IYH
iShares U.S. Healthcare ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:57 PM EDT
70.41USD+0.014%(+0.01)615,743
IYH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 70.61 | 70.61 | 70.09 | 70.40 | 0.000% | 615,743 | 0.000% |
| 2026-10-01 | 71.38 | 71.53 | 70.34 | 70.40 | -1.621% | 923,165 | 0.000% |
| 2026-09-30 | 72.21 | 72.42 | 71.55 | 71.56 | -1.174% | 447,647 | -1.621% |
| 2026-09-29 | 72.44 | 72.85 | 71.67 | 72.41 | -0.358% | 256,568 | -2.776% |
| 2026-09-28 | 72.04 | 72.90 | 72.04 | 72.67 | +0.318% | 127,499 | -3.124% |
| 2026-09-25 | 72.20 | 72.53 | 71.63 | 72.44 | +0.499% | 822,108 | -2.816% |
| 2026-09-24 | 71.51 | 72.69 | 71.51 | 72.08 | +0.755% | 1,639,700 | -2.331% |
| 2026-09-23 | 72.11 | 72.56 | 71.30 | 71.54 | -0.749% | 376,527 | -1.594% |
| 2026-09-22 | 71.51 | 72.42 | 71.19 | 72.08 | +0.656% | 439,148 | -2.331% |
| 2026-09-21 | 71.10 | 71.83 | 70.74 | 71.61 | +0.618% | 392,032 | -1.690% |
| 2026-09-18 | 71.17 | 71.44 | 70.93 | 71.17 | -0.280% | 313,323 | -1.082% |
| 2026-09-17 | 71.17 | 71.42 | 70.90 | 71.37 | +0.848% | 180,598 | -1.359% |
| 2026-09-16 | 70.74 | 71.17 | 70.58 | 70.77 | +0.184% | 2,333,972 | -0.523% |
| 2026-09-15 | 70.61 | 70.80 | 70.07 | 70.64 | -0.325% | 465,498 | -0.340% |
| 2026-09-14 | 70.93 | 71.25 | 70.59 | 70.87 | +1.359% | 1,344,292 | -0.663% |
| 2026-09-11 | 70.46 | 70.64 | 69.84 | 69.92 | -0.114% | 255,902 | +0.686% |
| 2026-09-10 | 70.34 | 70.57 | 69.98 | 70.00 | -0.611% | 652,012 | +0.571% |
| 2026-09-09 | 70.68 | 70.70 | 70.33 | 70.43 | -0.326% | 338,243 | -0.043% |
| 2026-09-08 | 71.27 | 71.31 | 70.61 | 70.66 | -2.403% | 306,704 | -0.368% |
| 2026-09-04 | 72.39 | 72.78 | 72.28 | 72.40 | -1.025% | 256,418 | -2.762% |
| 2026-09-03 | 73.40 | 73.42 | 72.32 | 73.15 | +0.192% | 275,596 | -3.759% |
| 2026-09-02 | 72.67 | 73.58 | 72.67 | 73.01 | +0.870% | 424,459 | -3.575% |
| 2026-09-01 | 72.93 | 73.21 | 72.14 | 72.38 | +0.500% | 3,316,123 | -2.736% |
| 2026-08-31 | 71.91 | 72.20 | 71.44 | 72.02 | -0.401% | 299,001 | -2.249% |
| 2026-08-28 | 72.50 | 72.50 | 72.08 | 72.31 | -0.441% | 379,075 | -2.641% |
| 2026-08-27 | 72.78 | 73.24 | 72.59 | 72.63 | -1.049% | 501,826 | -3.070% |
| 2026-08-26 | 73.76 | 73.91 | 73.38 | 73.40 | -0.985% | 331,864 | -4.087% |
| 2026-08-25 | 73.82 | 74.36 | 73.64 | 74.13 | +0.393% | 252,260 | -5.032% |
| 2026-08-24 | 73.82 | 73.96 | 73.33 | 73.84 | -0.068% | 274,321 | -4.659% |
| 2026-08-21 | 72.81 | 74.31 | 72.81 | 73.89 | +1.247% | 302,763 | -4.723% |
| 2026-08-20 | 73.71 | 74.14 | 72.94 | 72.98 | -1.816% | 344,027 | -3.535% |
| 2026-08-19 | 72.83 | 74.59 | 72.83 | 74.33 | +3.711% | 1,250,887 | -5.287% |
| 2026-08-18 | 71.27 | 71.90 | 71.13 | 71.67 | +1.516% | 377,797 | -1.772% |
| 2026-08-17 | 70.29 | 70.87 | 70.00 | 70.60 | -0.071% | 239,927 | -0.283% |
| 2026-08-14 | 70.77 | 70.79 | 70.29 | 70.65 | -0.647% | 250,164 | -0.354% |
| 2026-08-13 | 71.64 | 71.64 | 70.90 | 71.11 | -0.084% | 418,292 | -0.998% |
| 2026-08-12 | 70.47 | 71.31 | 70.09 | 71.17 | +0.395% | 280,807 | -1.082% |
| 2026-08-11 | 70.99 | 71.56 | 70.76 | 70.89 | -0.351% | 266,654 | -0.691% |
| 2026-08-10 | 69.91 | 71.15 | 69.89 | 71.14 | +1.629% | 1,555,816 | -1.040% |
| 2026-08-07 | 69.21 | 70.01 | 68.78 | 70.00 | +1.098% | 555,852 | +0.571% |
| 2026-08-06 | 69.84 | 70.26 | 68.74 | 69.24 | +0.203% | 331,241 | +1.675% |
| 2026-08-05 | 69.00 | 69.63 | 68.53 | 69.10 | +1.260% | 588,315 | +1.881% |
| 2026-08-04 | 68.17 | 68.39 | 67.71 | 68.24 | 0.000% | 1,023,641 | +3.165% |
| 2026-08-03 | 68.75 | 69.18 | 67.86 | 68.24 | -0.146% | 4,259,519 | +3.165% |
| 2026-07-31 | 68.43 | 68.60 | 67.56 | 68.34 | -0.697% | 716,015 | +3.014% |
| 2026-07-30 | 68.67 | 68.93 | 68.08 | 68.82 | -1.503% | 2,172,138 | +2.296% |
| 2026-07-29 | 70.18 | 70.58 | 69.71 | 69.87 | -0.598% | 666,937 | +0.759% |
| 2026-07-28 | 69.73 | 70.78 | 69.73 | 70.29 | +2.283% | 560,417 | +0.156% |
| 2026-07-27 | 68.64 | 69.26 | 68.42 | 68.72 | +0.455% | 407,236 | +2.443% |
| 2026-07-24 | 68.35 | 68.71 | 68.08 | 68.41 | +0.633% | 1,506,921 | +2.909% |
| 2026-07-23 | 67.25 | 68.06 | 67.13 | 67.98 | +1.281% | 222,508 | +3.560% |
| 2026-07-22 | 67.65 | 67.68 | 66.94 | 67.12 | -0.445% | 287,279 | +4.887% |
| 2026-07-21 | 66.32 | 67.47 | 66.18 | 67.42 | +0.642% | 412,627 | +4.420% |
| 2026-07-20 | 67.69 | 67.92 | 66.95 | 66.99 | -1.195% | 2,316,534 | +5.090% |
| 2026-07-17 | 67.95 | 68.91 | 67.72 | 67.80 | -0.470% | 353,428 | +3.835% |
| 2026-07-16 | 67.54 | 68.52 | 67.37 | 68.12 | +1.961% | 346,609 | +3.347% |
| 2026-07-15 | 66.40 | 67.14 | 66.37 | 66.81 | +0.105% | 438,217 | +5.373% |
| 2026-07-14 | 67.30 | 67.44 | 66.51 | 66.74 | -1.853% | 511,184 | +5.484% |
| 2026-07-13 | 67.80 | 68.34 | 67.57 | 68.00 | +0.162% | 251,022 | +3.529% |
| 2026-07-10 | 68.69 | 68.70 | 67.66 | 67.89 | -1.064% | 327,143 | +3.697% |
| 2026-07-09 | 68.45 | 69.15 | 68.32 | 68.62 | +0.088% | 270,879 | +2.594% |
| 2026-07-08 | 68.98 | 69.19 | 68.53 | 68.56 | -1.452% | 660,112 | +2.684% |
| 2026-07-07 | 69.70 | 69.93 | 69.33 | 69.57 | +1.458% | 582,328 | +1.193% |
| 2026-07-06 | 69.13 | 69.14 | 67.80 | 68.57 | -0.925% | 557,695 | +2.669% |
| 2026-07-02 | 67.94 | 69.26 | 67.79 | 69.21 | +2.625% | 1,000,097 | +1.719% |
| 2026-07-01 | 67.36 | 67.57 | 67.00 | 67.44 | +0.642% | 560,121 | +4.389% |
| 2026-06-30 | 68.00 | 68.05 | 66.75 | 67.01 | -1.354% | 465,275 | +5.059% |
| 2026-06-29 | 67.71 | 67.95 | 67.49 | 67.93 | +0.429% | 612,700 | +3.636% |
| 2026-06-26 | 65.88 | 67.73 | 65.88 | 67.64 | +3.016% | 879,408 | +4.080% |
| 2026-06-25 | 64.93 | 66.28 | 64.93 | 65.66 | +1.578% | 906,823 | +7.219% |
| 2026-06-24 | 64.47 | 65.16 | 64.30 | 64.64 | +0.953% | 593,010 | +8.911% |
| 2026-06-23 | 63.74 | 64.14 | 63.57 | 64.03 | +1.345% | 455,787 | +9.948% |
| 2026-06-22 | 62.91 | 63.37 | 62.70 | 63.18 | +0.798% | 414,537 | +11.428% |
| 2026-06-18 | 63.36 | 63.36 | 62.37 | 62.68 | -0.713% | 619,925 | +12.317% |
| 2026-06-17 | 63.68 | 63.93 | 62.83 | 63.13 | -1.313% | 605,375 | +11.516% |
| 2026-06-16 | 64.30 | 64.33 | 63.56 | 63.97 | -0.078% | 456,417 | +10.052% |
| 2026-06-15 | 64.36 | 64.36 | 63.55 | 64.02 | -0.713% | 590,662 | +9.966% |
| 2026-06-12 | 65.00 | 65.00 | 64.33 | 64.48 | -0.201% | 513,238 | +9.181% |
| 2026-06-11 | 64.26 | 65.08 | 64.11 | 64.61 | +0.811% | 461,525 | +8.961% |
| 2026-06-10 | 65.06 | 65.06 | 64.09 | 64.09 | -1.294% | 407,320 | +9.846% |
| 2026-06-09 | 64.51 | 65.08 | 64.43 | 64.93 | +1.358% | 945,511 | +8.424% |
| 2026-06-08 | 64.28 | 64.80 | 63.96 | 64.06 | -0.280% | 2,549,288 | +9.897% |
| 2026-06-05 | 64.48 | 64.97 | 64.21 | 64.24 | +0.406% | 6,030,449 | +9.589% |
| 2026-06-04 | 63.32 | 64.24 | 63.21 | 63.98 | +2.895% | 593,248 | +10.034% |
| 2026-06-03 | 61.47 | 62.33 | 61.46 | 62.18 | +0.958% | 2,507,567 | +13.220% |
| 2026-06-02 | 61.81 | 61.96 | 61.19 | 61.59 | -1.140% | 389,629 | +14.304% |
| 2026-06-01 | 62.55 | 62.66 | 62.08 | 62.30 | -1.158% | 429,203 | +13.002% |
| 2026-05-29 | 63.50 | 63.53 | 62.89 | 63.03 | -0.771% | 396,678 | +11.693% |
| 2026-05-28 | 62.79 | 63.67 | 62.76 | 63.52 | +1.470% | 2,368,684 | +10.831% |
| 2026-05-27 | 62.55 | 63.18 | 62.40 | 62.60 | +0.160% | 536,496 | +12.460% |
| 2026-05-26 | 63.13 | 63.13 | 62.43 | 62.50 | -0.762% | 1,579,266 | +12.640% |
| 2026-05-22 | 62.64 | 63.22 | 62.46 | 62.98 | +1.108% | 2,048,744 | +11.782% |
| 2026-05-21 | 61.74 | 62.37 | 61.31 | 62.29 | +0.646% | 209,663 | +13.020% |
| 2026-05-20 | 61.93 | 62.16 | 61.52 | 61.89 | +0.081% | 403,110 | +13.750% |
| 2026-05-19 | 61.11 | 62.12 | 60.78 | 61.84 | +1.128% | 607,108 | +13.842% |
| 2026-05-18 | 60.70 | 61.21 | 60.58 | 61.15 | +0.394% | 342,322 | +15.127% |
| 2026-05-15 | 61.59 | 61.82 | 60.84 | 60.91 | -1.232% | 504,529 | +15.580% |
| 2026-05-14 | 61.76 | 62.00 | 61.39 | 61.67 | -0.097% | 231,528 | +14.156% |
| 2026-05-13 | 61.19 | 61.84 | 61.09 | 61.73 | +0.554% | 1,673,252 | +14.045% |
| 2026-05-12 | 60.47 | 61.69 | 60.32 | 61.39 | +1.926% | 519,080 | +14.677% |
| 2026-05-11 | 60.43 | 61.03 | 60.06 | 60.23 | -0.314% | 448,751 | +16.885% |
| 2026-05-08 | 61.01 | 61.11 | 60.29 | 60.42 | -0.870% | 787,322 | +16.518% |
| 2026-05-07 | 61.29 | 61.51 | 60.81 | 60.95 | -0.830% | 632,990 | +15.505% |
| 2026-05-06 | 61.31 | 61.69 | 61.18 | 61.46 | +0.441% | 280,310 | +14.546% |
| 2026-05-05 | 61.18 | 61.32 | 60.80 | 61.19 | +0.361% | 380,262 | +15.051% |
| 2026-05-04 | 60.75 | 61.10 | 60.75 | 60.97 | -0.164% | 394,578 | +15.467% |
| 2026-05-01 | 61.51 | 61.61 | 61.05 | 61.07 | -0.343% | 407,613 | +15.278% |
| 2026-04-30 | 60.34 | 61.45 | 60.34 | 61.28 | +2.167% | 653,510 | +14.883% |
| 2026-04-29 | 59.78 | 60.13 | 59.63 | 59.98 | -0.679% | 593,517 | +17.372% |
| 2026-04-28 | 60.81 | 60.87 | 60.22 | 60.39 | +0.099% | 294,902 | +16.576% |
| 2026-04-27 | 60.36 | 61.07 | 60.33 | 60.33 | -0.544% | 419,775 | +16.692% |
| 2026-04-24 | 61.06 | 61.06 | 60.41 | 60.66 | -1.270% | 401,556 | +16.057% |
| 2026-04-23 | 61.58 | 61.63 | 61.00 | 61.44 | -0.421% | 345,509 | +14.583% |
| 2026-04-22 | 61.73 | 62.16 | 61.52 | 61.70 | +0.423% | 468,393 | +14.100% |
| 2026-04-21 | 62.40 | 62.46 | 61.44 | 61.44 | -1.031% | 869,584 | +14.583% |
| 2026-04-20 | 62.48 | 62.56 | 61.99 | 62.08 | -0.910% | 217,581 | +13.402% |
| 2026-04-17 | 62.06 | 62.78 | 62.06 | 62.65 | +1.490% | 582,000 | +12.370% |
| 2026-04-16 | 62.09 | 62.43 | 61.61 | 61.73 | -0.899% | 606,882 | +14.045% |
| 2026-04-15 | 62.67 | 62.80 | 61.92 | 62.29 | -0.559% | 282,627 | +13.020% |
| 2026-04-14 | 62.03 | 62.95 | 62.03 | 62.64 | +0.675% | 302,011 | +12.388% |
| 2026-04-13 | 61.66 | 62.24 | 61.45 | 62.22 | +0.696% | 339,887 | +13.147% |
| 2026-04-10 | 62.84 | 62.84 | 61.66 | 61.79 | -1.310% | 210,780 | +13.934% |
| 2026-04-09 | 62.44 | 63.00 | 62.24 | 62.61 | -0.318% | 514,333 | +12.442% |
| 2026-04-08 | 62.25 | 62.82 | 62.05 | 62.81 | +2.080% | 456,761 | +12.084% |
| 2026-04-07 | 61.65 | 61.66 | 60.82 | 61.53 | +0.049% | 592,275 | +14.416% |
| 2026-04-06 | 61.44 | 61.83 | 61.27 | 61.50 | -0.243% | 191,203 | +14.472% |
| 2026-04-02 | 61.65 | 62.33 | 61.42 | 61.65 | -0.757% | 602,510 | +14.193% |
| 2026-04-01 | 61.97 | 62.51 | 61.76 | 62.12 | +0.779% | 919,135 | +13.329% |
| 2026-03-31 | 60.78 | 61.68 | 60.77 | 61.64 | +2.138% | 489,295 | +14.212% |
| 2026-03-30 | 60.51 | 60.67 | 60.19 | 60.35 | +0.483% | 831,134 | +16.653% |
| 2026-03-27 | 61.17 | 61.17 | 59.97 | 60.06 | -1.766% | 979,029 | +17.216% |
| 2026-03-26 | 61.13 | 61.63 | 61.08 | 61.14 | -0.326% | 808,265 | +15.146% |
| 2026-03-25 | 61.08 | 61.50 | 60.95 | 61.34 | +1.188% | 1,558,140 | +14.770% |
| 2026-03-24 | 60.26 | 60.84 | 60.10 | 60.62 | -0.132% | 1,132,749 | +16.133% |
| 2026-03-23 | 61.21 | 61.48 | 60.62 | 60.70 | +0.132% | 864,037 | +15.980% |
| 2026-03-20 | 61.10 | 61.36 | 60.35 | 60.62 | -0.915% | 1,136,032 | +16.133% |
| 2026-03-19 | 61.26 | 61.74 | 61.03 | 61.18 | -0.342% | 1,383,973 | +15.070% |
| 2026-03-18 | 61.98 | 61.98 | 61.29 | 61.39 | -1.524% | 1,066,236 | +14.677% |
| 2026-03-17 | 63.02 | 63.27 | 62.32 | 62.34 | -1.095% | 803,168 | +12.929% |
| 2026-03-16 | 62.77 | 63.33 | 62.77 | 63.03 | +0.832% | 700,036 | +11.693% |
| 2026-03-13 | 63.04 | 63.51 | 62.46 | 62.51 | -0.223% | 555,607 | +12.622% |
| 2026-03-12 | 63.47 | 63.66 | 62.59 | 62.65 | -1.925% | 683,937 | +12.370% |
| 2026-03-11 | 63.88 | 64.01 | 63.52 | 63.88 | -0.265% | 523,997 | +10.207% |
| 2026-03-10 | 64.57 | 64.59 | 63.91 | 64.05 | -0.621% | 1,065,868 | +9.914% |
| 2026-03-09 | 63.42 | 64.56 | 63.14 | 64.45 | +1.003% | 1,233,923 | +9.232% |
| 2026-03-06 | 63.79 | 63.89 | 63.08 | 63.81 | -0.747% | 2,198,825 | +10.328% |
| 2026-03-05 | 64.87 | 64.89 | 63.80 | 64.29 | -1.862% | 905,132 | +9.504% |
| 2026-03-04 | 65.33 | 65.72 | 64.94 | 65.51 | +0.229% | 751,597 | +7.465% |
| 2026-03-03 | 65.22 | 65.60 | 64.60 | 65.36 | -1.090% | 1,239,442 | +7.711% |
| 2026-03-02 | 66.35 | 66.63 | 65.89 | 66.08 | -1.137% | 3,470,180 | +6.538% |
| 2026-02-27 | 65.37 | 66.86 | 65.37 | 66.84 | +1.627% | 470,922 | +5.326% |
| 2026-02-26 | 66.04 | 66.04 | 65.15 | 65.77 | -0.258% | 427,938 | +7.040% |
| 2026-02-25 | 65.98 | 66.57 | 65.87 | 65.94 | -0.121% | 385,472 | +6.764% |
| 2026-02-24 | 65.93 | 66.24 | 65.74 | 66.02 | -0.272% | 679,087 | +6.634% |
| 2026-02-23 | 65.73 | 66.30 | 65.63 | 66.20 | +0.945% | 542,611 | +6.344% |
| 2026-02-20 | 65.62 | 65.70 | 65.18 | 65.58 | -0.228% | 607,164 | +7.350% |
| 2026-02-19 | 65.61 | 65.81 | 65.29 | 65.73 | -0.167% | 481,937 | +7.105% |
| 2026-02-18 | 65.65 | 65.90 | 65.34 | 65.84 | +0.198% | 379,517 | +6.926% |
| 2026-02-17 | 65.81 | 66.29 | 65.59 | 65.71 | -0.061% | 456,702 | +7.137% |
| 2026-02-13 | 65.32 | 66.23 | 65.31 | 65.75 | +1.014% | 930,088 | +7.072% |
| 2026-02-12 | 65.14 | 65.64 | 64.81 | 65.09 | -0.215% | 766,309 | +8.158% |
| 2026-02-11 | 64.80 | 65.29 | 64.49 | 65.23 | +0.493% | 434,172 | +7.926% |
| 2026-02-10 | 65.44 | 65.63 | 64.88 | 64.91 | -0.521% | 490,773 | +8.458% |
| 2026-02-09 | 65.79 | 66.01 | 65.14 | 65.25 | -0.926% | 427,050 | +7.893% |
| 2026-02-06 | 65.11 | 65.89 | 65.11 | 65.86 | +1.824% | 494,915 | +6.893% |
| 2026-02-05 | 65.15 | 65.66 | 64.58 | 64.68 | -1.267% | 930,234 | +8.844% |
| 2026-02-04 | 64.92 | 65.78 | 64.72 | 65.51 | +1.377% | 1,511,060 | +7.465% |
| 2026-02-03 | 64.93 | 65.89 | 64.48 | 64.62 | -0.996% | 1,324,884 | +8.945% |
| 2026-02-02 | 64.82 | 65.44 | 64.82 | 65.27 | +0.462% | 4,281,479 | +7.860% |
| 2026-01-30 | 64.72 | 65.07 | 64.40 | 64.97 | +0.448% | 462,370 | +8.358% |
| 2026-01-29 | 64.77 | 64.99 | 64.51 | 64.68 | -0.293% | 1,529,890 | +8.844% |
| 2026-01-28 | 65.06 | 65.31 | 64.58 | 64.87 | -0.841% | 751,367 | +8.525% |
| 2026-01-27 | 65.56 | 66.10 | 65.33 | 65.42 | -1.446% | 547,192 | +7.612% |
| 2026-01-26 | 66.11 | 66.48 | 65.90 | 66.38 | +0.317% | 247,010 | +6.056% |
| 2026-01-23 | 66.46 | 66.62 | 65.86 | 66.17 | -0.631% | 1,566,478 | +6.393% |
| 2026-01-22 | 66.31 | 66.98 | 66.26 | 66.59 | +0.090% | 696,965 | +5.722% |
| 2026-01-21 | 65.25 | 66.64 | 65.25 | 66.53 | +1.790% | 1,309,195 | +5.817% |
| 2026-01-20 | 64.72 | 65.49 | 64.43 | 65.36 | -0.168% | 715,817 | +7.711% |
| 2026-01-16 | 65.81 | 65.91 | 65.46 | 65.47 | -0.728% | 1,326,085 | +7.530% |
| 2026-01-15 | 66.27 | 66.27 | 65.34 | 65.95 | -0.618% | 584,233 | +6.748% |
| 2026-01-14 | 65.88 | 66.40 | 65.78 | 66.36 | +0.652% | 472,413 | +6.088% |
| 2026-01-13 | 66.30 | 66.30 | 65.48 | 65.93 | -0.393% | 308,776 | +6.780% |
| 2026-01-12 | 66.28 | 66.30 | 65.66 | 66.19 | -0.196% | 597,864 | +6.360% |
| 2026-01-09 | 66.77 | 67.02 | 66.30 | 66.32 | -0.465% | 506,680 | +6.152% |
| 2026-01-08 | 67.16 | 67.63 | 66.37 | 66.63 | -1.040% | 603,150 | +5.658% |
| 2026-01-07 | 66.72 | 67.63 | 66.72 | 67.33 | +1.126% | 581,926 | +4.560% |
| 2026-01-06 | 65.32 | 66.66 | 65.32 | 66.58 | +2.085% | 1,455,953 | +5.737% |
| 2026-01-05 | 65.01 | 65.35 | 64.40 | 65.22 | -0.214% | 724,863 | +7.942% |
| 2026-01-02 | 65.09 | 65.40 | 64.60 | 65.36 | +0.399% | 683,495 | +7.711% |
| 2025-12-31 | 65.49 | 65.52 | 65.08 | 65.10 | -0.611% | 232,286 | +8.141% |
| 2025-12-30 | 65.46 | 65.61 | 65.28 | 65.50 | -0.122% | 195,484 | +7.481% |
| 2025-12-29 | 65.69 | 65.87 | 65.53 | 65.58 | -0.198% | 206,399 | +7.350% |
| 2025-12-26 | 65.59 | 65.73 | 65.44 | 65.71 | +0.091% | 166,523 | +7.137% |
| 2025-12-24 | 65.34 | 65.69 | 65.34 | 65.65 | +0.521% | 148,533 | +7.235% |
| 2025-12-23 | 65.19 | 65.62 | 65.19 | 65.31 | -0.214% | 340,286 | +7.794% |
| 2025-12-22 | 64.94 | 65.50 | 64.94 | 65.45 | +0.723% | 1,132,424 | +7.563% |
| 2025-12-19 | 64.58 | 65.33 | 64.50 | 64.98 | +0.744% | 468,175 | +8.341% |
| 2025-12-18 | 64.46 | 65.04 | 64.43 | 64.50 | -0.046% | 740,199 | +9.147% |
| 2025-12-17 | 64.69 | 64.97 | 64.47 | 64.53 | -0.139% | 534,186 | +9.097% |
| 2025-12-16 | 65.37 | 65.37 | 64.22 | 64.62 | -1.614% | 393,572 | +8.945% |
| 2025-12-15 | 65.06 | 65.75 | 65.06 | 65.68 | +1.233% | 405,650 | +7.186% |
| 2025-12-12 | 64.76 | 65.07 | 64.61 | 64.88 | +0.263% | 301,651 | +8.508% |
| 2025-12-11 | 64.45 | 65.00 | 64.19 | 64.71 | +0.904% | 1,304,310 | +8.793% |
| 2025-12-10 | 63.45 | 64.16 | 63.25 | 64.13 | +1.327% | 412,260 | +9.777% |
| 2025-12-09 | 64.16 | 64.43 | 63.24 | 63.29 | -1.109% | 1,406,271 | +11.234% |
| 2025-12-08 | 64.79 | 64.79 | 63.90 | 64.00 | -1.295% | 1,596,167 | +10.000% |
| 2025-12-05 | 65.30 | 65.38 | 64.72 | 64.84 | -0.399% | 274,033 | +8.575% |
| 2025-12-04 | 65.49 | 65.56 | 64.89 | 65.10 | -0.747% | 354,648 | +8.141% |
| 2025-12-03 | 65.28 | 65.76 | 65.28 | 65.59 | +0.660% | 1,360,186 | +7.333% |
| 2025-12-02 | 65.45 | 65.61 | 65.11 | 65.16 | -0.565% | 1,002,133 | +8.042% |
| 2025-12-01 | 66.20 | 66.47 | 65.45 | 65.53 | -1.281% | 3,524,660 | +7.432% |
| 2025-11-28 | 66.67 | 66.67 | 66.22 | 66.38 | -0.525% | 989,240 | +6.056% |
| 2025-11-26 | 66.65 | 66.91 | 66.65 | 66.73 | -0.194% | 239,706 | +5.500% |
| 2025-11-25 | 65.69 | 66.89 | 65.69 | 66.86 | +2.232% | 552,433 | +5.295% |
| 2025-11-24 | 65.33 | 65.75 | 65.07 | 65.40 | +0.492% | 1,193,006 | +7.645% |
| 2025-11-21 | 63.98 | 65.51 | 63.90 | 65.08 | +2.134% | 2,277,896 | +8.175% |
| 2025-11-20 | 64.22 | 64.55 | 63.66 | 63.72 | -0.701% | 410,291 | +10.483% |
| 2025-11-19 | 64.16 | 64.35 | 63.82 | 64.17 | -0.062% | 395,438 | +9.709% |
| 2025-11-18 | 63.67 | 64.42 | 63.65 | 64.21 | +0.674% | 957,445 | +9.640% |
| 2025-11-17 | 63.71 | 64.49 | 63.63 | 63.78 | -0.141% | 535,629 | +10.379% |
| 2025-11-14 | 63.92 | 64.33 | 63.55 | 63.87 | -0.560% | 482,173 | +10.224% |
| 2025-11-13 | 63.97 | 64.97 | 63.95 | 64.23 | -0.093% | 2,328,974 | +9.606% |
| 2025-11-12 | 63.55 | 64.44 | 63.55 | 64.29 | +1.404% | 308,006 | +9.504% |
| 2025-11-11 | 62.06 | 63.45 | 62.06 | 63.40 | +2.308% | 377,229 | +11.041% |
| 2025-11-10 | 61.30 | 62.01 | 61.30 | 61.97 | +0.813% | 173,427 | +13.603% |
| 2025-11-07 | 61.25 | 61.48 | 60.82 | 61.47 | +0.163% | 439,662 | +14.527% |
| 2025-11-06 | 61.22 | 61.45 | 60.98 | 61.37 | +0.065% | 571,468 | +14.714% |
| 2025-11-05 | 60.85 | 61.58 | 60.78 | 61.33 | +0.525% | 425,345 | +14.789% |
| 2025-11-04 | 60.53 | 61.27 | 60.51 | 61.01 | +0.230% | 260,477 | +15.391% |
| 2025-11-03 | 60.72 | 60.96 | 60.15 | 60.87 | +0.016% | 191,828 | +15.656% |
| 2025-10-31 | 60.36 | 60.97 | 60.19 | 60.86 | +0.099% | 1,120,166 | +15.675% |
| 2025-10-30 | 60.63 | 61.27 | 60.55 | 60.80 | +0.165% | 374,057 | +15.789% |
| 2025-10-29 | 61.14 | 61.29 | 60.50 | 60.70 | -0.946% | 418,626 | +15.980% |
| 2025-10-28 | 61.65 | 61.66 | 61.20 | 61.28 | -0.665% | 298,095 | +14.883% |
| 2025-10-27 | 61.53 | 61.73 | 61.26 | 61.69 | +0.227% | 200,821 | +14.119% |
| 2025-10-24 | 61.69 | 61.85 | 61.50 | 61.55 | +0.016% | 1,832,239 | +14.379% |
| 2025-10-23 | 61.28 | 61.70 | 61.25 | 61.54 | +0.146% | 269,602 | +14.397% |
| 2025-10-22 | 61.59 | 61.76 | 61.33 | 61.45 | +0.474% | 549,891 | +14.565% |
| 2025-10-21 | 61.17 | 61.39 | 60.84 | 61.16 | +0.197% | 356,202 | +15.108% |
| 2025-10-20 | 60.58 | 61.14 | 60.53 | 61.04 | +1.093% | 240,625 | +15.334% |
| 2025-10-17 | 59.73 | 60.43 | 59.69 | 60.38 | +0.600% | 258,812 | +16.595% |
| 2025-10-16 | 60.17 | 60.58 | 59.86 | 60.02 | -0.100% | 752,275 | +17.294% |
| 2025-10-15 | 59.81 | 60.37 | 59.59 | 60.08 | +0.200% | 702,379 | +17.177% |
| 2025-10-14 | 59.61 | 60.22 | 59.47 | 59.96 | +0.201% | 897,243 | +17.412% |
| 2025-10-13 | 59.83 | 60.25 | 59.77 | 59.84 | -0.050% | 514,481 | +17.647% |
| 2025-10-10 | 61.09 | 61.09 | 59.81 | 59.87 | -1.675% | 783,195 | +17.588% |
| 2025-10-09 | 61.10 | 61.35 | 60.79 | 60.89 | -0.197% | 261,371 | +15.618% |
| 2025-10-08 | 61.09 | 61.23 | 60.86 | 61.01 | +0.164% | 339,807 | +15.391% |
| 2025-10-07 | 60.96 | 61.07 | 60.57 | 60.91 | +0.066% | 439,350 | +15.580% |
| 2025-10-06 | 61.19 | 61.27 | 60.83 | 60.87 | -0.474% | 695,406 | +15.656% |
| 2025-10-03 | 60.61 | 61.67 | 60.61 | 61.16 | +1.208% | 717,087 | +15.108% |
| 2025-10-02 | 60.16 | 60.54 | 60.00 | 60.43 | -0.099% | 707,887 | +16.498% |
| 2025-10-01 | 58.96 | 60.60 | 58.96 | 60.49 | +3.014% | 882,172 | +16.383% |
| 2025-09-30 | 57.25 | 58.84 | 57.25 | 58.72 | +2.478% | 603,690 | +19.891% |
| 2025-09-29 | 57.25 | 57.34 | 56.85 | 57.30 | +0.298% | 348,597 | +22.862% |
| 2025-09-26 | 56.97 | 57.19 | 56.78 | 57.13 | +0.954% | 318,163 | +23.228% |
| 2025-09-25 | 57.32 | 57.38 | 56.44 | 56.59 | -1.583% | 390,297 | +24.404% |
| 2025-09-24 | 57.74 | 57.81 | 57.41 | 57.50 | -0.502% | 205,872 | +22.435% |
| 2025-09-23 | 57.58 | 57.99 | 57.58 | 57.79 | +0.035% | 245,959 | +21.820% |
| 2025-09-22 | 57.62 | 58.04 | 57.48 | 57.77 | +0.017% | 362,564 | +21.863% |
| 2025-09-19 | 58.08 | 58.08 | 57.74 | 57.76 | -0.259% | 257,089 | +21.884% |
| 2025-09-18 | 57.77 | 58.06 | 57.68 | 57.91 | +0.277% | 202,992 | +21.568% |
| 2025-09-17 | 57.67 | 58.20 | 57.57 | 57.75 | +0.243% | 441,317 | +21.905% |
| 2025-09-16 | 57.52 | 57.78 | 57.45 | 57.61 | -0.311% | 340,418 | +22.201% |
| 2025-09-15 | 58.25 | 58.41 | 57.68 | 57.79 | -0.790% | 432,712 | +21.820% |
| 2025-09-12 | 58.76 | 58.98 | 58.25 | 58.25 | -1.204% | 1,267,459 | +20.858% |
| 2025-09-11 | 58.28 | 59.08 | 58.28 | 58.96 | +1.760% | 1,304,372 | +19.403% |
| 2025-09-10 | 58.45 | 58.45 | 57.74 | 57.94 | -1.042% | 1,195,379 | +21.505% |
| 2025-09-09 | 58.32 | 58.69 | 58.17 | 58.55 | +0.601% | 911,329 | +20.239% |
| 2025-09-08 | 58.06 | 58.22 | 57.62 | 58.20 | -0.017% | 490,205 | +20.962% |
| 2025-09-05 | 57.88 | 58.38 | 57.88 | 58.21 | +0.414% | 601,762 | +20.941% |
| 2025-09-04 | 57.66 | 57.97 | 57.39 | 57.97 | +0.433% | 376,098 | +21.442% |
| 2025-09-03 | 57.77 | 58.10 | 57.45 | 57.72 | -0.466% | 410,881 | +21.968% |
| 2025-09-02 | 57.68 | 58.05 | 57.54 | 57.99 | +0.207% | 418,882 | +21.400% |
| 2025-08-29 | 57.48 | 57.88 | 57.48 | 57.87 | +0.626% | 462,509 | +21.652% |
| 2025-08-28 | 57.64 | 57.64 | 57.23 | 57.51 | -0.433% | 503,699 | +22.413% |
| 2025-08-27 | 57.74 | 58.05 | 57.64 | 57.76 | +0.035% | 347,122 | +21.884% |
| 2025-08-26 | 57.51 | 57.80 | 57.46 | 57.74 | +0.627% | 1,513,693 | +21.926% |
| 2025-08-25 | 58.29 | 58.29 | 57.35 | 57.38 | -1.460% | 536,118 | +22.691% |
| 2025-08-22 | 58.04 | 58.50 | 58.03 | 58.23 | +0.936% | 593,719 | +20.900% |
| 2025-08-21 | 57.79 | 58.26 | 57.65 | 57.69 | -0.311% | 746,061 | +22.032% |
| 2025-08-20 | 57.65 | 58.15 | 57.65 | 57.87 | +0.504% | 655,558 | +21.652% |
| 2025-08-19 | 57.29 | 57.81 | 57.22 | 57.58 | +0.524% | 675,875 | +22.265% |
| 2025-08-18 | 57.51 | 57.80 | 57.26 | 57.28 | -0.261% | 651,543 | +22.905% |
| 2025-08-15 | 57.11 | 57.56 | 56.97 | 57.43 | +1.682% | 810,175 | +22.584% |
| 2025-08-14 | 56.07 | 56.53 | 55.84 | 56.48 | +0.462% | 594,722 | +24.646% |
| 2025-08-13 | 55.62 | 56.27 | 55.52 | 56.22 | +1.645% | 606,363 | +25.222% |
| 2025-08-12 | 54.93 | 55.33 | 54.88 | 55.31 | +0.820% | 427,229 | +27.283% |
| 2025-08-11 | 54.83 | 55.27 | 54.79 | 54.86 | +0.073% | 503,580 | +28.327% |
| 2025-08-08 | 54.50 | 54.92 | 54.50 | 54.82 | +0.846% | 472,361 | +28.420% |
| 2025-08-07 | 54.57 | 54.81 | 53.94 | 54.36 | -0.948% | 817,658 | +29.507% |
| 2025-08-06 | 55.48 | 55.53 | 54.80 | 54.88 | -1.525% | 565,138 | +28.280% |
| 2025-08-05 | 55.74 | 55.92 | 55.57 | 55.73 | -0.411% | 472,921 | +26.323% |
| 2025-08-04 | 55.23 | 55.98 | 55.23 | 55.96 | +1.432% | 570,071 | +25.804% |
| 2025-08-01 | 54.81 | 55.25 | 54.63 | 55.17 | +0.583% | 779,409 | +27.606% |
| 2025-07-31 | 55.85 | 56.23 | 54.69 | 54.85 | -2.645% | 1,477,435 | +28.350% |
| 2025-07-30 | 56.62 | 56.79 | 56.12 | 56.34 | -0.248% | 438,112 | +24.956% |
| 2025-07-29 | 56.33 | 56.76 | 56.00 | 56.48 | -0.756% | 433,191 | +24.646% |
| 2025-07-28 | 57.29 | 57.35 | 56.76 | 56.91 | -0.785% | 1,695,374 | +23.704% |
| 2025-07-25 | 57.27 | 57.43 | 57.04 | 57.36 | +0.561% | 355,053 | +22.734% |
| 2025-07-24 | 57.17 | 57.53 | 57.00 | 57.04 | -0.384% | 1,194,411 | +23.422% |
| 2025-07-23 | 56.82 | 57.26 | 56.62 | 57.26 | +2.050% | 513,694 | +22.948% |
| 2025-07-22 | 55.18 | 56.18 | 55.18 | 56.11 | +2.000% | 577,620 | +25.468% |
| 2025-07-21 | 55.34 | 55.53 | 54.98 | 55.01 | -0.614% | 472,222 | +27.977% |
| 2025-07-18 | 55.85 | 55.95 | 55.27 | 55.35 | -0.664% | 493,519 | +27.191% |
| 2025-07-17 | 55.92 | 56.10 | 55.56 | 55.72 | -1.136% | 472,372 | +26.346% |
| 2025-07-16 | 55.84 | 56.40 | 55.84 | 56.36 | +1.294% | 600,984 | +24.911% |
| 2025-07-15 | 56.72 | 56.86 | 55.61 | 55.64 | -1.887% | 486,223 | +26.528% |
| 2025-07-14 | 56.48 | 56.80 | 56.44 | 56.71 | +0.035% | 330,079 | +24.140% |
| 2025-07-11 | 57.06 | 57.06 | 56.39 | 56.69 | -0.995% | 426,113 | +24.184% |
| 2025-07-10 | 56.87 | 57.74 | 56.68 | 57.26 | +0.757% | 361,481 | +22.948% |
| 2025-07-09 | 56.65 | 56.99 | 56.40 | 56.83 | +0.477% | 344,859 | +23.878% |
| 2025-07-08 | 56.22 | 57.11 | 56.16 | 56.56 | +0.498% | 477,909 | +24.470% |
| 2025-07-07 | 56.75 | 56.88 | 56.02 | 56.28 | -1.003% | 464,109 | +25.089% |
| 2025-07-03 | 56.95 | 57.01 | 56.74 | 56.85 | +0.053% | 261,111 | +23.835% |
| 2025-07-02 | 57.00 | 57.15 | 56.78 | 56.82 | -0.786% | 423,759 | +23.900% |
| 2025-07-01 | 56.40 | 57.74 | 56.36 | 57.27 | +1.399% | 604,624 | +22.926% |
| 2025-06-30 | 56.10 | 56.57 | 56.10 | 56.48 | +0.552% | 416,383 | +24.646% |
| 2025-06-27 | 56.30 | 56.65 | 56.04 | 56.17 | -0.124% | 255,896 | +25.334% |
| 2025-06-26 | 56.26 | 56.65 | 56.06 | 56.24 | +0.178% | 379,274 | +25.178% |
| 2025-06-25 | 55.99 | 56.32 | 55.71 | 56.14 | +0.089% | 575,946 | +25.401% |
| 2025-06-24 | 55.55 | 56.23 | 55.35 | 56.09 | +1.245% | 1,678,521 | +25.513% |
| 2025-06-23 | 55.35 | 55.63 | 54.90 | 55.40 | +0.072% | 388,072 | +27.076% |
| 2025-06-20 | 55.77 | 55.77 | 55.23 | 55.36 | -0.360% | 290,549 | +27.168% |
| 2025-06-18 | 55.71 | 55.93 | 55.25 | 55.56 | -0.180% | 472,245 | +26.710% |
| 2025-06-17 | 56.26 | 56.43 | 55.59 | 55.66 | -1.661% | 309,355 | +26.482% |
| 2025-06-16 | 56.84 | 57.04 | 56.32 | 56.60 | -0.527% | 1,538,812 | +24.382% |
| 2025-06-13 | 56.82 | 57.41 | 56.78 | 56.90 | -0.611% | 603,524 | +23.726% |
| 2025-06-12 | 56.85 | 57.25 | 56.74 | 57.25 | +0.739% | 518,739 | +22.969% |
| 2025-06-11 | 56.82 | 57.21 | 56.69 | 56.83 | -0.035% | 498,987 | +23.878% |
| 2025-06-10 | 56.29 | 57.03 | 56.29 | 56.85 | +1.103% | 620,880 | +23.835% |
| 2025-06-09 | 56.31 | 56.50 | 55.92 | 56.23 | -0.142% | 808,194 | +25.200% |
| 2025-06-06 | 56.09 | 56.52 | 56.09 | 56.31 | +0.878% | 410,838 | +25.022% |
| 2025-06-05 | 55.97 | 56.13 | 55.56 | 55.82 | -0.072% | 412,782 | +26.120% |
| 2025-06-04 | 55.90 | 56.30 | 55.86 | 55.86 | +0.251% | 358,871 | +26.029% |
| 2025-06-03 | 55.40 | 55.94 | 55.15 | 55.72 | +0.288% | 452,044 | +26.346% |
| 2025-06-02 | 55.46 | 55.59 | 54.91 | 55.56 | +0.072% | 854,613 | +26.710% |
| 2025-05-30 | 55.29 | 55.81 | 54.77 | 55.52 | +0.162% | 373,585 | +26.801% |
| 2025-05-29 | 55.13 | 55.59 | 54.99 | 55.43 | +0.855% | 268,145 | +27.007% |
| 2025-05-28 | 55.22 | 55.44 | 54.84 | 54.96 | -0.615% | 289,104 | +28.093% |
| 2025-05-27 | 54.94 | 55.37 | 54.88 | 55.30 | +1.487% | 227,671 | +27.306% |
| 2025-05-23 | 54.28 | 54.59 | 54.16 | 54.49 | -0.220% | 180,591 | +29.198% |
| 2025-05-22 | 54.58 | 54.88 | 54.37 | 54.61 | -0.673% | 255,377 | +28.914% |
| 2025-05-21 | 55.87 | 56.09 | 54.98 | 54.98 | -2.449% | 432,080 | +28.047% |
| 2025-05-20 | 56.12 | 56.50 | 56.10 | 56.36 | +0.231% | 404,189 | +24.911% |
| 2025-05-19 | 55.60 | 56.23 | 55.51 | 56.23 | +0.915% | 518,929 | +25.200% |
| 2025-05-16 | 54.72 | 55.72 | 54.57 | 55.72 | +1.958% | 579,477 | +26.346% |
| 2025-05-15 | 53.82 | 54.66 | 53.35 | 54.65 | +1.260% | 1,578,404 | +28.820% |
| 2025-05-14 | 55.35 | 55.50 | 53.93 | 53.97 | -2.246% | 851,528 | +30.443% |
| 2025-05-13 | 56.06 | 56.07 | 55.20 | 55.21 | -2.936% | 835,248 | +27.513% |
| 2025-05-12 | 55.55 | 56.96 | 55.50 | 56.88 | +2.764% | 462,717 | +23.769% |
| 2025-05-09 | 56.03 | 56.27 | 55.33 | 55.35 | -1.161% | 188,311 | +27.191% |
| 2025-05-08 | 56.05 | 56.52 | 55.76 | 56.00 | -0.744% | 278,996 | +25.714% |
| 2025-05-07 | 56.19 | 56.61 | 56.03 | 56.42 | +0.714% | 202,932 | +24.778% |
| 2025-05-06 | 57.20 | 57.23 | 55.93 | 56.02 | -2.811% | 335,199 | +25.669% |
| 2025-05-05 | 57.66 | 57.89 | 57.47 | 57.64 | -0.311% | 357,528 | +22.137% |
| 2025-05-02 | 57.93 | 58.01 | 57.40 | 57.82 | +1.599% | 404,139 | +21.757% |
| 2025-05-01 | 57.86 | 57.90 | 56.90 | 56.91 | -2.818% | 213,355 | +23.704% |
| 2025-04-30 | 58.20 | 58.72 | 57.65 | 58.56 | +0.740% | 149,443 | +20.219% |
| 2025-04-29 | 57.68 | 58.42 | 57.51 | 58.13 | +0.554% | 289,171 | +21.108% |
| 2025-04-28 | 57.64 | 57.98 | 57.30 | 57.81 | +0.399% | 310,003 | +21.778% |
| 2025-04-25 | 57.34 | 57.63 | 56.67 | 57.58 | +0.471% | 660,203 | +22.265% |
| 2025-04-24 | 56.64 | 57.37 | 56.31 | 57.31 | +1.344% | 268,882 | +22.841% |
| 2025-04-23 | 56.85 | 57.48 | 56.36 | 56.55 | +0.641% | 149,804 | +24.492% |
| 2025-04-22 | 55.64 | 56.23 | 55.48 | 56.19 | +1.886% | 182,122 | +25.289% |
| 2025-04-21 | 56.15 | 56.15 | 54.75 | 55.15 | -2.095% | 691,508 | +27.652% |
| 2025-04-17 | 56.29 | 56.77 | 56.19 | 56.33 | -0.635% | 289,646 | +24.978% |
| 2025-04-16 | 57.35 | 57.60 | 56.40 | 56.69 | -0.926% | 272,102 | +24.184% |
| 2025-04-15 | 57.73 | 57.76 | 57.06 | 57.22 | -0.746% | 445,992 | +23.034% |
| 2025-04-14 | 57.50 | 57.81 | 56.95 | 57.65 | 0.000% | 260,494 | +22.116% |