REZ
iShares Residential and Multisector Real Estate ETF
stockNYSEETF
Market OpenOct 5, 2026 12:30:02 PM EDT
87.68USD-0.023%(-0.02)141,380
87.44Bid87.49Ask0.05SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
87.60USD-0.114%(-0.10)
REZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 87.37 | 87.78 | 87.37 | 87.68 | -0.023% | 141,380 | 0.000% |
| 2026-10-02 | 87.95 | 88.55 | 87.57 | 87.70 | +0.023% | 319,594 | -0.023% |
| 2026-10-01 | 88.10 | 88.39 | 87.29 | 87.68 | -0.747% | 239,261 | 0.000% |
| 2026-09-30 | 89.53 | 89.53 | 88.34 | 88.34 | -0.986% | 203,595 | -0.747% |
| 2026-09-29 | 88.98 | 89.35 | 88.71 | 89.22 | +0.056% | 27,903 | -1.726% |
| 2026-09-28 | 89.35 | 89.53 | 88.81 | 89.17 | -0.034% | 35,215 | -1.671% |
| 2026-09-25 | 89.47 | 89.47 | 88.50 | 89.20 | +0.112% | 40,826 | -1.704% |
| 2026-09-24 | 89.63 | 90.10 | 89.10 | 89.10 | +0.017% | 28,435 | -1.594% |
| 2026-09-23 | 89.41 | 90.00 | 89.07 | 89.08 | -0.840% | 105,367 | -1.577% |
| 2026-09-22 | 90.27 | 90.55 | 89.84 | 89.84 | -0.509% | 21,430 | -2.404% |
| 2026-09-21 | 89.79 | 90.53 | 89.79 | 90.30 | +0.646% | 26,138 | -2.901% |
| 2026-09-18 | 90.71 | 90.81 | 89.64 | 89.72 | -1.547% | 52,971 | -2.274% |
| 2026-09-17 | 91.45 | 91.45 | 90.97 | 91.13 | +0.209% | 30,420 | -3.786% |
| 2026-09-16 | 91.36 | 92.03 | 90.53 | 90.94 | -0.655% | 89,455 | -3.585% |
| 2026-09-15 | 92.07 | 92.07 | 91.03 | 91.54 | -0.968% | 112,853 | -4.217% |
| 2026-09-14 | 92.38 | 93.37 | 92.17 | 92.43 | +0.385% | 27,874 | -5.144% |
| 2026-09-11 | 92.68 | 92.74 | 91.87 | 92.08 | +0.087% | 19,333 | -4.778% |
| 2026-09-10 | 92.55 | 92.95 | 91.71 | 92.00 | -0.282% | 42,347 | -4.696% |
| 2026-09-09 | 93.13 | 93.13 | 91.98 | 92.26 | -1.051% | 154,335 | -4.964% |
| 2026-09-08 | 92.84 | 94.06 | 92.84 | 93.24 | -0.011% | 33,725 | -5.963% |
| 2026-09-04 | 93.77 | 94.44 | 93.21 | 93.25 | -1.082% | 30,714 | -5.973% |
| 2026-09-03 | 94.45 | 94.49 | 93.95 | 94.27 | +0.330% | 23,270 | -6.991% |
| 2026-09-02 | 94.30 | 94.37 | 93.28 | 93.96 | -0.392% | 36,515 | -6.684% |
| 2026-09-01 | 93.79 | 94.97 | 93.79 | 94.33 | +0.597% | 69,547 | -7.050% |
| 2026-08-31 | 94.20 | 94.26 | 93.26 | 93.77 | -0.919% | 198,525 | -6.495% |
| 2026-08-28 | 95.41 | 95.41 | 94.58 | 94.64 | -0.274% | 32,079 | -7.354% |
| 2026-08-27 | 95.47 | 95.61 | 94.84 | 94.90 | -1.362% | 41,334 | -7.608% |
| 2026-08-26 | 96.95 | 96.96 | 96.20 | 96.21 | -0.548% | 43,602 | -8.866% |
| 2026-08-25 | 96.76 | 97.05 | 96.11 | 96.74 | -0.021% | 175,787 | -9.365% |
| 2026-08-24 | 96.26 | 97.40 | 96.11 | 96.76 | +0.697% | 36,178 | -9.384% |
| 2026-08-21 | 96.07 | 96.36 | 95.39 | 96.09 | +0.345% | 31,967 | -8.752% |
| 2026-08-20 | 95.32 | 96.19 | 95.30 | 95.76 | +0.483% | 21,765 | -8.438% |
| 2026-08-19 | 94.83 | 95.42 | 94.73 | 95.30 | +0.953% | 45,592 | -7.996% |
| 2026-08-18 | 95.05 | 95.37 | 94.40 | 94.40 | -0.201% | 45,840 | -7.119% |
| 2026-08-17 | 95.29 | 95.29 | 94.50 | 94.59 | -0.864% | 23,206 | -7.305% |
| 2026-08-14 | 95.18 | 95.72 | 95.07 | 95.41 | +0.267% | 32,886 | -8.106% |
| 2026-08-13 | 94.23 | 95.55 | 94.23 | 95.16 | +1.569% | 152,215 | -7.860% |
| 2026-08-12 | 93.18 | 93.92 | 93.18 | 93.69 | +0.709% | 23,536 | -6.415% |
| 2026-08-11 | 94.54 | 94.54 | 93.00 | 93.03 | -2.146% | 86,924 | -5.751% |
| 2026-08-10 | 95.99 | 95.99 | 94.80 | 95.07 | -1.584% | 60,477 | -7.773% |
| 2026-08-07 | 95.86 | 96.73 | 95.62 | 96.60 | +0.656% | 17,485 | -9.234% |
| 2026-08-06 | 96.99 | 97.13 | 95.69 | 95.97 | -0.665% | 65,487 | -8.638% |
| 2026-08-05 | 95.82 | 96.61 | 95.59 | 96.61 | +0.933% | 59,472 | -9.246% |
| 2026-08-04 | 95.43 | 95.80 | 94.34 | 95.72 | -0.312% | 57,197 | -8.399% |
| 2026-08-03 | 96.11 | 97.03 | 95.76 | 96.02 | -0.094% | 35,032 | -8.686% |
| 2026-07-31 | 96.24 | 96.51 | 95.01 | 96.11 | +0.010% | 30,693 | -8.771% |
| 2026-07-30 | 98.47 | 98.47 | 95.51 | 96.10 | -2.915% | 47,022 | -8.762% |
| 2026-07-29 | 99.39 | 99.58 | 98.64 | 98.98 | -0.066% | 48,916 | -11.421% |
| 2026-07-28 | 100.43 | 100.43 | 98.93 | 99.05 | +0.253% | 45,885 | -11.479% |
| 2026-07-27 | 99.12 | 99.77 | 98.75 | 98.80 | -0.524% | 33,743 | -11.255% |
| 2026-07-24 | 98.48 | 99.49 | 98.37 | 99.32 | +1.399% | 46,162 | -11.720% |
| 2026-07-23 | 97.44 | 98.53 | 97.39 | 97.95 | +0.451% | 47,239 | -10.485% |
| 2026-07-22 | 98.12 | 98.20 | 97.24 | 97.51 | -0.368% | 26,640 | -10.081% |
| 2026-07-21 | 97.56 | 98.09 | 97.52 | 97.87 | +0.236% | 31,867 | -10.412% |
| 2026-07-20 | 97.64 | 98.13 | 97.19 | 97.64 | -0.174% | 28,241 | -10.201% |
| 2026-07-17 | 98.43 | 99.23 | 97.35 | 97.81 | -0.316% | 39,844 | -10.357% |
| 2026-07-16 | 95.47 | 98.12 | 95.47 | 98.12 | +3.143% | 38,945 | -10.640% |
| 2026-07-15 | 96.05 | 96.30 | 94.88 | 95.13 | -0.824% | 74,391 | -7.831% |
| 2026-07-14 | 96.07 | 96.37 | 95.75 | 95.92 | -0.156% | 40,479 | -8.590% |
| 2026-07-13 | 95.44 | 96.36 | 95.44 | 96.07 | +1.126% | 47,919 | -8.733% |
| 2026-07-10 | 95.57 | 95.57 | 94.22 | 95.00 | 0.000% | 31,122 | -7.705% |
| 2026-07-09 | 95.68 | 96.00 | 94.96 | 95.00 | -0.617% | 29,704 | -7.705% |
| 2026-07-08 | 97.49 | 97.49 | 95.59 | 95.59 | -2.019% | 33,378 | -8.275% |
| 2026-07-07 | 97.21 | 98.64 | 96.78 | 97.56 | +1.245% | 44,786 | -10.127% |
| 2026-07-06 | 97.26 | 97.42 | 96.11 | 96.36 | -1.108% | 34,660 | -9.008% |
| 2026-07-02 | 95.93 | 97.46 | 95.93 | 97.44 | +1.839% | 32,506 | -10.016% |
| 2026-07-01 | 94.59 | 96.28 | 94.59 | 95.68 | +1.047% | 37,153 | -8.361% |
| 2026-06-30 | 94.37 | 95.40 | 94.25 | 94.69 | -0.744% | 30,166 | -7.402% |
| 2026-06-29 | 94.98 | 95.40 | 94.24 | 95.40 | +0.313% | 49,638 | -8.090% |
| 2026-06-26 | 94.21 | 95.24 | 94.21 | 95.10 | +1.700% | 22,071 | -7.802% |
| 2026-06-25 | 92.96 | 93.59 | 92.54 | 93.51 | +1.070% | 18,375 | -6.235% |
| 2026-06-24 | 92.01 | 93.12 | 91.84 | 92.52 | +0.894% | 82,294 | -5.231% |
| 2026-06-23 | 90.38 | 91.89 | 90.38 | 91.70 | +1.855% | 21,277 | -4.384% |
| 2026-06-22 | 89.24 | 90.21 | 88.89 | 90.03 | +1.055% | 41,586 | -2.610% |
| 2026-06-18 | 89.89 | 89.89 | 88.91 | 89.09 | +0.056% | 25,208 | -1.583% |
| 2026-06-17 | 91.21 | 91.21 | 88.86 | 89.04 | -2.411% | 32,644 | -1.527% |
| 2026-06-16 | 91.77 | 91.99 | 91.01 | 91.24 | -0.088% | 94,044 | -3.902% |
| 2026-06-15 | 92.16 | 92.50 | 91.09 | 91.32 | -1.595% | 66,211 | -3.986% |
| 2026-06-12 | 92.58 | 92.92 | 92.49 | 92.80 | +0.891% | 28,571 | -5.517% |
| 2026-06-11 | 92.68 | 93.07 | 91.98 | 91.98 | -0.541% | 16,784 | -4.675% |
| 2026-06-10 | 92.11 | 93.19 | 92.05 | 92.48 | +0.884% | 25,799 | -5.190% |
| 2026-06-09 | 89.54 | 91.97 | 89.54 | 91.67 | +2.677% | 23,201 | -4.353% |
| 2026-06-08 | 90.83 | 90.83 | 89.06 | 89.28 | -1.642% | 19,050 | -1.792% |
| 2026-06-05 | 89.12 | 91.63 | 89.12 | 90.77 | +1.453% | 25,226 | -3.404% |
| 2026-06-04 | 89.47 | 89.50 | 88.52 | 89.47 | +1.314% | 27,612 | -2.001% |
| 2026-06-03 | 88.02 | 88.86 | 88.02 | 88.31 | +0.478% | 56,692 | -0.713% |
| 2026-06-02 | 88.07 | 88.07 | 87.51 | 87.89 | -0.023% | 13,978 | -0.239% |
| 2026-06-01 | 89.19 | 89.60 | 87.91 | 87.91 | -2.050% | 23,906 | -0.262% |
| 2026-05-29 | 90.64 | 90.69 | 89.70 | 89.75 | -1.514% | 35,949 | -2.306% |
| 2026-05-28 | 91.53 | 91.89 | 91.05 | 91.13 | -0.708% | 17,638 | -3.786% |
| 2026-05-27 | 92.04 | 92.64 | 91.78 | 91.78 | -0.445% | 20,290 | -4.467% |
| 2026-05-26 | 92.10 | 92.60 | 91.83 | 92.19 | +0.179% | 17,442 | -4.892% |
| 2026-05-22 | 92.05 | 92.19 | 91.42 | 92.03 | +0.431% | 19,069 | -4.722% |
| 2026-05-21 | 91.10 | 91.64 | 90.90 | 91.63 | -0.337% | 35,841 | -4.311% |
| 2026-05-20 | 91.13 | 91.94 | 91.11 | 91.94 | +0.933% | 19,040 | -4.633% |
| 2026-05-19 | 90.47 | 91.10 | 90.05 | 91.09 | +0.730% | 30,637 | -3.744% |
| 2026-05-18 | 89.39 | 90.68 | 89.37 | 90.43 | +1.186% | 29,401 | -3.041% |
| 2026-05-15 | 91.21 | 91.21 | 89.37 | 89.37 | -2.028% | 37,625 | -1.891% |
| 2026-05-14 | 92.35 | 92.35 | 91.21 | 91.22 | -0.836% | 27,439 | -3.881% |
| 2026-05-13 | 91.46 | 92.01 | 91.07 | 91.99 | +0.130% | 28,591 | -4.684% |
| 2026-05-12 | 91.83 | 91.95 | 90.86 | 91.87 | +0.514% | 19,469 | -4.560% |
| 2026-05-11 | 91.26 | 91.75 | 91.02 | 91.40 | +0.252% | 24,344 | -4.070% |
| 2026-05-08 | 91.10 | 91.80 | 91.10 | 91.17 | +0.372% | 24,794 | -3.828% |
| 2026-05-07 | 90.56 | 91.16 | 89.78 | 90.83 | -0.382% | 24,705 | -3.470% |
| 2026-05-06 | 90.33 | 91.41 | 90.29 | 91.18 | +1.480% | 20,797 | -3.839% |
| 2026-05-05 | 89.92 | 90.13 | 89.10 | 89.85 | +0.266% | 35,053 | -2.415% |
| 2026-05-04 | 89.90 | 90.59 | 89.36 | 89.61 | -0.576% | 34,690 | -2.155% |
| 2026-05-01 | 90.32 | 90.61 | 89.89 | 90.13 | -0.208% | 33,893 | -2.719% |
| 2026-04-30 | 88.91 | 90.33 | 88.91 | 90.32 | +1.460% | 36,311 | -2.921% |
| 2026-04-29 | 89.34 | 90.03 | 88.89 | 89.02 | -0.638% | 51,095 | -1.503% |
| 2026-04-28 | 88.58 | 89.74 | 88.38 | 89.59 | +1.587% | 51,850 | -2.132% |
| 2026-04-27 | 88.00 | 88.81 | 88.00 | 88.19 | -0.068% | 60,909 | -0.578% |
| 2026-04-24 | 88.19 | 88.78 | 87.86 | 88.25 | +0.045% | 52,145 | -0.646% |
| 2026-04-23 | 86.42 | 88.31 | 86.42 | 88.21 | +2.237% | 45,716 | -0.601% |
| 2026-04-22 | 87.97 | 88.19 | 85.83 | 86.28 | -1.910% | 66,481 | +1.623% |
| 2026-04-21 | 89.44 | 89.44 | 87.60 | 87.96 | -1.907% | 68,986 | -0.318% |
| 2026-04-20 | 89.04 | 89.70 | 89.04 | 89.67 | +0.426% | 44,390 | -2.219% |
| 2026-04-17 | 88.65 | 89.45 | 88.34 | 89.29 | +1.087% | 87,220 | -1.803% |
| 2026-04-16 | 88.07 | 88.50 | 87.97 | 88.33 | +0.329% | 29,255 | -0.736% |
| 2026-04-15 | 87.98 | 88.06 | 87.43 | 88.04 | -0.011% | 37,774 | -0.409% |
| 2026-04-14 | 86.71 | 88.06 | 86.71 | 88.05 | +1.440% | 40,849 | -0.420% |
| 2026-04-13 | 86.88 | 86.88 | 86.16 | 86.80 | -0.299% | 33,879 | +1.014% |
| 2026-04-10 | 86.80 | 87.36 | 86.71 | 87.06 | +0.357% | 75,858 | +0.712% |
| 2026-04-09 | 86.03 | 87.60 | 85.92 | 86.75 | +0.533% | 31,936 | +1.072% |
| 2026-04-08 | 86.08 | 86.41 | 85.91 | 86.29 | +1.458% | 30,035 | +1.611% |
| 2026-04-07 | 84.50 | 85.38 | 84.50 | 85.05 | +0.354% | 20,055 | +3.092% |
| 2026-04-06 | 84.85 | 85.27 | 84.73 | 84.75 | -0.364% | 49,344 | +3.457% |
| 2026-04-02 | 83.60 | 85.09 | 83.60 | 85.06 | +1.601% | 23,363 | +3.080% |
| 2026-04-01 | 83.12 | 84.00 | 83.03 | 83.72 | +0.613% | 64,276 | +4.730% |
| 2026-03-31 | 83.20 | 83.69 | 82.42 | 83.21 | +1.020% | 27,650 | +5.372% |
| 2026-03-30 | 83.05 | 83.58 | 82.08 | 82.37 | +0.146% | 51,982 | +6.447% |
| 2026-03-27 | 82.99 | 83.17 | 82.13 | 82.25 | -0.820% | 39,793 | +6.602% |
| 2026-03-26 | 82.82 | 83.69 | 82.77 | 82.93 | -0.012% | 31,337 | +5.728% |
| 2026-03-25 | 83.26 | 83.50 | 82.70 | 82.94 | -0.036% | 30,874 | +5.715% |
| 2026-03-24 | 82.71 | 83.54 | 82.45 | 82.97 | -0.204% | 43,459 | +5.677% |
| 2026-03-23 | 83.62 | 84.47 | 83.08 | 83.14 | +0.471% | 62,404 | +5.461% |
| 2026-03-20 | 85.68 | 85.68 | 82.30 | 82.75 | -3.622% | 94,069 | +5.958% |
| 2026-03-19 | 86.35 | 86.83 | 85.67 | 85.86 | -0.877% | 39,642 | +2.120% |
| 2026-03-18 | 87.61 | 87.78 | 86.59 | 86.62 | -1.691% | 41,492 | +1.224% |
| 2026-03-17 | 88.12 | 88.68 | 87.95 | 88.11 | +0.536% | 42,460 | -0.488% |
| 2026-03-16 | 87.72 | 88.29 | 87.51 | 87.64 | +0.528% | 60,577 | +0.046% |
| 2026-03-13 | 87.92 | 88.12 | 87.14 | 87.18 | -0.046% | 23,845 | +0.574% |
| 2026-03-12 | 86.67 | 87.92 | 86.67 | 87.22 | -0.103% | 18,820 | +0.527% |
| 2026-03-11 | 88.43 | 88.43 | 87.09 | 87.31 | -1.489% | 47,203 | +0.424% |
| 2026-03-10 | 88.41 | 89.45 | 87.99 | 88.63 | -0.169% | 44,920 | -1.072% |
| 2026-03-09 | 87.89 | 89.01 | 87.00 | 88.78 | +0.316% | 30,868 | -1.239% |
| 2026-03-06 | 88.12 | 88.57 | 87.55 | 88.50 | -0.484% | 79,400 | -0.927% |
| 2026-03-05 | 88.77 | 88.93 | 88.09 | 88.93 | -0.726% | 49,280 | -1.406% |
| 2026-03-04 | 89.17 | 89.59 | 88.66 | 89.58 | +0.190% | 35,745 | -2.121% |
| 2026-03-03 | 89.06 | 89.81 | 88.20 | 89.41 | -0.777% | 81,486 | -1.935% |
| 2026-03-02 | 89.44 | 90.44 | 89.14 | 90.11 | +0.603% | 67,125 | -2.697% |
| 2026-02-27 | 89.76 | 90.55 | 89.43 | 89.57 | -0.378% | 48,417 | -2.110% |
| 2026-02-26 | 89.60 | 90.08 | 89.37 | 89.91 | +0.773% | 33,861 | -2.480% |
| 2026-02-25 | 89.34 | 89.58 | 88.78 | 89.22 | -0.157% | 38,454 | -1.726% |
| 2026-02-24 | 89.46 | 89.60 | 88.72 | 89.36 | +0.090% | 33,817 | -1.880% |
| 2026-02-23 | 88.85 | 89.83 | 88.85 | 89.28 | +0.439% | 81,768 | -1.792% |
| 2026-02-20 | 88.75 | 89.00 | 88.41 | 88.89 | +0.373% | 65,568 | -1.361% |
| 2026-02-19 | 88.90 | 89.30 | 88.20 | 88.56 | -0.382% | 44,222 | -0.994% |
| 2026-02-18 | 90.03 | 90.03 | 88.83 | 88.90 | -1.387% | 92,911 | -1.372% |
| 2026-02-17 | 89.54 | 90.24 | 89.02 | 90.15 | +1.247% | 66,094 | -2.740% |
| 2026-02-13 | 87.84 | 89.26 | 87.65 | 89.04 | +1.090% | 92,693 | -1.527% |
| 2026-02-12 | 89.09 | 89.54 | 87.66 | 88.08 | -0.811% | 115,595 | -0.454% |
| 2026-02-11 | 88.23 | 89.33 | 88.13 | 88.80 | +1.231% | 171,675 | -1.261% |
| 2026-02-10 | 86.31 | 87.88 | 86.31 | 87.72 | +1.634% | 110,704 | -0.046% |
| 2026-02-09 | 85.94 | 86.39 | 85.72 | 86.31 | +0.454% | 82,050 | +1.587% |
| 2026-02-06 | 85.03 | 86.08 | 85.03 | 85.92 | +1.584% | 92,103 | +2.048% |
| 2026-02-05 | 84.29 | 85.02 | 83.81 | 84.58 | +0.190% | 92,726 | +3.665% |
| 2026-02-04 | 83.88 | 85.02 | 83.82 | 84.42 | +1.029% | 54,436 | +3.862% |
| 2026-02-03 | 83.08 | 83.56 | 82.36 | 83.56 | +0.517% | 123,719 | +4.931% |
| 2026-02-02 | 84.31 | 84.31 | 83.13 | 83.13 | -1.071% | 72,760 | +5.473% |
| 2026-01-30 | 83.46 | 84.03 | 82.96 | 84.03 | +0.707% | 102,227 | +4.344% |
| 2026-01-29 | 82.97 | 83.79 | 82.52 | 83.44 | +1.139% | 70,544 | +5.081% |
| 2026-01-28 | 83.54 | 83.75 | 82.42 | 82.50 | -1.280% | 74,500 | +6.279% |
| 2026-01-27 | 83.81 | 84.03 | 83.52 | 83.57 | -0.274% | 77,814 | +4.918% |
| 2026-01-26 | 84.59 | 84.59 | 83.61 | 83.80 | -0.699% | 71,202 | +4.630% |
| 2026-01-23 | 83.82 | 84.45 | 83.71 | 84.39 | +0.536% | 65,175 | +3.899% |
| 2026-01-22 | 85.11 | 85.16 | 83.86 | 83.94 | -1.444% | 79,254 | +4.456% |
| 2026-01-21 | 85.34 | 85.50 | 84.47 | 85.17 | +0.129% | 60,852 | +2.947% |
| 2026-01-20 | 85.69 | 85.78 | 84.83 | 85.06 | -1.562% | 116,119 | +3.080% |
| 2026-01-16 | 84.94 | 86.49 | 84.94 | 86.41 | +1.420% | 47,255 | +1.470% |
| 2026-01-15 | 84.90 | 85.75 | 84.88 | 85.20 | +0.549% | 69,962 | +2.911% |
| 2026-01-14 | 83.86 | 84.75 | 83.74 | 84.73 | +1.080% | 64,550 | +3.476% |
| 2026-01-13 | 83.50 | 83.86 | 82.68 | 83.83 | +0.275% | 47,978 | +4.593% |
| 2026-01-12 | 83.69 | 84.32 | 83.43 | 83.60 | +0.192% | 55,217 | +4.880% |
| 2026-01-09 | 83.73 | 84.27 | 83.37 | 83.44 | -0.358% | 66,469 | +5.081% |
| 2026-01-08 | 82.55 | 83.78 | 82.38 | 83.74 | +1.209% | 72,086 | +4.705% |
| 2026-01-07 | 83.83 | 84.06 | 82.74 | 82.74 | -0.909% | 120,782 | +5.971% |
| 2026-01-06 | 81.93 | 83.69 | 81.93 | 83.50 | +1.667% | 59,902 | +5.007% |
| 2026-01-05 | 82.47 | 82.64 | 81.62 | 82.13 | -0.653% | 83,073 | +6.758% |
| 2026-01-02 | 82.59 | 82.90 | 82.02 | 82.67 | +0.036% | 71,183 | +6.060% |
| 2025-12-31 | 83.29 | 83.55 | 82.64 | 82.64 | -0.864% | 119,080 | +6.099% |
| 2025-12-30 | 83.40 | 83.50 | 83.09 | 83.36 | +0.036% | 55,773 | +5.182% |
| 2025-12-29 | 83.26 | 83.33 | 82.99 | 83.33 | +0.470% | 55,079 | +5.220% |
| 2025-12-26 | 82.73 | 83.01 | 82.60 | 82.94 | +0.078% | 59,387 | +5.715% |
| 2025-12-24 | 82.25 | 82.97 | 82.25 | 82.88 | +0.711% | 32,167 | +5.798% |
| 2025-12-23 | 82.53 | 82.53 | 82.05 | 82.29 | -0.230% | 43,403 | +6.550% |
| 2025-12-22 | 81.98 | 82.60 | 81.81 | 82.48 | +0.684% | 50,650 | +6.305% |
| 2025-12-19 | 82.56 | 82.67 | 81.91 | 81.92 | -1.039% | 67,513 | +7.031% |
| 2025-12-18 | 83.58 | 83.58 | 82.64 | 82.78 | -0.421% | 60,233 | +5.919% |
| 2025-12-17 | 82.43 | 83.48 | 82.43 | 83.13 | +0.788% | 261,665 | +5.473% |
| 2025-12-16 | 82.92 | 83.12 | 82.32 | 82.48 | -1.657% | 60,979 | +6.305% |
| 2025-12-15 | 83.47 | 84.11 | 83.47 | 83.87 | +0.963% | 87,386 | +4.543% |
| 2025-12-12 | 82.97 | 83.39 | 82.83 | 83.07 | +0.460% | 165,787 | +5.550% |
| 2025-12-11 | 83.23 | 83.37 | 82.45 | 82.69 | -0.505% | 73,301 | +6.035% |
| 2025-12-10 | 83.74 | 83.83 | 83.06 | 83.11 | -0.324% | 159,084 | +5.499% |
| 2025-12-09 | 84.83 | 85.10 | 83.37 | 83.38 | -1.386% | 73,611 | +5.157% |
| 2025-12-08 | 85.63 | 85.63 | 84.55 | 84.55 | -1.143% | 92,504 | +3.699% |
| 2025-12-05 | 85.97 | 85.97 | 85.44 | 85.53 | -0.350% | 47,356 | +2.514% |
| 2025-12-04 | 85.90 | 86.63 | 85.79 | 85.83 | -0.348% | 76,756 | +2.155% |
| 2025-12-03 | 86.43 | 86.56 | 85.99 | 86.13 | -0.531% | 40,018 | +1.800% |
| 2025-12-02 | 86.68 | 86.78 | 86.11 | 86.59 | 0.000% | 28,836 | +1.259% |
| 2025-12-01 | 87.26 | 87.26 | 86.49 | 86.59 | -1.097% | 74,378 | +1.259% |
| 2025-11-28 | 87.12 | 87.83 | 87.12 | 87.55 | +0.459% | 27,437 | +0.148% |
| 2025-11-26 | 86.36 | 87.48 | 86.36 | 87.15 | +0.600% | 44,667 | +0.608% |
| 2025-11-25 | 86.12 | 86.99 | 86.01 | 86.63 | +1.014% | 78,938 | +1.212% |
| 2025-11-24 | 85.70 | 85.98 | 85.20 | 85.76 | +0.210% | 112,261 | +2.239% |
| 2025-11-21 | 84.47 | 85.80 | 84.39 | 85.58 | +1.518% | 56,852 | +2.454% |
| 2025-11-20 | 84.81 | 85.26 | 84.29 | 84.30 | +0.154% | 31,567 | +4.009% |
| 2025-11-19 | 84.57 | 84.78 | 84.07 | 84.17 | -0.602% | 67,476 | +4.170% |
| 2025-11-18 | 84.41 | 85.03 | 84.41 | 84.68 | +0.404% | 28,023 | +3.543% |
| 2025-11-17 | 84.52 | 84.91 | 84.27 | 84.34 | -0.007% | 40,877 | +3.961% |
| 2025-11-14 | 83.86 | 84.52 | 83.86 | 84.34 | +0.783% | 55,341 | +3.954% |
| 2025-11-13 | 83.91 | 84.17 | 83.67 | 83.69 | -0.594% | 42,637 | +4.768% |
| 2025-11-12 | 84.27 | 84.77 | 84.19 | 84.19 | -0.731% | 25,394 | +4.145% |
| 2025-11-11 | 84.05 | 84.86 | 84.05 | 84.81 | +1.175% | 109,159 | +3.384% |
| 2025-11-10 | 84.09 | 84.11 | 83.43 | 83.83 | -0.226% | 33,304 | +4.599% |
| 2025-11-07 | 82.92 | 84.02 | 82.92 | 84.02 | +1.652% | 40,889 | +4.362% |
| 2025-11-06 | 83.04 | 83.08 | 82.65 | 82.65 | -0.625% | 46,528 | +6.086% |
| 2025-11-05 | 82.84 | 83.41 | 82.72 | 83.17 | +0.739% | 25,964 | +5.423% |
| 2025-11-04 | 82.15 | 82.60 | 81.71 | 82.56 | +0.536% | 33,657 | +6.202% |
| 2025-11-03 | 81.05 | 82.12 | 80.97 | 82.12 | +0.061% | 57,299 | +6.771% |
| 2025-10-31 | 81.60 | 82.37 | 81.40 | 82.07 | +0.171% | 55,464 | +6.836% |
| 2025-10-30 | 81.02 | 82.14 | 81.02 | 81.93 | +0.825% | 61,931 | +7.018% |
| 2025-10-29 | 82.67 | 83.14 | 80.86 | 81.26 | -2.414% | 116,771 | +7.901% |
| 2025-10-28 | 85.68 | 85.68 | 83.21 | 83.27 | -2.460% | 85,826 | +5.296% |
| 2025-10-27 | 84.97 | 85.37 | 84.50 | 85.37 | +0.660% | 39,843 | +2.706% |
| 2025-10-24 | 84.88 | 85.29 | 84.81 | 84.81 | +0.308% | 90,185 | +3.384% |
| 2025-10-23 | 85.16 | 85.16 | 84.09 | 84.55 | -0.447% | 45,397 | +3.702% |
| 2025-10-22 | 84.52 | 85.01 | 84.26 | 84.93 | +0.692% | 66,901 | +3.238% |
| 2025-10-21 | 84.93 | 85.10 | 84.22 | 84.35 | -0.699% | 22,314 | +3.953% |
| 2025-10-20 | 84.48 | 84.94 | 84.34 | 84.94 | +0.915% | 23,144 | +3.226% |
| 2025-10-17 | 83.51 | 84.25 | 83.35 | 84.17 | +0.887% | 27,962 | +4.170% |
| 2025-10-16 | 83.57 | 83.84 | 83.11 | 83.43 | +0.216% | 79,994 | +5.094% |
| 2025-10-15 | 82.85 | 83.85 | 82.81 | 83.25 | +0.568% | 23,758 | +5.321% |
| 2025-10-14 | 81.89 | 82.78 | 81.89 | 82.78 | +1.033% | 33,267 | +5.919% |
| 2025-10-13 | 81.47 | 81.93 | 81.35 | 81.93 | +0.569% | 22,556 | +7.013% |
| 2025-10-10 | 82.07 | 82.13 | 81.34 | 81.47 | -0.586% | 26,368 | +7.622% |
| 2025-10-09 | 82.68 | 82.89 | 81.94 | 81.95 | -0.722% | 59,061 | +6.992% |
| 2025-10-08 | 83.04 | 83.04 | 82.46 | 82.55 | -0.894% | 19,110 | +6.220% |
| 2025-10-07 | 83.58 | 83.79 | 82.95 | 83.29 | -0.132% | 64,627 | +5.271% |
| 2025-10-06 | 84.56 | 84.56 | 83.38 | 83.40 | -1.091% | 41,404 | +5.132% |
| 2025-10-03 | 84.30 | 84.99 | 84.30 | 84.32 | +0.131% | 21,142 | +3.985% |
| 2025-10-02 | 84.85 | 84.85 | 83.85 | 84.21 | -0.992% | 46,095 | +4.121% |
| 2025-10-01 | 84.65 | 85.50 | 84.65 | 85.05 | +0.099% | 37,137 | +3.087% |
| 2025-09-30 | 84.20 | 84.98 | 84.13 | 84.97 | +0.998% | 19,521 | +3.189% |
| 2025-09-29 | 83.99 | 84.37 | 83.70 | 84.13 | +0.070% | 42,303 | +4.220% |
| 2025-09-26 | 83.30 | 84.12 | 83.30 | 84.07 | +1.235% | 98,222 | +4.292% |
| 2025-09-25 | 83.25 | 83.39 | 83.05 | 83.05 | -0.185% | 18,559 | +5.580% |
| 2025-09-24 | 83.88 | 83.89 | 83.20 | 83.20 | -0.941% | 20,569 | +5.385% |
| 2025-09-23 | 83.13 | 84.03 | 83.13 | 83.99 | +1.193% | 36,322 | +4.393% |
| 2025-09-22 | 82.79 | 83.20 | 82.41 | 83.00 | +0.121% | 57,988 | +5.639% |
| 2025-09-19 | 83.55 | 83.58 | 82.89 | 82.90 | -0.600% | 48,803 | +5.766% |
| 2025-09-18 | 83.22 | 83.70 | 82.92 | 83.40 | +0.518% | 43,913 | +5.132% |
| 2025-09-17 | 83.19 | 84.07 | 82.97 | 82.97 | -0.108% | 86,657 | +5.677% |
| 2025-09-16 | 83.91 | 83.91 | 82.97 | 83.06 | -1.459% | 38,651 | +5.562% |
| 2025-09-15 | 85.17 | 85.20 | 84.16 | 84.29 | -0.718% | 44,310 | +4.022% |
| 2025-09-12 | 85.02 | 85.30 | 84.77 | 84.90 | -0.387% | 28,351 | +3.274% |
| 2025-09-11 | 84.36 | 85.23 | 84.36 | 85.23 | +1.223% | 46,246 | +2.875% |
| 2025-09-10 | 84.54 | 85.04 | 84.11 | 84.20 | -0.731% | 30,322 | +4.133% |
| 2025-09-09 | 84.87 | 84.87 | 84.52 | 84.82 | -0.294% | 29,105 | +3.372% |
| 2025-09-08 | 84.48 | 85.07 | 84.48 | 85.07 | -0.047% | 18,272 | +3.068% |
| 2025-09-05 | 84.66 | 85.31 | 84.40 | 85.11 | +1.021% | 35,014 | +3.020% |
| 2025-09-04 | 83.80 | 84.30 | 83.39 | 84.25 | +0.753% | 39,577 | +4.071% |
| 2025-09-03 | 83.19 | 83.77 | 83.19 | 83.62 | +0.348% | 46,361 | +4.855% |
| 2025-09-02 | 84.17 | 84.45 | 83.11 | 83.33 | -1.687% | 27,558 | +5.220% |
| 2025-08-29 | 84.06 | 84.76 | 84.06 | 84.76 | +0.809% | 28,221 | +3.445% |
| 2025-08-28 | 84.37 | 84.37 | 83.69 | 84.08 | -0.143% | 15,706 | +4.282% |
| 2025-08-27 | 83.59 | 84.34 | 83.59 | 84.20 | +1.068% | 15,388 | +4.133% |
| 2025-08-26 | 83.52 | 83.68 | 83.23 | 83.31 | -0.060% | 28,625 | +5.245% |
| 2025-08-25 | 83.75 | 84.00 | 83.12 | 83.36 | -0.620% | 28,670 | +5.182% |
| 2025-08-22 | 83.59 | 84.56 | 83.59 | 83.88 | +0.829% | 30,954 | +4.530% |
| 2025-08-21 | 82.78 | 83.34 | 82.78 | 83.19 | +0.072% | 19,282 | +5.397% |
| 2025-08-20 | 83.17 | 83.81 | 83.00 | 83.13 | +0.556% | 27,837 | +5.473% |
| 2025-08-19 | 81.65 | 82.67 | 81.65 | 82.67 | +1.510% | 18,514 | +6.060% |
| 2025-08-18 | 82.02 | 82.17 | 81.44 | 81.44 | -0.634% | 23,800 | +7.662% |
| 2025-08-15 | 81.51 | 82.05 | 81.47 | 81.96 | +0.601% | 36,391 | +6.979% |
| 2025-08-14 | 81.48 | 81.61 | 81.12 | 81.47 | -0.658% | 29,915 | +7.622% |
| 2025-08-13 | 81.67 | 82.02 | 81.08 | 82.01 | +0.811% | 37,559 | +6.914% |
| 2025-08-12 | 81.34 | 81.67 | 80.45 | 81.35 | +0.012% | 44,882 | +7.781% |
| 2025-08-11 | 81.60 | 81.95 | 81.34 | 81.34 | -0.538% | 55,971 | +7.794% |
| 2025-08-08 | 82.66 | 82.66 | 81.68 | 81.78 | -0.764% | 25,350 | +7.214% |
| 2025-08-07 | 82.55 | 82.67 | 82.02 | 82.41 | +0.414% | 26,878 | +6.395% |
| 2025-08-06 | 82.86 | 82.86 | 81.95 | 82.07 | -0.642% | 29,548 | +6.836% |
| 2025-08-05 | 81.89 | 82.75 | 81.89 | 82.60 | +0.830% | 26,298 | +6.150% |
| 2025-08-04 | 81.58 | 82.35 | 81.58 | 81.92 | +0.515% | 37,681 | +7.031% |
| 2025-08-01 | 81.58 | 82.24 | 80.54 | 81.50 | +0.543% | 55,733 | +7.583% |
| 2025-07-31 | 82.26 | 82.46 | 81.00 | 81.06 | -2.125% | 71,185 | +8.167% |
| 2025-07-30 | 84.34 | 84.34 | 82.35 | 82.82 | -1.814% | 37,887 | +5.868% |
| 2025-07-29 | 82.85 | 84.44 | 82.80 | 84.35 | +2.569% | 76,213 | +3.948% |
| 2025-07-28 | 83.50 | 83.50 | 82.22 | 82.24 | -1.642% | 39,858 | +6.619% |
| 2025-07-25 | 83.85 | 83.85 | 82.94 | 83.61 | -0.381% | 43,782 | +4.868% |
| 2025-07-24 | 84.41 | 84.44 | 83.87 | 83.93 | -0.757% | 32,892 | +4.468% |
| 2025-07-23 | 84.59 | 84.66 | 84.22 | 84.57 | -0.077% | 46,305 | +3.677% |
| 2025-07-22 | 83.39 | 84.64 | 83.39 | 84.64 | +1.615% | 51,212 | +3.598% |
| 2025-07-21 | 83.45 | 83.77 | 83.05 | 83.29 | +0.036% | 41,032 | +5.271% |
| 2025-07-18 | 83.17 | 83.38 | 82.87 | 83.26 | +0.229% | 24,835 | +5.309% |
| 2025-07-17 | 83.14 | 83.31 | 82.74 | 83.07 | +0.048% | 33,205 | +5.550% |
| 2025-07-16 | 82.72 | 83.19 | 82.22 | 83.03 | +0.740% | 70,282 | +5.600% |
| 2025-07-15 | 83.28 | 83.28 | 82.20 | 82.42 | -1.282% | 34,156 | +6.382% |
| 2025-07-14 | 83.08 | 83.59 | 82.96 | 83.49 | +0.590% | 29,433 | +5.019% |
| 2025-07-11 | 82.09 | 83.19 | 81.93 | 83.00 | +0.489% | 68,814 | +5.639% |
| 2025-07-10 | 82.14 | 83.13 | 82.14 | 82.60 | +0.470% | 47,320 | +6.155% |
| 2025-07-09 | 82.36 | 82.56 | 82.08 | 82.21 | -0.134% | 25,454 | +6.654% |
| 2025-07-08 | 82.22 | 82.70 | 82.00 | 82.32 | -0.315% | 44,185 | +6.511% |
| 2025-07-07 | 83.12 | 83.43 | 82.07 | 82.58 | -0.482% | 35,692 | +6.176% |
| 2025-07-03 | 82.50 | 83.26 | 82.48 | 82.98 | +0.606% | 19,089 | +5.664% |
| 2025-07-02 | 82.32 | 82.61 | 81.61 | 82.48 | 0.000% | 30,622 | +6.305% |
| 2025-07-01 | 82.16 | 83.16 | 82.01 | 82.48 | +0.170% | 118,316 | +6.305% |
| 2025-06-30 | 81.77 | 82.34 | 80.81 | 82.34 | +0.697% | 113,842 | +6.485% |
| 2025-06-27 | 82.32 | 82.71 | 81.56 | 81.77 | -0.426% | 48,656 | +7.228% |
| 2025-06-26 | 81.86 | 82.19 | 81.37 | 82.12 | +0.662% | 51,363 | +6.771% |
| 2025-06-25 | 82.48 | 82.48 | 81.58 | 81.58 | -1.604% | 52,251 | +7.477% |
| 2025-06-24 | 83.14 | 83.27 | 82.56 | 82.91 | -0.096% | 29,853 | +5.753% |
| 2025-06-23 | 81.97 | 83.07 | 81.97 | 82.99 | +1.331% | 58,161 | +5.651% |
| 2025-06-20 | 82.33 | 82.60 | 81.72 | 81.90 | -0.256% | 49,197 | +7.057% |
| 2025-06-18 | 82.09 | 82.60 | 81.58 | 82.11 | +0.318% | 35,202 | +6.784% |
| 2025-06-17 | 81.84 | 82.27 | 81.52 | 81.85 | +0.049% | 28,299 | +7.123% |
| 2025-06-16 | 82.46 | 83.00 | 81.51 | 81.81 | -1.040% | 51,079 | +7.175% |
| 2025-06-13 | 82.94 | 83.16 | 82.12 | 82.67 | -0.804% | 44,638 | +6.060% |
| 2025-06-12 | 82.83 | 83.34 | 82.75 | 83.34 | +0.616% | 33,981 | +5.208% |
| 2025-06-11 | 83.33 | 83.73 | 82.48 | 82.83 | -0.648% | 30,630 | +5.855% |
| 2025-06-10 | 82.72 | 83.43 | 82.72 | 83.37 | +0.944% | 55,448 | +5.170% |
| 2025-06-09 | 82.76 | 83.15 | 81.89 | 82.59 | -0.278% | 28,504 | +6.163% |
| 2025-06-06 | 82.70 | 83.11 | 82.26 | 82.82 | +0.485% | 23,224 | +5.868% |
| 2025-06-05 | 82.25 | 82.85 | 82.09 | 82.42 | -0.327% | 48,833 | +6.382% |
| 2025-06-04 | 82.60 | 83.01 | 82.08 | 82.69 | +0.061% | 46,422 | +6.035% |
| 2025-06-03 | 83.73 | 83.73 | 82.18 | 82.64 | -1.290% | 46,682 | +6.099% |
| 2025-06-02 | 83.17 | 83.78 | 82.30 | 83.72 | +0.215% | 70,852 | +4.730% |
| 2025-05-30 | 83.12 | 83.68 | 82.68 | 83.54 | +0.433% | 41,191 | +4.956% |
| 2025-05-29 | 82.31 | 83.22 | 82.30 | 83.18 | +0.959% | 62,509 | +5.410% |
| 2025-05-28 | 82.58 | 82.58 | 81.77 | 82.39 | -0.194% | 58,523 | +6.421% |
| 2025-05-27 | 81.80 | 82.78 | 81.53 | 82.55 | +1.663% | 75,965 | +6.214% |
| 2025-05-23 | 81.25 | 81.37 | 80.63 | 81.20 | +0.235% | 44,685 | +7.980% |
| 2025-05-22 | 81.64 | 81.91 | 80.64 | 81.01 | -0.832% | 44,715 | +8.234% |
| 2025-05-21 | 83.86 | 83.86 | 81.66 | 81.69 | -2.981% | 45,370 | +7.333% |
| 2025-05-20 | 84.08 | 84.45 | 84.05 | 84.20 | -0.284% | 172,418 | +4.133% |
| 2025-05-19 | 83.74 | 84.48 | 83.37 | 84.44 | +0.249% | 59,884 | +3.837% |
| 2025-05-16 | 83.13 | 84.23 | 83.08 | 84.23 | +1.494% | 22,893 | +4.096% |
| 2025-05-15 | 81.64 | 83.00 | 81.64 | 82.99 | +2.079% | 38,181 | +5.651% |
| 2025-05-14 | 82.03 | 82.03 | 80.87 | 81.30 | -1.155% | 47,695 | +7.847% |
| 2025-05-13 | 83.49 | 83.49 | 81.93 | 82.25 | -1.249% | 160,070 | +6.602% |
| 2025-05-12 | 84.43 | 84.43 | 82.45 | 83.29 | -0.335% | 43,411 | +5.271% |
| 2025-05-09 | 83.02 | 83.80 | 83.02 | 83.57 | +0.772% | 28,181 | +4.918% |
| 2025-05-08 | 84.00 | 84.00 | 82.80 | 82.93 | -0.873% | 92,500 | +5.728% |
| 2025-05-07 | 83.75 | 84.25 | 83.60 | 83.66 | +0.240% | 12,282 | +4.805% |
| 2025-05-06 | 83.83 | 84.12 | 83.45 | 83.46 | -0.749% | 17,128 | +5.056% |
| 2025-05-05 | 84.36 | 84.57 | 83.98 | 84.09 | -0.638% | 48,339 | +4.269% |
| 2025-05-02 | 84.45 | 84.90 | 84.26 | 84.63 | +1.172% | 83,389 | +3.604% |
| 2025-05-01 | 83.75 | 84.22 | 82.88 | 83.65 | +0.120% | 48,863 | +4.818% |
| 2025-04-30 | 82.25 | 83.92 | 81.96 | 83.55 | +1.236% | 43,747 | +4.943% |
| 2025-04-29 | 82.72 | 82.85 | 82.15 | 82.53 | -0.133% | 41,223 | +6.240% |
| 2025-04-28 | 82.10 | 82.78 | 81.87 | 82.64 | +0.768% | 35,858 | +6.099% |
| 2025-04-25 | 82.60 | 82.60 | 81.50 | 82.01 | -0.558% | 50,447 | +6.914% |
| 2025-04-24 | 82.51 | 83.18 | 82.26 | 82.47 | -0.061% | 45,689 | +6.317% |
| 2025-04-23 | 83.32 | 83.41 | 82.06 | 82.52 | +0.061% | 48,290 | +6.253% |
| 2025-04-22 | 81.86 | 82.81 | 81.73 | 82.47 | +2.130% | 26,901 | +6.317% |
| 2025-04-21 | 81.73 | 82.02 | 79.83 | 80.75 | -1.860% | 64,363 | +8.582% |
| 2025-04-17 | 81.55 | 82.99 | 81.55 | 82.28 | +1.293% | 46,235 | +6.563% |
| 2025-04-16 | 81.56 | 82.20 | 80.81 | 81.23 | -0.307% | 41,854 | +7.940% |
| 2025-04-15 | 81.19 | 81.83 | 81.19 | 81.48 | 0.000% | 26,568 | +7.609% |