IYF
iShares U.S. Financials ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:41 PM EDT
126.07USD+0.032%(+0.04)238,247
IYF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 126.40 | 126.83 | 125.53 | 126.07 | +0.032% | 238,247 | 0.000% |
| 2026-10-01 | 125.30 | 126.16 | 124.31 | 126.03 | +0.294% | 483,512 | +0.032% |
| 2026-09-30 | 127.01 | 127.03 | 125.66 | 125.66 | -1.055% | 209,461 | +0.326% |
| 2026-09-29 | 127.44 | 127.84 | 126.22 | 127.00 | -0.330% | 857,245 | -0.732% |
| 2026-09-28 | 128.65 | 128.73 | 127.27 | 127.42 | -1.408% | 232,926 | -1.059% |
| 2026-09-25 | 128.77 | 129.34 | 128.10 | 129.24 | +0.560% | 1,822,807 | -2.453% |
| 2026-09-24 | 128.98 | 129.25 | 127.95 | 128.52 | -0.357% | 336,777 | -1.906% |
| 2026-09-23 | 129.22 | 130.42 | 128.91 | 128.98 | -0.624% | 250,551 | -2.256% |
| 2026-09-22 | 132.55 | 132.55 | 129.16 | 129.79 | -1.905% | 229,018 | -2.866% |
| 2026-09-21 | 132.69 | 132.76 | 132.05 | 132.31 | +0.410% | 153,000 | -4.716% |
| 2026-09-18 | 131.16 | 131.97 | 130.90 | 131.77 | +0.084% | 237,363 | -4.326% |
| 2026-09-17 | 132.72 | 132.72 | 130.97 | 131.66 | +0.023% | 175,351 | -4.246% |
| 2026-09-16 | 133.91 | 133.91 | 130.38 | 131.63 | -1.710% | 1,288,488 | -4.224% |
| 2026-09-15 | 134.40 | 134.40 | 133.07 | 133.92 | -0.785% | 202,999 | -5.862% |
| 2026-09-14 | 135.65 | 136.02 | 134.23 | 134.98 | -0.428% | 210,234 | -6.601% |
| 2026-09-11 | 136.22 | 136.22 | 134.97 | 135.56 | +0.482% | 139,682 | -7.001% |
| 2026-09-10 | 135.12 | 135.52 | 134.55 | 134.91 | -0.347% | 168,202 | -6.553% |
| 2026-09-09 | 135.79 | 136.15 | 134.67 | 135.38 | -0.507% | 242,459 | -6.877% |
| 2026-09-08 | 137.19 | 137.36 | 135.97 | 136.07 | -1.413% | 159,042 | -7.349% |
| 2026-09-04 | 137.96 | 138.41 | 137.58 | 138.02 | -0.662% | 1,061,940 | -8.658% |
| 2026-09-03 | 137.31 | 139.09 | 137.31 | 138.94 | +1.959% | 204,999 | -9.263% |
| 2026-09-02 | 135.93 | 137.81 | 135.59 | 136.27 | +0.643% | 793,030 | -7.485% |
| 2026-09-01 | 136.13 | 137.11 | 135.22 | 135.40 | -0.784% | 270,158 | -6.891% |
| 2026-08-31 | 136.80 | 136.80 | 136.37 | 136.47 | -0.633% | 146,182 | -7.621% |
| 2026-08-28 | 137.37 | 138.11 | 137.09 | 137.34 | +0.336% | 230,036 | -8.206% |
| 2026-08-27 | 136.86 | 137.69 | 136.42 | 136.88 | -0.487% | 1,380,930 | -7.897% |
| 2026-08-26 | 137.48 | 137.93 | 136.98 | 137.55 | -0.058% | 121,947 | -8.346% |
| 2026-08-25 | 137.34 | 137.83 | 136.58 | 137.63 | +0.197% | 377,095 | -8.399% |
| 2026-08-24 | 136.44 | 137.90 | 136.44 | 137.36 | +0.881% | 133,846 | -8.219% |
| 2026-08-21 | 135.69 | 136.75 | 135.69 | 136.16 | +0.994% | 144,602 | -7.410% |
| 2026-08-20 | 136.13 | 136.50 | 134.80 | 134.82 | -1.013% | 275,759 | -6.490% |
| 2026-08-19 | 137.48 | 137.84 | 136.06 | 136.20 | -0.714% | 274,315 | -7.438% |
| 2026-08-18 | 137.24 | 137.66 | 136.81 | 137.18 | +0.124% | 468,758 | -8.099% |
| 2026-08-17 | 137.98 | 138.72 | 137.01 | 137.01 | -0.926% | 382,943 | -7.985% |
| 2026-08-14 | 138.40 | 138.71 | 138.22 | 138.29 | -0.159% | 205,079 | -8.837% |
| 2026-08-13 | 138.32 | 138.79 | 137.46 | 138.51 | +0.559% | 123,997 | -8.981% |
| 2026-08-12 | 137.45 | 137.89 | 137.27 | 137.74 | +0.269% | 73,721 | -8.472% |
| 2026-08-11 | 137.23 | 137.93 | 137.22 | 137.37 | +0.015% | 108,829 | -8.226% |
| 2026-08-10 | 136.57 | 137.81 | 136.57 | 137.35 | +0.358% | 187,698 | -8.213% |
| 2026-08-07 | 136.56 | 137.02 | 135.97 | 136.86 | +0.044% | 119,423 | -7.884% |
| 2026-08-06 | 138.44 | 138.44 | 136.52 | 136.80 | -0.473% | 216,512 | -7.844% |
| 2026-08-05 | 137.60 | 138.17 | 137.03 | 137.45 | +0.270% | 471,475 | -8.279% |
| 2026-08-04 | 135.81 | 137.48 | 135.72 | 137.08 | +0.853% | 2,335,421 | -8.032% |
| 2026-08-03 | 135.43 | 135.92 | 134.94 | 135.92 | +0.943% | 328,553 | -7.247% |
| 2026-07-31 | 134.60 | 135.14 | 134.12 | 134.65 | -0.089% | 227,751 | -6.372% |
| 2026-07-30 | 134.29 | 134.88 | 132.95 | 134.77 | +0.440% | 1,024,123 | -6.455% |
| 2026-07-29 | 136.26 | 136.26 | 133.93 | 134.18 | -1.851% | 250,163 | -6.044% |
| 2026-07-28 | 135.57 | 136.77 | 135.17 | 136.71 | +1.139% | 93,261 | -7.783% |
| 2026-07-27 | 135.22 | 136.00 | 134.41 | 135.17 | +0.828% | 125,427 | -6.732% |
| 2026-07-24 | 132.94 | 134.26 | 132.74 | 134.06 | +0.918% | 853,015 | -5.960% |
| 2026-07-23 | 132.41 | 132.90 | 132.01 | 132.84 | -0.330% | 645,528 | -5.096% |
| 2026-07-22 | 133.34 | 133.79 | 133.00 | 133.28 | +0.023% | 1,261,278 | -5.410% |
| 2026-07-21 | 133.05 | 133.72 | 132.39 | 133.25 | +0.248% | 234,859 | -5.388% |
| 2026-07-20 | 133.78 | 133.85 | 132.64 | 132.92 | -0.531% | 93,237 | -5.153% |
| 2026-07-17 | 133.86 | 135.26 | 133.34 | 133.63 | -0.691% | 128,012 | -5.657% |
| 2026-07-16 | 134.63 | 134.93 | 133.85 | 134.56 | +0.045% | 1,075,472 | -6.309% |
| 2026-07-15 | 133.60 | 135.00 | 133.60 | 134.50 | +0.644% | 190,705 | -6.268% |
| 2026-07-14 | 132.50 | 135.05 | 132.44 | 133.64 | +0.255% | 202,692 | -5.664% |
| 2026-07-13 | 133.47 | 133.75 | 132.26 | 133.30 | +0.263% | 503,681 | -5.424% |
| 2026-07-10 | 133.47 | 133.62 | 132.33 | 132.95 | +0.340% | 162,590 | -5.175% |
| 2026-07-09 | 131.52 | 132.95 | 131.36 | 132.50 | +0.968% | 71,893 | -4.853% |
| 2026-07-08 | 132.93 | 132.93 | 131.08 | 131.23 | -1.774% | 446,498 | -3.932% |
| 2026-07-07 | 134.26 | 134.72 | 133.50 | 133.60 | -0.015% | 385,728 | -5.636% |
| 2026-07-06 | 132.06 | 133.62 | 132.06 | 133.62 | +1.312% | 860,648 | -5.650% |
| 2026-07-02 | 131.32 | 131.92 | 130.71 | 131.89 | +1.275% | 372,495 | -4.413% |
| 2026-07-01 | 127.71 | 130.89 | 127.71 | 130.23 | +2.133% | 201,900 | -3.194% |
| 2026-06-30 | 127.55 | 128.16 | 126.95 | 127.51 | -0.164% | 197,277 | -1.129% |
| 2026-06-29 | 127.78 | 128.33 | 127.55 | 127.72 | -0.102% | 383,843 | -1.292% |
| 2026-06-26 | 127.77 | 128.39 | 126.71 | 127.85 | +0.180% | 116,239 | -1.392% |
| 2026-06-25 | 128.59 | 130.23 | 127.45 | 127.62 | -0.445% | 170,132 | -1.215% |
| 2026-06-24 | 129.04 | 129.14 | 128.12 | 128.19 | -0.697% | 146,796 | -1.654% |
| 2026-06-23 | 128.25 | 129.37 | 128.11 | 129.09 | +0.412% | 138,998 | -2.339% |
| 2026-06-22 | 128.08 | 129.12 | 128.08 | 128.56 | +0.744% | 117,439 | -1.937% |
| 2026-06-18 | 129.91 | 129.91 | 127.37 | 127.61 | -0.993% | 195,155 | -1.207% |
| 2026-06-17 | 129.34 | 130.74 | 128.46 | 128.89 | -0.525% | 1,451,504 | -2.188% |
| 2026-06-16 | 128.78 | 129.82 | 128.62 | 129.57 | +1.227% | 165,043 | -2.701% |
| 2026-06-15 | 128.89 | 129.13 | 127.74 | 128.00 | -0.039% | 120,286 | -1.508% |
| 2026-06-12 | 126.89 | 128.54 | 126.72 | 128.05 | +1.378% | 1,089,656 | -1.546% |
| 2026-06-11 | 125.56 | 126.58 | 124.88 | 126.31 | +1.000% | 135,924 | -0.190% |
| 2026-06-10 | 125.31 | 126.40 | 125.06 | 125.06 | -0.279% | 231,881 | +0.808% |
| 2026-06-09 | 125.03 | 126.10 | 124.32 | 125.41 | +0.885% | 205,571 | +0.526% |
| 2026-06-08 | 124.96 | 125.47 | 124.28 | 124.31 | -0.552% | 219,042 | +1.416% |
| 2026-06-05 | 125.29 | 125.43 | 124.47 | 125.00 | +0.152% | 208,712 | +0.856% |
| 2026-06-04 | 122.96 | 125.04 | 122.96 | 124.81 | +2.614% | 137,631 | +1.010% |
| 2026-06-03 | 122.03 | 122.06 | 120.88 | 121.63 | -1.130% | 178,487 | +3.650% |
| 2026-06-02 | 122.03 | 123.45 | 121.59 | 123.02 | +0.384% | 161,208 | +2.479% |
| 2026-06-01 | 122.00 | 122.93 | 121.78 | 122.55 | -0.252% | 136,335 | +2.872% |
| 2026-05-29 | 122.24 | 123.16 | 121.92 | 122.86 | +0.565% | 118,195 | +2.613% |
| 2026-05-28 | 121.96 | 122.65 | 121.59 | 122.17 | -0.278% | 108,725 | +3.192% |
| 2026-05-27 | 123.65 | 123.97 | 122.19 | 122.51 | -1.050% | 319,863 | +2.906% |
| 2026-05-26 | 124.07 | 124.64 | 123.52 | 123.81 | +0.016% | 87,953 | +1.825% |
| 2026-05-22 | 123.78 | 124.26 | 123.61 | 123.79 | +0.316% | 76,177 | +1.842% |
| 2026-05-21 | 122.52 | 123.50 | 122.11 | 123.40 | +0.350% | 149,959 | +2.164% |
| 2026-05-20 | 121.88 | 123.16 | 120.95 | 122.97 | +1.193% | 140,713 | +2.521% |
| 2026-05-19 | 122.73 | 122.93 | 121.42 | 121.52 | -1.195% | 1,101,843 | +3.744% |
| 2026-05-18 | 121.55 | 123.37 | 121.55 | 122.99 | +1.010% | 714,553 | +2.504% |
| 2026-05-15 | 122.47 | 122.58 | 121.52 | 121.76 | -0.604% | 177,338 | +3.540% |
| 2026-05-14 | 122.42 | 123.06 | 122.17 | 122.50 | +0.608% | 98,661 | +2.914% |
| 2026-05-13 | 122.06 | 122.37 | 121.60 | 121.76 | -1.008% | 141,187 | +3.540% |
| 2026-05-12 | 122.14 | 123.17 | 121.14 | 123.00 | +0.704% | 94,393 | +2.496% |
| 2026-05-11 | 122.64 | 122.93 | 121.79 | 122.14 | -0.391% | 110,263 | +3.218% |
| 2026-05-08 | 123.56 | 123.67 | 122.26 | 122.62 | -0.382% | 119,198 | +2.814% |
| 2026-05-07 | 123.99 | 124.43 | 122.85 | 123.09 | -0.918% | 122,834 | +2.421% |
| 2026-05-06 | 124.36 | 125.04 | 124.20 | 124.23 | +0.689% | 131,690 | +1.481% |
| 2026-05-05 | 123.22 | 123.86 | 122.80 | 123.38 | +0.423% | 114,455 | +2.180% |
| 2026-05-04 | 123.50 | 124.39 | 122.58 | 122.86 | -0.823% | 276,063 | +2.613% |
| 2026-05-01 | 124.84 | 125.45 | 123.85 | 123.88 | -0.370% | 147,775 | +1.768% |
| 2026-04-30 | 122.40 | 124.49 | 122.40 | 124.34 | +0.950% | 64,954 | +1.391% |
| 2026-04-29 | 123.88 | 124.18 | 122.64 | 123.17 | -0.941% | 112,996 | +2.354% |
| 2026-04-28 | 124.86 | 125.31 | 124.17 | 124.34 | +0.185% | 102,804 | +1.391% |
| 2026-04-27 | 123.04 | 124.43 | 123.04 | 124.11 | +0.649% | 121,340 | +1.579% |
| 2026-04-24 | 123.89 | 123.96 | 123.21 | 123.31 | -0.709% | 107,213 | +2.238% |
| 2026-04-23 | 124.64 | 125.07 | 123.09 | 124.19 | -0.576% | 126,209 | +1.514% |
| 2026-04-22 | 125.89 | 126.11 | 124.74 | 124.91 | -0.303% | 141,988 | +0.929% |
| 2026-04-21 | 126.14 | 127.14 | 125.08 | 125.29 | -0.461% | 136,257 | +0.623% |
| 2026-04-20 | 124.95 | 126.11 | 124.90 | 125.87 | +0.423% | 81,565 | +0.159% |
| 2026-04-17 | 125.11 | 126.56 | 125.02 | 125.34 | +0.853% | 245,607 | +0.582% |
| 2026-04-16 | 124.60 | 125.04 | 123.97 | 124.28 | -0.289% | 176,778 | +1.440% |
| 2026-04-15 | 124.40 | 125.11 | 124.00 | 124.64 | +0.646% | 149,686 | +1.147% |
| 2026-04-14 | 123.42 | 124.16 | 123.22 | 123.84 | +0.259% | 192,219 | +1.801% |
| 2026-04-13 | 120.70 | 123.54 | 120.70 | 123.52 | +1.654% | 83,279 | +2.064% |
| 2026-04-10 | 122.65 | 122.67 | 121.17 | 121.51 | -1.067% | 119,694 | +3.753% |
| 2026-04-09 | 121.82 | 123.34 | 121.61 | 122.82 | +0.343% | 129,754 | +2.646% |
| 2026-04-08 | 122.29 | 122.93 | 121.81 | 122.40 | +2.624% | 210,353 | +2.998% |
| 2026-04-07 | 118.53 | 119.54 | 118.38 | 119.27 | +0.113% | 245,384 | +5.701% |
| 2026-04-06 | 118.27 | 119.35 | 118.27 | 119.14 | +0.621% | 151,989 | +5.821% |
| 2026-04-02 | 116.45 | 119.06 | 116.14 | 118.40 | +0.288% | 311,476 | +6.478% |
| 2026-04-01 | 118.63 | 118.98 | 117.61 | 118.06 | +0.340% | 327,903 | +6.785% |
| 2026-03-31 | 116.47 | 117.98 | 115.66 | 117.66 | +2.269% | 1,816,950 | +7.148% |
| 2026-03-30 | 114.92 | 116.05 | 114.52 | 115.05 | +0.939% | 1,769,681 | +9.578% |
| 2026-03-27 | 116.03 | 116.03 | 113.62 | 113.98 | -2.339% | 769,372 | +10.607% |
| 2026-03-26 | 116.85 | 117.70 | 116.33 | 116.71 | -0.596% | 226,377 | +8.020% |
| 2026-03-25 | 118.23 | 118.93 | 116.76 | 117.41 | +0.077% | 346,343 | +7.376% |
| 2026-03-24 | 116.28 | 118.14 | 116.22 | 117.32 | +0.043% | 298,351 | +7.458% |
| 2026-03-23 | 118.21 | 118.74 | 117.14 | 117.27 | +0.886% | 862,258 | +7.504% |
| 2026-03-20 | 116.22 | 116.92 | 115.59 | 116.24 | -0.069% | 414,002 | +8.457% |
| 2026-03-19 | 115.66 | 116.74 | 115.07 | 116.32 | -0.017% | 452,671 | +8.382% |
| 2026-03-18 | 116.99 | 117.78 | 116.25 | 116.34 | -0.852% | 330,306 | +8.363% |
| 2026-03-17 | 117.50 | 118.66 | 117.20 | 117.34 | +0.248% | 368,545 | +7.440% |
| 2026-03-16 | 117.02 | 118.21 | 116.77 | 117.05 | +0.836% | 457,491 | +7.706% |
| 2026-03-13 | 116.89 | 117.55 | 116.04 | 116.08 | -0.017% | 1,060,603 | +8.606% |
| 2026-03-12 | 116.60 | 116.84 | 115.95 | 116.10 | -1.652% | 1,100,337 | +8.587% |
| 2026-03-11 | 118.70 | 118.96 | 116.98 | 118.05 | -0.798% | 424,152 | +6.794% |
| 2026-03-10 | 119.47 | 120.62 | 118.34 | 119.00 | -0.510% | 208,865 | +5.941% |
| 2026-03-09 | 118.61 | 120.06 | 116.76 | 119.61 | -0.458% | 1,086,489 | +5.401% |
| 2026-03-06 | 119.97 | 120.26 | 118.28 | 120.16 | -1.508% | 429,318 | +4.918% |
| 2026-03-05 | 122.19 | 123.47 | 121.16 | 122.00 | -0.627% | 386,370 | +3.336% |
| 2026-03-04 | 122.44 | 123.11 | 121.68 | 122.77 | +0.598% | 432,362 | +2.688% |
| 2026-03-03 | 120.26 | 122.86 | 119.34 | 122.04 | -0.408% | 370,634 | +3.302% |
| 2026-03-02 | 120.79 | 123.21 | 120.47 | 122.54 | -0.057% | 449,760 | +2.881% |
| 2026-02-27 | 124.17 | 124.38 | 121.58 | 122.61 | -2.427% | 645,231 | +2.822% |
| 2026-02-26 | 124.51 | 126.00 | 124.51 | 125.66 | +1.200% | 351,567 | +0.326% |
| 2026-02-25 | 123.06 | 124.32 | 122.55 | 124.17 | +1.488% | 329,494 | +1.530% |
| 2026-02-24 | 121.17 | 122.81 | 120.59 | 122.35 | +0.559% | 448,170 | +3.040% |
| 2026-02-23 | 124.77 | 125.41 | 121.23 | 121.67 | -2.928% | 755,133 | +3.616% |
| 2026-02-20 | 124.44 | 125.39 | 123.74 | 125.34 | +0.465% | 528,329 | +0.582% |
| 2026-02-19 | 124.73 | 125.10 | 123.77 | 124.76 | -0.827% | 165,966 | +1.050% |
| 2026-02-18 | 125.20 | 126.32 | 125.19 | 125.80 | +0.769% | 262,963 | +0.215% |
| 2026-02-17 | 124.41 | 125.26 | 124.16 | 124.84 | +0.816% | 268,362 | +0.985% |
| 2026-02-13 | 122.98 | 124.19 | 122.18 | 123.83 | +0.414% | 736,747 | +1.809% |
| 2026-02-12 | 126.18 | 126.61 | 122.46 | 123.32 | -1.862% | 593,061 | +2.230% |
| 2026-02-11 | 128.10 | 128.46 | 125.61 | 125.66 | -1.597% | 248,645 | +0.326% |
| 2026-02-10 | 128.52 | 129.59 | 126.60 | 127.70 | -1.138% | 376,017 | -1.276% |
| 2026-02-09 | 129.38 | 130.14 | 129.09 | 129.17 | -0.363% | 541,102 | -2.400% |
| 2026-02-06 | 128.45 | 129.77 | 128.45 | 129.64 | +2.119% | 348,407 | -2.754% |
| 2026-02-05 | 128.44 | 128.44 | 126.75 | 126.95 | -1.367% | 465,036 | -0.693% |
| 2026-02-04 | 127.80 | 129.31 | 127.61 | 128.71 | +0.807% | 260,949 | -2.051% |
| 2026-02-03 | 128.28 | 129.19 | 126.59 | 127.68 | -0.692% | 634,418 | -1.261% |
| 2026-02-02 | 127.70 | 128.74 | 127.33 | 128.57 | +0.681% | 207,694 | -1.944% |
| 2026-01-30 | 127.50 | 128.08 | 126.67 | 127.70 | -0.016% | 343,673 | -1.276% |
| 2026-01-29 | 127.38 | 128.26 | 126.43 | 127.72 | +0.781% | 208,747 | -1.292% |
| 2026-01-28 | 126.52 | 127.20 | 126.16 | 126.73 | -0.071% | 216,012 | -0.521% |
| 2026-01-27 | 127.33 | 127.49 | 126.31 | 126.82 | -0.526% | 155,060 | -0.591% |
| 2026-01-26 | 126.73 | 127.72 | 126.73 | 127.49 | +0.600% | 252,734 | -1.114% |
| 2026-01-23 | 127.75 | 127.75 | 126.30 | 126.73 | -1.308% | 1,120,658 | -0.521% |
| 2026-01-22 | 128.25 | 129.22 | 128.22 | 128.41 | +0.462% | 633,546 | -1.822% |
| 2026-01-21 | 127.43 | 128.59 | 127.16 | 127.82 | +0.685% | 322,329 | -1.369% |
| 2026-01-20 | 128.11 | 129.27 | 126.75 | 126.95 | -2.226% | 1,345,774 | -0.693% |
| 2026-01-16 | 129.64 | 130.63 | 129.45 | 129.84 | +0.062% | 202,746 | -2.904% |
| 2026-01-15 | 129.13 | 130.52 | 129.13 | 129.76 | +0.597% | 219,485 | -2.844% |
| 2026-01-14 | 128.64 | 128.99 | 128.07 | 128.99 | -0.132% | 335,783 | -2.264% |
| 2026-01-13 | 131.14 | 131.45 | 128.85 | 129.16 | -1.457% | 921,602 | -2.392% |
| 2026-01-12 | 130.40 | 131.19 | 130.20 | 131.07 | -0.372% | 363,854 | -3.815% |
| 2026-01-09 | 131.98 | 132.40 | 131.53 | 131.56 | -0.175% | 379,078 | -4.173% |
| 2026-01-08 | 130.66 | 132.49 | 130.66 | 131.79 | +0.726% | 229,143 | -4.340% |
| 2026-01-07 | 132.57 | 132.57 | 130.61 | 130.84 | -1.624% | 206,431 | -3.646% |
| 2026-01-06 | 132.46 | 133.27 | 132.27 | 133.00 | +0.166% | 353,878 | -5.211% |
| 2026-01-05 | 129.58 | 133.54 | 129.58 | 132.78 | +2.414% | 514,625 | -5.053% |
| 2026-01-02 | 129.21 | 129.78 | 128.14 | 129.65 | +0.558% | 641,291 | -2.761% |
| 2025-12-31 | 129.93 | 129.93 | 128.88 | 128.93 | -0.716% | 90,563 | -2.218% |
| 2025-12-30 | 130.54 | 130.54 | 129.81 | 129.86 | -0.276% | 176,667 | -2.919% |
| 2025-12-29 | 130.85 | 130.95 | 130.09 | 130.22 | -0.481% | 224,342 | -3.187% |
| 2025-12-26 | 131.24 | 131.24 | 130.55 | 130.85 | -0.206% | 118,336 | -3.653% |
| 2025-12-24 | 130.74 | 131.56 | 130.46 | 131.12 | +0.444% | 115,229 | -3.851% |
| 2025-12-23 | 130.32 | 130.88 | 130.32 | 130.54 | +0.146% | 200,532 | -3.424% |
| 2025-12-22 | 128.93 | 130.54 | 128.93 | 130.35 | +1.266% | 154,843 | -3.283% |
| 2025-12-19 | 128.24 | 129.20 | 128.24 | 128.72 | +0.586% | 432,143 | -2.059% |
| 2025-12-18 | 128.79 | 129.20 | 127.67 | 127.97 | -0.164% | 165,462 | -1.485% |
| 2025-12-17 | 128.42 | 129.17 | 128.09 | 128.18 | -0.008% | 276,496 | -1.646% |
| 2025-12-16 | 129.14 | 129.45 | 127.80 | 128.19 | -1.141% | 579,230 | -1.654% |
| 2025-12-15 | 130.21 | 130.50 | 129.27 | 129.67 | +0.108% | 364,378 | -2.776% |
| 2025-12-12 | 130.14 | 130.21 | 129.00 | 129.53 | -0.039% | 500,117 | -2.671% |
| 2025-12-11 | 128.02 | 129.96 | 128.02 | 129.58 | +1.211% | 659,516 | -2.709% |
| 2025-12-10 | 126.55 | 128.51 | 126.19 | 128.03 | +1.258% | 264,709 | -1.531% |
| 2025-12-09 | 126.68 | 128.04 | 126.40 | 126.44 | -0.197% | 435,370 | -0.293% |
| 2025-12-08 | 126.96 | 127.04 | 126.27 | 126.69 | -0.205% | 291,401 | -0.489% |
| 2025-12-05 | 126.81 | 127.44 | 126.71 | 126.95 | -0.204% | 1,207,020 | -0.693% |
| 2025-12-04 | 126.61 | 127.50 | 126.61 | 127.21 | +0.506% | 571,773 | -0.896% |
| 2025-12-03 | 124.94 | 126.67 | 124.94 | 126.57 | +1.329% | 159,206 | -0.395% |
| 2025-12-02 | 125.36 | 125.49 | 124.53 | 124.91 | -0.104% | 232,467 | +0.929% |
| 2025-12-01 | 125.20 | 125.97 | 124.97 | 125.04 | -0.738% | 188,691 | +0.824% |
| 2025-11-28 | 125.41 | 126.48 | 125.38 | 125.97 | +0.712% | 146,300 | +0.079% |
| 2025-11-26 | 124.16 | 125.57 | 124.16 | 125.08 | +0.920% | 266,567 | +0.791% |
| 2025-11-25 | 122.73 | 124.19 | 122.34 | 123.94 | +1.283% | 264,645 | +1.719% |
| 2025-11-24 | 121.95 | 122.65 | 120.98 | 122.37 | +0.493% | 504,214 | +3.024% |
| 2025-11-21 | 121.42 | 122.38 | 120.32 | 121.77 | +0.937% | 296,221 | +3.531% |
| 2025-11-20 | 122.88 | 123.81 | 120.53 | 120.64 | -1.001% | 261,059 | +4.501% |
| 2025-11-19 | 121.43 | 122.00 | 121.05 | 121.86 | +0.354% | 210,875 | +3.455% |
| 2025-11-18 | 120.83 | 122.40 | 120.77 | 121.43 | +0.099% | 255,832 | +3.821% |
| 2025-11-17 | 123.74 | 123.74 | 120.78 | 121.31 | -1.956% | 380,085 | +3.924% |
| 2025-11-14 | 124.00 | 124.53 | 123.01 | 123.73 | -0.595% | 331,601 | +1.891% |
| 2025-11-13 | 126.03 | 126.40 | 124.33 | 124.47 | -1.457% | 372,107 | +1.285% |
| 2025-11-12 | 125.14 | 126.78 | 125.14 | 126.31 | +1.064% | 273,290 | -0.190% |
| 2025-11-11 | 124.63 | 125.41 | 124.48 | 124.98 | +0.361% | 181,485 | +0.872% |
| 2025-11-10 | 124.39 | 124.98 | 123.82 | 124.53 | +0.379% | 365,335 | +1.237% |
| 2025-11-07 | 122.54 | 124.06 | 122.08 | 124.06 | +1.084% | 605,389 | +1.620% |
| 2025-11-06 | 123.04 | 123.51 | 122.27 | 122.73 | -0.390% | 790,745 | +2.721% |
| 2025-11-05 | 122.95 | 123.90 | 122.14 | 123.21 | +0.342% | 304,577 | +2.321% |
| 2025-11-04 | 121.73 | 123.29 | 121.56 | 122.79 | +0.409% | 1,084,486 | +2.671% |
| 2025-11-03 | 122.43 | 122.43 | 121.03 | 122.29 | -0.253% | 1,920,536 | +3.091% |
| 2025-10-31 | 121.56 | 122.86 | 121.56 | 122.60 | +0.459% | 707,202 | +2.830% |
| 2025-10-30 | 121.51 | 123.27 | 121.51 | 122.04 | +0.288% | 607,399 | +3.302% |
| 2025-10-29 | 122.49 | 122.83 | 121.22 | 121.69 | -1.145% | 485,794 | +3.599% |
| 2025-10-28 | 124.02 | 124.02 | 122.98 | 123.10 | -0.730% | 280,627 | +2.413% |
| 2025-10-27 | 124.03 | 124.26 | 123.75 | 124.00 | +0.466% | 342,498 | +1.665% |
| 2025-10-24 | 122.71 | 123.79 | 122.71 | 123.43 | +1.197% | 200,649 | +2.139% |
| 2025-10-23 | 122.04 | 122.31 | 121.38 | 121.97 | +0.205% | 152,576 | +3.361% |
| 2025-10-22 | 122.65 | 122.65 | 120.92 | 121.72 | -0.612% | 322,101 | +3.574% |
| 2025-10-21 | 122.73 | 123.39 | 122.46 | 122.47 | -0.285% | 309,798 | +2.939% |
| 2025-10-20 | 121.82 | 123.14 | 121.82 | 122.82 | +1.253% | 362,420 | +2.646% |
| 2025-10-17 | 121.04 | 121.69 | 120.45 | 121.30 | +0.372% | 446,476 | +3.932% |
| 2025-10-16 | 124.00 | 124.08 | 120.30 | 120.85 | -2.916% | 410,048 | +4.319% |
| 2025-10-15 | 125.30 | 125.65 | 123.73 | 124.48 | -0.056% | 198,468 | +1.277% |
| 2025-10-14 | 122.69 | 125.47 | 122.09 | 124.55 | +1.096% | 205,629 | +1.220% |
| 2025-10-13 | 122.83 | 123.53 | 122.50 | 123.20 | +1.125% | 204,715 | +2.330% |
| 2025-10-10 | 124.99 | 125.53 | 121.78 | 121.83 | -2.325% | 521,102 | +3.480% |
| 2025-10-09 | 125.13 | 125.57 | 124.35 | 124.73 | -0.176% | 206,223 | +1.074% |
| 2025-10-08 | 125.82 | 125.85 | 124.50 | 124.95 | -0.502% | 156,214 | +0.896% |
| 2025-10-07 | 125.98 | 126.21 | 124.98 | 125.58 | -0.040% | 120,486 | +0.390% |
| 2025-10-06 | 126.33 | 126.53 | 124.88 | 125.63 | -0.032% | 206,931 | +0.350% |
| 2025-10-03 | 124.97 | 126.14 | 124.97 | 125.67 | +0.762% | 374,550 | +0.318% |
| 2025-10-02 | 124.91 | 125.09 | 124.16 | 124.72 | -0.192% | 1,585,046 | +1.082% |
| 2025-10-01 | 126.03 | 126.11 | 124.93 | 124.96 | -1.327% | 374,468 | +0.888% |
| 2025-09-30 | 126.93 | 127.52 | 125.47 | 126.64 | -0.409% | 385,868 | -0.450% |
| 2025-09-29 | 127.25 | 127.25 | 126.44 | 127.16 | +0.316% | 301,295 | -0.857% |
| 2025-09-26 | 126.32 | 127.30 | 126.23 | 126.76 | +0.827% | 99,576 | -0.544% |
| 2025-09-25 | 125.66 | 126.32 | 125.20 | 125.72 | -0.206% | 274,587 | +0.278% |
| 2025-09-24 | 126.70 | 126.95 | 125.74 | 125.98 | -0.474% | 137,958 | +0.071% |
| 2025-09-23 | 126.77 | 128.07 | 126.25 | 126.58 | -0.095% | 129,041 | -0.403% |
| 2025-09-22 | 126.19 | 126.91 | 126.09 | 126.70 | -0.315% | 242,092 | -0.497% |
| 2025-09-19 | 127.04 | 127.41 | 126.29 | 127.10 | +0.268% | 148,212 | -0.810% |
| 2025-09-18 | 126.31 | 127.33 | 126.10 | 126.76 | +0.515% | 279,203 | -0.544% |
| 2025-09-17 | 125.44 | 126.83 | 125.07 | 126.11 | +0.791% | 507,600 | -0.032% |
| 2025-09-16 | 125.61 | 125.61 | 124.53 | 125.12 | -0.691% | 259,940 | +0.759% |
| 2025-09-15 | 126.76 | 126.98 | 125.80 | 125.99 | -0.348% | 277,729 | +0.063% |
| 2025-09-12 | 126.60 | 127.04 | 126.21 | 126.43 | -0.300% | 174,949 | -0.285% |
| 2025-09-11 | 125.04 | 126.91 | 124.81 | 126.81 | +1.602% | 280,628 | -0.584% |
| 2025-09-10 | 124.72 | 125.42 | 124.45 | 124.81 | -0.024% | 201,537 | +1.010% |
| 2025-09-09 | 124.09 | 125.40 | 124.09 | 124.84 | +0.362% | 334,804 | +0.985% |
| 2025-09-08 | 124.26 | 124.46 | 123.53 | 124.39 | +0.379% | 254,593 | +1.351% |
| 2025-09-05 | 126.35 | 126.58 | 123.27 | 123.92 | -1.737% | 375,144 | +1.735% |
| 2025-09-04 | 125.02 | 126.12 | 124.89 | 126.11 | +1.171% | 248,309 | -0.032% |
| 2025-09-03 | 124.56 | 124.84 | 123.75 | 124.65 | -0.136% | 239,111 | +1.139% |
| 2025-09-02 | 124.92 | 124.92 | 123.64 | 124.82 | -0.724% | 300,759 | +1.001% |
| 2025-08-29 | 125.65 | 126.08 | 125.37 | 125.73 | +0.096% | 234,721 | +0.270% |
| 2025-08-28 | 125.84 | 125.84 | 125.26 | 125.61 | +0.136% | 195,684 | +0.366% |
| 2025-08-27 | 125.00 | 125.92 | 125.00 | 125.44 | +0.200% | 245,240 | +0.502% |
| 2025-08-26 | 124.07 | 125.28 | 123.91 | 125.19 | +0.757% | 130,751 | +0.703% |
| 2025-08-25 | 124.89 | 125.02 | 124.24 | 124.25 | -0.568% | 262,921 | +1.465% |
| 2025-08-22 | 123.46 | 125.39 | 123.46 | 124.96 | +1.693% | 600,194 | +0.888% |
| 2025-08-21 | 122.92 | 123.22 | 122.29 | 122.88 | -0.316% | 1,170,272 | +2.596% |
| 2025-08-20 | 122.87 | 123.56 | 122.20 | 123.27 | +0.375% | 629,732 | +2.271% |
| 2025-08-19 | 122.79 | 123.31 | 122.40 | 122.81 | +0.049% | 365,123 | +2.655% |
| 2025-08-18 | 122.34 | 122.82 | 122.10 | 122.75 | +0.122% | 1,353,508 | +2.705% |
| 2025-08-15 | 124.43 | 124.47 | 122.50 | 122.60 | -1.097% | 300,359 | +2.830% |
| 2025-08-14 | 123.27 | 124.03 | 122.97 | 123.96 | +0.356% | 140,151 | +1.702% |
| 2025-08-13 | 123.63 | 123.98 | 122.79 | 123.52 | +0.333% | 205,859 | +2.064% |
| 2025-08-12 | 122.02 | 123.26 | 122.02 | 123.11 | +1.375% | 777,070 | +2.404% |
| 2025-08-11 | 121.65 | 121.99 | 121.29 | 121.44 | 0.000% | 141,012 | +3.813% |
| 2025-08-08 | 121.19 | 121.77 | 120.79 | 121.44 | +0.814% | 179,679 | +3.813% |
| 2025-08-07 | 122.08 | 122.11 | 120.17 | 120.46 | -0.815% | 300,981 | +4.657% |
| 2025-08-06 | 121.25 | 121.64 | 120.89 | 121.45 | +0.388% | 411,562 | +3.804% |
| 2025-08-05 | 121.45 | 121.61 | 120.02 | 120.98 | -0.074% | 161,101 | +4.207% |
| 2025-08-04 | 120.29 | 121.11 | 120.07 | 121.07 | +0.984% | 960,676 | +4.130% |
| 2025-08-01 | 120.50 | 120.50 | 118.60 | 119.89 | -1.850% | 437,817 | +5.155% |
| 2025-07-31 | 122.40 | 123.53 | 121.92 | 122.15 | -0.594% | 731,509 | +3.209% |
| 2025-07-30 | 123.26 | 123.76 | 122.30 | 122.88 | -0.154% | 203,340 | +2.596% |
| 2025-07-29 | 124.01 | 124.15 | 122.87 | 123.07 | -0.372% | 168,340 | +2.438% |
| 2025-07-28 | 124.47 | 124.47 | 123.23 | 123.53 | -0.755% | 150,459 | +2.056% |
| 2025-07-25 | 123.70 | 124.56 | 123.46 | 124.47 | +0.671% | 133,204 | +1.285% |
| 2025-07-24 | 123.63 | 124.43 | 123.48 | 123.64 | -0.008% | 427,258 | +1.965% |
| 2025-07-23 | 122.91 | 123.65 | 122.62 | 123.65 | +0.865% | 134,682 | +1.957% |
| 2025-07-22 | 122.13 | 122.78 | 121.92 | 122.59 | +0.442% | 203,700 | +2.839% |
| 2025-07-21 | 122.72 | 123.39 | 121.93 | 122.05 | -0.440% | 303,370 | +3.294% |
| 2025-07-18 | 122.71 | 123.03 | 122.37 | 122.59 | +0.131% | 109,871 | +2.839% |
| 2025-07-17 | 120.60 | 122.53 | 120.60 | 122.43 | +1.207% | 88,558 | +2.973% |
| 2025-07-16 | 120.49 | 121.02 | 119.13 | 120.97 | +0.859% | 299,479 | +4.216% |
| 2025-07-15 | 121.74 | 121.92 | 119.94 | 119.94 | -1.809% | 216,097 | +5.111% |
| 2025-07-14 | 121.23 | 122.23 | 120.99 | 122.15 | +0.709% | 256,946 | +3.209% |
| 2025-07-11 | 121.34 | 121.57 | 120.78 | 121.29 | -0.639% | 741,767 | +3.941% |
| 2025-07-10 | 121.12 | 122.18 | 121.06 | 122.07 | +0.676% | 150,862 | +3.277% |
| 2025-07-09 | 121.59 | 121.59 | 120.76 | 121.25 | +0.323% | 128,049 | +3.975% |
| 2025-07-08 | 121.67 | 121.67 | 120.63 | 120.86 | -0.796% | 127,065 | +4.311% |
| 2025-07-07 | 122.72 | 123.07 | 121.19 | 121.83 | -0.927% | 337,738 | +3.480% |
| 2025-07-03 | 122.20 | 123.11 | 122.05 | 122.97 | +0.985% | 94,337 | +2.521% |
| 2025-07-02 | 121.73 | 121.81 | 120.84 | 121.77 | +0.058% | 312,328 | +3.531% |
| 2025-07-01 | 120.85 | 121.88 | 120.77 | 121.70 | +0.587% | 726,813 | +3.591% |
| 2025-06-30 | 120.70 | 121.14 | 120.43 | 120.99 | +0.833% | 1,106,227 | +4.199% |
| 2025-06-27 | 119.76 | 120.63 | 119.40 | 119.99 | +0.200% | 965,978 | +5.067% |
| 2025-06-26 | 118.68 | 119.89 | 118.68 | 119.75 | +1.072% | 457,744 | +5.278% |
| 2025-06-25 | 118.88 | 118.88 | 118.14 | 118.48 | -0.185% | 212,558 | +6.406% |
| 2025-06-24 | 118.00 | 119.17 | 117.87 | 118.70 | +1.314% | 1,445,629 | +6.209% |
| 2025-06-23 | 115.88 | 117.25 | 114.97 | 117.16 | +1.009% | 684,091 | +7.605% |
| 2025-06-20 | 116.01 | 116.45 | 115.66 | 115.99 | +0.433% | 321,556 | +8.690% |
| 2025-06-18 | 114.35 | 116.09 | 114.31 | 115.49 | +1.050% | 320,734 | +9.161% |
| 2025-06-17 | 114.67 | 115.04 | 113.94 | 114.29 | -0.842% | 394,753 | +10.307% |
| 2025-06-16 | 114.81 | 115.94 | 114.81 | 115.26 | +0.778% | 188,085 | +9.379% |
| 2025-06-13 | 114.90 | 115.43 | 114.09 | 114.37 | -1.363% | 406,807 | +10.230% |
| 2025-06-12 | 115.05 | 115.98 | 114.73 | 115.95 | +0.138% | 197,706 | +8.728% |
| 2025-06-11 | 116.09 | 116.57 | 115.47 | 115.79 | -0.198% | 306,470 | +8.878% |
| 2025-06-10 | 115.99 | 116.12 | 115.63 | 116.02 | -0.095% | 212,152 | +8.662% |
| 2025-06-09 | 117.14 | 117.14 | 115.50 | 116.13 | -0.701% | 945,108 | +8.559% |
| 2025-06-06 | 116.60 | 117.25 | 116.39 | 116.95 | +1.405% | 131,201 | +7.798% |
| 2025-06-05 | 115.77 | 115.84 | 114.75 | 115.33 | -0.285% | 353,336 | +9.312% |
| 2025-06-04 | 116.81 | 116.83 | 115.64 | 115.66 | -0.815% | 526,675 | +9.001% |
| 2025-06-03 | 116.00 | 116.73 | 115.06 | 116.61 | +0.215% | 270,766 | +8.113% |
| 2025-06-02 | 115.55 | 116.36 | 114.76 | 116.36 | +0.267% | 202,877 | +8.345% |
| 2025-05-30 | 115.58 | 116.40 | 115.08 | 116.05 | 0.000% | 170,022 | +8.634% |
| 2025-05-29 | 115.80 | 116.06 | 115.07 | 116.05 | +0.511% | 250,390 | +8.634% |
| 2025-05-28 | 116.46 | 116.65 | 115.28 | 115.46 | -0.833% | 114,680 | +9.189% |
| 2025-05-27 | 115.43 | 116.49 | 114.84 | 116.43 | +1.774% | 133,910 | +8.280% |
| 2025-05-23 | 113.14 | 114.86 | 113.12 | 114.40 | -0.166% | 163,810 | +10.201% |
| 2025-05-22 | 114.39 | 115.28 | 114.05 | 114.59 | -0.105% | 232,461 | +10.018% |
| 2025-05-21 | 116.38 | 116.77 | 114.67 | 114.71 | -2.125% | 348,870 | +9.903% |
| 2025-05-20 | 117.27 | 117.67 | 116.79 | 117.20 | -0.568% | 280,981 | +7.568% |
| 2025-05-19 | 117.06 | 118.11 | 117.00 | 117.87 | -0.119% | 216,938 | +6.957% |
| 2025-05-16 | 116.88 | 118.05 | 116.86 | 118.01 | +0.794% | 342,162 | +6.830% |
| 2025-05-15 | 116.11 | 117.28 | 115.95 | 117.08 | +0.705% | 482,574 | +7.679% |
| 2025-05-14 | 116.50 | 116.54 | 115.97 | 116.26 | -0.249% | 513,346 | +8.438% |
| 2025-05-13 | 116.22 | 117.20 | 116.01 | 116.55 | +0.630% | 648,524 | +8.168% |
| 2025-05-12 | 116.42 | 116.53 | 115.08 | 115.82 | +2.206% | 276,838 | +8.850% |
| 2025-05-09 | 113.66 | 113.83 | 113.05 | 113.32 | +0.026% | 138,150 | +11.251% |
| 2025-05-08 | 113.08 | 114.50 | 112.92 | 113.29 | +0.980% | 181,420 | +11.281% |
| 2025-05-07 | 111.93 | 112.80 | 111.84 | 112.19 | +0.601% | 175,644 | +12.372% |
| 2025-05-06 | 111.32 | 112.32 | 111.12 | 111.52 | -0.633% | 315,530 | +13.047% |
| 2025-05-05 | 112.08 | 113.11 | 111.48 | 112.23 | -0.734% | 230,878 | +12.332% |
| 2025-05-02 | 112.27 | 113.35 | 111.81 | 113.06 | +2.270% | 198,797 | +11.507% |
| 2025-05-01 | 110.23 | 111.32 | 109.70 | 110.55 | +0.009% | 144,779 | +14.039% |
| 2025-04-30 | 109.25 | 110.84 | 107.82 | 110.54 | -0.027% | 132,141 | +14.049% |
| 2025-04-29 | 109.47 | 110.71 | 109.03 | 110.57 | +0.857% | 1,493,117 | +14.018% |
| 2025-04-28 | 109.42 | 110.38 | 108.76 | 109.63 | +0.403% | 294,858 | +14.996% |
| 2025-04-25 | 109.23 | 109.52 | 108.39 | 109.19 | -0.420% | 146,744 | +15.459% |
| 2025-04-24 | 107.75 | 109.82 | 107.41 | 109.65 | +1.735% | 453,030 | +14.975% |
| 2025-04-23 | 108.54 | 110.15 | 107.42 | 107.78 | +1.259% | 857,061 | +16.970% |
| 2025-04-22 | 104.47 | 106.69 | 104.47 | 106.44 | +3.270% | 119,359 | +18.442% |
| 2025-04-21 | 104.67 | 104.94 | 101.89 | 103.07 | -2.238% | 369,254 | +22.315% |
| 2025-04-17 | 105.14 | 106.53 | 104.99 | 105.43 | +0.438% | 2,138,306 | +19.577% |
| 2025-04-16 | 106.33 | 106.73 | 104.22 | 104.97 | -1.612% | 117,007 | +20.101% |
| 2025-04-15 | 107.05 | 108.21 | 106.67 | 106.69 | +0.188% | 143,142 | +18.165% |
| 2025-04-14 | 106.78 | 107.27 | 105.74 | 106.49 | 0.000% | 279,822 | +18.387% |