IXJ
iShares Global Healthcare ETF
stockNYSEETF
Market OpenOct 5, 2026 11:27:20 AM EDT
100.68USD-0.178%(-0.18)41,131
97.63Bid101.04Ask3.41SpreadIXJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 100.64 | 100.90 | 100.56 | 100.68 | -0.178% | 41,131 | 0.000% |
| 2026-10-02 | 101.04 | 101.04 | 100.33 | 100.86 | -0.069% | 93,702 | -0.178% |
| 2026-10-01 | 102.05 | 102.17 | 100.78 | 100.93 | -1.165% | 119,220 | -0.248% |
| 2026-09-30 | 103.55 | 103.55 | 102.12 | 102.12 | -1.476% | 232,307 | -1.410% |
| 2026-09-29 | 103.49 | 103.82 | 102.65 | 103.65 | -0.442% | 70,652 | -2.865% |
| 2026-09-28 | 103.50 | 104.43 | 103.37 | 104.11 | +0.221% | 78,157 | -3.295% |
| 2026-09-25 | 103.47 | 104.02 | 102.80 | 103.88 | +0.503% | 91,374 | -3.080% |
| 2026-09-24 | 102.81 | 104.22 | 102.81 | 103.36 | +0.574% | 79,530 | -2.593% |
| 2026-09-23 | 103.59 | 103.99 | 102.48 | 102.77 | -0.859% | 76,371 | -2.034% |
| 2026-09-22 | 103.13 | 103.95 | 102.54 | 103.66 | +0.465% | 81,658 | -2.875% |
| 2026-09-21 | 102.69 | 103.44 | 102.60 | 103.18 | +0.673% | 63,785 | -2.423% |
| 2026-09-18 | 102.55 | 102.87 | 102.15 | 102.49 | -0.360% | 87,753 | -1.766% |
| 2026-09-17 | 102.67 | 102.93 | 102.35 | 102.86 | +0.794% | 110,462 | -2.119% |
| 2026-09-16 | 102.36 | 102.70 | 101.75 | 102.05 | -0.108% | 154,582 | -1.342% |
| 2026-09-15 | 102.06 | 102.35 | 101.31 | 102.16 | -0.108% | 1,365,842 | -1.449% |
| 2026-09-14 | 102.40 | 102.96 | 101.86 | 102.27 | +1.499% | 115,505 | -1.555% |
| 2026-09-11 | 101.54 | 101.63 | 100.57 | 100.76 | -0.129% | 92,510 | -0.079% |
| 2026-09-10 | 101.37 | 101.44 | 100.85 | 100.89 | -0.503% | 134,580 | -0.208% |
| 2026-09-09 | 101.99 | 101.99 | 101.35 | 101.40 | -0.500% | 123,178 | -0.710% |
| 2026-09-08 | 102.87 | 103.04 | 101.91 | 101.91 | -2.850% | 161,556 | -1.207% |
| 2026-09-04 | 104.98 | 105.27 | 104.67 | 104.90 | -1.084% | 55,848 | -4.023% |
| 2026-09-03 | 106.61 | 106.68 | 105.14 | 106.05 | +0.331% | 64,306 | -5.064% |
| 2026-09-02 | 105.24 | 106.30 | 105.24 | 105.70 | +0.888% | 175,831 | -4.749% |
| 2026-09-01 | 105.45 | 105.95 | 104.58 | 104.77 | +0.508% | 127,669 | -3.904% |
| 2026-08-31 | 104.24 | 104.42 | 103.67 | 104.24 | -0.506% | 163,986 | -3.415% |
| 2026-08-28 | 105.10 | 105.10 | 104.36 | 104.77 | -0.380% | 38,449 | -3.904% |
| 2026-08-27 | 105.41 | 105.94 | 105.05 | 105.17 | -1.072% | 114,306 | -4.269% |
| 2026-08-26 | 107.01 | 107.16 | 106.24 | 106.31 | -1.089% | 115,289 | -5.296% |
| 2026-08-25 | 106.74 | 107.61 | 106.58 | 107.48 | +0.637% | 117,811 | -6.327% |
| 2026-08-24 | 106.74 | 106.91 | 106.05 | 106.80 | -0.047% | 925,182 | -5.730% |
| 2026-08-21 | 105.59 | 107.41 | 105.42 | 106.85 | +1.117% | 983,261 | -5.774% |
| 2026-08-20 | 106.73 | 107.07 | 105.55 | 105.67 | -1.574% | 90,484 | -4.722% |
| 2026-08-19 | 105.55 | 107.69 | 105.55 | 107.36 | +3.320% | 139,646 | -6.222% |
| 2026-08-18 | 103.32 | 104.20 | 103.25 | 103.91 | +1.594% | 139,148 | -3.108% |
| 2026-08-17 | 102.10 | 102.83 | 101.96 | 102.28 | -0.127% | 86,388 | -1.564% |
| 2026-08-14 | 102.60 | 102.64 | 102.08 | 102.41 | -0.640% | 71,075 | -1.689% |
| 2026-08-13 | 103.54 | 103.59 | 102.83 | 103.07 | -0.126% | 85,768 | -2.319% |
| 2026-08-12 | 102.41 | 103.36 | 101.86 | 103.20 | +0.068% | 91,252 | -2.442% |
| 2026-08-11 | 103.61 | 104.28 | 103.02 | 103.13 | -0.367% | 98,642 | -2.376% |
| 2026-08-10 | 102.25 | 103.58 | 102.22 | 103.51 | +1.203% | 96,319 | -2.734% |
| 2026-08-07 | 101.74 | 102.38 | 101.11 | 102.28 | +0.997% | 76,632 | -1.564% |
| 2026-08-06 | 102.13 | 102.41 | 100.46 | 101.27 | +0.188% | 154,538 | -0.583% |
| 2026-08-05 | 100.84 | 101.62 | 100.36 | 101.08 | +1.212% | 212,143 | -0.396% |
| 2026-08-04 | 100.03 | 100.17 | 99.35 | 99.87 | -0.040% | 204,796 | +0.811% |
| 2026-08-03 | 100.63 | 101.13 | 99.34 | 99.91 | -0.349% | 121,379 | +0.771% |
| 2026-07-31 | 100.36 | 100.57 | 99.29 | 100.26 | -0.968% | 122,670 | +0.419% |
| 2026-07-30 | 100.82 | 101.31 | 100.30 | 101.24 | -1.162% | 177,017 | -0.553% |
| 2026-07-29 | 102.87 | 103.23 | 102.14 | 102.43 | -0.408% | 176,956 | -1.708% |
| 2026-07-28 | 101.86 | 103.40 | 101.79 | 102.85 | +2.338% | 163,229 | -2.110% |
| 2026-07-27 | 100.45 | 101.23 | 99.91 | 100.50 | +0.611% | 234,586 | +0.179% |
| 2026-07-24 | 99.91 | 100.29 | 99.75 | 99.89 | +0.604% | 163,472 | +0.791% |
| 2026-07-23 | 98.10 | 99.39 | 97.84 | 99.29 | +1.069% | 300,197 | +1.400% |
| 2026-07-22 | 99.20 | 99.20 | 97.92 | 98.24 | -0.476% | 70,758 | +2.484% |
| 2026-07-21 | 97.55 | 98.88 | 97.37 | 98.71 | +0.601% | 120,617 | +1.996% |
| 2026-07-20 | 99.26 | 99.43 | 98.11 | 98.12 | -1.099% | 70,702 | +2.609% |
| 2026-07-17 | 99.55 | 100.77 | 99.14 | 99.21 | -0.462% | 108,822 | +1.482% |
| 2026-07-16 | 98.64 | 99.91 | 98.59 | 99.67 | +1.777% | 107,252 | +1.013% |
| 2026-07-15 | 97.28 | 98.38 | 97.12 | 97.93 | +0.276% | 153,238 | +2.808% |
| 2026-07-14 | 98.61 | 98.62 | 97.50 | 97.66 | -1.562% | 166,114 | +3.092% |
| 2026-07-13 | 99.20 | 99.89 | 98.76 | 99.21 | 0.000% | 92,214 | +1.482% |
| 2026-07-10 | 100.29 | 100.29 | 99.01 | 99.21 | -0.730% | 142,661 | +1.482% |
| 2026-07-09 | 99.79 | 100.57 | 99.57 | 99.94 | -0.309% | 251,700 | +0.740% |
| 2026-07-08 | 100.81 | 101.03 | 100.20 | 100.25 | -1.338% | 103,533 | +0.429% |
| 2026-07-07 | 101.99 | 102.20 | 101.31 | 101.61 | +1.145% | 195,264 | -0.915% |
| 2026-07-06 | 101.21 | 101.30 | 99.43 | 100.46 | -1.064% | 416,926 | +0.219% |
| 2026-07-02 | 99.67 | 101.69 | 99.67 | 101.54 | +2.930% | 147,262 | -0.847% |
| 2026-07-01 | 98.67 | 98.92 | 98.05 | 98.65 | +0.274% | 94,169 | +2.058% |
| 2026-06-30 | 99.82 | 99.82 | 97.90 | 98.38 | -1.126% | 611,797 | +2.338% |
| 2026-06-29 | 99.40 | 99.59 | 99.03 | 99.50 | +0.617% | 2,472,826 | +1.186% |
| 2026-06-26 | 96.96 | 99.14 | 96.96 | 98.89 | +2.096% | 943,349 | +1.810% |
| 2026-06-25 | 95.78 | 97.73 | 95.78 | 96.86 | +1.413% | 178,627 | +3.944% |
| 2026-06-24 | 95.61 | 96.23 | 95.08 | 95.51 | +0.706% | 154,527 | +5.413% |
| 2026-06-23 | 94.34 | 94.86 | 94.24 | 94.84 | +1.455% | 101,779 | +6.158% |
| 2026-06-22 | 92.96 | 93.81 | 92.94 | 93.48 | +0.549% | 524,506 | +7.702% |
| 2026-06-18 | 93.83 | 93.94 | 92.52 | 92.97 | -0.673% | 888,568 | +8.293% |
| 2026-06-17 | 94.61 | 94.83 | 93.28 | 93.60 | -1.130% | 380,430 | +7.564% |
| 2026-06-16 | 95.07 | 95.15 | 94.16 | 94.67 | -0.169% | 885,011 | +6.348% |
| 2026-06-15 | 95.54 | 95.54 | 94.41 | 94.83 | -1.475% | 245,824 | +6.169% |
| 2026-06-12 | 96.62 | 96.81 | 95.93 | 96.25 | -0.238% | 224,366 | +4.603% |
| 2026-06-11 | 95.67 | 96.98 | 95.46 | 96.48 | +1.249% | 625,989 | +4.353% |
| 2026-06-10 | 96.24 | 96.36 | 95.16 | 95.29 | -0.967% | 178,302 | +5.656% |
| 2026-06-09 | 95.60 | 96.37 | 95.56 | 96.22 | +1.156% | 144,004 | +4.635% |
| 2026-06-08 | 95.47 | 96.11 | 95.02 | 95.12 | -0.533% | 195,719 | +5.845% |
| 2026-06-05 | 95.76 | 96.47 | 95.44 | 95.63 | +0.578% | 259,598 | +5.281% |
| 2026-06-04 | 94.08 | 95.41 | 94.08 | 95.08 | +3.034% | 109,807 | +5.890% |
| 2026-06-03 | 91.64 | 92.65 | 91.53 | 92.28 | +0.392% | 68,672 | +9.103% |
| 2026-06-02 | 92.19 | 92.31 | 91.37 | 91.92 | -1.140% | 130,708 | +9.530% |
| 2026-06-01 | 93.54 | 93.74 | 92.63 | 92.98 | -1.608% | 120,751 | +8.281% |
| 2026-05-29 | 95.15 | 95.20 | 94.31 | 94.50 | -0.547% | 105,967 | +6.540% |
| 2026-05-28 | 93.98 | 95.25 | 93.98 | 95.02 | +0.924% | 53,771 | +5.957% |
| 2026-05-27 | 94.04 | 94.92 | 93.93 | 94.15 | +0.138% | 53,132 | +6.936% |
| 2026-05-26 | 94.81 | 94.91 | 93.94 | 94.02 | -0.865% | 84,447 | +7.084% |
| 2026-05-22 | 94.42 | 95.10 | 94.40 | 94.84 | +0.754% | 75,611 | +6.158% |
| 2026-05-21 | 93.17 | 94.25 | 92.60 | 94.13 | +0.674% | 54,373 | +6.958% |
| 2026-05-20 | 93.42 | 93.87 | 93.02 | 93.50 | +0.354% | 56,176 | +7.679% |
| 2026-05-19 | 92.42 | 93.61 | 92.05 | 93.17 | +0.790% | 153,571 | +8.061% |
| 2026-05-18 | 91.73 | 92.44 | 91.73 | 92.44 | +0.511% | 74,273 | +8.914% |
| 2026-05-15 | 92.87 | 93.06 | 91.81 | 91.97 | -1.022% | 173,474 | +9.470% |
| 2026-05-14 | 93.32 | 93.32 | 92.71 | 92.92 | -0.236% | 73,607 | +8.351% |
| 2026-05-13 | 92.20 | 93.19 | 92.17 | 93.14 | +0.507% | 277,357 | +8.095% |
| 2026-05-12 | 91.42 | 92.98 | 91.30 | 92.67 | +1.545% | 131,679 | +8.644% |
| 2026-05-11 | 91.56 | 92.38 | 90.99 | 91.26 | -0.371% | 175,522 | +10.322% |
| 2026-05-08 | 92.14 | 92.26 | 91.43 | 91.60 | -0.435% | 119,679 | +9.913% |
| 2026-05-07 | 92.65 | 92.95 | 91.81 | 92.00 | -0.926% | 75,026 | +9.435% |
| 2026-05-06 | 92.85 | 93.19 | 92.53 | 92.86 | +0.563% | 63,058 | +8.421% |
| 2026-05-05 | 92.29 | 92.51 | 91.95 | 92.34 | +0.402% | 84,483 | +9.032% |
| 2026-05-04 | 92.01 | 92.33 | 91.68 | 91.97 | -0.476% | 53,552 | +9.470% |
| 2026-05-01 | 92.99 | 93.25 | 92.41 | 92.41 | -0.560% | 50,024 | +8.949% |
| 2026-04-30 | 91.55 | 93.09 | 91.55 | 92.93 | +2.402% | 209,199 | +8.340% |
| 2026-04-29 | 90.65 | 91.02 | 90.28 | 90.75 | -0.982% | 102,503 | +10.942% |
| 2026-04-28 | 91.97 | 92.09 | 91.46 | 91.65 | -0.055% | 72,411 | +9.853% |
| 2026-04-27 | 91.88 | 92.69 | 91.67 | 91.70 | -0.618% | 84,482 | +9.793% |
| 2026-04-24 | 92.62 | 92.65 | 91.81 | 92.27 | -1.072% | 194,171 | +9.115% |
| 2026-04-23 | 93.31 | 93.55 | 92.55 | 93.27 | -0.289% | 54,902 | +7.945% |
| 2026-04-22 | 93.67 | 94.08 | 93.26 | 93.54 | +0.053% | 102,342 | +7.633% |
| 2026-04-21 | 95.02 | 95.02 | 93.41 | 93.49 | -1.507% | 95,958 | +7.691% |
| 2026-04-20 | 95.50 | 95.50 | 94.77 | 94.92 | -0.919% | 184,444 | +6.068% |
| 2026-04-17 | 94.96 | 96.00 | 94.96 | 95.80 | +1.677% | 55,757 | +5.094% |
| 2026-04-16 | 94.72 | 94.92 | 94.05 | 94.22 | -0.894% | 135,279 | +6.856% |
| 2026-04-15 | 95.74 | 95.81 | 94.61 | 95.07 | -0.377% | 72,658 | +5.901% |
| 2026-04-14 | 94.88 | 95.93 | 94.66 | 95.43 | +0.453% | 92,948 | +5.501% |
| 2026-04-13 | 94.06 | 95.02 | 93.84 | 95.00 | +0.444% | 50,503 | +5.979% |
| 2026-04-10 | 95.87 | 96.01 | 94.39 | 94.58 | -1.015% | 70,318 | +6.450% |
| 2026-04-09 | 95.05 | 96.02 | 94.73 | 95.55 | -0.115% | 71,815 | +5.369% |
| 2026-04-08 | 95.23 | 95.69 | 94.68 | 95.66 | +2.048% | 89,013 | +5.248% |
| 2026-04-07 | 93.71 | 93.75 | 92.56 | 93.74 | -0.043% | 102,946 | +7.403% |
| 2026-04-06 | 93.84 | 94.23 | 93.53 | 93.78 | -0.351% | 66,520 | +7.358% |
| 2026-04-02 | 93.68 | 95.00 | 93.36 | 94.11 | -0.434% | 813,816 | +6.981% |
| 2026-04-01 | 94.14 | 95.05 | 94.00 | 94.52 | +1.048% | 199,430 | +6.517% |
| 2026-03-31 | 92.42 | 93.67 | 92.28 | 93.54 | +1.962% | 276,957 | +7.633% |
| 2026-03-30 | 91.92 | 92.06 | 91.45 | 91.74 | +0.614% | 651,590 | +9.745% |
| 2026-03-27 | 92.37 | 92.58 | 91.04 | 91.18 | -1.310% | 136,080 | +10.419% |
| 2026-03-26 | 92.39 | 93.19 | 92.23 | 92.39 | -0.442% | 96,364 | +8.973% |
| 2026-03-25 | 92.61 | 93.08 | 92.28 | 92.80 | +1.122% | 92,890 | +8.491% |
| 2026-03-24 | 91.26 | 92.12 | 90.92 | 91.77 | +0.044% | 74,760 | +9.709% |
| 2026-03-23 | 92.54 | 92.60 | 91.46 | 91.73 | +0.328% | 277,030 | +9.757% |
| 2026-03-20 | 92.31 | 92.63 | 90.93 | 91.43 | -1.274% | 106,681 | +10.117% |
| 2026-03-19 | 92.34 | 93.10 | 92.15 | 92.61 | -0.312% | 107,203 | +8.714% |
| 2026-03-18 | 94.07 | 94.07 | 92.73 | 92.90 | -1.901% | 191,733 | +8.375% |
| 2026-03-17 | 95.43 | 95.86 | 94.60 | 94.70 | -0.609% | 202,889 | +6.315% |
| 2026-03-16 | 94.80 | 95.52 | 94.80 | 95.28 | +1.039% | 247,582 | +5.668% |
| 2026-03-13 | 95.26 | 95.89 | 94.26 | 94.30 | -0.506% | 146,837 | +6.766% |
| 2026-03-12 | 95.77 | 95.97 | 94.69 | 94.78 | -1.578% | 288,781 | +6.225% |
| 2026-03-11 | 96.36 | 96.58 | 95.80 | 96.30 | -0.383% | 95,947 | +4.548% |
| 2026-03-10 | 97.32 | 97.62 | 96.67 | 96.67 | -0.719% | 146,057 | +4.148% |
| 2026-03-09 | 95.50 | 97.46 | 95.14 | 97.37 | +0.975% | 364,225 | +3.399% |
| 2026-03-06 | 96.20 | 96.59 | 95.38 | 96.43 | -0.670% | 1,941,994 | +4.407% |
| 2026-03-05 | 98.12 | 98.19 | 96.41 | 97.08 | -2.305% | 280,446 | +3.708% |
| 2026-03-04 | 99.17 | 99.61 | 98.46 | 99.37 | +0.465% | 84,705 | +1.318% |
| 2026-03-03 | 98.58 | 99.30 | 97.64 | 98.91 | -1.366% | 220,877 | +1.790% |
| 2026-03-02 | 100.58 | 101.00 | 100.01 | 100.28 | -1.406% | 225,272 | +0.399% |
| 2026-02-27 | 100.26 | 101.78 | 100.23 | 101.71 | +1.396% | 129,510 | -1.013% |
| 2026-02-26 | 100.60 | 100.70 | 99.52 | 100.31 | -0.466% | 111,809 | +0.369% |
| 2026-02-25 | 100.82 | 101.43 | 100.60 | 100.78 | +0.119% | 166,986 | -0.099% |
| 2026-02-24 | 100.89 | 101.05 | 100.65 | 100.66 | -0.287% | 191,428 | +0.020% |
| 2026-02-23 | 100.47 | 101.07 | 100.34 | 100.95 | +0.498% | 125,296 | -0.267% |
| 2026-02-20 | 100.58 | 100.73 | 99.96 | 100.45 | -0.318% | 159,915 | +0.229% |
| 2026-02-19 | 100.88 | 100.88 | 100.07 | 100.77 | -0.168% | 192,271 | -0.089% |
| 2026-02-18 | 101.04 | 101.09 | 100.60 | 100.94 | -0.237% | 126,025 | -0.258% |
| 2026-02-17 | 101.06 | 101.74 | 100.80 | 101.18 | +0.228% | 7,046,949 | -0.494% |
| 2026-02-13 | 100.39 | 101.51 | 100.39 | 100.95 | +0.809% | 109,409 | -0.267% |
| 2026-02-12 | 100.24 | 100.81 | 99.73 | 100.14 | -0.219% | 389,291 | +0.539% |
| 2026-02-11 | 99.66 | 100.41 | 99.12 | 100.36 | +0.793% | 153,218 | +0.319% |
| 2026-02-10 | 100.33 | 100.40 | 99.47 | 99.57 | -0.260% | 269,935 | +1.115% |
| 2026-02-09 | 100.56 | 100.75 | 99.61 | 99.83 | -0.528% | 306,982 | +0.851% |
| 2026-02-06 | 99.29 | 100.41 | 99.25 | 100.36 | +1.837% | 135,900 | +0.319% |
| 2026-02-05 | 98.71 | 99.68 | 98.44 | 98.55 | -0.865% | 409,165 | +2.161% |
| 2026-02-04 | 98.86 | 99.76 | 98.66 | 99.41 | +1.304% | 243,925 | +1.278% |
| 2026-02-03 | 98.85 | 100.00 | 97.99 | 98.13 | -1.198% | 357,705 | +2.599% |
| 2026-02-02 | 98.67 | 99.50 | 98.66 | 99.32 | +0.557% | 340,194 | +1.369% |
| 2026-01-30 | 98.48 | 98.84 | 98.06 | 98.77 | +0.376% | 186,319 | +1.934% |
| 2026-01-29 | 98.57 | 98.73 | 98.15 | 98.40 | +0.051% | 741,514 | +2.317% |
| 2026-01-28 | 98.76 | 99.00 | 97.92 | 98.35 | -1.384% | 2,860,742 | +2.369% |
| 2026-01-27 | 99.67 | 100.50 | 99.61 | 99.73 | -0.845% | 650,995 | +0.953% |
| 2026-01-26 | 100.07 | 100.72 | 99.89 | 100.58 | +0.711% | 116,457 | +0.099% |
| 2026-01-23 | 100.13 | 100.13 | 99.47 | 99.87 | -0.150% | 88,944 | +0.811% |
| 2026-01-22 | 99.58 | 100.54 | 99.58 | 100.02 | +0.230% | 113,107 | +0.660% |
| 2026-01-21 | 98.29 | 99.88 | 98.03 | 99.79 | +1.474% | 166,225 | +0.892% |
| 2026-01-20 | 97.61 | 98.65 | 97.14 | 98.34 | -0.536% | 386,250 | +2.379% |
| 2026-01-16 | 99.22 | 99.23 | 98.80 | 98.87 | -0.323% | 157,037 | +1.831% |
| 2026-01-15 | 99.82 | 99.82 | 98.43 | 99.19 | -0.978% | 230,441 | +1.502% |
| 2026-01-14 | 99.45 | 100.21 | 99.32 | 100.17 | +0.957% | 768,140 | +0.509% |
| 2026-01-13 | 99.75 | 99.75 | 98.61 | 99.22 | -0.442% | 156,586 | +1.471% |
| 2026-01-12 | 99.77 | 99.85 | 98.98 | 99.66 | +0.050% | 185,882 | +1.023% |
| 2026-01-09 | 100.15 | 100.37 | 99.54 | 99.61 | -0.140% | 212,258 | +1.074% |
| 2026-01-08 | 100.44 | 100.98 | 99.48 | 99.75 | -0.727% | 506,065 | +0.932% |
| 2026-01-07 | 99.87 | 100.90 | 99.87 | 100.48 | +0.853% | 135,250 | +0.199% |
| 2026-01-06 | 98.12 | 99.74 | 98.10 | 99.63 | +1.934% | 896,266 | +1.054% |
| 2026-01-05 | 97.39 | 97.76 | 96.38 | 97.74 | +0.010% | 265,548 | +3.008% |
| 2026-01-02 | 97.54 | 97.84 | 96.85 | 97.73 | +0.339% | 154,316 | +3.019% |
| 2025-12-31 | 97.84 | 97.84 | 97.36 | 97.40 | -0.399% | 166,911 | +3.368% |
| 2025-12-30 | 97.98 | 98.09 | 97.64 | 97.79 | -0.153% | 162,670 | +2.955% |
| 2025-12-29 | 98.15 | 98.26 | 97.89 | 97.94 | -0.255% | 216,992 | +2.798% |
| 2025-12-26 | 98.02 | 98.20 | 97.81 | 98.19 | +0.102% | 105,317 | +2.536% |
| 2025-12-24 | 97.77 | 98.10 | 97.77 | 98.09 | +0.502% | 82,448 | +2.640% |
| 2025-12-23 | 97.57 | 98.04 | 97.51 | 97.60 | +0.319% | 102,797 | +3.156% |
| 2025-12-22 | 96.71 | 97.42 | 96.48 | 97.29 | +0.330% | 145,348 | +3.484% |
| 2025-12-19 | 96.43 | 97.36 | 96.37 | 96.97 | +0.874% | 214,775 | +3.826% |
| 2025-12-18 | 96.24 | 96.89 | 96.07 | 96.13 | +0.062% | 153,645 | +4.733% |
| 2025-12-17 | 96.49 | 96.68 | 96.02 | 96.07 | -0.435% | 126,856 | +4.799% |
| 2025-12-16 | 97.60 | 97.60 | 95.88 | 96.49 | -1.761% | 219,048 | +4.342% |
| 2025-12-15 | 97.39 | 98.27 | 97.34 | 98.22 | +1.331% | 120,329 | +2.505% |
| 2025-12-12 | 96.99 | 97.20 | 96.64 | 96.93 | -0.072% | 197,321 | +3.869% |
| 2025-12-11 | 96.66 | 97.35 | 96.34 | 97.00 | +0.811% | 135,634 | +3.794% |
| 2025-12-10 | 95.08 | 96.26 | 94.94 | 96.22 | +1.551% | 115,208 | +4.635% |
| 2025-12-09 | 96.01 | 96.27 | 94.74 | 94.75 | -1.075% | 141,982 | +6.259% |
| 2025-12-08 | 96.77 | 96.77 | 95.55 | 95.78 | -0.921% | 146,616 | +5.116% |
| 2025-12-05 | 97.36 | 97.44 | 96.44 | 96.67 | -0.196% | 127,795 | +4.148% |
| 2025-12-04 | 97.69 | 97.71 | 96.69 | 96.86 | -0.768% | 170,472 | +3.944% |
| 2025-12-03 | 97.45 | 97.82 | 97.35 | 97.61 | +0.484% | 138,478 | +3.145% |
| 2025-12-02 | 97.57 | 97.66 | 96.98 | 97.14 | -0.246% | 102,076 | +3.644% |
| 2025-12-01 | 98.45 | 98.81 | 97.29 | 97.38 | -1.357% | 375,848 | +3.389% |
| 2025-11-28 | 98.91 | 98.98 | 98.30 | 98.72 | -0.444% | 90,272 | +1.985% |
| 2025-11-26 | 99.05 | 99.39 | 98.99 | 99.16 | -0.030% | 133,720 | +1.533% |
| 2025-11-25 | 97.41 | 99.24 | 97.41 | 99.19 | +2.205% | 171,617 | +1.502% |
| 2025-11-24 | 96.88 | 97.53 | 96.62 | 97.05 | +0.207% | 166,764 | +3.740% |
| 2025-11-21 | 95.58 | 97.50 | 95.31 | 96.85 | +2.076% | 504,614 | +3.955% |
| 2025-11-20 | 95.91 | 96.19 | 94.81 | 94.88 | -0.805% | 439,707 | +6.113% |
| 2025-11-19 | 95.95 | 96.05 | 95.24 | 95.65 | -0.219% | 153,845 | +5.259% |
| 2025-11-18 | 95.50 | 96.18 | 95.19 | 95.86 | +0.398% | 273,068 | +5.028% |
| 2025-11-17 | 95.39 | 96.42 | 95.29 | 95.48 | -0.136% | 154,058 | +5.446% |
| 2025-11-14 | 95.90 | 96.27 | 95.41 | 95.61 | -0.624% | 232,557 | +5.303% |
| 2025-11-13 | 96.01 | 97.14 | 95.79 | 96.21 | -0.104% | 240,157 | +4.646% |
| 2025-11-12 | 95.34 | 96.50 | 95.34 | 96.31 | +1.251% | 163,008 | +4.537% |
| 2025-11-11 | 93.36 | 95.19 | 93.34 | 95.12 | +2.368% | 165,280 | +5.845% |
| 2025-11-10 | 92.15 | 92.98 | 92.06 | 92.92 | +0.945% | 123,461 | +8.351% |
| 2025-11-07 | 91.83 | 92.06 | 91.23 | 92.05 | +0.196% | 74,542 | +9.375% |
| 2025-11-06 | 91.61 | 91.98 | 91.40 | 91.87 | +0.240% | 152,514 | +9.590% |
| 2025-11-05 | 91.08 | 91.91 | 90.95 | 91.65 | +0.295% | 184,907 | +9.853% |
| 2025-11-04 | 90.58 | 91.69 | 90.53 | 91.38 | +0.186% | 139,082 | +10.177% |
| 2025-11-03 | 90.95 | 91.36 | 90.36 | 91.21 | +0.066% | 258,604 | +10.383% |
| 2025-10-31 | 90.72 | 91.34 | 90.53 | 91.15 | -0.164% | 128,954 | +10.455% |
| 2025-10-30 | 91.04 | 91.82 | 90.89 | 91.30 | +0.198% | 109,857 | +10.274% |
| 2025-10-29 | 91.97 | 92.00 | 90.86 | 91.12 | -0.860% | 122,618 | +10.492% |
| 2025-10-28 | 92.63 | 92.63 | 91.85 | 91.91 | -1.012% | 113,114 | +9.542% |
| 2025-10-27 | 92.66 | 92.86 | 92.24 | 92.85 | +0.173% | 98,339 | +8.433% |
| 2025-10-24 | 92.97 | 93.11 | 92.66 | 92.69 | -0.129% | 122,981 | +8.620% |
| 2025-10-23 | 92.51 | 92.95 | 92.50 | 92.81 | 0.000% | 122,564 | +8.480% |
| 2025-10-22 | 92.90 | 93.25 | 92.72 | 92.81 | +0.292% | 150,991 | +8.480% |
| 2025-10-21 | 92.48 | 92.85 | 92.17 | 92.54 | +0.022% | 159,806 | +8.796% |
| 2025-10-20 | 91.91 | 92.70 | 91.91 | 92.52 | +0.839% | 689,978 | +8.820% |
| 2025-10-17 | 90.83 | 91.90 | 90.83 | 91.75 | +0.482% | 234,973 | +9.733% |
| 2025-10-16 | 91.35 | 91.78 | 91.07 | 91.31 | +0.264% | 484,005 | +10.262% |
| 2025-10-15 | 90.54 | 91.23 | 90.43 | 91.07 | +0.121% | 94,952 | +10.552% |
| 2025-10-14 | 90.44 | 91.22 | 90.24 | 90.96 | +0.220% | 115,171 | +10.686% |
| 2025-10-13 | 90.72 | 91.29 | 90.55 | 90.76 | -0.132% | 212,259 | +10.930% |
| 2025-10-10 | 92.38 | 92.39 | 90.67 | 90.88 | -1.346% | 330,324 | +10.783% |
| 2025-10-09 | 92.57 | 92.79 | 92.01 | 92.12 | -0.368% | 144,552 | +9.292% |
| 2025-10-08 | 92.57 | 92.71 | 92.28 | 92.46 | +0.271% | 538,278 | +8.890% |
| 2025-10-07 | 92.16 | 92.40 | 91.75 | 92.21 | -0.184% | 110,548 | +9.186% |
| 2025-10-06 | 92.83 | 92.95 | 92.29 | 92.38 | -0.270% | 92,274 | +8.985% |
| 2025-10-03 | 91.94 | 93.31 | 91.94 | 92.63 | +1.147% | 262,750 | +8.690% |
| 2025-10-02 | 91.37 | 91.80 | 90.98 | 91.58 | -0.131% | 509,967 | +9.937% |
| 2025-10-01 | 89.46 | 91.82 | 89.46 | 91.70 | +3.476% | 243,814 | +9.793% |
| 2025-09-30 | 86.54 | 88.78 | 86.54 | 88.62 | +2.321% | 295,906 | +13.609% |
| 2025-09-29 | 86.37 | 86.66 | 86.03 | 86.61 | +0.394% | 124,206 | +16.245% |
| 2025-09-26 | 85.89 | 86.33 | 85.81 | 86.27 | +0.842% | 132,906 | +16.703% |
| 2025-09-25 | 86.70 | 86.70 | 85.36 | 85.55 | -1.825% | 184,405 | +17.686% |
| 2025-09-24 | 87.34 | 87.48 | 87.00 | 87.14 | -0.582% | 164,785 | +15.538% |
| 2025-09-23 | 87.56 | 87.98 | 87.46 | 87.65 | -0.125% | 151,297 | +14.866% |
| 2025-09-22 | 87.51 | 88.02 | 87.30 | 87.76 | +0.034% | 171,290 | +14.722% |
| 2025-09-19 | 87.99 | 88.01 | 87.60 | 87.73 | -0.137% | 137,367 | +14.761% |
| 2025-09-18 | 87.80 | 88.05 | 87.56 | 87.85 | +0.251% | 213,477 | +14.604% |
| 2025-09-17 | 87.53 | 88.36 | 87.40 | 87.63 | +0.080% | 117,034 | +14.892% |
| 2025-09-16 | 87.42 | 87.78 | 87.36 | 87.56 | +0.183% | 188,649 | +14.984% |
| 2025-09-15 | 88.15 | 88.16 | 87.30 | 87.40 | -0.851% | 165,339 | +15.195% |
| 2025-09-12 | 88.70 | 89.04 | 88.10 | 88.15 | -1.111% | 188,064 | +14.214% |
| 2025-09-11 | 88.20 | 89.32 | 88.20 | 89.14 | +1.468% | 265,238 | +12.946% |
| 2025-09-10 | 88.39 | 88.52 | 87.59 | 87.85 | -0.757% | 230,828 | +14.604% |
| 2025-09-09 | 88.23 | 88.75 | 88.10 | 88.52 | +0.261% | 164,017 | +13.737% |
| 2025-09-08 | 88.17 | 88.33 | 87.50 | 88.29 | -0.023% | 106,050 | +14.033% |
| 2025-09-05 | 88.01 | 88.63 | 87.94 | 88.31 | +0.489% | 105,544 | +14.007% |
| 2025-09-04 | 87.60 | 87.95 | 87.21 | 87.88 | +0.308% | 121,681 | +14.565% |
| 2025-09-03 | 87.59 | 87.93 | 87.23 | 87.61 | +0.103% | 166,406 | +14.918% |
| 2025-09-02 | 87.23 | 87.68 | 87.06 | 87.52 | -0.160% | 123,688 | +15.037% |
| 2025-08-29 | 87.18 | 87.69 | 87.14 | 87.66 | +0.470% | 74,231 | +14.853% |
| 2025-08-28 | 87.50 | 87.50 | 86.90 | 87.25 | -0.343% | 89,858 | +15.393% |
| 2025-08-27 | 87.40 | 87.83 | 87.27 | 87.55 | +0.091% | 110,765 | +14.997% |
| 2025-08-26 | 87.27 | 87.56 | 87.08 | 87.47 | +0.436% | 270,460 | +15.102% |
| 2025-08-25 | 88.34 | 88.34 | 86.96 | 87.09 | -1.381% | 136,487 | +15.605% |
| 2025-08-22 | 88.13 | 88.74 | 88.13 | 88.31 | +0.891% | 150,457 | +14.007% |
| 2025-08-21 | 87.59 | 88.30 | 87.53 | 87.53 | -0.398% | 155,641 | +15.023% |
| 2025-08-20 | 87.67 | 88.32 | 87.66 | 87.88 | +0.515% | 145,211 | +14.565% |
| 2025-08-19 | 87.01 | 87.69 | 87.01 | 87.43 | +0.517% | 105,359 | +15.155% |
| 2025-08-18 | 87.11 | 87.63 | 86.97 | 86.98 | -0.057% | 175,583 | +15.751% |
| 2025-08-15 | 86.51 | 87.20 | 86.38 | 87.03 | +1.599% | 165,028 | +15.684% |
| 2025-08-14 | 85.10 | 85.76 | 84.81 | 85.66 | +0.316% | 146,587 | +17.534% |
| 2025-08-13 | 84.40 | 85.46 | 84.40 | 85.39 | +1.631% | 164,074 | +17.906% |
| 2025-08-12 | 83.36 | 84.03 | 83.36 | 84.02 | +0.876% | 96,754 | +19.829% |
| 2025-08-11 | 83.33 | 83.78 | 83.20 | 83.29 | -0.072% | 117,302 | +20.879% |
| 2025-08-08 | 83.04 | 83.51 | 82.95 | 83.35 | +0.749% | 101,525 | +20.792% |
| 2025-08-07 | 83.08 | 83.09 | 82.16 | 82.73 | -0.421% | 248,386 | +21.697% |
| 2025-08-06 | 83.93 | 83.93 | 83.01 | 83.08 | -1.541% | 149,976 | +21.184% |
| 2025-08-05 | 84.49 | 84.65 | 84.17 | 84.38 | -0.460% | 167,035 | +19.317% |
| 2025-08-04 | 83.83 | 84.79 | 83.75 | 84.77 | +1.436% | 106,993 | +18.768% |
| 2025-08-01 | 83.00 | 83.76 | 82.84 | 83.57 | +0.614% | 267,951 | +20.474% |
| 2025-07-31 | 84.73 | 85.06 | 82.92 | 83.06 | -2.842% | 257,003 | +21.214% |
| 2025-07-30 | 85.92 | 86.06 | 85.11 | 85.49 | -0.303% | 162,768 | +17.768% |
| 2025-07-29 | 85.62 | 86.05 | 85.00 | 85.75 | -0.901% | 220,094 | +17.411% |
| 2025-07-28 | 87.09 | 87.28 | 86.33 | 86.53 | -1.075% | 210,199 | +16.353% |
| 2025-07-25 | 87.20 | 87.52 | 86.97 | 87.47 | +0.390% | 115,475 | +15.102% |
| 2025-07-24 | 87.44 | 87.86 | 87.07 | 87.13 | -0.218% | 168,624 | +15.551% |
| 2025-07-23 | 86.51 | 87.37 | 86.38 | 87.32 | +2.308% | 125,579 | +15.300% |
| 2025-07-22 | 84.00 | 85.39 | 84.00 | 85.35 | +1.837% | 246,295 | +17.961% |
| 2025-07-21 | 84.25 | 84.47 | 83.77 | 83.81 | -0.475% | 155,636 | +20.129% |
| 2025-07-18 | 84.87 | 85.01 | 84.10 | 84.21 | -0.579% | 145,695 | +19.558% |
| 2025-07-17 | 84.98 | 85.08 | 84.39 | 84.70 | -1.075% | 203,758 | +18.867% |
| 2025-07-16 | 85.00 | 85.68 | 85.00 | 85.62 | +1.027% | 158,002 | +17.589% |
| 2025-07-15 | 86.21 | 86.39 | 84.69 | 84.75 | -1.659% | 153,735 | +18.796% |
| 2025-07-14 | 85.87 | 86.31 | 85.78 | 86.18 | +0.070% | 102,796 | +16.825% |
| 2025-07-11 | 86.70 | 86.70 | 85.73 | 86.12 | -1.193% | 89,569 | +16.907% |
| 2025-07-10 | 86.63 | 87.79 | 86.32 | 87.16 | +0.716% | 143,648 | +15.512% |
| 2025-07-09 | 86.21 | 86.61 | 85.92 | 86.54 | +0.558% | 125,890 | +16.339% |
| 2025-07-08 | 85.63 | 86.68 | 85.33 | 86.06 | +0.537% | 173,891 | +16.988% |
| 2025-07-07 | 86.27 | 86.30 | 85.26 | 85.60 | -0.823% | 124,084 | +17.617% |
| 2025-07-03 | 86.54 | 86.54 | 86.08 | 86.31 | -0.208% | 62,475 | +16.649% |
| 2025-07-02 | 86.76 | 86.83 | 86.37 | 86.49 | -0.666% | 215,587 | +16.407% |
| 2025-07-01 | 85.85 | 87.70 | 85.81 | 87.07 | +1.138% | 263,778 | +15.631% |
| 2025-06-30 | 85.56 | 86.17 | 85.56 | 86.09 | +0.549% | 305,328 | +16.947% |
| 2025-06-27 | 85.84 | 86.27 | 85.45 | 85.62 | -0.128% | 76,603 | +17.589% |
| 2025-06-26 | 85.65 | 86.13 | 85.46 | 85.73 | +0.422% | 111,937 | +17.438% |
| 2025-06-25 | 85.31 | 85.58 | 84.94 | 85.37 | -0.373% | 159,141 | +17.934% |
| 2025-06-24 | 84.95 | 85.85 | 84.67 | 85.69 | +1.217% | 153,214 | +17.493% |
| 2025-06-23 | 84.20 | 84.69 | 83.81 | 84.66 | +0.272% | 207,426 | +18.923% |
| 2025-06-20 | 85.25 | 85.25 | 84.37 | 84.43 | -0.530% | 179,665 | +19.247% |
| 2025-06-18 | 85.13 | 85.36 | 84.55 | 84.88 | -0.223% | 216,809 | +18.615% |
| 2025-06-17 | 86.13 | 86.35 | 84.98 | 85.07 | -1.687% | 259,134 | +18.350% |
| 2025-06-16 | 87.15 | 87.41 | 86.32 | 86.53 | -1.458% | 171,563 | +16.353% |
| 2025-06-13 | 87.83 | 88.55 | 87.67 | 87.81 | -0.981% | 119,585 | +14.657% |
| 2025-06-12 | 87.98 | 88.68 | 87.89 | 88.68 | +1.141% | 165,404 | +13.532% |
| 2025-06-11 | 87.81 | 88.16 | 87.47 | 87.68 | -0.068% | 210,431 | +14.827% |
| 2025-06-10 | 86.97 | 87.98 | 86.85 | 87.74 | +1.200% | 127,314 | +14.748% |
| 2025-06-09 | 86.93 | 87.10 | 86.38 | 86.70 | -0.138% | 92,879 | +16.125% |
| 2025-06-06 | 86.48 | 86.92 | 86.39 | 86.82 | +0.989% | 204,988 | +15.964% |
| 2025-06-05 | 86.22 | 86.42 | 85.75 | 85.97 | -0.163% | 159,154 | +17.111% |
| 2025-06-04 | 85.93 | 86.60 | 85.93 | 86.11 | +0.490% | 132,815 | +16.920% |
| 2025-06-03 | 85.45 | 85.98 | 85.02 | 85.69 | -0.279% | 140,601 | +17.493% |
| 2025-06-02 | 85.58 | 85.95 | 84.86 | 85.93 | +0.245% | 123,202 | +17.165% |
| 2025-05-30 | 85.21 | 86.01 | 84.68 | 85.72 | +0.504% | 144,813 | +17.452% |
| 2025-05-29 | 84.84 | 85.43 | 84.62 | 85.29 | +0.708% | 114,832 | +18.044% |
| 2025-05-28 | 85.00 | 85.33 | 84.57 | 84.69 | -0.738% | 432,373 | +18.881% |
| 2025-05-27 | 85.03 | 85.45 | 85.00 | 85.32 | +1.270% | 1,657,209 | +18.003% |
| 2025-05-23 | 83.74 | 84.37 | 83.74 | 84.25 | -0.012% | 86,828 | +19.501% |
| 2025-05-22 | 84.20 | 84.69 | 83.94 | 84.26 | -0.531% | 183,258 | +19.487% |
| 2025-05-21 | 85.74 | 86.25 | 84.71 | 84.71 | -1.831% | 115,212 | +18.853% |
| 2025-05-20 | 86.13 | 86.40 | 85.92 | 86.29 | +0.431% | 91,533 | +16.676% |
| 2025-05-19 | 84.92 | 85.93 | 84.87 | 85.92 | +1.166% | 98,154 | +17.179% |
| 2025-05-16 | 83.55 | 84.93 | 83.53 | 84.93 | +1.664% | 254,223 | +18.545% |
| 2025-05-15 | 82.53 | 83.64 | 81.85 | 83.54 | +1.507% | 248,809 | +20.517% |
| 2025-05-14 | 84.40 | 84.51 | 82.29 | 82.30 | -2.210% | 194,626 | +22.333% |
| 2025-05-13 | 85.39 | 85.39 | 84.15 | 84.16 | -2.593% | 210,221 | +19.629% |
| 2025-05-12 | 84.34 | 86.47 | 84.17 | 86.40 | +1.911% | 234,001 | +16.528% |
| 2025-05-09 | 85.72 | 85.84 | 84.78 | 84.78 | -0.749% | 140,733 | +18.754% |
| 2025-05-08 | 85.88 | 86.14 | 85.27 | 85.42 | -1.340% | 1,267,382 | +17.865% |
| 2025-05-07 | 86.30 | 86.83 | 86.10 | 86.58 | +0.371% | 512,527 | +16.286% |
| 2025-05-06 | 88.00 | 88.15 | 86.18 | 86.26 | -2.553% | 104,277 | +16.717% |
| 2025-05-05 | 88.69 | 88.84 | 88.24 | 88.52 | -0.270% | 72,670 | +13.737% |
| 2025-05-02 | 88.80 | 89.03 | 88.21 | 88.76 | +1.906% | 141,849 | +13.429% |
| 2025-05-01 | 88.55 | 88.75 | 87.04 | 87.10 | -2.289% | 194,444 | +15.591% |
| 2025-04-30 | 88.81 | 89.35 | 88.02 | 89.14 | +0.780% | 262,486 | +12.946% |
| 2025-04-29 | 87.87 | 88.80 | 87.63 | 88.45 | +0.683% | 114,577 | +13.827% |
| 2025-04-28 | 87.56 | 87.97 | 87.21 | 87.85 | +0.515% | 90,344 | +14.604% |
| 2025-04-25 | 86.94 | 87.48 | 86.18 | 87.40 | +0.425% | 127,441 | +15.195% |
| 2025-04-24 | 86.14 | 87.10 | 85.72 | 87.03 | +1.327% | 120,511 | +15.684% |
| 2025-04-23 | 86.28 | 87.00 | 85.58 | 85.89 | +0.468% | 155,267 | +17.220% |
| 2025-04-22 | 84.43 | 85.68 | 84.43 | 85.49 | +1.798% | 121,990 | +17.768% |
| 2025-04-21 | 85.48 | 85.57 | 83.49 | 83.98 | -1.663% | 179,088 | +19.886% |
| 2025-04-17 | 84.94 | 85.93 | 84.94 | 85.40 | -0.420% | 118,959 | +17.892% |
| 2025-04-16 | 86.49 | 86.85 | 85.37 | 85.76 | -0.798% | 148,189 | +17.397% |
| 2025-04-15 | 86.98 | 87.09 | 86.25 | 86.45 | 0.000% | 131,598 | +16.460% |