IYC
iShares U.S. Consumer Discretionary ETF
stockNYSEETF
At CloseOct 2, 2026 3:34:02 PM EDT
95.21USD+0.592%(+0.56)87,860
IYC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 95.30 | 95.58 | 94.83 | 95.12 | +0.497% | 87,860 | 0.000% |
| 2026-10-01 | 95.06 | 95.06 | 94.03 | 94.65 | -0.137% | 177,539 | +0.497% |
| 2026-09-30 | 95.16 | 95.67 | 94.78 | 94.78 | -0.608% | 73,850 | +0.359% |
| 2026-09-29 | 95.57 | 95.59 | 95.04 | 95.36 | +0.042% | 68,677 | -0.252% |
| 2026-09-28 | 95.70 | 95.97 | 95.12 | 95.32 | -0.956% | 213,747 | -0.210% |
| 2026-09-25 | 95.91 | 96.49 | 95.58 | 96.24 | +0.386% | 107,953 | -1.164% |
| 2026-09-24 | 95.97 | 96.32 | 95.49 | 95.87 | -0.395% | 132,895 | -0.782% |
| 2026-09-23 | 97.20 | 97.20 | 96.14 | 96.25 | -1.252% | 80,185 | -1.174% |
| 2026-09-22 | 98.10 | 98.19 | 97.16 | 97.47 | +0.123% | 103,060 | -2.411% |
| 2026-09-21 | 96.81 | 97.65 | 96.47 | 97.35 | +1.280% | 47,458 | -2.291% |
| 2026-09-18 | 96.53 | 96.62 | 96.11 | 96.12 | -0.692% | 81,856 | -1.040% |
| 2026-09-17 | 97.52 | 97.52 | 96.79 | 96.79 | +0.446% | 59,553 | -1.725% |
| 2026-09-16 | 97.28 | 97.47 | 96.01 | 96.36 | -0.721% | 77,862 | -1.287% |
| 2026-09-15 | 98.51 | 98.51 | 96.89 | 97.06 | -1.960% | 263,349 | -1.999% |
| 2026-09-14 | 98.21 | 99.30 | 98.21 | 99.00 | +0.722% | 146,497 | -3.919% |
| 2026-09-11 | 98.32 | 98.42 | 97.94 | 98.29 | +0.903% | 53,491 | -3.225% |
| 2026-09-10 | 97.01 | 97.94 | 96.85 | 97.41 | -0.312% | 120,927 | -2.351% |
| 2026-09-09 | 98.33 | 98.42 | 97.72 | 97.72 | -1.378% | 60,198 | -2.656% |
| 2026-09-08 | 99.74 | 99.74 | 99.01 | 99.08 | -1.157% | 78,570 | -3.997% |
| 2026-09-04 | 100.49 | 100.87 | 100.06 | 100.24 | -0.968% | 66,257 | -5.108% |
| 2026-09-03 | 101.43 | 101.62 | 100.78 | 101.22 | +0.807% | 55,913 | -6.026% |
| 2026-09-02 | 100.06 | 100.67 | 100.06 | 100.41 | +0.511% | 45,283 | -5.268% |
| 2026-09-01 | 100.42 | 100.89 | 99.77 | 99.90 | -1.304% | 75,692 | -4.785% |
| 2026-08-31 | 101.56 | 101.62 | 101.06 | 101.22 | -0.804% | 47,633 | -6.026% |
| 2026-08-28 | 101.57 | 102.22 | 101.43 | 102.04 | +1.040% | 46,416 | -6.782% |
| 2026-08-27 | 101.64 | 101.64 | 100.97 | 100.99 | -1.338% | 74,418 | -5.812% |
| 2026-08-26 | 103.17 | 103.17 | 102.29 | 102.36 | -0.814% | 50,305 | -7.073% |
| 2026-08-25 | 103.31 | 103.34 | 102.92 | 103.20 | -0.203% | 69,210 | -7.829% |
| 2026-08-24 | 102.93 | 103.56 | 102.93 | 103.41 | +0.701% | 100,624 | -8.017% |
| 2026-08-21 | 102.24 | 102.93 | 101.96 | 102.69 | +0.835% | 30,123 | -7.372% |
| 2026-08-20 | 102.14 | 102.53 | 101.72 | 101.84 | -1.680% | 88,636 | -6.599% |
| 2026-08-19 | 103.10 | 104.25 | 103.10 | 103.58 | +1.649% | 34,548 | -8.168% |
| 2026-08-18 | 102.31 | 103.04 | 101.80 | 101.90 | -0.039% | 60,978 | -6.654% |
| 2026-08-17 | 103.05 | 103.05 | 101.86 | 101.94 | -1.460% | 93,442 | -6.690% |
| 2026-08-14 | 103.67 | 103.95 | 103.38 | 103.45 | -0.048% | 52,177 | -8.052% |
| 2026-08-13 | 103.16 | 103.73 | 102.88 | 103.50 | +0.671% | 79,377 | -8.097% |
| 2026-08-12 | 102.71 | 103.04 | 102.45 | 102.81 | -0.772% | 127,257 | -7.480% |
| 2026-08-11 | 103.72 | 104.11 | 103.50 | 103.61 | -0.365% | 79,775 | -8.194% |
| 2026-08-10 | 103.53 | 103.99 | 103.17 | 103.99 | +0.077% | 146,179 | -8.530% |
| 2026-08-07 | 102.75 | 104.11 | 102.52 | 103.91 | +1.237% | 66,650 | -8.459% |
| 2026-08-06 | 103.32 | 103.32 | 102.37 | 102.64 | -0.330% | 77,583 | -7.327% |
| 2026-08-05 | 103.66 | 103.66 | 102.56 | 102.98 | +0.117% | 133,798 | -7.633% |
| 2026-08-04 | 102.09 | 103.03 | 101.94 | 102.86 | +0.234% | 192,922 | -7.525% |
| 2026-08-03 | 102.49 | 103.53 | 102.34 | 102.62 | +1.463% | 131,424 | -7.309% |
| 2026-07-31 | 100.93 | 101.38 | 100.46 | 101.14 | +1.505% | 151,430 | -5.952% |
| 2026-07-30 | 99.54 | 99.74 | 98.72 | 99.64 | -0.190% | 62,123 | -4.536% |
| 2026-07-29 | 99.61 | 100.99 | 99.61 | 99.83 | -0.280% | 55,473 | -4.718% |
| 2026-07-28 | 99.34 | 100.29 | 99.34 | 100.11 | +1.717% | 76,327 | -4.985% |
| 2026-07-27 | 97.87 | 98.45 | 97.87 | 98.42 | +1.695% | 167,517 | -3.353% |
| 2026-07-24 | 96.19 | 97.41 | 96.19 | 96.78 | +0.865% | 193,273 | -1.715% |
| 2026-07-23 | 96.79 | 96.92 | 95.63 | 95.95 | -2.963% | 112,394 | -0.865% |
| 2026-07-22 | 99.64 | 99.79 | 98.72 | 98.88 | -0.668% | 78,943 | -3.803% |
| 2026-07-21 | 99.59 | 99.80 | 99.20 | 99.55 | -0.165% | 79,379 | -4.445% |
| 2026-07-20 | 100.68 | 100.68 | 99.56 | 99.71 | -0.667% | 88,576 | -4.603% |
| 2026-07-17 | 100.88 | 101.55 | 100.27 | 100.38 | -1.656% | 120,268 | -5.240% |
| 2026-07-16 | 101.40 | 102.36 | 101.40 | 102.07 | +0.810% | 162,347 | -6.809% |
| 2026-07-15 | 100.66 | 102.03 | 100.66 | 101.25 | +0.837% | 90,051 | -6.054% |
| 2026-07-14 | 100.59 | 100.89 | 100.23 | 100.41 | -0.387% | 102,547 | -5.268% |
| 2026-07-13 | 101.73 | 101.86 | 100.50 | 100.80 | -0.425% | 130,200 | -5.635% |
| 2026-07-10 | 101.41 | 101.75 | 100.84 | 101.23 | +0.148% | 108,744 | -6.036% |
| 2026-07-09 | 99.73 | 101.08 | 99.61 | 101.08 | +0.748% | 63,677 | -5.896% |
| 2026-07-08 | 100.94 | 100.94 | 99.78 | 100.33 | -1.279% | 87,148 | -5.193% |
| 2026-07-07 | 102.72 | 102.93 | 101.52 | 101.63 | -0.285% | 57,284 | -6.406% |
| 2026-07-06 | 102.22 | 102.22 | 101.02 | 101.92 | -0.147% | 70,983 | -6.672% |
| 2026-07-02 | 102.02 | 102.17 | 101.38 | 102.07 | +0.562% | 115,725 | -6.809% |
| 2026-07-01 | 101.37 | 102.25 | 100.81 | 101.50 | +0.396% | 170,426 | -6.286% |
| 2026-06-30 | 101.00 | 101.45 | 100.77 | 101.10 | -0.414% | 77,640 | -5.915% |
| 2026-06-29 | 101.03 | 102.27 | 101.03 | 101.52 | +1.035% | 148,228 | -6.304% |
| 2026-06-26 | 99.30 | 101.10 | 99.21 | 100.48 | +1.280% | 136,312 | -5.334% |
| 2026-06-25 | 100.10 | 100.82 | 99.14 | 99.21 | -1.431% | 104,502 | -4.123% |
| 2026-06-24 | 99.68 | 101.89 | 99.68 | 100.65 | +1.319% | 68,976 | -5.494% |
| 2026-06-23 | 99.24 | 99.84 | 99.08 | 99.34 | -0.271% | 49,339 | -4.248% |
| 2026-06-22 | 100.61 | 101.00 | 99.59 | 99.61 | -1.707% | 79,650 | -4.508% |
| 2026-06-18 | 100.90 | 101.75 | 100.42 | 101.34 | +1.269% | 146,101 | -6.138% |
| 2026-06-17 | 101.92 | 102.30 | 99.94 | 100.07 | -2.323% | 159,752 | -4.947% |
| 2026-06-16 | 102.63 | 102.94 | 102.41 | 102.45 | -0.068% | 96,251 | -7.155% |
| 2026-06-15 | 102.54 | 103.06 | 102.39 | 102.52 | +0.945% | 62,882 | -7.218% |
| 2026-06-12 | 101.94 | 101.94 | 100.45 | 101.56 | +0.158% | 98,849 | -6.341% |
| 2026-06-11 | 99.64 | 101.45 | 99.35 | 101.40 | +2.063% | 133,369 | -6.193% |
| 2026-06-10 | 100.21 | 100.48 | 99.29 | 99.35 | -1.125% | 193,495 | -4.258% |
| 2026-06-09 | 100.30 | 101.32 | 99.53 | 100.48 | +0.742% | 448,310 | -5.334% |
| 2026-06-08 | 99.38 | 100.39 | 99.31 | 99.74 | +0.156% | 115,509 | -4.632% |
| 2026-06-05 | 100.66 | 101.35 | 99.39 | 99.58 | -0.979% | 437,220 | -4.484% |
| 2026-06-04 | 101.37 | 101.63 | 100.38 | 100.57 | +0.369% | 51,656 | -5.419% |
| 2026-06-03 | 100.01 | 100.69 | 99.89 | 100.20 | -0.526% | 140,195 | -5.070% |
| 2026-06-02 | 101.03 | 101.15 | 100.21 | 100.73 | -0.876% | 57,645 | -5.569% |
| 2026-06-01 | 101.93 | 101.98 | 101.18 | 101.62 | -1.090% | 112,077 | -6.396% |
| 2026-05-29 | 103.40 | 103.61 | 102.74 | 102.74 | -1.002% | 89,100 | -7.417% |
| 2026-05-28 | 103.09 | 103.83 | 102.73 | 103.78 | +0.329% | 53,083 | -8.345% |
| 2026-05-27 | 102.64 | 104.00 | 102.64 | 103.44 | +1.263% | 130,697 | -8.043% |
| 2026-05-26 | 102.48 | 102.55 | 101.70 | 102.15 | -0.029% | 70,736 | -6.882% |
| 2026-05-22 | 102.33 | 102.67 | 102.09 | 102.18 | +0.137% | 83,335 | -6.909% |
| 2026-05-21 | 100.96 | 102.39 | 100.19 | 102.04 | +0.305% | 90,138 | -6.782% |
| 2026-05-20 | 100.08 | 101.73 | 99.37 | 101.73 | +1.679% | 60,607 | -6.498% |
| 2026-05-19 | 100.27 | 100.43 | 99.59 | 100.05 | -0.872% | 130,431 | -4.928% |
| 2026-05-18 | 100.32 | 101.67 | 100.31 | 100.93 | +0.638% | 163,977 | -5.756% |
| 2026-05-15 | 100.99 | 101.16 | 100.28 | 100.29 | -1.270% | 175,313 | -5.155% |
| 2026-05-14 | 101.63 | 102.21 | 101.53 | 101.58 | +0.257% | 78,673 | -6.360% |
| 2026-05-13 | 100.88 | 101.50 | 100.60 | 101.32 | -0.030% | 63,933 | -6.119% |
| 2026-05-12 | 101.29 | 101.44 | 100.83 | 101.35 | -0.030% | 63,863 | -6.147% |
| 2026-05-11 | 102.20 | 102.20 | 101.31 | 101.38 | -1.362% | 75,199 | -6.175% |
| 2026-05-08 | 103.18 | 103.38 | 102.63 | 102.78 | -0.204% | 204,695 | -7.453% |
| 2026-05-07 | 103.43 | 103.77 | 102.62 | 102.99 | -0.281% | 326,022 | -7.642% |
| 2026-05-06 | 102.70 | 103.65 | 102.64 | 103.28 | +1.544% | 54,280 | -7.901% |
| 2026-05-05 | 101.91 | 102.34 | 101.71 | 101.71 | +0.187% | 101,903 | -6.479% |
| 2026-05-04 | 102.24 | 102.90 | 101.40 | 101.52 | -0.956% | 126,393 | -6.304% |
| 2026-05-01 | 102.88 | 103.51 | 102.49 | 102.50 | -0.369% | 62,471 | -7.200% |
| 2026-04-30 | 102.25 | 103.04 | 101.59 | 102.88 | +1.340% | 73,501 | -7.543% |
| 2026-04-29 | 101.08 | 101.53 | 100.96 | 101.52 | -0.148% | 45,054 | -6.304% |
| 2026-04-28 | 102.37 | 102.43 | 101.50 | 101.67 | -0.848% | 48,907 | -6.442% |
| 2026-04-27 | 102.83 | 103.15 | 102.52 | 102.54 | -0.716% | 32,939 | -7.236% |
| 2026-04-24 | 103.01 | 103.40 | 102.81 | 103.28 | +0.330% | 36,012 | -7.901% |
| 2026-04-23 | 103.38 | 103.56 | 102.09 | 102.94 | -0.733% | 88,287 | -7.597% |
| 2026-04-22 | 104.19 | 104.38 | 103.47 | 103.70 | -0.260% | 45,237 | -8.274% |
| 2026-04-21 | 105.27 | 105.42 | 103.81 | 103.97 | -0.697% | 68,224 | -8.512% |
| 2026-04-20 | 104.64 | 104.81 | 103.92 | 104.70 | -0.162% | 57,558 | -9.150% |
| 2026-04-17 | 104.08 | 105.70 | 104.08 | 104.87 | +1.569% | 98,573 | -9.297% |
| 2026-04-16 | 103.70 | 103.91 | 102.92 | 103.25 | -0.222% | 42,507 | -7.874% |
| 2026-04-15 | 102.57 | 103.67 | 102.47 | 103.48 | +1.055% | 83,325 | -8.079% |
| 2026-04-14 | 100.95 | 102.61 | 100.95 | 102.40 | +1.678% | 60,116 | -7.109% |
| 2026-04-13 | 99.47 | 100.74 | 99.28 | 100.71 | +0.730% | 73,397 | -5.551% |
| 2026-04-10 | 100.63 | 100.63 | 99.68 | 99.98 | -0.389% | 50,025 | -4.861% |
| 2026-04-09 | 99.07 | 100.51 | 98.67 | 100.37 | +1.241% | 53,304 | -5.231% |
| 2026-04-08 | 99.74 | 100.05 | 98.78 | 99.14 | +2.651% | 92,719 | -4.055% |
| 2026-04-07 | 96.99 | 97.12 | 95.83 | 96.58 | -1.126% | 115,723 | -1.512% |
| 2026-04-06 | 96.71 | 97.68 | 96.71 | 97.68 | +0.774% | 158,042 | -2.621% |
| 2026-04-02 | 95.81 | 97.56 | 95.51 | 96.93 | -0.360% | 71,619 | -1.867% |
| 2026-04-01 | 97.39 | 97.79 | 96.83 | 97.28 | +0.371% | 87,237 | -2.220% |
| 2026-03-31 | 95.52 | 97.28 | 95.09 | 96.92 | +2.724% | 111,113 | -1.857% |
| 2026-03-30 | 94.97 | 95.46 | 93.99 | 94.35 | +0.127% | 90,995 | +0.816% |
| 2026-03-27 | 96.00 | 96.00 | 94.05 | 94.23 | -2.109% | 150,333 | +0.944% |
| 2026-03-26 | 96.86 | 97.78 | 96.26 | 96.26 | -1.292% | 57,521 | -1.184% |
| 2026-03-25 | 97.80 | 98.17 | 96.80 | 97.52 | +0.796% | 124,362 | -2.461% |
| 2026-03-24 | 96.58 | 97.45 | 96.31 | 96.75 | -0.616% | 137,742 | -1.685% |
| 2026-03-23 | 97.27 | 98.36 | 97.22 | 97.35 | +1.926% | 130,854 | -2.291% |
| 2026-03-20 | 96.67 | 96.67 | 95.11 | 95.51 | -1.475% | 153,251 | -0.408% |
| 2026-03-19 | 97.01 | 97.42 | 96.25 | 96.94 | -0.707% | 205,760 | -1.877% |
| 2026-03-18 | 99.23 | 99.48 | 97.60 | 97.63 | -2.042% | 184,120 | -2.571% |
| 2026-03-17 | 99.59 | 100.23 | 99.59 | 99.67 | +0.560% | 73,985 | -4.560% |
| 2026-03-16 | 98.78 | 99.52 | 98.74 | 99.11 | +1.009% | 151,330 | -4.026% |
| 2026-03-13 | 98.76 | 99.16 | 97.94 | 98.12 | -0.214% | 146,541 | -3.057% |
| 2026-03-12 | 99.20 | 99.70 | 98.29 | 98.33 | -1.886% | 261,511 | -3.265% |
| 2026-03-11 | 100.84 | 101.35 | 99.81 | 100.22 | -0.437% | 196,551 | -5.089% |
| 2026-03-10 | 100.95 | 101.83 | 100.42 | 100.66 | -0.406% | 289,759 | -5.504% |
| 2026-03-09 | 99.77 | 101.24 | 98.35 | 101.07 | +0.030% | 570,683 | -5.887% |
| 2026-03-06 | 100.85 | 101.22 | 100.12 | 101.04 | -1.299% | 639,602 | -5.859% |
| 2026-03-05 | 102.20 | 103.03 | 101.59 | 102.37 | -0.312% | 157,815 | -7.082% |
| 2026-03-04 | 101.93 | 102.97 | 101.74 | 102.69 | +1.033% | 457,667 | -7.372% |
| 2026-03-03 | 100.20 | 102.05 | 99.47 | 101.64 | -0.460% | 343,553 | -6.415% |
| 2026-03-02 | 101.18 | 102.39 | 101.18 | 102.11 | -1.027% | 323,742 | -6.846% |
| 2026-02-27 | 102.21 | 103.25 | 101.97 | 103.17 | +0.536% | 393,176 | -7.803% |
| 2026-02-26 | 102.39 | 103.04 | 101.92 | 102.62 | +0.499% | 673,718 | -7.309% |
| 2026-02-25 | 102.12 | 102.15 | 101.64 | 102.11 | +0.295% | 166,478 | -6.846% |
| 2026-02-24 | 100.55 | 102.00 | 100.55 | 101.81 | +1.475% | 185,770 | -6.571% |
| 2026-02-23 | 101.66 | 101.66 | 99.60 | 100.33 | -1.897% | 154,759 | -5.193% |
| 2026-02-20 | 101.07 | 102.46 | 100.93 | 102.27 | +0.868% | 325,408 | -6.991% |
| 2026-02-19 | 101.68 | 102.02 | 101.02 | 101.39 | -0.783% | 1,078,372 | -6.184% |
| 2026-02-18 | 101.44 | 102.78 | 101.32 | 102.19 | +0.769% | 73,522 | -6.918% |
| 2026-02-17 | 101.56 | 101.72 | 100.38 | 101.41 | -0.059% | 126,887 | -6.203% |
| 2026-02-13 | 101.00 | 102.06 | 100.80 | 101.47 | +0.366% | 144,063 | -6.258% |
| 2026-02-12 | 103.01 | 103.42 | 100.84 | 101.10 | -1.375% | 90,166 | -5.915% |
| 2026-02-11 | 103.36 | 103.42 | 102.34 | 102.51 | -0.649% | 203,035 | -7.209% |
| 2026-02-10 | 103.08 | 104.14 | 103.08 | 103.18 | +0.507% | 106,782 | -7.812% |
| 2026-02-09 | 102.78 | 102.97 | 102.06 | 102.66 | -0.472% | 72,878 | -7.345% |
| 2026-02-06 | 101.22 | 103.18 | 101.01 | 103.15 | +1.234% | 207,796 | -7.782% |
| 2026-02-05 | 103.01 | 103.05 | 101.67 | 101.89 | -1.717% | 104,900 | -6.644% |
| 2026-02-04 | 104.01 | 104.62 | 103.25 | 103.67 | -0.221% | 154,996 | -8.247% |
| 2026-02-03 | 104.60 | 105.02 | 103.14 | 103.90 | -0.774% | 117,118 | -8.450% |
| 2026-02-02 | 103.25 | 104.96 | 103.11 | 104.71 | +0.848% | 65,125 | -9.159% |
| 2026-01-30 | 103.94 | 104.04 | 103.28 | 103.83 | -0.374% | 79,208 | -8.389% |
| 2026-01-29 | 104.58 | 104.58 | 103.53 | 104.22 | -0.086% | 59,943 | -8.732% |
| 2026-01-28 | 105.35 | 105.67 | 104.21 | 104.31 | -0.799% | 48,403 | -8.810% |
| 2026-01-27 | 105.42 | 105.42 | 104.75 | 105.15 | -0.161% | 24,489 | -9.539% |
| 2026-01-26 | 105.84 | 106.06 | 105.26 | 105.32 | -0.444% | 55,805 | -9.685% |
| 2026-01-23 | 105.42 | 105.80 | 105.38 | 105.79 | +0.294% | 35,586 | -10.086% |
| 2026-01-22 | 105.77 | 106.00 | 105.19 | 105.48 | +0.152% | 164,376 | -9.822% |
| 2026-01-21 | 103.85 | 105.64 | 103.85 | 105.32 | +1.435% | 194,721 | -9.685% |
| 2026-01-20 | 104.50 | 104.94 | 103.62 | 103.83 | -2.047% | 91,845 | -8.389% |
| 2026-01-16 | 106.33 | 106.33 | 105.74 | 106.00 | -0.320% | 70,202 | -10.264% |
| 2026-01-15 | 106.39 | 106.70 | 106.08 | 106.34 | +0.292% | 862,443 | -10.551% |
| 2026-01-14 | 106.86 | 106.89 | 105.49 | 106.03 | -1.073% | 60,154 | -10.290% |
| 2026-01-13 | 107.08 | 107.26 | 106.69 | 107.18 | +0.150% | 145,570 | -11.252% |
| 2026-01-12 | 106.61 | 107.36 | 106.34 | 107.02 | +0.056% | 118,450 | -11.119% |
| 2026-01-09 | 106.09 | 107.01 | 105.44 | 106.96 | +0.830% | 136,667 | -11.070% |
| 2026-01-08 | 104.42 | 106.31 | 104.31 | 106.08 | +1.493% | 172,385 | -10.332% |
| 2026-01-07 | 105.08 | 105.39 | 104.52 | 104.52 | -0.381% | 180,494 | -8.993% |
| 2026-01-06 | 103.60 | 105.08 | 103.59 | 104.92 | +0.914% | 556,536 | -9.340% |
| 2026-01-05 | 102.81 | 104.70 | 102.81 | 103.97 | +1.246% | 196,009 | -8.512% |
| 2026-01-02 | 103.35 | 103.38 | 102.26 | 102.69 | -0.427% | 179,109 | -7.372% |
| 2025-12-31 | 103.67 | 103.67 | 103.08 | 103.13 | -0.636% | 83,223 | -7.767% |
| 2025-12-30 | 103.93 | 104.05 | 103.77 | 103.79 | -0.327% | 54,384 | -8.353% |
| 2025-12-29 | 104.31 | 104.42 | 103.94 | 104.13 | -0.582% | 81,787 | -8.653% |
| 2025-12-26 | 104.77 | 104.86 | 104.56 | 104.74 | -0.105% | 70,941 | -9.185% |
| 2025-12-24 | 104.24 | 104.90 | 104.24 | 104.85 | +0.527% | 66,342 | -9.280% |
| 2025-12-23 | 104.38 | 104.52 | 104.08 | 104.30 | -0.249% | 89,629 | -8.802% |
| 2025-12-22 | 104.71 | 104.87 | 104.50 | 104.56 | +0.365% | 121,700 | -9.028% |
| 2025-12-19 | 104.42 | 104.55 | 104.18 | 104.18 | -0.239% | 251,701 | -8.696% |
| 2025-12-18 | 104.57 | 105.42 | 104.29 | 104.43 | +0.782% | 149,085 | -8.915% |
| 2025-12-17 | 104.35 | 104.86 | 103.58 | 103.62 | -0.642% | 82,362 | -8.203% |
| 2025-12-16 | 104.31 | 104.55 | 103.76 | 104.29 | -0.172% | 187,672 | -8.793% |
| 2025-12-15 | 105.03 | 105.25 | 104.26 | 104.47 | +0.019% | 399,560 | -8.950% |
| 2025-12-12 | 104.83 | 105.09 | 104.04 | 104.45 | +0.192% | 144,793 | -8.933% |
| 2025-12-11 | 103.47 | 104.35 | 103.47 | 104.25 | +0.725% | 107,704 | -8.758% |
| 2025-12-10 | 102.67 | 103.87 | 102.67 | 103.50 | +0.838% | 287,170 | -8.097% |
| 2025-12-09 | 102.47 | 102.95 | 102.34 | 102.64 | -0.049% | 149,745 | -7.327% |
| 2025-12-08 | 103.47 | 103.47 | 102.44 | 102.69 | -0.888% | 121,812 | -7.372% |
| 2025-12-05 | 103.01 | 104.07 | 103.01 | 103.61 | +0.504% | 95,834 | -8.194% |
| 2025-12-04 | 103.40 | 103.53 | 102.58 | 103.09 | -0.290% | 100,613 | -7.731% |
| 2025-12-03 | 102.66 | 103.61 | 102.66 | 103.39 | +0.642% | 111,218 | -7.999% |
| 2025-12-02 | 102.96 | 103.01 | 102.25 | 102.73 | 0.000% | 51,613 | -7.408% |
| 2025-12-01 | 102.00 | 103.26 | 102.00 | 102.73 | +0.068% | 88,737 | -7.408% |
| 2025-11-28 | 102.14 | 102.81 | 102.14 | 102.66 | +0.696% | 20,772 | -7.345% |
| 2025-11-26 | 101.23 | 102.29 | 101.20 | 101.95 | +1.001% | 69,782 | -6.699% |
| 2025-11-25 | 99.13 | 101.05 | 99.13 | 100.94 | +1.836% | 61,522 | -5.766% |
| 2025-11-24 | 98.92 | 99.46 | 98.92 | 99.12 | +0.446% | 106,845 | -4.036% |
| 2025-11-21 | 97.57 | 99.32 | 97.43 | 98.68 | +1.690% | 334,264 | -3.608% |
| 2025-11-20 | 99.24 | 99.93 | 96.94 | 97.04 | -1.262% | 225,944 | -1.979% |
| 2025-11-19 | 99.05 | 99.05 | 97.83 | 98.28 | -0.476% | 224,251 | -3.215% |
| 2025-11-18 | 98.80 | 99.49 | 98.40 | 98.75 | -0.943% | 476,052 | -3.676% |
| 2025-11-17 | 100.38 | 100.94 | 99.20 | 99.69 | -1.072% | 245,827 | -4.584% |
| 2025-11-14 | 100.55 | 101.47 | 100.44 | 100.77 | -0.856% | 116,561 | -5.607% |
| 2025-11-13 | 103.16 | 103.16 | 101.49 | 101.64 | -1.892% | 97,499 | -6.415% |
| 2025-11-12 | 103.91 | 103.93 | 103.29 | 103.60 | 0.000% | 118,667 | -8.185% |
| 2025-11-11 | 102.97 | 103.67 | 102.97 | 103.60 | +0.543% | 65,130 | -8.185% |
| 2025-11-10 | 102.66 | 103.20 | 102.28 | 103.04 | +0.940% | 754,668 | -7.686% |
| 2025-11-07 | 101.18 | 102.20 | 100.89 | 102.08 | +0.621% | 139,404 | -6.818% |
| 2025-11-06 | 102.58 | 102.64 | 101.09 | 101.45 | -1.553% | 155,911 | -6.240% |
| 2025-11-05 | 102.45 | 103.38 | 102.11 | 103.05 | +0.586% | 253,506 | -7.695% |
| 2025-11-04 | 102.38 | 103.02 | 102.26 | 102.45 | -1.148% | 185,474 | -7.155% |
| 2025-11-03 | 103.72 | 103.75 | 103.08 | 103.64 | +0.426% | 1,763,317 | -8.221% |
| 2025-10-31 | 103.39 | 103.58 | 102.74 | 103.20 | +1.615% | 134,645 | -7.829% |
| 2025-10-30 | 101.90 | 102.86 | 101.56 | 101.56 | -1.627% | 135,889 | -6.341% |
| 2025-10-29 | 103.92 | 104.09 | 102.79 | 103.24 | -0.817% | 177,983 | -7.865% |
| 2025-10-28 | 104.37 | 104.84 | 104.09 | 104.09 | -0.335% | 205,944 | -8.618% |
| 2025-10-27 | 104.40 | 104.69 | 104.14 | 104.44 | +0.801% | 90,092 | -8.924% |
| 2025-10-24 | 104.54 | 104.54 | 103.61 | 103.61 | -0.298% | 39,417 | -8.194% |
| 2025-10-23 | 103.44 | 104.05 | 103.03 | 103.92 | +0.319% | 66,532 | -8.468% |
| 2025-10-22 | 104.40 | 104.40 | 103.33 | 103.59 | -1.173% | 1,289,851 | -8.176% |
| 2025-10-21 | 103.76 | 105.07 | 103.76 | 104.82 | +1.090% | 58,553 | -9.254% |
| 2025-10-20 | 103.35 | 103.79 | 103.32 | 103.69 | +0.729% | 71,239 | -8.265% |
| 2025-10-17 | 102.08 | 103.13 | 102.08 | 102.94 | +0.734% | 75,009 | -7.597% |
| 2025-10-16 | 103.60 | 103.66 | 101.51 | 102.19 | -1.266% | 48,389 | -6.918% |
| 2025-10-15 | 103.75 | 104.42 | 103.00 | 103.50 | +0.213% | 90,183 | -8.097% |
| 2025-10-14 | 101.48 | 103.59 | 101.48 | 103.28 | +0.781% | 62,416 | -7.901% |
| 2025-10-13 | 101.51 | 102.54 | 101.51 | 102.48 | +1.677% | 114,311 | -7.182% |
| 2025-10-10 | 102.97 | 103.41 | 100.73 | 100.79 | -2.146% | 277,740 | -5.626% |
| 2025-10-09 | 103.26 | 103.31 | 102.67 | 103.00 | -0.310% | 118,974 | -7.650% |
| 2025-10-08 | 103.41 | 103.51 | 102.83 | 103.32 | +0.243% | 262,991 | -7.937% |
| 2025-10-07 | 104.01 | 104.01 | 102.97 | 103.07 | -1.094% | 129,891 | -7.713% |
| 2025-10-06 | 104.35 | 104.38 | 103.42 | 104.21 | +0.443% | 70,543 | -8.723% |
| 2025-10-03 | 104.51 | 104.65 | 103.57 | 103.75 | -0.556% | 71,514 | -8.318% |
| 2025-10-02 | 104.85 | 104.85 | 104.05 | 104.33 | -0.353% | 243,414 | -8.828% |
| 2025-10-01 | 104.47 | 104.98 | 104.30 | 104.70 | -0.095% | 1,546,074 | -9.150% |
| 2025-09-30 | 105.17 | 105.17 | 104.10 | 104.80 | -0.635% | 260,614 | -9.237% |
| 2025-09-29 | 105.46 | 105.50 | 104.86 | 105.47 | +0.505% | 58,614 | -9.813% |
| 2025-09-26 | 104.00 | 104.94 | 103.85 | 104.94 | +1.001% | 290,855 | -9.358% |
| 2025-09-25 | 104.25 | 104.32 | 103.50 | 103.90 | -0.887% | 115,195 | -8.450% |
| 2025-09-24 | 104.82 | 105.13 | 104.48 | 104.83 | +0.239% | 80,725 | -9.263% |
| 2025-09-23 | 105.55 | 105.55 | 104.55 | 104.58 | -0.806% | 85,771 | -9.046% |
| 2025-09-22 | 105.44 | 105.90 | 105.37 | 105.43 | -0.208% | 93,070 | -9.779% |
| 2025-09-19 | 105.93 | 105.93 | 105.52 | 105.65 | +0.171% | 96,908 | -9.967% |
| 2025-09-18 | 106.05 | 106.16 | 105.39 | 105.47 | -0.265% | 60,817 | -9.813% |
| 2025-09-17 | 105.75 | 106.42 | 104.86 | 105.75 | -0.019% | 83,550 | -10.052% |
| 2025-09-16 | 105.84 | 105.98 | 105.49 | 105.77 | -0.076% | 76,702 | -10.069% |
| 2025-09-15 | 105.98 | 106.30 | 105.58 | 105.85 | +0.618% | 216,249 | -10.137% |
| 2025-09-12 | 105.15 | 105.35 | 105.03 | 105.20 | +0.010% | 47,480 | -9.582% |
| 2025-09-11 | 104.04 | 105.25 | 104.01 | 105.19 | +1.359% | 91,837 | -9.573% |
| 2025-09-10 | 104.94 | 104.94 | 103.56 | 103.78 | -1.247% | 66,452 | -8.345% |
| 2025-09-09 | 105.05 | 105.15 | 104.45 | 105.09 | -0.218% | 96,195 | -9.487% |
| 2025-09-08 | 104.91 | 105.32 | 104.62 | 105.32 | +0.708% | 546,984 | -9.685% |
| 2025-09-05 | 105.16 | 105.45 | 104.18 | 104.58 | -0.162% | 74,315 | -9.046% |
| 2025-09-04 | 103.72 | 104.75 | 103.70 | 104.75 | +1.394% | 83,903 | -9.193% |
| 2025-09-03 | 102.99 | 103.57 | 102.96 | 103.31 | +0.389% | 219,441 | -7.928% |
| 2025-09-02 | 102.06 | 102.97 | 102.06 | 102.91 | -0.522% | 687,205 | -7.570% |
| 2025-08-29 | 104.14 | 104.14 | 103.14 | 103.45 | -0.739% | 61,752 | -8.052% |
| 2025-08-28 | 104.19 | 104.32 | 103.64 | 104.22 | +0.163% | 339,844 | -8.732% |
| 2025-08-27 | 103.71 | 104.25 | 103.71 | 104.05 | +0.193% | 41,535 | -8.582% |
| 2025-08-26 | 103.51 | 103.91 | 103.42 | 103.85 | +0.261% | 242,621 | -8.406% |
| 2025-08-25 | 103.50 | 104.00 | 103.50 | 103.58 | -0.337% | 422,292 | -8.168% |
| 2025-08-22 | 101.98 | 103.97 | 101.98 | 103.93 | +2.293% | 49,703 | -8.477% |
| 2025-08-21 | 101.79 | 101.82 | 101.09 | 101.60 | -0.772% | 42,568 | -6.378% |
| 2025-08-20 | 102.96 | 103.15 | 101.78 | 102.39 | -0.669% | 38,734 | -7.100% |
| 2025-08-19 | 103.26 | 103.81 | 102.93 | 103.08 | -0.078% | 64,070 | -7.722% |
| 2025-08-18 | 102.46 | 103.30 | 102.46 | 103.16 | +0.428% | 26,807 | -7.794% |
| 2025-08-15 | 103.07 | 103.18 | 102.53 | 102.72 | -0.068% | 38,644 | -7.399% |
| 2025-08-14 | 102.41 | 102.99 | 102.29 | 102.79 | -0.097% | 28,393 | -7.462% |
| 2025-08-13 | 102.13 | 103.01 | 102.06 | 102.89 | +1.001% | 84,738 | -7.552% |
| 2025-08-12 | 101.29 | 101.87 | 100.96 | 101.87 | +1.232% | 72,160 | -6.626% |
| 2025-08-11 | 100.61 | 101.05 | 100.55 | 100.63 | +0.189% | 81,127 | -5.476% |
| 2025-08-08 | 100.76 | 101.06 | 100.37 | 100.44 | -0.308% | 46,434 | -5.297% |
| 2025-08-07 | 101.27 | 101.40 | 99.96 | 100.75 | -0.079% | 45,842 | -5.588% |
| 2025-08-06 | 99.37 | 100.85 | 99.27 | 100.83 | +1.664% | 179,352 | -5.663% |
| 2025-08-05 | 99.41 | 99.68 | 98.92 | 99.18 | -0.111% | 180,281 | -4.094% |
| 2025-08-04 | 98.88 | 99.39 | 98.67 | 99.29 | +1.192% | 916,646 | -4.200% |
| 2025-08-01 | 98.20 | 98.53 | 97.50 | 98.12 | -1.860% | 137,412 | -3.057% |
| 2025-07-31 | 101.02 | 101.20 | 99.87 | 99.98 | -0.508% | 59,546 | -4.861% |
| 2025-07-30 | 100.85 | 100.97 | 99.98 | 100.49 | -0.278% | 76,133 | -5.344% |
| 2025-07-29 | 101.58 | 101.58 | 100.51 | 100.77 | -0.914% | 144,701 | -5.607% |
| 2025-07-28 | 101.70 | 102.02 | 101.49 | 101.70 | +0.276% | 65,845 | -6.470% |
| 2025-07-25 | 101.01 | 101.42 | 100.94 | 101.42 | +0.685% | 24,430 | -6.212% |
| 2025-07-24 | 101.25 | 101.64 | 100.69 | 100.73 | -1.080% | 81,239 | -5.569% |
| 2025-07-23 | 101.85 | 101.95 | 101.56 | 101.83 | +0.335% | 112,339 | -6.589% |
| 2025-07-22 | 101.02 | 101.67 | 100.92 | 101.49 | +0.555% | 115,376 | -6.276% |
| 2025-07-21 | 100.79 | 101.28 | 100.75 | 100.93 | +0.368% | 40,451 | -5.756% |
| 2025-07-18 | 100.69 | 100.69 | 100.18 | 100.56 | +0.060% | 44,096 | -5.410% |
| 2025-07-17 | 99.88 | 100.51 | 99.88 | 100.50 | +0.691% | 53,574 | -5.353% |
| 2025-07-16 | 100.03 | 100.03 | 99.01 | 99.81 | +0.050% | 75,954 | -4.699% |
| 2025-07-15 | 101.14 | 101.25 | 99.75 | 99.76 | -1.238% | 112,249 | -4.651% |
| 2025-07-14 | 100.49 | 101.05 | 100.40 | 101.01 | +0.527% | 62,228 | -5.831% |
| 2025-07-11 | 100.55 | 100.69 | 100.20 | 100.48 | -0.337% | 69,222 | -5.334% |
| 2025-07-10 | 100.25 | 101.13 | 100.25 | 100.82 | +0.659% | 51,449 | -5.654% |
| 2025-07-09 | 100.04 | 100.31 | 99.77 | 100.16 | +0.371% | 61,812 | -5.032% |
| 2025-07-08 | 100.47 | 100.47 | 99.62 | 99.79 | -0.429% | 55,755 | -4.680% |
| 2025-07-07 | 100.09 | 100.40 | 99.68 | 100.22 | -0.635% | 156,197 | -5.089% |
| 2025-07-03 | 100.55 | 100.95 | 100.55 | 100.86 | +0.558% | 96,997 | -5.691% |
| 2025-07-02 | 100.06 | 100.37 | 99.80 | 100.30 | +0.400% | 105,253 | -5.165% |
| 2025-07-01 | 99.07 | 100.13 | 98.89 | 99.90 | +0.261% | 499,962 | -4.785% |
| 2025-06-30 | 99.84 | 99.89 | 99.24 | 99.64 | +0.080% | 1,017,152 | -4.536% |
| 2025-06-27 | 98.82 | 99.67 | 98.66 | 99.56 | +1.210% | 53,011 | -4.460% |
| 2025-06-26 | 97.60 | 98.43 | 97.46 | 98.37 | +1.017% | 56,036 | -3.304% |
| 2025-06-25 | 98.60 | 98.60 | 97.20 | 97.38 | -0.926% | 41,884 | -2.321% |
| 2025-06-24 | 98.17 | 98.59 | 97.78 | 98.29 | +0.976% | 106,339 | -3.225% |
| 2025-06-23 | 95.88 | 97.37 | 95.35 | 97.34 | +1.544% | 88,531 | -2.281% |
| 2025-06-20 | 96.54 | 96.66 | 95.44 | 95.86 | +0.209% | 63,799 | -0.772% |
| 2025-06-18 | 95.89 | 96.48 | 95.59 | 95.66 | +0.021% | 67,369 | -0.564% |
| 2025-06-17 | 96.36 | 96.52 | 95.44 | 95.64 | -1.270% | 62,285 | -0.544% |
| 2025-06-16 | 96.25 | 97.04 | 96.25 | 96.87 | +1.075% | 63,762 | -1.807% |
| 2025-06-13 | 95.82 | 96.75 | 95.52 | 95.84 | -1.216% | 39,445 | -0.751% |
| 2025-06-12 | 97.08 | 97.37 | 96.86 | 97.02 | -0.513% | 51,880 | -1.958% |
| 2025-06-11 | 98.54 | 98.54 | 97.23 | 97.52 | -0.601% | 57,118 | -2.461% |
| 2025-06-10 | 97.50 | 98.11 | 97.25 | 98.11 | +0.750% | 45,356 | -3.048% |
| 2025-06-09 | 96.93 | 97.52 | 96.64 | 97.38 | +0.371% | 70,824 | -2.321% |
| 2025-06-06 | 97.13 | 97.30 | 96.73 | 97.02 | +0.947% | 27,170 | -1.958% |
| 2025-06-05 | 97.32 | 97.82 | 95.60 | 96.11 | -1.294% | 67,121 | -1.030% |
| 2025-06-04 | 97.41 | 97.81 | 97.01 | 97.37 | -0.072% | 59,028 | -2.311% |
| 2025-06-03 | 97.02 | 97.87 | 97.02 | 97.44 | +0.557% | 75,435 | -2.381% |
| 2025-06-02 | 96.37 | 96.95 | 95.44 | 96.90 | +0.228% | 367,264 | -1.837% |
| 2025-05-30 | 96.21 | 97.01 | 95.90 | 96.68 | +0.145% | 67,171 | -1.614% |
| 2025-05-29 | 97.63 | 97.63 | 96.11 | 96.54 | -0.341% | 41,887 | -1.471% |
| 2025-05-28 | 97.57 | 97.72 | 96.81 | 96.87 | -0.728% | 48,595 | -1.807% |
| 2025-05-27 | 96.50 | 97.63 | 96.25 | 97.58 | +2.414% | 82,028 | -2.521% |
| 2025-05-23 | 94.57 | 95.67 | 94.57 | 95.28 | -0.797% | 78,715 | -0.168% |
| 2025-05-22 | 95.65 | 96.58 | 95.59 | 96.05 | +0.162% | 68,006 | -0.963% |
| 2025-05-21 | 97.06 | 97.25 | 95.55 | 95.89 | -1.973% | 78,160 | -0.803% |
| 2025-05-20 | 98.29 | 98.35 | 97.37 | 97.82 | -0.407% | 99,954 | -2.760% |
| 2025-05-19 | 96.87 | 98.28 | 96.85 | 98.22 | -0.031% | 49,015 | -3.156% |
| 2025-05-16 | 97.57 | 98.27 | 97.37 | 98.25 | +1.029% | 43,521 | -3.187% |
| 2025-05-15 | 96.51 | 97.42 | 96.26 | 97.25 | +0.062% | 119,146 | -2.190% |
| 2025-05-14 | 97.12 | 97.56 | 96.99 | 97.19 | +0.186% | 190,892 | -2.130% |
| 2025-05-13 | 96.44 | 97.32 | 96.22 | 97.01 | +0.905% | 63,784 | -1.948% |
| 2025-05-12 | 96.36 | 96.36 | 95.09 | 96.14 | +3.823% | 118,744 | -1.061% |
| 2025-05-09 | 92.65 | 93.01 | 92.30 | 92.60 | +0.249% | 167,492 | +2.721% |
| 2025-05-08 | 92.37 | 93.18 | 91.67 | 92.37 | +0.852% | 216,976 | +2.977% |
| 2025-05-07 | 90.98 | 91.88 | 90.95 | 91.59 | +1.160% | 46,338 | +3.854% |
| 2025-05-06 | 90.13 | 91.19 | 90.13 | 90.54 | -0.538% | 101,223 | +5.059% |
| 2025-05-05 | 90.62 | 91.55 | 90.62 | 91.03 | -0.611% | 106,264 | +4.493% |
| 2025-05-02 | 90.84 | 91.91 | 90.84 | 91.59 | +1.801% | 107,856 | +3.854% |
| 2025-05-01 | 90.00 | 90.91 | 89.79 | 89.97 | +0.458% | 98,020 | +5.724% |
| 2025-04-30 | 88.04 | 89.80 | 87.37 | 89.56 | -0.334% | 26,815 | +6.208% |
| 2025-04-29 | 88.60 | 90.00 | 88.60 | 89.86 | +0.650% | 46,369 | +5.854% |
| 2025-04-28 | 89.37 | 90.02 | 88.25 | 89.28 | +0.022% | 57,385 | +6.541% |
| 2025-04-25 | 88.18 | 89.29 | 88.03 | 89.26 | +1.110% | 51,410 | +6.565% |
| 2025-04-24 | 86.51 | 88.39 | 86.44 | 88.28 | +2.022% | 55,933 | +7.748% |
| 2025-04-23 | 87.73 | 88.39 | 86.29 | 86.53 | +1.633% | 70,944 | +9.927% |
| 2025-04-22 | 83.66 | 85.79 | 83.66 | 85.14 | +3.075% | 66,529 | +11.722% |
| 2025-04-21 | 83.63 | 83.63 | 81.64 | 82.60 | -2.260% | 93,183 | +15.157% |
| 2025-04-17 | 83.90 | 84.96 | 83.79 | 84.51 | +1.210% | 67,264 | +12.555% |
| 2025-04-16 | 84.73 | 85.25 | 82.58 | 83.50 | -2.271% | 183,259 | +13.916% |
| 2025-04-15 | 85.73 | 86.44 | 85.08 | 85.44 | -0.257% | 154,734 | +11.330% |
| 2025-04-14 | 86.38 | 86.38 | 84.55 | 85.66 | 0.000% | 225,761 | +11.044% |