91.99 | -1.548% | 8,052 | +16.029% |
| 2026-03-11 | 93.55 | 93.64 | 93.06 | 93.44 | -0.096% | 26,292 | +14.233% |
| 2026-03-10 | 93.65 | 94.28 | 93.27 | 93.53 | -0.149% | 188,230 | +14.123% |
| 2026-03-09 | 91.74 | 93.69 | 91.50 | 93.67 | +0.807% | 12,155 | +13.953% |
| 2026-03-06 | 92.92 | 93.32 | 92.61 | 92.92 | -1.243% | 8,801 | +14.872% |
| 2026-03-05 | 94.18 | 94.40 | 93.38 | 94.09 | -0.602% | 12,202 | +13.444% |
| 2026-03-04 | 94.20 | 94.85 | 94.09 | 94.66 | +0.809% | 12,504 | +12.761% |
| 2026-03-03 | 93.20 | 94.07 | 92.76 | 93.90 | -1.002% | 7,791 | +13.673% |
| 2026-03-02 | 93.66 | 95.03 | 93.66 | 94.85 | +0.084% | 14,224 | +12.535% |
| 2026-02-27 | 94.27 | 94.79 | 94.27 | 94.77 | -0.399% | 14,568 | +12.630% |
| 2026-02-26 | 95.53 | 95.53 | 94.48 | 95.15 | -0.555% | 12,583 | +12.180% |
| 2026-02-25 | 95.33 | 95.75 | 95.29 | 95.68 | +0.866% | 11,444 | +11.557% |
| 2026-02-24 | 94.16 | 94.94 | 93.99 | 94.86 | +0.776% | 15,569 | +12.523% |
| 2026-02-23 | 94.91 | 95.21 | 93.94 | 94.13 | -1.093% | 13,775 | +13.396% |
| 2026-02-20 | 94.22 | 95.19 | 94.22 | 95.17 | +0.698% | 20,995 | +12.157% |
| 2026-02-19 | 94.45 | 94.66 | 94.20 | 94.51 | -0.232% | 15,204 | +12.940% |
| 2026-02-18 | 94.46 | 95.10 | 94.39 | 94.73 | +0.499% | 18,303 | +12.678% |
| 2026-02-17 | 93.87 | 94.51 | 93.49 | 94.26 | +0.159% | 26,789 | +13.239% |
| 2026-02-13 | 94.12 | 94.74 | 93.89 | 94.11 | +0.021% | 93,259 | +13.420% |
| 2026-02-12 | 95.86 | 95.99 | 94.05 | 94.09 | -1.538% | 14,106 | +13.444% |
| 2026-02-11 | 96.21 | 96.21 | 95.38 | 95.56 | +0.010% | 71,921 | +11.699% |
| 2026-02-10 | 96.00 | 96.17 | 95.55 | 95.55 | -0.365% | 23,303 | +11.711% |
| 2026-02-09 | 95.09 | 96.12 | 95.09 | 95.90 | +0.503% | 64,148 | +11.303% |
| 2026-02-06 | 94.06 | 95.57 | 94.06 | 95.42 | +2.086% | 8,504 | +11.863% |
| 2026-02-05 | 93.96 | 94.32 | 93.31 | 93.47 | -1.351% | 84,467 | +14.196% |
| 2026-02-04 | 95.38 | 95.38 | 94.12 | 94.75 | -0.546% | 13,451 | +12.654% |
| 2026-02-03 | 96.13 | 96.13 | 94.51 | 95.27 | -0.884% | 8,782 | +12.039% |
| 2026-02-02 | 95.26 | 96.26 | 95.26 | 96.12 | +0.502% | 17,981 | +11.048% |
| 2026-01-30 | 95.66 | 95.95 | 95.01 | 95.64 | -0.385% | 12,165 | +11.605% |
| 2026-01-29 | 96.34 | 96.34 | 94.75 | 96.01 | -0.260% | 18,488 | +11.175% |
| 2026-01-28 | 96.54 | 96.54 | 96.16 | 96.26 | +0.015% | 5,273 | +10.887% |
| 2026-01-27 | 96.03 | 96.34 | 96.00 | 96.25 | +0.444% | 10,706 | +10.904% |
| 2026-01-26 | 95.50 | 96.00 | 95.50 | 95.82 | +0.519% | 25,826 | +11.396% |
| 2026-01-23 | 95.21 | 95.58 | 95.11 | 95.33 | +0.037% | 12,775 | +11.974% |
| 2026-01-22 | 95.41 | 95.57 | 95.08 | 95.29 | +0.549% | 67,556 | +12.015% |
| 2026-01-21 | 94.05 | 95.26 | 94.00 | 94.77 | +1.120% | 23,869 | +12.630% |
| 2026-01-20 | 94.32 | 94.70 | 93.66 | 93.72 | -2.079% | 30,217 | +13.892% |
| 2026-01-16 | 95.96 | 96.00 | 95.71 | 95.71 | -0.063% | 19,070 | +11.524% |
| 2026-01-15 | 96.12 | 96.19 | 95.71 | 95.77 | +0.304% | 7,936 | +11.454% |
| 2026-01-14 | 95.58 | 95.74 | 94.98 | 95.48 | -0.573% | 28,482 | +11.792% |
| 2026-01-13 | 96.25 | 96.35 | 95.86 | 96.03 | -0.223% | 12,417 | +11.152% |
| 2026-01-12 | 95.56 | 96.32 | 95.56 | 96.25 | +0.172% | 11,731 | +10.904% |
| 2026-01-09 | 95.64 | 96.22 | 95.64 | 96.08 | +0.639% | 14,094 | +11.094% |
| 2026-01-08 | 95.37 | 95.49 | 95.28 | 95.47 | -0.031% | 10,781 | +11.804% |
| 2026-01-07 | 95.89 | 96.10 | 95.50 | 95.50 | -0.292% | 18,472 | +11.769% |
| 2026-01-06 | 95.31 | 95.84 | 95.30 | 95.78 | +0.630% | 12,434 | +11.442% |
| 2026-01-05 | 95.05 | 95.37 | 95.05 | 95.18 | +0.666% | 26,374 | +12.145% |
| 2026-01-02 | 94.89 | 94.89 | 94.21 | 94.55 | +0.180% | 11,093 | +12.892% |
| 2025-12-31 | 95.13 | 95.14 | 94.37 | 94.38 | -0.705% | 6,865 | +13.095% |
| 2025-12-30 | 95.22 | 95.24 | 95.04 | 95.05 | -0.137% | 16,684 | +12.298% |
| 2025-12-29 | 95.19 | 95.33 | 94.98 | 95.18 | -0.325% | 13,797 | +12.145% |
| 2025-12-26 | 95.61 | 95.65 | 95.45 | 95.49 | -0.031% | 12,175 | +11.781% |
| 2025-12-24 | 95.24 | 95.61 | 95.24 | 95.52 | +0.305% | 3,597 | +11.746% |
| 2025-12-23 | 94.72 | 95.25 | 94.72 | 95.23 | +0.401% | 10,293 | +12.086% |
| 2025-12-22 | 94.73 | 94.85 | 94.59 | 94.85 | +0.743% | 13,950 | +12.535% |
| 2025-12-19 | 93.72 | 94.28 | 93.72 | 94.15 | +0.879% | 18,570 | +13.372% |
| 2025-12-18 | 93.49 | 93.92 | 93.28 | 93.33 | +0.743% | 16,453 | +14.368% |
| 2025-12-17 | 93.86 | 93.86 | 92.64 | 92.64 | -1.244% | 27,066 | +15.217% |
| 2025-12-16 | 93.75 | 93.88 | 93.17 | 93.81 | -0.404% | 8,354 | +13.784% |
| 2025-12-15 | 94.96 | 94.96 | 94.19 | 94.19 | -0.201% | 8,578 | +13.323% |
| 2025-12-12 | 95.28 | 95.34 | 94.14 | 94.38 | -1.080% | 10,817 | +13.095% |
| 2025-12-11 | 94.81 | 95.43 | 94.49 | 95.41 | +0.268% | 10,850 | +11.874% |
| 2025-12-10 | 94.46 | 95.34 | 94.41 | 95.16 | +0.629% | 10,169 | +12.174% |
| 2025-12-09 | 94.56 | 94.94 | 94.56 | 94.56 | -0.030% | 14,248 | +12.880% |
| 2025-12-08 | 95.14 | 95.14 | 94.46 | 94.59 | -0.381% | 14,098 | +12.846% |
| 2025-12-05 | 94.95 | 95.33 | 94.92 | 94.95 | +0.179% | 7,116 | +12.416% |
| 2025-12-04 | 94.89 | 94.89 | 94.46 | 94.78 | +0.084% | 10,864 | +12.618% |
| 2025-12-03 | 94.22 | 94.86 | 94.22 | 94.70 | +0.318% | 13,062 | +12.713% |
| 2025-12-02 | 94.44 | 94.70 | 94.22 | 94.40 | +0.244% | 11,665 | +13.071% |
| 2025-12-01 | 94.40 | 94.61 | 94.17 | 94.17 | -0.486% | 24,288 | +13.348% |
| 2025-11-28 | 94.20 | 94.67 | 94.20 | 94.63 | +0.495% | 8,329 | +12.797% |
| 2025-11-26 | 93.88 | 94.36 | 93.84 | 94.16 | +0.742% | 26,324 | +13.355% |
| 2025-11-25 | 92.58 | 93.60 | 92.12 | 93.47 | +0.887% | 20,428 | +14.196% |
| 2025-11-24 | 91.65 | 92.65 | 91.58 | 92.65 | +1.610% | 15,838 | +15.210% |
| 2025-11-21 | 90.52 | 91.84 | 90.27 | 91.18 | +0.963% | 22,533 | +17.064% |
| 2025-11-20 | 93.34 | 93.51 | 90.31 | 90.31 | -1.580% | 98,347 | +18.192% |
| 2025-11-19 | 91.50 | 92.37 | 91.37 | 91.76 | +0.273% | 9,635 | +16.325% |
| 2025-11-18 | 91.44 | 92.12 | 91.17 | 91.51 | -0.721% | 15,668 | +16.642% |
| 2025-11-17 | 92.74 | 93.29 | 91.79 | 92.17 | -1.026% | 8,792 | +15.802% |
| 2025-11-14 | 92.17 | 93.62 | 92.17 | 93.13 | +0.054% | 81,278 | +14.613% |
| 2025-11-13 | 94.36 | 94.36 | 93.08 | 93.08 | -1.714% | 8,890 | +14.676% |
| 2025-11-12 | 94.89 | 94.97 | 94.54 | 94.70 | +0.024% | 9,302 | +12.710% |
| 2025-11-11 | 94.32 | 94.77 | 94.16 | 94.68 | +0.200% | 10,732 | +12.737% |
| 2025-11-10 | 93.85 | 94.54 | 93.71 | 94.49 | +1.483% | 13,425 | +12.963% |
| 2025-11-07 | 92.61 | 93.11 | 91.70 | 93.11 | +0.226% | 10,102 | +14.638% |
| 2025-11-06 | 93.84 | 93.84 | 92.79 | 92.90 | -1.181% | 14,003 | +14.897% |
| 2025-11-05 | 93.68 | 94.39 | 93.52 | 94.01 | +0.405% | 5,437 | +13.540% |
| 2025-11-04 | 93.75 | 94.30 | 93.60 | 93.63 | -1.196% | 18,099 | +14.000% |
| 2025-11-03 | 95.06 | 95.06 | 94.64 | 94.76 | +0.047% | 10,109 | +12.636% |
| 2025-10-31 | 94.80 | 94.98 | 94.32 | 94.72 | +0.427% | 16,745 | +12.689% |
| 2025-10-30 | 94.78 | 94.99 | 94.32 | 94.32 | -0.963% | 24,963 | +13.170% |
| 2025-10-29 | 95.43 | 95.55 | 94.97 | 95.23 | -0.048% | 6,828 | +12.081% |
| 2025-10-28 | 95.36 | 95.48 | 95.05 | 95.28 | +0.242% | 11,843 | +12.027% |
| 2025-10-27 | 94.75 | 95.10 | 94.68 | 95.05 | +1.163% | 13,524 | +12.298% |
| 2025-10-24 | 93.90 | 94.14 | 93.87 | 93.96 | +0.823% | 7,546 | +13.604% |
| 2025-10-23 | 92.66 | 93.32 | 92.66 | 93.19 | +0.665% | 27,114 | +14.540% |
| 2025-10-22 | 93.20 | 93.20 | 92.04 | 92.57 | -0.718% | 15,816 | +15.301% |
| 2025-10-21 | 93.09 | 93.34 | 93.01 | 93.24 | +0.078% | 14,472 | +14.472% |
| 2025-10-20 | 92.66 | 93.23 | 92.66 | 93.17 | +1.115% | 9,402 | +14.562% |
| 2025-10-17 | 91.45 | 92.31 | 91.35 | 92.14 | +0.551% | 11,779 | +15.839% |
| 2025-10-16 | 92.50 | 92.67 | 91.31 | 91.64 | -0.588% | 23,318 | +16.477% |
| 2025-10-15 | 92.61 | 92.98 | 91.65 | 92.18 | +0.306% | 12,018 | +15.792% |
| 2025-10-14 | 91.16 | 92.38 | 91.16 | 91.90 | -0.194% | 13,269 | +16.146% |
| 2025-10-13 | 91.72 | 92.08 | 91.72 | 92.08 | +1.587% | 9,856 | +15.920% |
| 2025-10-10 | 93.22 | 93.53 | 90.64 | 90.64 | -2.642% | 13,322 | +17.760% |
| 2025-10-09 | 93.44 | 93.44 | 92.90 | 93.10 | -0.277% | 9,720 | +14.649% |
| 2025-10-08 | 93.05 | 93.40 | 92.95 | 93.36 | +0.573% | 15,781 | +14.331% |
| 2025-10-07 | 93.29 | 93.37 | 92.68 | 92.83 | -0.404% | 10,736 | +14.986% |
| 2025-10-06 | 93.09 | 93.32 | 93.01 | 93.20 | +0.415% | 11,434 | +14.521% |
| 2025-10-03 | 92.94 | 93.34 | 92.70 | 92.82 | -0.027% | 15,646 | +14.996% |
| 2025-10-02 | 93.08 | 93.08 | 92.56 | 92.85 | +0.135% | 4,992 | +14.965% |
| 2025-10-01 | 92.05 | 92.87 | 92.05 | 92.72 | +0.325% | 12,313 | +15.120% |
| 2025-09-30 | 92.08 | 92.45 | 91.88 | 92.42 | +0.260% | 9,451 | +15.494% |
| 2025-09-29 | 92.20 | 92.35 | 91.98 | 92.18 | +0.272% | 8,185 | +15.795% |
| 2025-09-26 | 91.51 | 91.93 | 91.48 | 91.93 | +0.624% | 22,187 | +16.109% |
| 2025-09-25 | 91.39 | 91.49 | 90.91 | 91.36 | -0.512% | 11,758 | +16.834% |
| 2025-09-24 | 92.24 | 92.24 | 91.69 | 91.83 | -0.306% | 11,729 | +16.236% |
| 2025-09-23 | 92.53 | 92.62 | 91.96 | 92.11 | -0.602% | 11,058 | +15.880% |
| 2025-09-22 | 91.94 | 92.68 | 91.94 | 92.67 | +0.542% | 8,883 | +15.182% |
| 2025-09-19 | 92.14 | 92.25 | 91.82 | 92.17 | +0.480% | 14,856 | +15.807% |
| 2025-09-18 | 91.77 | 92.07 | 91.70 | 91.73 | +0.427% | 18,551 | +16.363% |
| 2025-09-17 | 91.48 | 91.56 | 91.22 | 91.34 | -0.098% | 15,064 | +16.859% |
| 2025-09-16 | 91.67 | 91.67 | 91.28 | 91.43 | -0.316% | 20,563 | +16.744% |
| 2025-09-15 | 91.52 | 91.79 | 91.52 | 91.72 | +0.442% | 6,007 | +16.375% |
| 2025-09-12 | 91.27 | 91.47 | 91.27 | 91.32 | +0.018% | 11,238 | +16.889% |
| 2025-09-11 | 90.78 | 91.38 | 90.78 | 91.30 | +0.851% | 11,781 | +16.911% |
| 2025-09-10 | 90.84 | 90.84 | 90.35 | 90.53 | +0.266% | 6,797 | +17.905% |
| 2025-09-09 | 90.18 | 90.29 | 90.03 | 90.29 | +0.251% | 6,447 | +18.218% |
| 2025-09-08 | 89.98 | 90.23 | 89.92 | 90.06 | +0.328% | 8,007 | +18.515% |
| 2025-09-05 | 90.49 | 90.49 | 89.39 | 89.77 | -0.289% | 13,730 | +18.903% |
| 2025-09-04 | 89.51 | 90.07 | 89.41 | 90.03 | +0.859% | 31,635 | +18.560% |
| 2025-09-03 | 89.20 | 89.34 | 88.90 | 89.26 | +0.444% | 29,877 | +19.578% |
| 2025-09-02 | 88.34 | 88.87 | 88.14 | 88.87 | -0.661% | 20,962 | +20.110% |
| 2025-08-29 | 89.65 | 89.65 | 89.38 | 89.46 | -0.710% | 4,063 | +19.315% |
| 2025-08-28 | 89.74 | 90.10 | 89.72 | 90.10 | +0.373% | 8,267 | +18.468% |
| 2025-08-27 | 89.46 | 89.79 | 89.46 | 89.76 | +0.285% | 6,892 | +18.910% |
| 2025-08-26 | 89.10 | 89.51 | 89.10 | 89.51 | +0.494% | 13,139 | +19.249% |
| 2025-08-25 | 89.28 | 89.45 | 89.07 | 89.07 | -0.423% | 25,421 | +19.838% |
| 2025-08-22 | 88.47 | 89.59 | 88.47 | 89.45 | +1.530% | 8,763 | +19.331% |
| 2025-08-21 | 88.16 | 88.38 | 87.97 | 88.10 | -0.438% | 15,380 | +21.157% |
| 2025-08-20 | 88.67 | 88.67 | 88.14 | 88.49 | -0.144% | 4,228 | +20.627% |
| 2025-08-19 | 89.24 | 89.30 | 88.51 | 88.62 | -0.667% | 9,275 | +20.453% |
| 2025-08-18 | 89.17 | 89.26 | 89.04 | 89.21 | 0.000% | 5,178 | +19.650% |
| 2025-08-15 | 89.60 | 89.60 | 89.21 | 89.21 | -0.257% | 9,956 | +19.650% |
| 2025-08-14 | 89.20 | 89.48 | 89.12 | 89.44 | -0.004% | 6,470 | +19.342% |
| 2025-08-13 | 89.49 | 89.49 | 89.16 | 89.44 | +0.307% | 5,405 | +19.337% |
| 2025-08-12 | 88.50 | 89.17 | 88.42 | 89.17 | +1.088% | 8,257 | +19.703% |
| 2025-08-11 | 88.39 | 88.50 | 88.21 | 88.21 | -0.162% | 5,923 | +21.006% |
| 2025-08-08 | 87.96 | 88.40 | 87.95 | 88.35 | +0.665% | 8,894 | +20.810% |
| 2025-08-07 | 88.36 | 88.41 | 87.37 | 87.77 | -0.057% | 4,880 | +21.613% |
| 2025-08-06 | 87.31 | 87.89 | 87.17 | 87.82 | +0.757% | 15,498 | +21.543% |
| 2025-08-05 | 87.68 | 87.76 | 87.05 | 87.16 | -0.468% | 8,199 | +22.464% |
| 2025-08-04 | 86.86 | 87.59 | 86.86 | 87.57 | +1.530% | 7,432 | +21.890% |
| 2025-08-01 | 86.89 | 86.89 | 86.00 | 86.25 | -1.647% | 13,701 | +23.756% |
| 2025-07-31 | 88.73 | 88.73 | 87.69 | 87.69 | -0.449% | 8,842 | +21.717% |
| 2025-07-30 | 88.24 | 88.32 | 87.68 | 88.09 | -0.057% | 29,121 | +21.171% |
| 2025-07-29 | 88.55 | 88.55 | 88.08 | 88.14 | -0.238% | 24,522 | +21.102% |
| 2025-07-28 | 88.41 | 88.52 | 88.22 | 88.35 | -0.011% | 11,457 | +20.814% |
| 2025-07-25 | 88.07 | 88.43 | 88.07 | 88.36 | +0.352% | 7,044 | +20.801% |
| 2025-07-24 | 88.03 | 88.18 | 87.99 | 88.05 | +0.182% | 36,095 | +21.226% |
| 2025-07-23 | 87.60 | 87.89 | 87.35 | 87.89 | +0.722% | 11,125 | +21.447% |
| 2025-07-22 | 87.34 | 87.34 | 87.02 | 87.26 | +0.034% | 8,744 | +22.323% |
| 2025-07-21 | 87.20 | 87.62 | 87.18 | 87.23 | +0.174% | 12,504 | +22.365% |
| 2025-07-18 | 87.38 | 87.38 | 87.01 | 87.08 | +0.021% | 14,006 | +22.579% |
| 2025-07-17 | 86.57 | 87.14 | 86.57 | 87.06 | +0.542% | 15,282 | +22.604% |
| 2025-07-16 | 86.55 | 86.59 | 85.94 | 86.59 | +0.355% | 14,979 | +23.268% |
| 2025-07-15 | 87.01 | 87.01 | 86.28 | 86.28 | -0.456% | 37,857 | +23.706% |
| 2025-07-14 | 86.46 | 86.69 | 86.27 | 86.68 | +0.231% | 19,878 | +23.142% |
| 2025-07-11 | 86.40 | 86.59 | 86.20 | 86.48 | -0.380% | 82,327 | +23.427% |
| 2025-07-10 | 86.65 | 86.90 | 86.51 | 86.81 | +0.254% | 80,684 | +22.957% |
| 2025-07-09 | 86.43 | 86.59 | 86.11 | 86.59 | +0.616% | 27,572 | +23.270% |
| 2025-07-08 | 86.16 | 86.20 | 85.96 | 86.06 | -0.128% | 11,096 | +24.029% |
| 2025-07-07 | 86.50 | 86.52 | 85.96 | 86.17 | -0.657% | 101,426 | +23.871% |
| 2025-07-03 | 86.41 | 86.79 | 86.41 | 86.74 | +0.767% | 9,953 | +23.057% |
| 2025-07-02 | 85.57 | 86.08 | 85.57 | 86.08 | +0.490% | 16,713 | +24.000% |
| 2025-07-01 | 85.66 | 85.79 | 85.44 | 85.66 | -0.140% | 11,537 | +24.608% |
| 2025-06-30 | 85.48 | 85.86 | 85.43 | 85.78 | +0.563% | 13,316 | +24.434% |
| 2025-06-27 | 85.04 | 85.46 | 84.75 | 85.30 | +0.459% | 16,174 | +25.134% |
| 2025-06-26 | 84.51 | 84.91 | 84.44 | 84.91 | +0.795% | 21,518 | +25.709% |
| 2025-06-25 | 84.39 | 84.42 | 84.08 | 84.24 | -0.059% | 14,972 | +26.709% |
| 2025-06-24 | 83.78 | 84.30 | 83.73 | 84.29 | +1.286% | 74,030 | +26.634% |
| 2025-06-23 | 82.44 | 83.22 | 82.35 | 83.22 | +0.958% | 12,604 | +28.262% |
| 2025-06-20 | 83.07 | 83.08 | 82.30 | 82.43 | -0.206% | 18,136 | +29.491% |
| 2025-06-18 | 82.71 | 83.12 | 82.56 | 82.60 | -0.012% | 9,250 | +29.224% |
| 2025-06-17 | 82.94 | 83.14 | 82.59 | 82.61 | -0.852% | 12,071 | +29.209% |
| 2025-06-16 | 83.02 | 83.52 | 83.02 | 83.32 | +0.652% | 11,306 | +28.108% |
| 2025-06-13 | 83.08 | 83.40 | 82.60 | 82.78 | -1.076% | 13,106 | +28.943% |
| 2025-06-12 | 83.24 | 83.68 | 83.23 | 83.68 | +0.384% | 11,426 | +27.557% |
| 2025-06-11 | 83.73 | 83.85 | 83.20 | 83.36 | -0.271% | 6,799 | +28.046% |
| 2025-06-10 | 83.24 | 83.67 | 83.18 | 83.59 | +0.465% | 12,973 | +27.699% |
| 2025-06-09 | 83.18 | 83.38 | 83.04 | 83.20 | +0.120% | 37,134 | +28.293% |
| 2025-06-06 | 83.07 | 83.29 | 82.99 | 83.10 | +1.058% | 10,099 | +28.447% |
| 2025-06-05 | 82.88 | 83.05 | 82.04 | 82.23 | -0.576% | 11,289 | +29.806% |
| 2025-06-04 | 82.77 | 82.92 | 82.68 | 82.71 | +0.068% | 15,278 | +29.058% |
| 2025-06-03 | 82.09 | 82.81 | 82.09 | 82.65 | +0.633% | 14,254 | +29.146% |
| 2025-06-02 | 81.45 | 82.15 | 81.21 | 82.13 | +0.416% | 25,174 | +29.964% |
| 2025-05-30 | 81.65 | 81.85 | 80.95 | 81.79 | -0.024% | 20,102 | +30.504% |
| 2025-05-29 | 82.31 | 82.31 | 81.35 | 81.81 | +0.368% | 10,117 | +30.472% |
| 2025-05-28 | 81.97 | 82.05 | 81.44 | 81.51 | -0.437% | 18,351 | +30.953% |
| 2025-05-27 | 81.21 | 81.91 | 81.21 | 81.87 | +1.933% | 7,579 | +30.380% |
| 2025-05-23 | 79.83 | 80.55 | 79.83 | 80.31 | -0.637% | 9,719 | +32.901% |
| 2025-05-22 | 80.72 | 81.23 | 80.59 | 80.83 | +0.012% | 11,693 | +32.054% |
| 2025-05-21 | 81.62 | 82.08 | 80.81 | 80.82 | -1.631% | 7,391 | +32.071% |
| 2025-05-20 | 82.23 | 82.23 | 81.93 | 82.16 | -0.352% | 12,842 | +29.917% |
| 2025-05-19 | 81.49 | 82.52 | 81.49 | 82.45 | +0.049% | 14,410 | +29.460% |
| 2025-05-16 | 81.99 | 82.41 | 81.79 | 82.41 | +0.696% | 26,118 | +29.522% |
| 2025-05-15 | 81.20 | 81.84 | 81.13 | 81.84 | +0.454% | 24,048 | +30.424% |
| 2025-05-14 | 81.58 | 81.58 | 81.20 | 81.47 | +0.123% | 27,185 | +31.017% |
| 2025-05-13 | 80.85 | 81.67 | 80.85 | 81.37 | +0.755% | 22,573 | +31.178% |
| 2025-05-12 | 80.69 | 80.79 | 80.02 | 80.76 | +3.306% | 29,591 | +32.169% |
| 2025-05-09 | 78.50 | 78.69 | 78.03 | 78.18 | -0.032% | 12,364 | +36.539% |
| 2025-05-08 | 78.30 | 78.87 | 77.94 | 78.20 | +0.579% | 18,929 | +36.495% |
| 2025-05-07 | 77.53 | 77.89 | 77.05 | 77.75 | +0.426% | 28,485 | +37.285% |
| 2025-05-06 | 77.40 | 77.80 | 77.26 | 77.42 | -0.769% | 19,025 | +37.871% |
| 2025-05-05 | 77.92 | 78.44 | 77.92 | 78.02 | -0.611% | 13,483 | +36.810% |
| 2025-05-02 | 78.24 | 78.66 | 78.04 | 78.50 | +1.526% | 17,621 | +35.974% |
| 2025-05-01 | 77.54 | 78.06 | 77.26 | 77.32 | +0.651% | 14,756 | +38.049% |
| 2025-04-30 | 75.75 | 76.87 | 75.16 | 76.82 | +0.117% | 17,679 | +38.947% |
| 2025-04-29 | 76.01 | 76.84 | 76.01 | 76.73 | +0.577% | 18,750 | +39.110% |
| 2025-04-28 | 76.41 | 76.59 | 75.61 | 76.29 | +0.079% | 9,851 | +39.913% |
| 2025-04-25 | 75.67 | 76.23 | 75.46 | 76.23 | +0.727% | 11,884 | +40.023% |
| 2025-04-24 | 74.25 | 75.71 | 74.25 | 75.68 | +2.298% | 21,220 | +41.040% |
| 2025-04-23 | 74.80 | 75.39 | 73.89 | 73.98 | +1.537% | 34,575 | +44.281% |
| 2025-04-22 | 71.93 | 73.16 | 71.82 | 72.86 | +2.504% | 47,648 | +46.499% |
| 2025-04-21 | 71.38 | 71.42 | 70.36 | 71.08 | -2.336% | 32,586 | +50.168% |
| 2025-04-17 | 72.89 | 73.43 | 72.50 | 72.78 | +0.207% | 48,747 | +46.660% |
| 2025-04-16 | 73.44 | 73.87 | 71.90 | 72.63 | -2.234% | 18,285 | +46.963% |
| 2025-04-15 | 74.50 | 74.88 | 74.28 | 74.29 | -0.161% | 15,568 | +43.679% |
| 2025-04-14 | 75.16 | 75.16 | 73.94 | 74.41 | 0.000% | 33,932 | +43.448% |