IYG
iShares U.S. Financial Services ETF
stockNYSEETF
Market OpenOct 5, 2026 12:02:48 PM EDT
90.58USD+0.455%(+0.41)19,382
90.55Bid90.58Ask0.03SpreadIYG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 89.99 | 90.61 | 89.99 | 90.58 | +0.455% | 19,382 | 0.000% |
| 2026-10-02 | 90.29 | 90.51 | 89.73 | 90.17 | +0.200% | 81,449 | +0.455% |
| 2026-10-01 | 89.69 | 90.12 | 88.78 | 89.99 | +0.078% | 305,828 | +0.656% |
| 2026-09-30 | 91.00 | 91.00 | 89.92 | 89.92 | -1.219% | 46,574 | +0.734% |
| 2026-09-29 | 91.49 | 91.60 | 90.53 | 91.03 | -0.427% | 62,757 | -0.494% |
| 2026-09-28 | 92.16 | 92.34 | 91.32 | 91.42 | -1.242% | 131,873 | -0.919% |
| 2026-09-25 | 92.28 | 92.60 | 91.65 | 92.57 | +0.598% | 88,932 | -2.150% |
| 2026-09-24 | 92.00 | 92.36 | 91.42 | 92.02 | +0.054% | 111,003 | -1.565% |
| 2026-09-23 | 92.06 | 92.88 | 91.95 | 91.97 | -0.530% | 111,489 | -1.511% |
| 2026-09-22 | 94.62 | 94.62 | 92.08 | 92.46 | -2.034% | 158,324 | -2.033% |
| 2026-09-21 | 94.55 | 94.55 | 94.01 | 94.38 | +0.543% | 44,365 | -4.026% |
| 2026-09-18 | 93.35 | 93.97 | 93.13 | 93.87 | +0.203% | 112,860 | -3.505% |
| 2026-09-17 | 94.44 | 94.44 | 93.37 | 93.68 | -0.064% | 67,812 | -3.309% |
| 2026-09-16 | 95.37 | 95.37 | 92.87 | 93.74 | -1.750% | 109,790 | -3.371% |
| 2026-09-15 | 95.70 | 95.70 | 94.62 | 95.41 | -0.594% | 341,998 | -5.062% |
| 2026-09-14 | 96.62 | 96.72 | 95.58 | 95.98 | -0.673% | 70,809 | -5.626% |
| 2026-09-11 | 96.94 | 97.17 | 96.21 | 96.63 | +0.698% | 52,662 | -6.261% |
| 2026-09-10 | 96.21 | 96.33 | 95.70 | 95.96 | -0.498% | 50,263 | -5.607% |
| 2026-09-09 | 96.44 | 96.87 | 95.90 | 96.44 | -0.341% | 66,168 | -6.076% |
| 2026-09-08 | 97.41 | 97.51 | 96.77 | 96.77 | -1.225% | 48,366 | -6.397% |
| 2026-09-04 | 97.83 | 98.25 | 97.64 | 97.97 | -0.639% | 131,508 | -7.543% |
| 2026-09-03 | 97.55 | 98.66 | 97.55 | 98.60 | +1.608% | 93,347 | -8.134% |
| 2026-09-02 | 96.67 | 98.14 | 96.67 | 97.04 | +0.795% | 88,625 | -6.657% |
| 2026-09-01 | 97.02 | 97.69 | 96.20 | 96.28 | -1.053% | 96,670 | -5.915% |
| 2026-08-31 | 97.49 | 97.51 | 97.25 | 97.30 | -0.521% | 67,869 | -6.906% |
| 2026-08-28 | 97.68 | 98.40 | 97.64 | 97.81 | +0.349% | 50,165 | -7.392% |
| 2026-08-27 | 97.37 | 98.03 | 97.18 | 97.47 | -0.480% | 62,025 | -7.069% |
| 2026-08-26 | 97.99 | 98.18 | 97.64 | 97.94 | -0.133% | 103,888 | -7.515% |
| 2026-08-25 | 97.75 | 98.13 | 97.25 | 98.07 | +0.307% | 83,748 | -7.637% |
| 2026-08-24 | 96.95 | 98.09 | 96.95 | 97.77 | +1.086% | 80,198 | -7.354% |
| 2026-08-21 | 96.28 | 97.00 | 96.28 | 96.72 | +1.076% | 44,127 | -6.348% |
| 2026-08-20 | 96.66 | 96.89 | 95.59 | 95.69 | -1.157% | 86,691 | -5.340% |
| 2026-08-19 | 97.75 | 97.95 | 96.70 | 96.81 | -0.779% | 73,634 | -6.435% |
| 2026-08-18 | 97.31 | 97.73 | 97.03 | 97.57 | +0.288% | 121,582 | -7.164% |
| 2026-08-17 | 97.84 | 98.25 | 97.21 | 97.29 | -0.866% | 87,978 | -6.897% |
| 2026-08-14 | 98.22 | 98.37 | 98.05 | 98.14 | -0.112% | 64,545 | -7.703% |
| 2026-08-13 | 98.19 | 98.39 | 97.49 | 98.25 | +0.522% | 66,820 | -7.807% |
| 2026-08-12 | 97.55 | 97.89 | 97.25 | 97.74 | +0.401% | 39,941 | -7.326% |
| 2026-08-11 | 97.31 | 97.83 | 97.24 | 97.35 | +0.041% | 44,492 | -6.954% |
| 2026-08-10 | 96.73 | 97.62 | 96.73 | 97.31 | +0.485% | 72,432 | -6.916% |
| 2026-08-07 | 96.86 | 97.03 | 96.55 | 96.84 | -0.206% | 51,276 | -6.464% |
| 2026-08-06 | 98.11 | 98.11 | 96.81 | 97.04 | -0.553% | 83,371 | -6.657% |
| 2026-08-05 | 97.96 | 98.15 | 97.34 | 97.58 | +0.226% | 59,606 | -7.174% |
| 2026-08-04 | 96.41 | 97.71 | 96.41 | 97.36 | +0.964% | 78,257 | -6.964% |
| 2026-08-03 | 96.23 | 96.54 | 95.72 | 96.43 | +0.953% | 55,002 | -6.067% |
| 2026-07-31 | 95.45 | 95.79 | 95.02 | 95.52 | +0.063% | 53,273 | -5.172% |
| 2026-07-30 | 94.82 | 95.61 | 94.20 | 95.46 | +1.080% | 39,294 | -5.112% |
| 2026-07-29 | 95.82 | 96.02 | 94.37 | 94.44 | -1.921% | 61,615 | -4.087% |
| 2026-07-28 | 95.79 | 96.29 | 95.28 | 96.29 | +0.975% | 63,648 | -5.930% |
| 2026-07-27 | 95.20 | 95.86 | 94.81 | 95.36 | +0.947% | 95,562 | -5.013% |
| 2026-07-24 | 93.82 | 94.55 | 93.58 | 94.47 | +0.677% | 188,359 | -4.113% |
| 2026-07-23 | 93.63 | 93.85 | 93.31 | 93.83 | -0.572% | 49,813 | -3.464% |
| 2026-07-22 | 94.42 | 94.65 | 94.15 | 94.37 | +0.095% | 51,999 | -4.016% |
| 2026-07-21 | 94.09 | 94.68 | 93.48 | 94.28 | +0.266% | 78,123 | -3.924% |
| 2026-07-20 | 94.60 | 94.66 | 93.88 | 94.03 | -0.497% | 149,857 | -3.669% |
| 2026-07-17 | 95.14 | 95.59 | 94.31 | 94.50 | -1.285% | 93,895 | -4.148% |
| 2026-07-16 | 95.89 | 95.95 | 95.16 | 95.73 | +0.146% | 67,629 | -5.380% |
| 2026-07-15 | 94.97 | 95.94 | 94.97 | 95.59 | +1.047% | 82,180 | -5.241% |
| 2026-07-14 | 93.52 | 95.55 | 93.52 | 94.60 | +0.638% | 75,784 | -4.249% |
| 2026-07-13 | 93.98 | 94.09 | 93.36 | 94.00 | +0.406% | 72,110 | -3.638% |
| 2026-07-10 | 94.03 | 94.09 | 93.19 | 93.62 | +0.246% | 699,185 | -3.247% |
| 2026-07-09 | 92.42 | 93.58 | 92.36 | 93.39 | +1.368% | 288,467 | -3.009% |
| 2026-07-08 | 93.54 | 93.54 | 92.09 | 92.13 | -2.104% | 86,892 | -1.682% |
| 2026-07-07 | 94.66 | 95.00 | 94.06 | 94.11 | -0.434% | 71,930 | -3.751% |
| 2026-07-06 | 93.58 | 94.53 | 93.53 | 94.52 | +1.232% | 167,221 | -4.168% |
| 2026-07-02 | 93.12 | 93.37 | 92.77 | 93.37 | +1.148% | 54,043 | -2.988% |
| 2026-07-01 | 90.75 | 92.81 | 90.55 | 92.31 | +2.034% | 72,231 | -1.874% |
| 2026-06-30 | 90.41 | 90.86 | 90.09 | 90.47 | -0.055% | 43,606 | +0.122% |
| 2026-06-29 | 90.45 | 91.02 | 90.45 | 90.52 | +0.288% | 33,450 | +0.066% |
| 2026-06-26 | 90.55 | 90.99 | 89.90 | 90.26 | -0.276% | 64,499 | +0.355% |
| 2026-06-25 | 91.14 | 92.43 | 90.39 | 90.51 | -0.264% | 48,884 | +0.077% |
| 2026-06-24 | 91.07 | 91.50 | 90.72 | 90.75 | -0.515% | 49,114 | -0.187% |
| 2026-06-23 | 90.85 | 91.55 | 90.80 | 91.22 | +0.077% | 65,998 | -0.702% |
| 2026-06-22 | 90.95 | 91.63 | 90.95 | 91.15 | +0.540% | 54,044 | -0.625% |
| 2026-06-18 | 92.27 | 92.27 | 90.48 | 90.66 | -0.886% | 72,456 | -0.088% |
| 2026-06-17 | 91.72 | 92.83 | 91.19 | 91.47 | -0.468% | 97,673 | -0.973% |
| 2026-06-16 | 91.05 | 92.00 | 91.05 | 91.90 | +1.581% | 44,013 | -1.436% |
| 2026-06-15 | 90.78 | 91.21 | 90.38 | 90.47 | +0.222% | 53,476 | +0.122% |
| 2026-06-12 | 89.53 | 90.64 | 89.42 | 90.27 | +1.530% | 87,606 | +0.343% |
| 2026-06-11 | 88.33 | 89.13 | 87.78 | 88.91 | +0.897% | 100,787 | +1.878% |
| 2026-06-10 | 88.64 | 89.24 | 88.08 | 88.12 | -0.766% | 136,588 | +2.792% |
| 2026-06-09 | 88.28 | 89.17 | 87.88 | 88.80 | +1.024% | 95,694 | +2.005% |
| 2026-06-08 | 88.17 | 88.64 | 87.84 | 87.90 | -0.385% | 41,723 | +3.049% |
| 2026-06-05 | 88.60 | 88.65 | 87.93 | 88.24 | -0.158% | 98,689 | +2.652% |
| 2026-06-04 | 86.98 | 88.54 | 86.98 | 88.38 | +2.815% | 99,131 | +2.489% |
| 2026-06-03 | 86.35 | 86.35 | 85.34 | 85.96 | -1.150% | 109,245 | +5.375% |
| 2026-06-02 | 86.56 | 87.26 | 86.30 | 86.96 | 0.000% | 65,631 | +4.163% |
| 2026-06-01 | 86.74 | 87.23 | 86.48 | 86.96 | -0.446% | 63,252 | +4.163% |
| 2026-05-29 | 86.71 | 87.61 | 86.71 | 87.35 | +0.773% | 47,671 | +3.698% |
| 2026-05-28 | 86.47 | 86.78 | 86.25 | 86.68 | -0.230% | 221,376 | +4.499% |
| 2026-05-27 | 87.35 | 87.67 | 86.60 | 86.88 | -0.743% | 387,477 | +4.259% |
| 2026-05-26 | 87.71 | 88.12 | 87.32 | 87.53 | -0.023% | 94,490 | +3.485% |
| 2026-05-22 | 87.48 | 87.84 | 87.43 | 87.55 | +0.401% | 80,590 | +3.461% |
| 2026-05-21 | 86.70 | 87.28 | 86.39 | 87.20 | +0.218% | 71,351 | +3.876% |
| 2026-05-20 | 86.13 | 87.07 | 85.91 | 87.01 | +1.280% | 851,086 | +4.103% |
| 2026-05-19 | 86.79 | 86.94 | 85.82 | 85.91 | -1.287% | 41,857 | +5.436% |
| 2026-05-18 | 86.03 | 87.18 | 86.03 | 87.03 | +0.951% | 150,091 | +4.079% |
| 2026-05-15 | 86.53 | 86.80 | 86.03 | 86.21 | -0.542% | 138,804 | +5.069% |
| 2026-05-14 | 86.59 | 87.01 | 86.46 | 86.68 | +0.557% | 52,854 | +4.499% |
| 2026-05-13 | 86.43 | 86.54 | 86.16 | 86.20 | -1.067% | 55,791 | +5.081% |
| 2026-05-12 | 86.46 | 87.32 | 85.83 | 87.13 | +0.763% | 72,908 | +3.960% |
| 2026-05-11 | 86.69 | 87.01 | 86.22 | 86.47 | -0.294% | 53,142 | +4.753% |
| 2026-05-08 | 87.36 | 87.36 | 86.55 | 86.72 | -0.499% | 57,778 | +4.445% |
| 2026-05-07 | 87.73 | 88.17 | 86.99 | 87.16 | -0.740% | 74,454 | +3.924% |
| 2026-05-06 | 87.71 | 88.20 | 87.69 | 87.81 | +0.740% | 173,010 | +3.155% |
| 2026-05-05 | 87.06 | 87.50 | 86.87 | 87.17 | +0.213% | 55,771 | +3.918% |
| 2026-05-04 | 87.38 | 88.00 | 86.95 | 86.98 | -0.764% | 76,265 | +4.139% |
| 2026-05-01 | 88.41 | 88.72 | 87.65 | 87.65 | -0.466% | 122,290 | +3.343% |
| 2026-04-30 | 86.89 | 88.27 | 86.78 | 88.06 | +0.548% | 55,942 | +2.862% |
| 2026-04-29 | 87.90 | 88.17 | 87.26 | 87.58 | +0.103% | 56,338 | +3.425% |
| 2026-04-28 | 88.04 | 88.04 | 87.41 | 87.49 | +0.114% | 53,367 | +3.532% |
| 2026-04-27 | 86.46 | 87.54 | 86.46 | 87.39 | +0.784% | 110,017 | +3.650% |
| 2026-04-24 | 86.99 | 86.99 | 86.62 | 86.71 | -0.562% | 46,724 | +4.463% |
| 2026-04-23 | 87.75 | 87.87 | 86.38 | 87.20 | -0.864% | 82,987 | +3.876% |
| 2026-04-22 | 88.50 | 88.80 | 87.83 | 87.96 | -0.045% | 264,463 | +2.979% |
| 2026-04-21 | 88.80 | 89.73 | 87.87 | 88.00 | -0.789% | 92,202 | +2.932% |
| 2026-04-20 | 88.14 | 88.81 | 88.14 | 88.70 | +0.362% | 39,653 | +2.120% |
| 2026-04-17 | 88.22 | 89.28 | 88.22 | 88.38 | +0.913% | 41,996 | +2.489% |
| 2026-04-16 | 87.89 | 88.22 | 87.45 | 87.58 | -0.409% | 37,132 | +3.425% |
| 2026-04-15 | 87.86 | 88.32 | 87.45 | 87.94 | +0.675% | 71,826 | +3.002% |
| 2026-04-14 | 86.83 | 87.57 | 86.83 | 87.35 | +0.402% | 98,045 | +3.698% |
| 2026-04-13 | 85.03 | 87.07 | 85.01 | 87.00 | +1.552% | 120,534 | +4.115% |
| 2026-04-10 | 86.24 | 86.24 | 85.48 | 85.67 | -0.885% | 55,235 | +5.731% |
| 2026-04-09 | 85.72 | 86.75 | 85.49 | 86.44 | +0.389% | 72,481 | +4.796% |
| 2026-04-08 | 86.12 | 86.65 | 85.81 | 86.10 | +2.708% | 139,170 | +5.203% |
| 2026-04-07 | 83.18 | 84.01 | 83.18 | 83.83 | +0.096% | 118,938 | +8.052% |
| 2026-04-06 | 83.09 | 83.89 | 83.09 | 83.75 | +0.709% | 134,435 | +8.155% |
| 2026-04-02 | 81.80 | 83.56 | 81.52 | 83.16 | +0.289% | 111,459 | +8.923% |
| 2026-04-01 | 83.55 | 83.70 | 82.63 | 82.92 | +0.097% | 114,267 | +9.238% |
| 2026-03-31 | 81.85 | 82.94 | 80.95 | 82.84 | +2.499% | 687,877 | +9.343% |
| 2026-03-30 | 80.81 | 81.50 | 80.49 | 80.82 | +0.874% | 786,362 | +12.076% |
| 2026-03-27 | 81.69 | 81.69 | 79.86 | 80.12 | -2.542% | 84,641 | +13.055% |
| 2026-03-26 | 82.36 | 82.82 | 81.88 | 82.21 | -0.641% | 67,594 | +10.181% |
| 2026-03-25 | 83.13 | 83.80 | 82.33 | 82.74 | +0.230% | 43,568 | +9.475% |
| 2026-03-24 | 81.64 | 83.05 | 81.64 | 82.55 | +0.048% | 74,280 | +9.727% |
| 2026-03-23 | 83.18 | 83.55 | 82.46 | 82.51 | +0.917% | 78,860 | +9.781% |
| 2026-03-20 | 81.56 | 82.20 | 81.26 | 81.76 | +0.110% | 125,756 | +10.788% |
| 2026-03-19 | 81.00 | 81.97 | 80.77 | 81.67 | +0.159% | 109,700 | +10.910% |
| 2026-03-18 | 82.10 | 82.70 | 81.47 | 81.54 | -1.164% | 138,153 | +11.087% |
| 2026-03-17 | 82.55 | 83.41 | 82.40 | 82.50 | +0.353% | 70,311 | +9.794% |
| 2026-03-16 | 82.15 | 83.00 | 81.84 | 82.21 | +0.908% | 133,050 | +10.181% |
| 2026-03-13 | 81.85 | 82.49 | 81.42 | 81.47 | +0.025% | 293,106 | +11.182% |
| 2026-03-12 | 81.89 | 82.01 | 81.39 | 81.45 | -1.856% | 173,016 | +11.209% |
| 2026-03-11 | 83.44 | 83.75 | 82.29 | 82.99 | -0.884% | 128,369 | +9.146% |
| 2026-03-10 | 84.04 | 84.73 | 83.16 | 83.73 | -0.452% | 149,058 | +8.181% |
| 2026-03-09 | 83.24 | 84.42 | 81.95 | 84.11 | -0.190% | 172,777 | +7.692% |
| 2026-03-06 | 84.05 | 84.32 | 82.97 | 84.27 | -1.600% | 240,456 | +7.488% |
| 2026-03-05 | 85.72 | 86.48 | 85.05 | 85.64 | -0.615% | 116,496 | +5.768% |
| 2026-03-04 | 85.85 | 86.41 | 85.54 | 86.17 | +0.725% | 60,721 | +5.118% |
| 2026-03-03 | 84.03 | 86.11 | 83.64 | 85.55 | -0.152% | 111,027 | +5.880% |
| 2026-03-02 | 84.52 | 86.23 | 84.37 | 85.68 | -0.291% | 87,686 | +5.719% |
| 2026-02-27 | 86.95 | 86.95 | 85.25 | 85.93 | -2.629% | 86,113 | +5.411% |
| 2026-02-26 | 87.38 | 88.53 | 87.38 | 88.25 | +1.239% | 114,175 | +2.640% |
| 2026-02-25 | 86.13 | 87.30 | 86.07 | 87.17 | +1.870% | 57,320 | +3.912% |
| 2026-02-24 | 84.73 | 85.94 | 84.37 | 85.57 | +0.458% | 177,677 | +5.855% |
| 2026-02-23 | 88.00 | 88.16 | 85.06 | 85.18 | -3.741% | 127,061 | +6.340% |
| 2026-02-20 | 87.70 | 88.52 | 87.28 | 88.49 | +0.580% | 94,958 | +2.362% |
| 2026-02-19 | 88.17 | 88.22 | 87.28 | 87.98 | -1.013% | 227,981 | +2.955% |
| 2026-02-18 | 88.32 | 89.20 | 88.32 | 88.88 | +0.954% | 53,036 | +1.913% |
| 2026-02-17 | 87.59 | 88.49 | 87.59 | 88.04 | +0.790% | 71,758 | +2.885% |
| 2026-02-13 | 87.14 | 87.86 | 86.62 | 87.35 | +0.023% | 135,218 | +3.698% |
| 2026-02-12 | 89.69 | 89.85 | 87.00 | 87.33 | -2.228% | 117,239 | +3.722% |
| 2026-02-11 | 91.22 | 91.22 | 89.22 | 89.32 | -1.803% | 62,487 | +1.411% |
| 2026-02-10 | 91.45 | 92.37 | 90.21 | 90.96 | -1.034% | 64,302 | -0.418% |
| 2026-02-09 | 91.69 | 92.24 | 91.69 | 91.91 | -0.076% | 53,031 | -1.447% |
| 2026-02-06 | 91.05 | 92.10 | 91.05 | 91.98 | +2.177% | 72,760 | -1.522% |
| 2026-02-05 | 91.09 | 91.09 | 89.61 | 90.02 | -1.424% | 64,804 | +0.622% |
| 2026-02-04 | 90.76 | 91.68 | 90.67 | 91.32 | +0.650% | 69,505 | -0.810% |
| 2026-02-03 | 91.15 | 91.71 | 90.01 | 90.73 | -0.733% | 115,119 | -0.165% |
| 2026-02-02 | 90.25 | 91.52 | 90.25 | 91.40 | +1.241% | 77,307 | -0.897% |
| 2026-01-30 | 90.56 | 90.64 | 89.64 | 90.28 | -0.408% | 87,869 | +0.332% |
| 2026-01-29 | 90.24 | 90.79 | 89.64 | 90.65 | +1.082% | 177,122 | -0.077% |
| 2026-01-28 | 89.62 | 90.02 | 89.28 | 89.68 | -0.134% | 448,453 | +1.004% |
| 2026-01-27 | 90.16 | 90.26 | 89.54 | 89.80 | -0.581% | 91,752 | +0.869% |
| 2026-01-26 | 89.76 | 90.61 | 89.76 | 90.33 | +0.652% | 86,087 | +0.282% |
| 2026-01-23 | 90.75 | 90.81 | 89.58 | 89.74 | -1.709% | 89,377 | +0.936% |
| 2026-01-22 | 91.25 | 91.82 | 91.15 | 91.30 | +0.551% | 149,691 | -0.789% |
| 2026-01-21 | 90.52 | 91.35 | 90.43 | 90.80 | +0.710% | 79,530 | -0.242% |
| 2026-01-20 | 90.88 | 91.80 | 89.97 | 90.16 | -2.488% | 95,647 | +0.466% |
| 2026-01-16 | 92.31 | 93.04 | 92.23 | 92.46 | +0.229% | 92,144 | -2.033% |
| 2026-01-15 | 91.80 | 92.77 | 91.80 | 92.25 | +0.621% | 97,954 | -1.809% |
| 2026-01-14 | 91.57 | 91.71 | 90.79 | 91.68 | -0.272% | 113,786 | -1.200% |
| 2026-01-13 | 93.27 | 93.39 | 91.75 | 91.93 | -1.627% | 99,691 | -1.469% |
| 2026-01-12 | 92.88 | 93.63 | 92.70 | 93.45 | -0.922% | 111,449 | -3.071% |
| 2026-01-09 | 94.61 | 94.98 | 94.32 | 94.32 | -0.212% | 92,074 | -3.965% |
| 2026-01-08 | 93.87 | 95.14 | 93.82 | 94.52 | +0.468% | 100,674 | -4.168% |
| 2026-01-07 | 95.34 | 95.34 | 94.00 | 94.08 | -1.569% | 93,366 | -3.720% |
| 2026-01-06 | 94.81 | 95.75 | 94.81 | 95.58 | +0.579% | 107,755 | -5.231% |
| 2026-01-05 | 92.75 | 95.62 | 92.75 | 95.03 | +2.326% | 135,849 | -4.683% |
| 2026-01-02 | 92.34 | 92.94 | 91.90 | 92.87 | +0.672% | 98,841 | -2.466% |
| 2025-12-31 | 93.07 | 93.07 | 92.25 | 92.25 | -0.753% | 42,320 | -1.810% |
| 2025-12-30 | 93.30 | 93.30 | 92.92 | 92.95 | -0.322% | 48,410 | -2.550% |
| 2025-12-29 | 93.79 | 93.79 | 93.19 | 93.25 | -0.629% | 134,673 | -2.863% |
| 2025-12-26 | 94.04 | 94.08 | 93.59 | 93.84 | -0.244% | 84,881 | -3.474% |
| 2025-12-24 | 93.65 | 94.31 | 93.52 | 94.07 | +0.556% | 49,952 | -3.710% |
| 2025-12-23 | 93.30 | 93.77 | 93.30 | 93.55 | +0.204% | 67,875 | -3.175% |
| 2025-12-22 | 92.33 | 93.50 | 92.33 | 93.36 | +1.335% | 94,916 | -2.978% |
| 2025-12-19 | 91.72 | 92.43 | 91.72 | 92.13 | +0.645% | 69,790 | -1.682% |
| 2025-12-18 | 92.02 | 92.42 | 91.30 | 91.54 | -0.076% | 169,789 | -1.049% |
| 2025-12-17 | 92.00 | 92.46 | 91.54 | 91.61 | -0.033% | 130,464 | -1.124% |
| 2025-12-16 | 92.29 | 92.29 | 91.36 | 91.64 | -0.898% | 74,279 | -1.157% |
| 2025-12-15 | 92.88 | 93.06 | 92.22 | 92.47 | 0.000% | 104,288 | -2.044% |
| 2025-12-12 | 93.06 | 93.06 | 92.14 | 92.47 | -0.113% | 69,458 | -2.044% |
| 2025-12-11 | 91.12 | 92.76 | 91.12 | 92.58 | +1.657% | 94,460 | -2.155% |
| 2025-12-10 | 89.76 | 91.40 | 89.75 | 91.07 | +1.387% | 95,757 | -0.534% |
| 2025-12-09 | 90.25 | 91.03 | 89.81 | 89.82 | -0.421% | 74,190 | +0.846% |
| 2025-12-08 | 90.58 | 90.60 | 89.84 | 90.20 | -0.354% | 163,721 | +0.421% |
| 2025-12-05 | 90.26 | 90.96 | 90.26 | 90.52 | +0.144% | 1,161,485 | +0.066% |
| 2025-12-04 | 90.16 | 90.69 | 90.12 | 90.39 | +0.277% | 37,459 | +0.210% |
| 2025-12-03 | 88.84 | 90.22 | 88.84 | 90.14 | +1.543% | 36,753 | +0.488% |
| 2025-12-02 | 88.93 | 89.25 | 88.48 | 88.77 | -0.023% | 63,775 | +2.039% |
| 2025-12-01 | 89.03 | 89.45 | 88.74 | 88.79 | -0.782% | 45,201 | +2.016% |
| 2025-11-28 | 89.07 | 89.85 | 89.07 | 89.49 | +0.754% | 23,039 | +1.218% |
| 2025-11-26 | 88.28 | 89.19 | 88.28 | 88.82 | +0.829% | 55,858 | +1.982% |
| 2025-11-25 | 87.11 | 88.28 | 87.11 | 88.09 | +1.334% | 79,122 | +2.827% |
| 2025-11-24 | 86.44 | 87.02 | 85.89 | 86.93 | +0.695% | 492,624 | +4.199% |
| 2025-11-21 | 85.99 | 86.72 | 85.36 | 86.33 | +1.172% | 64,303 | +4.923% |
| 2025-11-20 | 87.09 | 87.77 | 85.32 | 85.33 | -1.170% | 136,839 | +6.153% |
| 2025-11-19 | 85.82 | 86.45 | 85.69 | 86.34 | +0.659% | 61,506 | +4.911% |
| 2025-11-18 | 85.51 | 86.41 | 85.38 | 85.78 | -0.122% | 36,748 | +5.602% |
| 2025-11-17 | 87.85 | 87.85 | 85.57 | 85.88 | -2.165% | 58,299 | +5.473% |
| 2025-11-14 | 88.30 | 88.40 | 87.49 | 87.78 | -1.004% | 43,829 | +3.190% |
| 2025-11-13 | 89.95 | 90.17 | 88.58 | 88.67 | -1.664% | 37,356 | +2.154% |
| 2025-11-12 | 89.43 | 90.63 | 89.43 | 90.17 | +0.906% | 51,511 | +0.455% |
| 2025-11-11 | 89.08 | 89.53 | 88.88 | 89.36 | +0.404% | 42,723 | +1.365% |
| 2025-11-10 | 88.90 | 89.30 | 88.58 | 89.00 | +0.383% | 39,530 | +1.775% |
| 2025-11-07 | 87.84 | 88.67 | 87.36 | 88.66 | +0.613% | 47,622 | +2.166% |
| 2025-11-06 | 88.19 | 88.52 | 87.61 | 88.12 | -0.339% | 45,542 | +2.792% |
| 2025-11-05 | 88.16 | 88.76 | 87.73 | 88.42 | +0.420% | 43,786 | +2.443% |
| 2025-11-04 | 87.42 | 88.43 | 87.23 | 88.05 | +0.182% | 58,140 | +2.873% |
| 2025-11-03 | 88.13 | 88.13 | 87.06 | 87.89 | -0.272% | 74,814 | +3.061% |
| 2025-10-31 | 87.51 | 88.31 | 87.51 | 88.13 | +0.342% | 51,262 | +2.780% |
| 2025-10-30 | 87.42 | 88.79 | 87.42 | 87.83 | +0.240% | 36,655 | +3.131% |
| 2025-10-29 | 88.21 | 88.38 | 87.20 | 87.62 | -1.240% | 46,429 | +3.378% |
| 2025-10-28 | 89.11 | 89.22 | 88.63 | 88.72 | -0.438% | 69,801 | +2.096% |
| 2025-10-27 | 89.23 | 89.25 | 88.95 | 89.11 | +0.440% | 46,233 | +1.650% |
| 2025-10-24 | 88.12 | 88.99 | 88.12 | 88.72 | +1.348% | 68,405 | +2.096% |
| 2025-10-23 | 87.57 | 87.76 | 87.18 | 87.54 | +0.263% | 29,941 | +3.473% |
| 2025-10-22 | 88.03 | 88.03 | 86.85 | 87.31 | -0.694% | 54,543 | +3.745% |
| 2025-10-21 | 87.98 | 88.58 | 87.92 | 87.92 | -0.250% | 40,275 | +3.025% |
| 2025-10-20 | 87.15 | 88.27 | 87.15 | 88.14 | +1.497% | 61,134 | +2.768% |
| 2025-10-17 | 86.40 | 87.14 | 86.22 | 86.84 | +0.754% | 69,556 | +4.307% |
| 2025-10-16 | 88.60 | 88.60 | 85.78 | 86.19 | -2.676% | 49,689 | +5.093% |
| 2025-10-15 | 88.96 | 89.50 | 88.25 | 88.56 | +0.283% | 68,130 | +2.281% |
| 2025-10-14 | 86.76 | 88.86 | 86.58 | 88.31 | +1.122% | 89,244 | +2.570% |
| 2025-10-13 | 86.95 | 87.51 | 86.80 | 87.33 | +1.323% | 59,190 | +3.722% |
| 2025-10-10 | 88.54 | 88.83 | 86.19 | 86.19 | -2.412% | 56,533 | +5.093% |
| 2025-10-09 | 88.77 | 88.77 | 88.10 | 88.32 | -0.226% | 63,916 | +2.559% |
| 2025-10-08 | 89.29 | 89.29 | 88.40 | 88.52 | -0.573% | 34,389 | +2.327% |
| 2025-10-07 | 89.40 | 89.44 | 88.61 | 89.03 | -0.079% | 57,192 | +1.741% |
| 2025-10-06 | 89.55 | 89.72 | 88.40 | 89.10 | -0.034% | 77,444 | +1.661% |
| 2025-10-03 | 88.78 | 89.53 | 88.78 | 89.13 | +0.678% | 44,056 | +1.627% |
| 2025-10-02 | 88.64 | 88.71 | 88.05 | 88.53 | -0.164% | 59,036 | +2.316% |
| 2025-10-01 | 89.27 | 89.33 | 88.66 | 88.67 | -1.077% | 66,977 | +2.148% |
| 2025-09-30 | 90.05 | 90.37 | 88.82 | 89.64 | -0.621% | 49,444 | +1.049% |
| 2025-09-29 | 90.21 | 90.27 | 89.69 | 90.20 | +0.457% | 59,191 | +0.421% |
| 2025-09-26 | 89.66 | 90.18 | 89.46 | 89.79 | +0.583% | 206,452 | +0.880% |
| 2025-09-25 | 89.20 | 89.58 | 88.87 | 89.27 | -0.199% | 76,969 | +1.467% |
| 2025-09-24 | 90.15 | 90.22 | 89.29 | 89.45 | -0.492% | 23,926 | +1.266% |
| 2025-09-23 | 90.34 | 91.25 | 89.74 | 89.89 | -0.575% | 36,975 | +0.768% |
| 2025-09-22 | 89.88 | 90.48 | 89.88 | 90.41 | -0.177% | 36,485 | +0.188% |
| 2025-09-19 | 90.44 | 90.81 | 90.05 | 90.57 | +0.277% | 51,427 | +0.011% |
| 2025-09-18 | 90.24 | 90.92 | 90.21 | 90.32 | +0.177% | 47,694 | +0.288% |
| 2025-09-17 | 89.44 | 90.48 | 89.43 | 90.16 | +1.020% | 45,693 | +0.466% |
| 2025-09-16 | 89.38 | 89.38 | 88.67 | 89.25 | -0.368% | 43,717 | +1.490% |
| 2025-09-15 | 89.79 | 90.09 | 89.44 | 89.58 | 0.000% | 48,972 | +1.116% |
| 2025-09-12 | 89.86 | 89.95 | 89.45 | 89.58 | -0.478% | 39,666 | +1.116% |
| 2025-09-11 | 88.63 | 90.07 | 88.63 | 90.01 | +1.557% | 61,873 | +0.633% |
| 2025-09-10 | 88.58 | 88.99 | 88.34 | 88.63 | -0.214% | 74,512 | +2.200% |
| 2025-09-09 | 88.09 | 89.18 | 88.09 | 88.82 | +0.578% | 106,801 | +1.982% |
| 2025-09-08 | 88.20 | 88.43 | 87.94 | 88.31 | +0.204% | 120,681 | +2.570% |
| 2025-09-05 | 89.99 | 90.03 | 87.65 | 88.13 | -1.903% | 116,166 | +2.780% |
| 2025-09-04 | 89.06 | 89.85 | 88.88 | 89.84 | +1.205% | 67,850 | +0.824% |
| 2025-09-03 | 88.95 | 88.96 | 88.12 | 88.77 | -0.281% | 66,003 | +2.039% |
| 2025-09-02 | 89.01 | 89.03 | 88.09 | 89.02 | -0.747% | 91,824 | +1.752% |
| 2025-08-29 | 89.61 | 89.96 | 89.34 | 89.69 | +0.133% | 75,491 | +0.992% |
| 2025-08-28 | 89.57 | 89.66 | 89.36 | 89.57 | +0.258% | 38,255 | +1.127% |
| 2025-08-27 | 88.97 | 89.70 | 88.97 | 89.34 | +0.123% | 69,352 | +1.388% |
| 2025-08-26 | 88.19 | 89.27 | 88.19 | 89.23 | +0.927% | 63,467 | +1.513% |
| 2025-08-25 | 88.70 | 88.76 | 88.32 | 88.41 | -0.394% | 70,864 | +2.454% |
| 2025-08-22 | 87.59 | 88.97 | 87.59 | 88.76 | +1.953% | 55,041 | +2.050% |
| 2025-08-21 | 86.94 | 87.20 | 86.56 | 87.06 | -0.275% | 55,068 | +4.043% |
| 2025-08-20 | 87.00 | 87.51 | 86.54 | 87.30 | +0.333% | 62,225 | +3.757% |
| 2025-08-19 | 87.08 | 87.55 | 86.83 | 87.01 | -0.149% | 77,863 | +4.103% |
| 2025-08-18 | 86.96 | 87.22 | 86.69 | 87.14 | +0.184% | 50,915 | +3.948% |
| 2025-08-15 | 88.14 | 88.14 | 86.98 | 86.98 | -1.170% | 57,244 | +4.139% |
| 2025-08-14 | 87.47 | 88.09 | 87.19 | 88.01 | +0.617% | 121,350 | +2.920% |
| 2025-08-13 | 87.62 | 88.05 | 86.97 | 87.47 | +0.149% | 52,719 | +3.556% |
| 2025-08-12 | 86.55 | 87.40 | 86.55 | 87.34 | +1.558% | 73,443 | +3.710% |
| 2025-08-11 | 86.12 | 86.31 | 85.88 | 86.00 | -0.012% | 40,123 | +5.326% |
| 2025-08-08 | 85.66 | 86.22 | 85.38 | 86.01 | +0.998% | 79,979 | +5.313% |
| 2025-08-07 | 86.56 | 86.56 | 84.92 | 85.16 | -1.023% | 52,721 | +6.364% |
| 2025-08-06 | 85.86 | 86.15 | 85.61 | 86.04 | +0.315% | 31,588 | +5.277% |
| 2025-08-05 | 86.38 | 86.38 | 85.08 | 85.77 | -0.418% | 171,746 | +5.608% |
| 2025-08-04 | 85.62 | 86.14 | 85.44 | 86.13 | +0.985% | 74,468 | +5.167% |
| 2025-08-01 | 85.87 | 85.87 | 84.66 | 85.29 | -2.011% | 79,023 | +6.202% |
| 2025-07-31 | 87.42 | 88.03 | 86.91 | 87.04 | -0.798% | 73,360 | +4.067% |
| 2025-07-30 | 87.81 | 88.29 | 87.33 | 87.74 | +0.034% | 76,161 | +3.237% |
| 2025-07-29 | 88.51 | 88.57 | 87.58 | 87.71 | -0.397% | 70,208 | +3.272% |
| 2025-07-28 | 88.46 | 88.59 | 87.90 | 88.06 | -0.452% | 62,430 | +2.862% |
| 2025-07-25 | 88.08 | 88.57 | 87.70 | 88.46 | +0.546% | 62,527 | +2.397% |
| 2025-07-24 | 88.03 | 88.60 | 87.90 | 87.98 | 0.000% | 48,689 | +2.955% |
| 2025-07-23 | 87.40 | 87.98 | 87.19 | 87.98 | +1.138% | 114,752 | +2.955% |
| 2025-07-22 | 86.73 | 87.16 | 86.62 | 86.99 | +0.358% | 57,243 | +4.127% |
| 2025-07-21 | 87.03 | 87.58 | 86.64 | 86.68 | -0.345% | 74,194 | +4.499% |
| 2025-07-18 | 87.04 | 87.13 | 86.79 | 86.98 | +0.173% | 58,604 | +4.139% |
| 2025-07-17 | 85.70 | 86.98 | 85.70 | 86.83 | +1.106% | 63,438 | +4.319% |
| 2025-07-16 | 85.60 | 85.94 | 84.68 | 85.88 | +0.692% | 42,541 | +5.473% |
| 2025-07-15 | 86.50 | 86.60 | 85.24 | 85.29 | -1.626% | 82,587 | +6.202% |
| 2025-07-14 | 86.12 | 86.80 | 86.12 | 86.70 | +0.580% | 50,391 | +4.475% |
| 2025-07-11 | 86.37 | 86.52 | 85.95 | 86.20 | -0.863% | 46,249 | +5.081% |
| 2025-07-10 | 86.27 | 87.06 | 86.27 | 86.95 | +0.812% | 40,629 | +4.175% |
| 2025-07-09 | 86.35 | 86.35 | 85.95 | 86.25 | +0.349% | 39,066 | +5.020% |
| 2025-07-08 | 86.58 | 86.61 | 85.86 | 85.95 | -0.922% | 79,306 | +5.387% |
| 2025-07-07 | 87.36 | 87.58 | 86.29 | 86.75 | -0.766% | 261,675 | +4.415% |
| 2025-07-03 | 86.75 | 87.57 | 86.75 | 87.42 | +1.017% | 31,019 | +3.615% |
| 2025-07-02 | 86.31 | 86.56 | 85.99 | 86.54 | +0.406% | 72,244 | +4.668% |
| 2025-07-01 | 85.35 | 86.34 | 85.34 | 86.19 | +0.689% | 87,829 | +5.093% |
| 2025-06-30 | 85.47 | 85.71 | 85.27 | 85.60 | +0.955% | 90,178 | +5.818% |
| 2025-06-27 | 84.61 | 85.36 | 84.50 | 84.79 | +0.236% | 63,349 | +6.829% |
| 2025-06-26 | 83.87 | 84.73 | 83.87 | 84.59 | +0.870% | 74,924 | +7.081% |
| 2025-06-25 | 84.01 | 84.01 | 83.67 | 83.86 | -0.012% | 76,847 | +8.013% |
| 2025-06-24 | 83.22 | 84.21 | 83.22 | 83.87 | +1.784% | 85,294 | +8.000% |
| 2025-06-23 | 81.49 | 82.47 | 80.81 | 82.40 | +1.055% | 54,899 | +9.927% |
| 2025-06-20 | 81.73 | 81.79 | 81.30 | 81.54 | +0.172% | 141,057 | +11.087% |
| 2025-06-18 | 81.16 | 82.18 | 81.16 | 81.40 | +0.308% | 61,511 | +11.278% |
| 2025-06-17 | 81.28 | 81.53 | 80.95 | 81.15 | -0.661% | 41,820 | +11.620% |
| 2025-06-16 | 81.29 | 82.25 | 81.29 | 81.69 | +1.089% | 56,930 | +10.883% |
| 2025-06-13 | 81.51 | 81.53 | 80.56 | 80.81 | -2.179% | 42,623 | +12.090% |
| 2025-06-12 | 82.30 | 82.64 | 81.92 | 82.61 | -0.266% | 40,756 | +9.648% |
| 2025-06-11 | 82.67 | 83.41 | 82.63 | 82.83 | -0.084% | 56,606 | +9.357% |
| 2025-06-10 | 82.63 | 82.93 | 82.49 | 82.90 | +0.278% | 62,726 | +9.264% |
| 2025-06-09 | 83.01 | 83.01 | 82.30 | 82.67 | -0.289% | 70,281 | +9.568% |
| 2025-06-06 | 82.60 | 83.05 | 82.49 | 82.91 | +1.456% | 69,483 | +9.251% |
| 2025-06-05 | 81.94 | 82.07 | 81.36 | 81.72 | -0.171% | 59,471 | +10.842% |
| 2025-06-04 | 82.31 | 82.53 | 81.86 | 81.86 | -0.510% | 55,200 | +10.652% |
| 2025-06-03 | 81.79 | 82.30 | 81.25 | 82.28 | +0.390% | 47,939 | +10.088% |
| 2025-06-02 | 81.53 | 81.96 | 81.02 | 81.96 | +0.024% | 70,576 | +10.517% |
| 2025-05-30 | 81.72 | 82.13 | 81.25 | 81.94 | -0.073% | 74,392 | +10.544% |
| 2025-05-29 | 81.97 | 82.00 | 81.35 | 82.00 | +0.429% | 74,462 | +10.463% |
| 2025-05-28 | 82.14 | 82.27 | 81.56 | 81.65 | -0.681% | 43,715 | +10.937% |
| 2025-05-27 | 81.45 | 82.22 | 81.11 | 82.21 | +1.922% | 52,254 | +10.181% |
| 2025-05-23 | 79.90 | 81.08 | 79.90 | 80.66 | -0.432% | 98,868 | +12.299% |
| 2025-05-22 | 80.75 | 81.48 | 80.64 | 81.01 | +0.074% | 76,838 | +11.813% |
| 2025-05-21 | 82.19 | 82.54 | 80.93 | 80.95 | -2.258% | 123,708 | +11.896% |
| 2025-05-20 | 82.90 | 83.05 | 82.44 | 82.82 | -0.505% | 45,888 | +9.370% |
| 2025-05-19 | 82.68 | 83.49 | 82.68 | 83.24 | -0.108% | 141,266 | +8.818% |
| 2025-05-16 | 82.75 | 83.44 | 82.75 | 83.33 | +0.531% | 61,661 | +8.700% |
| 2025-05-15 | 82.28 | 82.97 | 82.26 | 82.89 | +0.656% | 54,638 | +9.277% |
| 2025-05-14 | 82.37 | 82.55 | 82.09 | 82.35 | -0.133% | 96,381 | +9.994% |
| 2025-05-13 | 82.10 | 82.79 | 81.99 | 82.46 | +0.745% | 154,773 | +9.847% |
| 2025-05-12 | 82.27 | 82.27 | 81.39 | 81.85 | +2.595% | 64,107 | +10.666% |
| 2025-05-09 | 79.95 | 80.00 | 79.53 | 79.78 | 0.000% | 48,586 | +13.537% |
| 2025-05-08 | 79.60 | 80.53 | 79.50 | 79.78 | +1.090% | 47,038 | +13.537% |
| 2025-05-07 | 78.61 | 79.30 | 78.61 | 78.92 | +0.715% | 56,988 | +14.774% |
| 2025-05-06 | 78.13 | 78.96 | 78.13 | 78.36 | -0.672% | 77,135 | +15.595% |
| 2025-05-05 | 78.72 | 79.56 | 78.49 | 78.89 | -0.792% | 37,678 | +14.818% |
| 2025-05-02 | 79.09 | 79.82 | 79.01 | 79.52 | +2.237% | 57,190 | +13.908% |
| 2025-05-01 | 77.63 | 78.36 | 77.42 | 77.78 | +0.103% | 58,395 | +16.457% |
| 2025-04-30 | 76.64 | 77.94 | 75.95 | 77.70 | +0.090% | 146,702 | +16.577% |
| 2025-04-29 | 76.83 | 77.73 | 76.58 | 77.63 | +0.884% | 40,617 | +16.682% |
| 2025-04-28 | 77.02 | 77.50 | 76.37 | 76.95 | +0.208% | 48,677 | +17.713% |
| 2025-04-25 | 76.59 | 77.00 | 76.39 | 76.79 | -0.169% | 53,210 | +17.958% |
| 2025-04-24 | 75.40 | 77.01 | 75.22 | 76.92 | +1.921% | 81,954 | +17.759% |
| 2025-04-23 | 76.07 | 77.34 | 75.28 | 75.47 | +1.506% | 118,117 | +20.021% |
| 2025-04-22 | 73.02 | 74.52 | 73.02 | 74.35 | +3.278% | 60,729 | +21.829% |
| 2025-04-21 | 73.18 | 73.18 | 71.25 | 71.99 | -2.148% | 53,824 | +25.823% |
| 2025-04-17 | 73.29 | 74.31 | 73.29 | 73.57 | +0.712% | 74,695 | +23.121% |
| 2025-04-16 | 74.02 | 74.30 | 72.46 | 73.05 | -1.841% | 90,343 | +23.997% |
| 2025-04-15 | 74.34 | 75.16 | 74.34 | 74.42 | 0.000% | 67,025 | +21.715% |