IYK
iShares U.S. Consumer Staples ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:33 PM EDT
70.94USD+0.368%(+0.26)339,027
IYK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 70.86 | 71.09 | 70.57 | 70.91 | +0.325% | 339,027 | 0.000% |
| 2026-10-01 | 70.60 | 70.99 | 70.54 | 70.68 | -0.071% | 677,778 | +0.325% |
| 2026-09-30 | 72.00 | 72.00 | 70.72 | 70.73 | -1.435% | 295,612 | +0.254% |
| 2026-09-29 | 71.32 | 71.76 | 71.19 | 71.76 | -0.097% | 380,565 | -1.185% |
| 2026-09-28 | 71.58 | 72.04 | 71.31 | 71.83 | +0.098% | 511,303 | -1.281% |
| 2026-09-25 | 71.59 | 71.78 | 71.19 | 71.76 | +0.098% | 253,062 | -1.185% |
| 2026-09-24 | 72.41 | 72.81 | 71.67 | 71.69 | -0.651% | 3,115,987 | -1.088% |
| 2026-09-23 | 72.44 | 72.77 | 71.98 | 72.16 | -0.414% | 125,991 | -1.732% |
| 2026-09-22 | 72.37 | 72.69 | 72.22 | 72.46 | +0.765% | 81,121 | -2.139% |
| 2026-09-21 | 72.32 | 72.32 | 71.83 | 71.91 | -0.649% | 89,767 | -1.391% |
| 2026-09-18 | 72.67 | 72.67 | 72.26 | 72.38 | -0.904% | 304,819 | -2.031% |
| 2026-09-17 | 73.34 | 73.34 | 72.75 | 73.04 | -0.191% | 87,742 | -2.916% |
| 2026-09-16 | 73.59 | 73.86 | 73.15 | 73.18 | -0.638% | 92,856 | -3.102% |
| 2026-09-15 | 73.65 | 73.79 | 73.13 | 73.65 | -1.008% | 141,042 | -3.720% |
| 2026-09-14 | 74.53 | 74.93 | 74.22 | 74.40 | +1.005% | 839,788 | -4.691% |
| 2026-09-11 | 73.92 | 73.98 | 73.39 | 73.66 | +0.300% | 127,686 | -3.733% |
| 2026-09-10 | 73.73 | 74.04 | 73.42 | 73.44 | +0.136% | 111,818 | -3.445% |
| 2026-09-09 | 73.77 | 73.77 | 73.18 | 73.34 | -1.039% | 92,325 | -3.313% |
| 2026-09-08 | 74.14 | 74.34 | 73.86 | 74.11 | -0.483% | 97,349 | -4.318% |
| 2026-09-04 | 74.76 | 74.98 | 74.41 | 74.47 | -0.878% | 104,194 | -4.780% |
| 2026-09-03 | 75.40 | 75.47 | 74.87 | 75.13 | -0.543% | 85,089 | -5.617% |
| 2026-09-02 | 75.19 | 75.96 | 75.00 | 75.54 | +0.613% | 98,248 | -6.129% |
| 2026-09-01 | 75.09 | 75.82 | 74.94 | 75.08 | +0.563% | 119,653 | -5.554% |
| 2026-08-31 | 75.01 | 75.01 | 74.50 | 74.66 | -0.665% | 118,923 | -5.023% |
| 2026-08-28 | 75.01 | 75.31 | 74.94 | 75.16 | +0.629% | 74,924 | -5.655% |
| 2026-08-27 | 75.00 | 75.33 | 74.69 | 74.69 | -1.425% | 112,650 | -5.061% |
| 2026-08-26 | 76.05 | 76.22 | 75.77 | 75.77 | -0.303% | 92,442 | -6.414% |
| 2026-08-25 | 75.87 | 76.05 | 75.52 | 76.00 | -0.302% | 134,612 | -6.697% |
| 2026-08-24 | 75.73 | 76.38 | 75.73 | 76.23 | +1.208% | 122,211 | -6.979% |
| 2026-08-21 | 75.01 | 75.40 | 74.96 | 75.32 | +0.453% | 169,775 | -5.855% |
| 2026-08-20 | 74.65 | 75.59 | 74.65 | 74.98 | -0.120% | 138,788 | -5.428% |
| 2026-08-19 | 74.55 | 75.47 | 74.55 | 75.07 | +0.846% | 152,915 | -5.541% |
| 2026-08-18 | 74.36 | 74.82 | 74.04 | 74.44 | +1.086% | 178,343 | -4.742% |
| 2026-08-17 | 74.28 | 74.38 | 73.55 | 73.64 | -1.603% | 155,139 | -3.707% |
| 2026-08-14 | 74.43 | 74.88 | 74.29 | 74.84 | +0.551% | 87,767 | -5.251% |
| 2026-08-13 | 74.28 | 74.84 | 74.28 | 74.43 | +0.758% | 113,347 | -4.729% |
| 2026-08-12 | 73.44 | 74.08 | 73.44 | 73.87 | -0.310% | 134,853 | -4.007% |
| 2026-08-11 | 73.94 | 74.44 | 73.72 | 74.10 | -0.121% | 140,712 | -4.305% |
| 2026-08-10 | 74.22 | 74.50 | 73.94 | 74.19 | -0.349% | 151,969 | -4.421% |
| 2026-08-07 | 74.03 | 74.63 | 73.87 | 74.45 | -0.134% | 499,324 | -4.755% |
| 2026-08-06 | 75.52 | 75.52 | 74.10 | 74.55 | -0.268% | 278,827 | -4.883% |
| 2026-08-05 | 74.68 | 74.88 | 74.12 | 74.75 | +0.188% | 251,956 | -5.137% |
| 2026-08-04 | 73.80 | 74.64 | 73.44 | 74.61 | +0.553% | 290,192 | -4.959% |
| 2026-08-03 | 75.14 | 75.43 | 74.18 | 74.20 | -0.696% | 463,174 | -4.434% |
| 2026-07-31 | 74.71 | 75.08 | 74.26 | 74.72 | -0.823% | 188,227 | -5.099% |
| 2026-07-30 | 75.72 | 75.80 | 74.89 | 75.34 | -1.965% | 149,699 | -5.880% |
| 2026-07-29 | 76.42 | 77.59 | 76.42 | 76.85 | -0.247% | 180,032 | -7.729% |
| 2026-07-28 | 76.86 | 78.33 | 76.78 | 77.04 | +2.216% | 297,904 | -7.957% |
| 2026-07-27 | 74.66 | 75.60 | 74.61 | 75.37 | +1.202% | 285,869 | -5.917% |
| 2026-07-24 | 73.86 | 74.65 | 73.70 | 74.47 | +1.064% | 164,321 | -4.787% |
| 2026-07-23 | 73.80 | 74.02 | 73.29 | 73.69 | -1.066% | 221,080 | -3.774% |
| 2026-07-22 | 74.68 | 75.13 | 74.34 | 74.48 | +0.547% | 176,839 | -4.800% |
| 2026-07-21 | 74.23 | 74.32 | 73.88 | 74.08 | -0.544% | 100,210 | -4.279% |
| 2026-07-20 | 74.64 | 74.80 | 74.19 | 74.48 | -0.394% | 101,994 | -4.800% |
| 2026-07-17 | 75.83 | 76.44 | 74.36 | 74.78 | -0.625% | 368,091 | -5.175% |
| 2026-07-16 | 73.72 | 75.25 | 73.72 | 75.25 | +2.927% | 120,003 | -5.767% |
| 2026-07-15 | 72.83 | 73.63 | 72.75 | 73.11 | +0.027% | 164,312 | -3.009% |
| 2026-07-14 | 74.12 | 74.12 | 73.03 | 73.09 | -1.469% | 176,236 | -2.983% |
| 2026-07-13 | 74.17 | 75.03 | 74.00 | 74.18 | +0.549% | 101,053 | -4.408% |
| 2026-07-10 | 73.16 | 73.88 | 73.16 | 73.78 | +0.854% | 93,140 | -3.883% |
| 2026-07-09 | 73.70 | 73.88 | 73.03 | 73.15 | -1.574% | 91,940 | -3.062% |
| 2026-07-08 | 75.02 | 75.09 | 74.31 | 74.32 | -0.986% | 90,831 | -4.588% |
| 2026-07-07 | 75.23 | 76.02 | 74.65 | 75.06 | +1.245% | 193,447 | -5.529% |
| 2026-07-06 | 74.61 | 74.78 | 73.44 | 74.14 | -0.900% | 345,302 | -4.353% |
| 2026-07-02 | 73.64 | 74.86 | 73.64 | 74.81 | +2.074% | 270,692 | -5.213% |
| 2026-07-01 | 72.85 | 73.39 | 72.72 | 73.29 | +0.867% | 153,999 | -3.247% |
| 2026-06-30 | 73.27 | 73.30 | 72.53 | 72.66 | -1.170% | 209,363 | -2.408% |
| 2026-06-29 | 73.66 | 73.81 | 73.14 | 73.52 | -0.177% | 242,310 | -3.550% |
| 2026-06-26 | 73.41 | 73.89 | 73.25 | 73.65 | +1.029% | 172,903 | -3.720% |
| 2026-06-25 | 72.64 | 73.64 | 72.64 | 72.90 | 0.000% | 215,565 | -2.730% |
| 2026-06-24 | 72.66 | 73.25 | 72.46 | 72.90 | +0.663% | 206,720 | -2.730% |
| 2026-06-23 | 72.21 | 72.51 | 71.70 | 72.42 | +1.885% | 217,511 | -2.085% |
| 2026-06-22 | 71.59 | 71.83 | 71.05 | 71.08 | -0.685% | 361,264 | -0.239% |
| 2026-06-18 | 72.11 | 72.16 | 71.43 | 71.57 | -0.694% | 402,232 | -0.922% |
| 2026-06-17 | 72.95 | 73.13 | 71.78 | 72.07 | -1.732% | 314,027 | -1.610% |
| 2026-06-16 | 73.38 | 73.80 | 72.82 | 73.34 | +0.246% | 113,672 | -3.313% |
| 2026-06-15 | 73.02 | 73.26 | 72.71 | 73.16 | -0.975% | 587,524 | -3.075% |
| 2026-06-12 | 73.63 | 73.94 | 73.41 | 73.88 | +0.695% | 900,955 | -4.020% |
| 2026-06-11 | 73.84 | 74.11 | 73.35 | 73.37 | -0.488% | 300,885 | -3.353% |
| 2026-06-10 | 73.06 | 73.89 | 72.91 | 73.73 | +1.697% | 363,029 | -3.825% |
| 2026-06-09 | 71.36 | 72.72 | 71.18 | 72.50 | +1.583% | 540,543 | -2.193% |
| 2026-06-08 | 71.47 | 71.78 | 71.29 | 71.37 | -0.723% | 234,153 | -0.645% |
| 2026-06-05 | 70.65 | 72.59 | 70.65 | 71.89 | +2.335% | 845,960 | -1.363% |
| 2026-06-04 | 71.30 | 71.36 | 70.11 | 70.25 | -0.199% | 153,392 | +0.940% |
| 2026-06-03 | 70.17 | 70.95 | 70.17 | 70.39 | +0.242% | 175,414 | +0.739% |
| 2026-06-02 | 70.11 | 70.54 | 69.97 | 70.22 | +0.014% | 210,702 | +0.983% |
| 2026-06-01 | 70.69 | 70.74 | 70.09 | 70.21 | -1.266% | 339,157 | +0.997% |
| 2026-05-29 | 71.87 | 71.87 | 71.05 | 71.11 | -1.482% | 258,363 | -0.281% |
| 2026-05-28 | 72.52 | 72.74 | 72.11 | 72.18 | -0.592% | 134,691 | -1.759% |
| 2026-05-27 | 71.99 | 73.06 | 71.98 | 72.61 | +1.241% | 246,577 | -2.341% |
| 2026-05-26 | 72.70 | 72.83 | 71.72 | 71.72 | -1.592% | 116,152 | -1.129% |
| 2026-05-22 | 72.55 | 73.02 | 72.47 | 72.88 | +0.524% | 103,665 | -2.703% |
| 2026-05-21 | 72.19 | 72.50 | 71.65 | 72.50 | +0.069% | 263,255 | -2.193% |
| 2026-05-20 | 72.56 | 72.85 | 72.12 | 72.45 | -0.344% | 1,602,243 | -2.126% |
| 2026-05-19 | 72.87 | 73.44 | 72.30 | 72.70 | -0.247% | 1,856,138 | -2.462% |
| 2026-05-18 | 72.20 | 72.92 | 72.20 | 72.88 | +0.900% | 228,707 | -2.703% |
| 2026-05-15 | 72.90 | 72.91 | 72.17 | 72.23 | -0.359% | 173,370 | -1.827% |
| 2026-05-14 | 72.54 | 72.86 | 72.38 | 72.49 | +0.291% | 108,584 | -2.180% |
| 2026-05-13 | 72.07 | 72.85 | 72.01 | 72.28 | +0.097% | 139,696 | -1.895% |
| 2026-05-12 | 71.51 | 72.68 | 71.05 | 72.21 | +1.276% | 119,959 | -1.800% |
| 2026-05-11 | 71.42 | 71.42 | 70.91 | 71.30 | -0.028% | 143,781 | -0.547% |
| 2026-05-08 | 71.49 | 71.82 | 71.30 | 71.32 | +0.338% | 210,165 | -0.575% |
| 2026-05-07 | 71.26 | 71.39 | 70.53 | 71.08 | -0.504% | 320,971 | -0.239% |
| 2026-05-06 | 71.50 | 71.64 | 71.13 | 71.44 | +0.028% | 186,778 | -0.742% |
| 2026-05-05 | 71.00 | 71.72 | 70.71 | 71.42 | +0.436% | 198,745 | -0.714% |
| 2026-05-04 | 71.17 | 71.72 | 70.86 | 71.11 | -0.754% | 173,995 | -0.281% |
| 2026-05-01 | 72.18 | 72.32 | 71.38 | 71.65 | -0.167% | 177,259 | -1.033% |
| 2026-04-30 | 71.24 | 71.92 | 71.20 | 71.77 | +1.141% | 173,410 | -1.198% |
| 2026-04-29 | 70.89 | 71.31 | 70.62 | 70.96 | -0.295% | 136,986 | -0.070% |
| 2026-04-28 | 71.13 | 71.65 | 70.89 | 71.17 | +1.512% | 139,901 | -0.365% |
| 2026-04-27 | 70.44 | 70.91 | 70.09 | 70.11 | -0.750% | 131,222 | +1.141% |
| 2026-04-24 | 71.16 | 71.22 | 70.39 | 70.64 | -0.085% | 171,393 | +0.382% |
| 2026-04-23 | 69.76 | 70.92 | 69.76 | 70.70 | +1.859% | 188,237 | +0.297% |
| 2026-04-22 | 69.30 | 69.86 | 69.20 | 69.41 | +0.550% | 255,956 | +2.161% |
| 2026-04-21 | 69.94 | 69.98 | 69.02 | 69.03 | -1.231% | 189,658 | +2.723% |
| 2026-04-20 | 70.28 | 70.46 | 69.64 | 69.89 | -0.498% | 149,473 | +1.459% |
| 2026-04-17 | 69.39 | 70.29 | 69.36 | 70.24 | +0.920% | 186,760 | +0.954% |
| 2026-04-16 | 69.19 | 69.84 | 69.12 | 69.60 | +0.549% | 314,764 | +1.882% |
| 2026-04-15 | 69.76 | 69.83 | 68.92 | 69.22 | -1.001% | 449,591 | +2.441% |
| 2026-04-14 | 69.81 | 70.23 | 69.53 | 69.92 | -0.328% | 315,165 | +1.416% |
| 2026-04-13 | 70.58 | 70.58 | 69.66 | 70.15 | -0.740% | 317,655 | +1.083% |
| 2026-04-10 | 71.21 | 71.21 | 70.49 | 70.67 | -0.698% | 283,458 | +0.335% |
| 2026-04-09 | 70.25 | 71.32 | 70.25 | 71.17 | +0.708% | 252,033 | -0.365% |
| 2026-04-08 | 69.69 | 70.67 | 69.40 | 70.67 | +1.596% | 513,701 | +0.340% |
| 2026-04-07 | 70.27 | 70.47 | 69.44 | 69.56 | -0.982% | 403,243 | +1.941% |
| 2026-04-06 | 69.88 | 70.26 | 69.61 | 70.25 | +0.429% | 436,798 | +0.940% |
| 2026-04-02 | 69.59 | 69.99 | 69.38 | 69.95 | +0.546% | 248,997 | +1.372% |
| 2026-04-01 | 69.77 | 69.84 | 68.83 | 69.57 | -0.657% | 1,210,903 | +1.926% |
| 2026-03-31 | 70.13 | 70.20 | 69.38 | 70.03 | +0.100% | 561,490 | +1.257% |
| 2026-03-30 | 69.96 | 70.55 | 69.67 | 69.96 | +0.373% | 2,514,367 | +1.358% |
| 2026-03-27 | 69.41 | 70.17 | 69.20 | 69.70 | +0.563% | 635,967 | +1.736% |
| 2026-03-26 | 69.85 | 70.31 | 69.28 | 69.31 | -0.745% | 456,890 | +2.308% |
| 2026-03-25 | 69.62 | 69.92 | 68.98 | 69.83 | +0.518% | 453,078 | +1.547% |
| 2026-03-24 | 69.16 | 70.11 | 69.11 | 69.47 | +0.058% | 406,397 | +2.073% |
| 2026-03-23 | 70.00 | 70.00 | 69.31 | 69.43 | +0.245% | 1,130,012 | +2.132% |
| 2026-03-20 | 69.95 | 70.14 | 69.07 | 69.26 | -0.972% | 741,468 | +2.382% |
| 2026-03-19 | 70.38 | 70.76 | 69.92 | 69.94 | -0.752% | 605,659 | +1.387% |
| 2026-03-18 | 71.78 | 71.78 | 70.47 | 70.47 | -2.518% | 498,859 | +0.624% |
| 2026-03-17 | 72.91 | 73.06 | 72.27 | 72.29 | -0.782% | 352,066 | -1.909% |
| 2026-03-16 | 73.21 | 73.49 | 72.86 | 72.86 | +0.124% | 289,516 | -2.676% |
| 2026-03-13 | 72.84 | 73.16 | 72.64 | 72.77 | +0.483% | 311,971 | -2.556% |
| 2026-03-12 | 72.20 | 73.04 | 72.06 | 72.42 | -0.165% | 522,145 | -2.085% |
| 2026-03-11 | 73.15 | 73.15 | 71.90 | 72.54 | -1.091% | 436,954 | -2.247% |
| 2026-03-10 | 73.55 | 73.89 | 73.03 | 73.34 | -0.448% | 396,329 | -3.313% |
| 2026-03-09 | 72.88 | 73.86 | 72.54 | 73.67 | +0.587% | 500,327 | -3.746% |
| 2026-03-06 | 72.88 | 73.28 | 72.32 | 73.24 | +0.041% | 390,281 | -3.181% |
| 2026-03-05 | 74.15 | 74.19 | 72.98 | 73.21 | -2.152% | 626,370 | -3.142% |
| 2026-03-04 | 75.47 | 75.47 | 74.60 | 74.82 | -0.848% | 565,007 | -5.226% |
| 2026-03-03 | 76.25 | 76.27 | 74.91 | 75.46 | -1.706% | 1,450,895 | -6.030% |
| 2026-03-02 | 77.29 | 77.51 | 76.70 | 76.77 | -1.121% | 713,375 | -7.633% |
| 2026-02-27 | 76.88 | 77.70 | 76.88 | 77.64 | +1.199% | 489,020 | -8.668% |
| 2026-02-26 | 76.83 | 77.11 | 76.55 | 76.72 | +0.274% | 1,177,264 | -7.573% |
| 2026-02-25 | 76.65 | 76.66 | 75.80 | 76.51 | -0.507% | 489,811 | -7.319% |
| 2026-02-24 | 76.52 | 77.00 | 76.15 | 76.90 | +0.470% | 311,414 | -7.789% |
| 2026-02-23 | 75.24 | 76.69 | 75.24 | 76.54 | +1.445% | 354,954 | -7.356% |
| 2026-02-20 | 75.06 | 75.45 | 74.83 | 75.45 | +0.546% | 352,399 | -6.017% |
| 2026-02-19 | 75.06 | 75.49 | 74.65 | 75.04 | -0.093% | 330,963 | -5.504% |
| 2026-02-18 | 75.05 | 75.28 | 74.74 | 75.11 | +0.053% | 235,581 | -5.592% |
| 2026-02-17 | 75.91 | 76.30 | 74.70 | 75.07 | -0.976% | 291,156 | -5.541% |
| 2026-02-13 | 75.71 | 76.40 | 75.38 | 75.81 | -0.026% | 375,529 | -6.464% |
| 2026-02-12 | 75.67 | 76.91 | 75.59 | 75.83 | +0.357% | 487,636 | -6.488% |
| 2026-02-11 | 74.41 | 75.73 | 74.19 | 75.56 | +1.396% | 385,874 | -6.154% |
| 2026-02-10 | 74.41 | 74.89 | 74.07 | 74.52 | -0.094% | 749,003 | -4.844% |
| 2026-02-09 | 74.94 | 75.14 | 74.19 | 74.59 | -0.679% | 659,797 | -4.934% |
| 2026-02-06 | 74.37 | 75.28 | 74.37 | 75.10 | +0.832% | 489,920 | -5.579% |
| 2026-02-05 | 74.04 | 74.94 | 74.04 | 74.48 | +1.471% | 636,922 | -4.793% |
| 2026-02-04 | 73.06 | 73.80 | 73.06 | 73.40 | +0.658% | 672,366 | -3.392% |
| 2026-02-03 | 71.66 | 73.34 | 71.66 | 72.92 | +1.405% | 313,745 | -2.756% |
| 2026-02-02 | 71.40 | 72.08 | 71.22 | 71.91 | +0.616% | 278,741 | -1.391% |
| 2026-01-30 | 70.48 | 71.48 | 70.23 | 71.47 | +1.664% | 181,334 | -0.784% |
| 2026-01-29 | 70.35 | 70.93 | 70.19 | 70.30 | -0.028% | 252,525 | +0.868% |
| 2026-01-28 | 70.53 | 71.02 | 69.96 | 70.32 | -0.650% | 286,762 | +0.839% |
| 2026-01-27 | 70.11 | 70.83 | 70.11 | 70.78 | +0.312% | 152,490 | +0.184% |
| 2026-01-26 | 70.51 | 70.81 | 70.37 | 70.56 | +0.227% | 193,929 | +0.496% |
| 2026-01-23 | 69.96 | 70.44 | 69.85 | 70.40 | +0.802% | 236,351 | +0.724% |
| 2026-01-22 | 69.72 | 70.02 | 69.56 | 69.84 | +0.273% | 292,460 | +1.532% |
| 2026-01-21 | 69.56 | 69.71 | 68.94 | 69.65 | +0.086% | 307,425 | +1.809% |
| 2026-01-20 | 69.10 | 69.78 | 68.85 | 69.59 | +0.375% | 351,097 | +1.897% |
| 2026-01-16 | 69.40 | 69.62 | 69.14 | 69.33 | -0.459% | 392,203 | +2.279% |
| 2026-01-15 | 69.27 | 69.75 | 69.03 | 69.65 | +0.375% | 248,743 | +1.809% |
| 2026-01-14 | 68.36 | 69.47 | 68.36 | 69.39 | +1.477% | 557,647 | +2.191% |
| 2026-01-13 | 67.80 | 68.41 | 67.78 | 68.38 | +0.915% | 319,100 | +3.700% |
| 2026-01-12 | 67.29 | 67.78 | 67.07 | 67.76 | +0.833% | 178,180 | +4.649% |
| 2026-01-09 | 66.63 | 67.25 | 66.58 | 67.20 | +0.886% | 228,427 | +5.521% |
| 2026-01-08 | 65.21 | 66.71 | 65.21 | 66.61 | +2.116% | 410,859 | +6.455% |
| 2026-01-07 | 65.92 | 65.99 | 65.22 | 65.23 | -0.957% | 217,149 | +8.708% |
| 2026-01-06 | 66.14 | 66.32 | 65.83 | 65.86 | -0.453% | 260,889 | +7.668% |
| 2026-01-05 | 66.41 | 66.42 | 65.51 | 66.16 | -0.824% | 350,311 | +7.180% |
| 2026-01-02 | 66.91 | 66.99 | 66.41 | 66.71 | -0.314% | 300,462 | +6.296% |
| 2025-12-31 | 67.24 | 67.27 | 66.92 | 66.92 | -0.622% | 148,527 | +5.962% |
| 2025-12-30 | 67.35 | 67.47 | 67.25 | 67.34 | -0.105% | 124,254 | +5.303% |
| 2025-12-29 | 67.31 | 67.53 | 67.27 | 67.41 | +0.134% | 92,410 | +5.192% |
| 2025-12-26 | 67.19 | 67.52 | 67.12 | 67.32 | -0.022% | 128,373 | +5.333% |
| 2025-12-24 | 66.97 | 67.40 | 66.97 | 67.33 | +0.523% | 121,772 | +5.309% |
| 2025-12-23 | 67.07 | 67.10 | 66.75 | 66.98 | -0.201% | 119,608 | +5.860% |
| 2025-12-22 | 66.83 | 67.31 | 66.83 | 67.12 | +0.104% | 170,056 | +5.647% |
| 2025-12-19 | 67.34 | 67.52 | 67.03 | 67.05 | -0.401% | 212,668 | +5.757% |
| 2025-12-18 | 67.53 | 67.80 | 67.31 | 67.32 | -0.635% | 205,147 | +5.333% |
| 2025-12-17 | 67.60 | 67.92 | 67.52 | 67.75 | +0.430% | 265,880 | +4.664% |
| 2025-12-16 | 68.07 | 68.08 | 67.44 | 67.46 | -1.590% | 242,114 | +5.114% |
| 2025-12-15 | 68.13 | 68.64 | 68.13 | 68.55 | +0.883% | 166,839 | +3.443% |
| 2025-12-12 | 67.55 | 67.97 | 67.49 | 67.95 | +0.861% | 265,104 | +4.356% |
| 2025-12-11 | 67.35 | 67.77 | 67.28 | 67.37 | +0.343% | 169,946 | +5.255% |
| 2025-12-10 | 66.95 | 67.18 | 66.85 | 67.14 | +0.629% | 394,993 | +5.615% |
| 2025-12-09 | 66.86 | 67.20 | 66.65 | 66.72 | +0.240% | 214,372 | +6.280% |
| 2025-12-08 | 66.85 | 66.85 | 66.41 | 66.56 | -0.627% | 626,581 | +6.535% |
| 2025-12-05 | 67.27 | 67.47 | 66.92 | 66.98 | -0.505% | 101,077 | +5.867% |
| 2025-12-04 | 67.63 | 67.81 | 66.97 | 67.32 | -0.517% | 1,542,656 | +5.333% |
| 2025-12-03 | 68.27 | 68.76 | 67.58 | 67.67 | -0.704% | 152,298 | +4.788% |
| 2025-12-02 | 68.84 | 68.84 | 67.74 | 68.15 | -1.346% | 343,346 | +4.050% |
| 2025-12-01 | 69.36 | 69.56 | 69.01 | 69.08 | -0.475% | 180,331 | +2.649% |
| 2025-11-28 | 69.11 | 69.47 | 69.11 | 69.41 | +0.274% | 102,451 | +2.161% |
| 2025-11-26 | 68.86 | 69.44 | 68.86 | 69.22 | +0.450% | 165,175 | +2.441% |
| 2025-11-25 | 68.24 | 68.94 | 68.24 | 68.91 | +1.308% | 254,891 | +2.902% |
| 2025-11-24 | 68.61 | 68.69 | 67.79 | 68.02 | -1.047% | 354,715 | +4.249% |
| 2025-11-21 | 67.98 | 69.07 | 67.98 | 68.74 | +1.357% | 425,032 | +3.157% |
| 2025-11-20 | 67.80 | 68.01 | 67.59 | 67.82 | 0.000% | 335,258 | +4.556% |
| 2025-11-19 | 68.00 | 68.07 | 67.61 | 67.82 | -0.499% | 231,792 | +4.556% |
| 2025-11-18 | 67.81 | 68.26 | 67.59 | 68.16 | +0.918% | 401,381 | +4.035% |
| 2025-11-17 | 67.91 | 68.25 | 67.53 | 67.54 | -0.603% | 273,668 | +4.990% |
| 2025-11-14 | 68.21 | 68.45 | 67.65 | 67.95 | -0.088% | 244,569 | +4.356% |
| 2025-11-13 | 67.96 | 68.40 | 67.81 | 68.01 | +0.015% | 226,857 | +4.264% |
| 2025-11-12 | 68.19 | 68.44 | 68.00 | 68.00 | -0.293% | 425,350 | +4.279% |
| 2025-11-11 | 67.43 | 68.27 | 67.43 | 68.20 | +1.443% | 140,944 | +3.974% |
| 2025-11-10 | 67.12 | 67.30 | 66.76 | 67.23 | -0.208% | 282,253 | +5.474% |
| 2025-11-07 | 66.98 | 67.46 | 66.81 | 67.37 | +1.324% | 392,586 | +5.255% |
| 2025-11-06 | 66.28 | 66.68 | 66.07 | 66.49 | -0.135% | 285,039 | +6.648% |
| 2025-11-05 | 66.56 | 66.85 | 66.38 | 66.58 | +0.090% | 265,079 | +6.503% |
| 2025-11-04 | 66.46 | 66.63 | 66.15 | 66.52 | +0.377% | 295,937 | +6.600% |
| 2025-11-03 | 66.63 | 66.63 | 66.07 | 66.27 | -0.793% | 358,232 | +7.002% |
| 2025-10-31 | 66.56 | 66.92 | 66.43 | 66.80 | -0.224% | 304,443 | +6.153% |
| 2025-10-30 | 66.96 | 67.37 | 66.89 | 66.95 | -0.357% | 447,874 | +5.915% |
| 2025-10-29 | 68.18 | 68.27 | 67.09 | 67.19 | -2.169% | 493,326 | +5.537% |
| 2025-10-28 | 69.07 | 69.21 | 68.63 | 68.68 | -0.852% | 119,578 | +3.247% |
| 2025-10-27 | 69.32 | 69.32 | 68.85 | 69.27 | +0.101% | 170,799 | +2.368% |
| 2025-10-24 | 69.70 | 69.73 | 69.20 | 69.20 | +0.029% | 229,130 | +2.471% |
| 2025-10-23 | 69.62 | 69.62 | 68.97 | 69.18 | -0.503% | 134,057 | +2.501% |
| 2025-10-22 | 69.17 | 69.89 | 68.94 | 69.53 | +0.550% | 191,361 | +1.985% |
| 2025-10-21 | 69.52 | 69.52 | 68.76 | 69.15 | -0.303% | 294,830 | +2.545% |
| 2025-10-20 | 69.47 | 69.59 | 69.14 | 69.36 | -0.014% | 205,975 | +2.235% |
| 2025-10-17 | 68.78 | 69.46 | 68.78 | 69.37 | +1.241% | 155,813 | +2.220% |
| 2025-10-16 | 68.79 | 69.18 | 68.49 | 68.52 | -0.044% | 226,756 | +3.488% |
| 2025-10-15 | 68.62 | 69.09 | 68.37 | 68.55 | -0.247% | 120,505 | +3.443% |
| 2025-10-14 | 67.94 | 68.77 | 67.90 | 68.72 | +1.074% | 265,407 | +3.187% |
| 2025-10-13 | 68.03 | 68.31 | 67.74 | 67.99 | -0.570% | 194,915 | +4.295% |
| 2025-10-10 | 68.17 | 68.81 | 68.15 | 68.38 | +0.633% | 213,997 | +3.700% |
| 2025-10-09 | 67.72 | 67.95 | 67.45 | 67.95 | +0.458% | 112,148 | +4.356% |
| 2025-10-08 | 68.06 | 68.06 | 67.53 | 67.64 | -0.661% | 114,636 | +4.834% |
| 2025-10-07 | 67.50 | 68.21 | 67.31 | 68.09 | +1.069% | 207,750 | +4.142% |
| 2025-10-06 | 67.77 | 67.77 | 67.32 | 67.37 | -0.810% | 165,561 | +5.255% |
| 2025-10-03 | 67.93 | 68.25 | 67.89 | 67.92 | -0.176% | 129,809 | +4.402% |
| 2025-10-02 | 68.06 | 68.38 | 67.95 | 68.04 | -0.512% | 252,471 | +4.218% |
| 2025-10-01 | 68.42 | 68.48 | 68.06 | 68.39 | 0.000% | 199,646 | +3.685% |
| 2025-09-30 | 68.19 | 68.54 | 68.13 | 68.39 | +0.279% | 127,473 | +3.685% |
| 2025-09-29 | 68.23 | 68.23 | 67.81 | 68.20 | +0.176% | 107,277 | +3.974% |
| 2025-09-26 | 67.76 | 68.11 | 67.76 | 68.08 | +0.636% | 85,340 | +4.157% |
| 2025-09-25 | 68.76 | 68.80 | 67.64 | 67.65 | -1.125% | 137,608 | +4.819% |
| 2025-09-24 | 68.18 | 68.70 | 68.18 | 68.42 | +0.161% | 184,715 | +3.639% |
| 2025-09-23 | 67.72 | 68.34 | 67.72 | 68.31 | +0.901% | 112,762 | +3.806% |
| 2025-09-22 | 68.25 | 68.25 | 67.60 | 67.70 | -1.052% | 220,467 | +4.742% |
| 2025-09-19 | 68.53 | 68.62 | 68.36 | 68.42 | +0.088% | 144,807 | +3.639% |
| 2025-09-18 | 68.70 | 68.80 | 68.31 | 68.36 | -1.028% | 261,358 | +3.730% |
| 2025-09-17 | 68.70 | 69.46 | 68.69 | 69.07 | +0.744% | 202,625 | +2.664% |
| 2025-09-16 | 68.36 | 68.77 | 68.28 | 68.56 | -0.189% | 211,595 | +3.428% |
| 2025-09-15 | 69.76 | 69.83 | 68.69 | 68.69 | -1.661% | 122,907 | +3.232% |
| 2025-09-12 | 70.05 | 70.25 | 69.75 | 69.85 | -0.442% | 109,924 | +1.518% |
| 2025-09-11 | 69.75 | 70.39 | 69.62 | 70.16 | +0.877% | 196,425 | +1.069% |
| 2025-09-10 | 69.68 | 69.80 | 69.06 | 69.55 | -0.515% | 274,786 | +1.955% |
| 2025-09-09 | 69.47 | 70.01 | 69.38 | 69.91 | +0.532% | 210,192 | +1.430% |
| 2025-09-08 | 69.89 | 69.89 | 69.15 | 69.54 | -0.742% | 233,216 | +1.970% |
| 2025-09-05 | 69.90 | 70.37 | 69.67 | 70.06 | +0.186% | 237,429 | +1.213% |
| 2025-09-04 | 70.11 | 70.42 | 69.77 | 69.93 | -0.157% | 227,603 | +1.401% |
| 2025-09-03 | 70.07 | 70.36 | 69.48 | 70.04 | -0.525% | 445,854 | +1.242% |
| 2025-09-02 | 70.48 | 70.85 | 70.15 | 70.41 | +0.100% | 165,407 | +0.710% |
| 2025-08-29 | 69.86 | 70.35 | 69.80 | 70.34 | +0.947% | 119,139 | +0.810% |
| 2025-08-28 | 70.05 | 70.05 | 69.37 | 69.68 | -0.542% | 105,438 | +1.765% |
| 2025-08-27 | 69.89 | 70.11 | 69.80 | 70.06 | +0.157% | 104,793 | +1.213% |
| 2025-08-26 | 70.19 | 70.32 | 69.84 | 69.95 | -0.512% | 173,664 | +1.372% |
| 2025-08-25 | 71.20 | 71.22 | 70.25 | 70.31 | -1.582% | 116,727 | +0.853% |
| 2025-08-22 | 71.86 | 72.19 | 71.26 | 71.44 | -0.251% | 198,910 | -0.742% |
| 2025-08-21 | 71.43 | 71.67 | 71.28 | 71.62 | -0.084% | 117,782 | -0.991% |
| 2025-08-20 | 71.27 | 72.24 | 71.27 | 71.68 | +0.915% | 181,513 | -1.074% |
| 2025-08-19 | 70.30 | 71.05 | 70.20 | 71.03 | +1.211% | 156,088 | -0.169% |
| 2025-08-18 | 70.24 | 70.55 | 70.12 | 70.18 | -0.043% | 193,608 | +1.040% |
| 2025-08-15 | 70.24 | 70.50 | 69.94 | 70.21 | +0.400% | 220,726 | +0.997% |
| 2025-08-14 | 70.20 | 70.34 | 69.75 | 69.93 | -0.654% | 328,039 | +1.401% |
| 2025-08-13 | 70.15 | 70.53 | 69.95 | 70.39 | +0.342% | 162,850 | +0.739% |
| 2025-08-12 | 70.12 | 70.21 | 69.85 | 70.15 | +0.043% | 337,858 | +1.083% |
| 2025-08-11 | 70.03 | 70.27 | 69.65 | 70.12 | +0.171% | 241,833 | +1.127% |
| 2025-08-08 | 69.67 | 70.10 | 69.65 | 70.00 | +0.459% | 164,456 | +1.300% |
| 2025-08-07 | 69.35 | 69.79 | 69.06 | 69.68 | +0.461% | 218,610 | +1.765% |
| 2025-08-06 | 68.96 | 69.69 | 68.61 | 69.36 | +0.755% | 158,782 | +2.235% |
| 2025-08-05 | 68.81 | 69.32 | 68.81 | 68.84 | -0.087% | 300,612 | +3.007% |
| 2025-08-04 | 68.60 | 69.03 | 68.60 | 68.90 | +0.306% | 247,284 | +2.917% |
| 2025-08-01 | 68.85 | 69.22 | 68.66 | 68.69 | +0.307% | 689,483 | +3.232% |
| 2025-07-31 | 69.02 | 69.22 | 68.37 | 68.48 | -1.269% | 229,992 | +3.548% |
| 2025-07-30 | 69.83 | 70.02 | 69.17 | 69.36 | -0.716% | 122,178 | +2.235% |
| 2025-07-29 | 69.33 | 69.98 | 69.00 | 69.86 | +0.939% | 141,392 | +1.503% |
| 2025-07-28 | 69.88 | 69.88 | 69.10 | 69.21 | -1.312% | 147,725 | +2.456% |
| 2025-07-25 | 69.97 | 70.24 | 69.79 | 70.13 | +0.100% | 99,807 | +1.112% |
| 2025-07-24 | 70.51 | 70.55 | 69.96 | 70.06 | -0.638% | 173,711 | +1.213% |
| 2025-07-23 | 70.47 | 70.69 | 70.28 | 70.51 | +0.043% | 123,573 | +0.567% |
| 2025-07-22 | 69.63 | 70.66 | 69.59 | 70.48 | +0.313% | 233,890 | +0.610% |
| 2025-07-21 | 70.27 | 70.54 | 70.15 | 70.26 | +0.071% | 97,735 | +0.925% |
| 2025-07-18 | 70.56 | 70.73 | 70.19 | 70.21 | -0.440% | 98,858 | +0.997% |
| 2025-07-17 | 70.20 | 70.59 | 69.97 | 70.52 | +0.916% | 155,972 | +0.553% |
| 2025-07-16 | 69.42 | 69.90 | 69.22 | 69.88 | +0.750% | 123,010 | +1.474% |
| 2025-07-15 | 69.80 | 69.89 | 69.29 | 69.36 | -0.815% | 298,002 | +2.235% |
| 2025-07-14 | 70.00 | 70.10 | 69.51 | 69.93 | -0.171% | 158,708 | +1.401% |
| 2025-07-11 | 70.11 | 70.19 | 69.68 | 70.05 | -0.497% | 175,500 | +1.228% |
| 2025-07-10 | 70.04 | 70.53 | 69.89 | 70.40 | +0.442% | 362,754 | +0.724% |
| 2025-07-09 | 70.62 | 70.62 | 69.65 | 70.09 | -0.525% | 234,968 | +1.170% |
| 2025-07-08 | 70.88 | 70.91 | 70.41 | 70.46 | -0.998% | 275,718 | +0.639% |
| 2025-07-07 | 71.16 | 71.22 | 70.79 | 71.17 | +0.028% | 271,453 | -0.365% |
| 2025-07-03 | 71.08 | 71.19 | 70.78 | 71.15 | +0.197% | 163,202 | -0.337% |
| 2025-07-02 | 71.02 | 71.13 | 70.64 | 71.01 | -0.084% | 216,513 | -0.141% |
| 2025-07-01 | 70.67 | 71.67 | 70.67 | 71.07 | +0.837% | 281,963 | -0.225% |
| 2025-06-30 | 70.09 | 70.58 | 70.07 | 70.48 | +0.513% | 109,004 | +0.610% |
| 2025-06-27 | 69.73 | 70.27 | 69.67 | 70.12 | +0.545% | 228,352 | +1.127% |
| 2025-06-26 | 69.75 | 70.13 | 69.58 | 69.74 | +0.230% | 154,336 | +1.678% |
| 2025-06-25 | 70.37 | 70.37 | 69.55 | 69.58 | -1.445% | 170,571 | +1.911% |
| 2025-06-24 | 70.61 | 70.75 | 70.35 | 70.60 | +0.028% | 73,524 | +0.439% |
| 2025-06-23 | 70.09 | 70.65 | 69.98 | 70.58 | +0.728% | 136,087 | +0.468% |
| 2025-06-20 | 69.95 | 70.29 | 69.95 | 70.07 | +0.387% | 132,928 | +1.199% |
| 2025-06-18 | 70.05 | 70.11 | 69.72 | 69.80 | -0.186% | 166,838 | +1.590% |
| 2025-06-17 | 70.24 | 70.40 | 69.87 | 69.93 | -0.823% | 158,158 | +1.401% |
| 2025-06-16 | 70.60 | 71.03 | 70.23 | 70.51 | -0.353% | 108,441 | +0.567% |
| 2025-06-13 | 71.27 | 71.60 | 70.61 | 70.76 | -0.924% | 105,706 | +0.212% |
| 2025-06-12 | 70.84 | 71.44 | 70.66 | 71.42 | +0.847% | 269,683 | -0.714% |
| 2025-06-11 | 70.72 | 70.84 | 70.54 | 70.82 | +0.212% | 103,498 | +0.127% |
| 2025-06-10 | 70.53 | 70.95 | 70.45 | 70.67 | +0.284% | 823,678 | +0.340% |
| 2025-06-09 | 70.54 | 70.65 | 70.13 | 70.47 | -0.198% | 139,659 | +0.624% |
| 2025-06-06 | 70.61 | 70.86 | 70.42 | 70.61 | +0.313% | 99,598 | +0.425% |
| 2025-06-05 | 70.76 | 70.76 | 70.21 | 70.39 | -0.635% | 153,785 | +0.739% |
| 2025-06-04 | 71.28 | 71.36 | 70.69 | 70.84 | -0.492% | 122,189 | +0.099% |
| 2025-06-03 | 71.38 | 71.38 | 70.78 | 71.19 | -0.503% | 439,045 | -0.393% |
| 2025-06-02 | 71.53 | 71.55 | 70.89 | 71.55 | -0.181% | 922,068 | -0.894% |
| 2025-05-30 | 71.10 | 71.99 | 71.10 | 71.68 | +0.745% | 133,095 | -1.074% |
| 2025-05-29 | 70.71 | 71.20 | 70.48 | 71.15 | +0.438% | 1,057,517 | -0.337% |
| 2025-05-28 | 71.11 | 71.42 | 70.76 | 70.84 | -0.575% | 214,451 | +0.099% |
| 2025-05-27 | 70.85 | 71.27 | 70.68 | 71.25 | +0.806% | 216,605 | -0.477% |
| 2025-05-23 | 70.33 | 70.79 | 69.81 | 70.68 | +0.641% | 126,086 | +0.325% |
| 2025-05-22 | 70.40 | 70.56 | 69.86 | 70.23 | -0.496% | 75,203 | +0.968% |
| 2025-05-21 | 71.00 | 71.11 | 70.49 | 70.58 | -0.871% | 122,836 | +0.468% |
| 2025-05-20 | 70.97 | 71.42 | 70.97 | 71.20 | +0.296% | 112,400 | -0.407% |
| 2025-05-19 | 70.83 | 71.00 | 70.65 | 70.99 | +0.353% | 75,180 | -0.113% |
| 2025-05-16 | 70.10 | 70.76 | 70.01 | 70.74 | +0.999% | 138,879 | +0.240% |
| 2025-05-15 | 68.60 | 70.06 | 68.60 | 70.04 | +2.473% | 334,970 | +1.242% |
| 2025-05-14 | 68.61 | 68.71 | 68.21 | 68.35 | -0.538% | 331,204 | +3.745% |
| 2025-05-13 | 69.48 | 69.48 | 68.51 | 68.72 | -1.293% | 254,792 | +3.187% |
| 2025-05-12 | 69.53 | 69.72 | 68.93 | 69.62 | -0.301% | 398,860 | +1.853% |
| 2025-05-09 | 70.23 | 70.34 | 69.77 | 69.83 | -0.683% | 211,193 | +1.547% |
| 2025-05-08 | 70.64 | 70.89 | 70.19 | 70.31 | -0.439% | 208,970 | +0.853% |
| 2025-05-07 | 70.25 | 70.92 | 70.25 | 70.62 | +0.484% | 170,387 | +0.411% |
| 2025-05-06 | 70.17 | 70.46 | 69.95 | 70.28 | -0.170% | 413,689 | +0.896% |
| 2025-05-05 | 70.52 | 70.57 | 69.99 | 70.40 | -0.156% | 126,651 | +0.724% |
| 2025-05-02 | 70.75 | 70.75 | 70.23 | 70.51 | +0.270% | 312,754 | +0.567% |
| 2025-05-01 | 70.68 | 70.83 | 70.20 | 70.32 | -1.069% | 238,492 | +0.839% |
| 2025-04-30 | 70.97 | 71.24 | 70.14 | 71.08 | +0.808% | 161,871 | -0.239% |
| 2025-04-29 | 69.61 | 70.55 | 69.32 | 70.51 | +0.671% | 852,509 | +0.567% |
| 2025-04-28 | 70.31 | 70.48 | 69.68 | 70.04 | -0.171% | 145,802 | +1.242% |
| 2025-04-25 | 70.52 | 70.56 | 69.45 | 70.16 | -0.199% | 166,803 | +1.069% |
| 2025-04-24 | 70.78 | 70.78 | 70.12 | 70.30 | -1.389% | 252,939 | +0.868% |
| 2025-04-23 | 71.64 | 71.84 | 70.66 | 71.29 | -0.489% | 216,894 | -0.533% |
| 2025-04-22 | 70.83 | 71.94 | 70.83 | 71.64 | +1.344% | 505,643 | -1.019% |
| 2025-04-21 | 71.48 | 71.59 | 69.94 | 70.69 | -1.064% | 173,503 | +0.311% |
| 2025-04-17 | 70.31 | 71.78 | 70.31 | 71.45 | +1.665% | 302,054 | -0.756% |
| 2025-04-16 | 71.10 | 71.28 | 69.99 | 70.28 | -0.720% | 141,276 | +0.896% |
| 2025-04-15 | 71.32 | 71.38 | 70.74 | 70.79 | -0.715% | 166,343 | +0.170% |
| 2025-04-14 | 70.54 | 71.51 | 70.14 | 71.30 | 0.000% | 376,862 | -0.547% |