Cboe US - Delayed Quote
USD
iShares MSCI India ETF (INDA)
50.89
+0.87
(+1.74%)
At close: November 6 at 4:00:00 PM EST
51.00
+0.11
(+0.22%)
Pre-Market: 4:08:42 AM EST
Trade INDA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
50.82 | 51.13 | 50.77 | 50.89 | 50.89 | 8,143,300 |
|
Nov 5, 2026
|
50.24 | 50.35 | 49.81 | 50.02 | 50.02 | 23,493,600 |
|
Nov 4, 2026
|
49.53 | 50.10 | 49.50 | 50.03 | 50.03 | 9,175,200 |
|
Nov 3, 2026
|
48.82 | 48.87 | 48.66 | 48.70 | 48.70 | 6,772,500 |
|
Nov 2, 2026
|
48.24 | 48.54 | 48.16 | 48.45 | 48.45 | 9,859,900 |
|
Oct 30, 2026
|
47.42 | 47.76 | 47.42 | 47.72 | 47.72 | 6,258,600 |
|
Oct 29, 2026
|
47.26 | 47.47 | 47.23 | 47.41 | 47.41 | 3,902,300 |
|
Oct 28, 2026
|
46.80 | 46.94 | 46.67 | 46.79 | 46.79 | 4,547,800 |
|
Oct 27, 2026
|
46.79 | 46.87 | 46.69 | 46.74 | 46.74 | 3,753,900 |
|
Oct 26, 2026
|
46.63 | 46.87 | 46.54 | 46.59 | 46.59 | 10,226,500 |
|
Oct 23, 2026
|
46.61 | 46.71 | 46.42 | 46.46 | 46.46 | 6,293,700 |
|
Oct 22, 2026
|
47.07 | 47.37 | 47.04 | 47.36 | 47.36 | 6,974,000 |
|
Oct 21, 2026
|
47.38 | 47.47 | 47.20 | 47.27 | 47.27 | 5,023,000 |
|
Oct 20, 2026
|
47.52 | 47.99 | 47.50 | 47.78 | 47.78 | 5,825,700 |
|
Oct 19, 2026
|
47.41 | 47.57 | 47.37 | 47.40 | 47.40 | 5,725,000 |
|
Oct 16, 2026
|
47.95 | 48.02 | 47.66 | 47.66 | 47.66 | 5,128,100 |
|
Oct 15, 2026
|
47.65 | 47.98 | 47.61 | 47.95 | 47.95 | 13,632,600 |
|
Oct 14, 2026
|
46.82 | 47.05 | 46.79 | 47.04 | 47.04 | 11,821,100 |
|
Oct 13, 2026
|
47.19 | 47.39 | 47.18 | 47.24 | 47.24 | 5,976,100 |
|
Oct 12, 2026
|
46.27 | 46.40 | 46.26 | 46.36 | 46.36 | 3,011,300 |
|
Oct 9, 2026
|
45.95 | 46.05 | 45.90 | 46.03 | 46.03 | 3,242,900 |
|
Oct 8, 2026
|
45.54 | 45.60 | 45.35 | 45.56 | 45.56 | 6,799,600 |
|
Oct 7, 2026
|
45.97 | 46.18 | 45.89 | 46.11 | 46.11 | 5,590,500 |
|
Oct 6, 2026
|
46.87 | 46.91 | 46.70 | 46.73 | 46.73 | 4,508,100 |
|
Oct 5, 2026
|
46.38 | 46.61 | 46.38 | 46.57 | 46.57 | 4,094,300 |
|
Oct 2, 2026
|
46.63 | 46.79 | 46.44 | 46.52 | 46.52 | 4,323,400 |
|
Oct 1, 2026
|
46.41 | 46.57 | 46.19 | 46.36 | 46.36 | 5,044,300 |
|
Sep 30, 2026
|
46.71 | 46.75 | 46.62 | 46.68 | 46.68 | 4,942,900 |
|
Sep 29, 2026
|
46.93 | 46.98 | 46.80 | 46.94 | 46.94 | 4,492,500 |
|
Sep 28, 2026
|
47.11 | 47.23 | 46.98 | 47.09 | 47.09 | 4,485,800 |
|
Sep 25, 2026
|
47.82 | 47.93 | 47.66 | 47.86 | 47.86 | 3,168,200 |
|
Sep 24, 2026
|
47.62 | 47.79 | 47.48 | 47.56 | 47.56 | 4,475,200 |
|
Sep 23, 2026
|
48.35 | 48.39 | 48.00 | 48.05 | 48.05 | 4,514,900 |
|
Sep 22, 2026
|
48.34 | 48.47 | 48.20 | 48.29 | 48.29 | 5,064,800 |
|
Sep 21, 2026
|
48.31 | 48.53 | 48.29 | 48.50 | 48.50 | 3,262,000 |
|
Sep 18, 2026
|
48.06 | 48.10 | 47.95 | 48.02 | 48.02 | 8,555,900 |
|
Sep 17, 2026
|
48.03 | 48.14 | 48.00 | 48.01 | 48.01 | 4,117,900 |
|
Sep 16, 2026
|
47.72 | 47.86 | 47.31 | 47.46 | 47.46 | 8,452,900 |
|
Sep 15, 2026
|
47.78 | 47.81 | 47.56 | 47.59 | 47.59 | 7,659,500 |
|
Sep 14, 2026
|
48.16 | 48.58 | 48.15 | 48.43 | 48.43 | 4,563,200 |
|
Sep 11, 2026
|
48.53 | 48.59 | 48.38 | 48.57 | 48.57 | 4,119,600 |
|
Sep 10, 2026
|
48.28 | 48.30 | 48.05 | 48.11 | 48.11 | 3,914,200 |
|
Sep 9, 2026
|
48.84 | 48.86 | 48.63 | 48.67 | 48.67 | 4,382,200 |
|
Sep 8, 2026
|
49.36 | 49.41 | 49.08 | 49.09 | 49.09 | 7,715,400 |
|
Sep 4, 2026
|
49.84 | 49.99 | 49.80 | 49.91 | 49.91 | 3,946,500 |
|
Sep 3, 2026
|
49.81 | 49.96 | 49.74 | 49.92 | 49.92 | 2,893,000 |
|
Sep 2, 2026
|
50.02 | 50.02 | 49.86 | 49.97 | 49.97 | 4,975,800 |
|
Sep 1, 2026
|
49.56 | 49.83 | 49.51 | 49.58 | 49.58 | 6,285,900 |
|
Aug 31, 2026
|
49.87 | 49.87 | 49.61 | 49.70 | 49.70 | 5,491,700 |
|
Aug 28, 2026
|
49.71 | 49.85 | 49.45 | 49.56 | 49.56 | 3,364,900 |
|
Aug 27, 2026
|
49.58 | 49.67 | 49.47 | 49.53 | 49.53 | 3,924,300 |
|
Aug 26, 2026
|
49.89 | 50.00 | 49.71 | 49.75 | 49.75 | 5,161,300 |
|
Aug 25, 2026
|
49.95 | 50.28 | 49.95 | 50.23 | 50.23 | 6,975,100 |
|
Aug 24, 2026
|
49.38 | 49.47 | 49.30 | 49.35 | 49.35 | 3,548,800 |
|
Aug 21, 2026
|
49.69 | 49.74 | 49.63 | 49.64 | 49.64 | 1,970,900 |
|
Aug 20, 2026
|
49.55 | 49.68 | 49.52 | 49.55 | 49.55 | 3,764,500 |
|
Aug 19, 2026
|
49.56 | 49.66 | 49.51 | 49.54 | 49.54 | 2,756,000 |
|
Aug 18, 2026
|
49.55 | 49.58 | 49.37 | 49.38 | 49.38 | 3,897,600 |
|
Aug 17, 2026
|
49.77 | 49.84 | 49.58 | 49.58 | 49.58 | 2,862,900 |
|
Aug 14, 2026
|
49.88 | 49.92 | 49.74 | 49.78 | 49.78 | 1,885,700 |
|
Aug 13, 2026
|
50.13 | 50.15 | 49.89 | 49.98 | 49.98 | 2,871,200 |
|
Aug 12, 2026
|
50.09 | 50.11 | 49.91 | 49.95 | 49.95 | 3,565,400 |
|
Aug 11, 2026
|
50.15 | 50.23 | 50.07 | 50.09 | 50.09 | 1,968,800 |
|
Aug 10, 2026
|
50.25 | 50.29 | 50.06 | 50.14 | 50.14 | 4,086,700 |
|
Aug 7, 2026
|
50.45 | 50.46 | 50.28 | 50.37 | 50.37 | 4,720,300 |
|
Aug 6, 2026
|
50.27 | 50.33 | 50.08 | 50.12 | 50.12 | 2,780,600 |
|
Aug 5, 2026
|
50.45 | 50.49 | 50.25 | 50.31 | 50.31 | 7,667,500 |
|
Aug 4, 2026
|
50.30 | 50.62 | 50.26 | 50.53 | 50.53 | 6,289,800 |
|
Aug 3, 2026
|
50.18 | 50.26 | 50.05 | 50.16 | 50.16 | 5,124,500 |
|
Jul 31, 2026
|
49.78 | 49.91 | 49.63 | 49.80 | 49.80 | 5,261,000 |
|
Jul 30, 2026
|
49.65 | 49.84 | 49.58 | 49.70 | 49.70 | 10,444,100 |
|
Jul 29, 2026
|
49.25 | 49.57 | 49.09 | 49.17 | 49.17 | 8,751,600 |
|
Jul 28, 2026
|
48.94 | 49.52 | 48.91 | 49.38 | 49.38 | 8,110,200 |
|
Jul 27, 2026
|
48.71 | 48.94 | 48.59 | 48.89 | 48.89 | 6,045,900 |
|
Jul 24, 2026
|
48.09 | 48.43 | 48.00 | 48.02 | 48.02 | 7,403,900 |
|
Jul 23, 2026
|
47.88 | 47.91 | 47.56 | 47.63 | 47.63 | 11,380,400 |
|
Jul 22, 2026
|
48.47 | 48.54 | 48.19 | 48.22 | 48.22 | 5,610,600 |
|
Jul 21, 2026
|
48.85 | 48.88 | 48.71 | 48.78 | 48.78 | 4,277,800 |
|
Jul 20, 2026
|
48.94 | 48.95 | 48.54 | 48.55 | 48.55 | 5,491,900 |
|
Jul 17, 2026
|
48.93 | 49.09 | 48.82 | 48.91 | 48.91 | 5,864,300 |
|
Jul 16, 2026
|
48.57 | 48.78 | 48.52 | 48.69 | 48.69 | 3,018,100 |
|
Jul 15, 2026
|
48.66 | 48.85 | 48.60 | 48.72 | 48.72 | 5,520,100 |
|
Jul 14, 2026
|
48.66 | 48.83 | 48.55 | 48.73 | 48.73 | 4,363,700 |
|
Jul 13, 2026
|
49.12 | 49.15 | 48.72 | 48.79 | 48.79 | 5,523,000 |
|
Jul 10, 2026
|
49.38 | 49.42 | 49.16 | 49.30 | 49.30 | 3,270,300 |
|
Jul 9, 2026
|
48.89 | 49.11 | 48.81 | 49.02 | 49.02 | 5,272,500 |
|
Jul 8, 2026
|
48.65 | 48.73 | 48.42 | 48.65 | 48.65 | 4,930,700 |
|
Jul 7, 2026
|
49.64 | 49.71 | 49.28 | 49.33 | 49.33 | 7,892,400 |
|
Jul 6, 2026
|
49.57 | 49.93 | 49.52 | 49.88 | 49.88 | 6,255,600 |
|
Jul 2, 2026
|
49.45 | 49.61 | 49.40 | 49.56 | 49.56 | 3,649,600 |
|
Jul 1, 2026
|
49.00 | 49.33 | 49.00 | 49.21 | 49.21 | 4,520,500 |
|
Jun 30, 2026
|
49.23 | 49.40 | 49.20 | 49.39 | 49.39 | 3,939,500 |
|
Jun 29, 2026
|
49.10 | 49.24 | 48.99 | 49.18 | 49.18 | 5,352,700 |
|
Jun 26, 2026
|
49.37 | 49.66 | 49.37 | 49.56 | 49.56 | 4,462,800 |
|
Jun 25, 2026
|
49.53 | 49.65 | 49.40 | 49.43 | 49.43 | 5,877,500 |
|
Jun 24, 2026
|
49.66 | 49.73 | 49.46 | 49.63 | 49.63 | 8,565,900 |
|
Jun 23, 2026
|
49.06 | 49.23 | 49.05 | 49.07 | 49.07 | 6,169,900 |
|
Jun 22, 2026
|
49.70 | 50.02 | 49.68 | 49.92 | 49.92 | 6,300,800 |
|
Jun 18, 2026
|
49.84 | 49.87 | 49.49 | 49.58 | 49.58 | 5,026,100 |
|
Jun 17, 2026
|
49.66 | 49.74 | 48.98 | 49.06 | 49.06 | 11,245,100 |
|
Jun 16, 2026
|
49.38 | 49.52 | 49.33 | 49.41 | 49.41 | 7,935,900 |
|
Jun 15, 2026
|
49.31 | 49.42 | 49.25 | 49.26 | 49.26 | 9,758,000 |
|
Jun 12, 2026
|
48.38 | 48.55 | 48.21 | 48.33 | 48.33 | 8,014,400 |
|
Jun 11, 2026
|
47.05 | 47.79 | 46.91 | 47.79 | 47.79 | 8,260,700 |
|
Jun 10, 2026
|
47.58 | 47.85 | 47.28 | 47.30 | 47.30 | 8,160,500 |
|
Jun 9, 2026
|
47.83 | 47.95 | 47.25 | 47.54 | 47.54 | 12,114,900 |
|
Jun 8, 2026
|
47.43 | 47.48 | 47.17 | 47.21 | 47.21 | 4,555,500 |
|
Jun 5, 2026
|
48.01 | 48.03 | 47.21 | 47.34 | 47.34 | 9,482,000 |
|
Jun 4, 2026
|
47.98 | 48.09 | 47.91 | 48.02 | 48.02 | 3,636,000 |
|
Jun 3, 2026
|
47.80 | 47.86 | 47.27 | 47.36 | 47.36 | 6,443,400 |
|
Jun 2, 2026
|
48.04 | 48.20 | 47.94 | 48.03 | 48.03 | 3,845,100 |
|
Jun 1, 2026
|
47.81 | 48.10 | 47.72 | 47.99 | 47.99 | 6,386,400 |
|
May 29, 2026
|
48.76 | 48.83 | 48.51 | 48.56 | 48.56 | 10,205,900 |
|
May 28, 2026
|
48.09 | 48.72 | 48.03 | 48.69 | 48.69 | 7,266,100 |
|
May 27, 2026
|
48.69 | 48.88 | 48.48 | 48.55 | 48.55 | 4,396,200 |
|
May 26, 2026
|
48.71 | 48.80 | 48.48 | 48.55 | 48.55 | 5,168,800 |
|
May 22, 2026
|
48.53 | 48.61 | 48.35 | 48.39 | 48.39 | 4,377,200 |
|
May 21, 2026
|
47.55 | 48.21 | 47.43 | 48.03 | 48.03 | 6,846,600 |
|
May 20, 2026
|
47.50 | 48.21 | 47.29 | 48.02 | 48.02 | 12,428,500 |
|
May 19, 2026
|
47.17 | 47.46 | 47.13 | 47.27 | 47.27 | 5,910,200 |
|
May 18, 2026
|
47.91 | 48.00 | 47.54 | 47.84 | 47.84 | 3,783,600 |
|
May 15, 2026
|
48.06 | 48.13 | 47.89 | 47.99 | 47.99 | 4,064,600 |
|
May 14, 2026
|
48.18 | 48.46 | 48.10 | 48.36 | 48.36 | 7,165,900 |
|
May 13, 2026
|
47.70 | 48.03 | 47.64 | 47.98 | 47.98 | 9,073,900 |
|
May 12, 2026
|
47.59 | 47.64 | 47.30 | 47.52 | 47.52 | 9,055,000 |
|
May 11, 2026
|
48.74 | 48.90 | 48.42 | 48.42 | 48.42 | 6,856,100 |
|
May 8, 2026
|
49.78 | 49.88 | 49.67 | 49.84 | 49.84 | 4,003,100 |
|
May 7, 2026
|
50.28 | 50.30 | 49.72 | 49.82 | 49.82 | 4,898,400 |
|
May 6, 2026
|
49.77 | 50.14 | 49.72 | 50.03 | 50.03 | 5,740,900 |
|
May 5, 2026
|
49.05 | 49.20 | 48.97 | 49.16 | 49.16 | 3,880,200 |
|
May 4, 2026
|
48.78 | 49.02 | 48.49 | 48.63 | 48.63 | 5,245,300 |
|
May 1, 2026
|
49.17 | 49.44 | 49.10 | 49.12 | 49.12 | 4,534,400 |
|
Apr 30, 2026
|
49.06 | 49.49 | 48.98 | 49.42 | 49.42 | 4,896,900 |
|
Apr 29, 2026
|
49.12 | 49.22 | 48.86 | 49.03 | 49.03 | 3,819,300 |
|
Apr 28, 2026
|
49.06 | 49.25 | 48.94 | 49.23 | 49.23 | 6,351,300 |
|
Apr 27, 2026
|
49.45 | 49.54 | 49.36 | 49.38 | 49.38 | 3,825,200 |
|
Apr 24, 2026
|
49.28 | 49.58 | 49.19 | 49.58 | 49.58 | 6,941,400 |
|
Apr 23, 2026
|
49.67 | 50.14 | 49.11 | 49.41 | 49.41 | 6,991,300 |
|
Apr 22, 2026
|
50.06 | 50.15 | 49.88 | 49.98 | 49.98 | 5,765,800 |
|
Apr 21, 2026
|
50.40 | 50.46 | 49.80 | 49.80 | 49.80 | 9,955,500 |
|
Apr 20, 2026
|
50.37 | 50.62 | 50.36 | 50.53 | 50.53 | 7,208,900 |
|
Apr 17, 2026
|
51.10 | 51.65 | 51.10 | 51.28 | 51.28 | 9,231,000 |
|
Apr 16, 2026
|
49.74 | 50.13 | 49.73 | 50.00 | 50.00 | 5,555,300 |
|
Apr 15, 2026
|
49.75 | 49.99 | 49.62 | 49.98 | 49.98 | 5,616,100 |
|
Apr 14, 2026
|
49.68 | 49.90 | 49.65 | 49.70 | 49.70 | 5,064,900 |
|
Apr 13, 2026
|
48.86 | 49.41 | 48.80 | 49.35 | 49.35 | 9,038,300 |
|
Apr 10, 2026
|
49.50 | 49.60 | 49.25 | 49.34 | 49.34 | 6,164,100 |
|
Apr 9, 2026
|
49.16 | 49.47 | 48.95 | 49.07 | 49.07 | 14,452,000 |
|
Apr 8, 2026
|
49.82 | 49.91 | 49.04 | 49.27 | 49.27 | 16,449,000 |
|
Apr 7, 2026
|
47.35 | 47.41 | 47.04 | 47.36 | 47.36 | 7,425,500 |
|
Apr 6, 2026
|
47.15 | 47.39 | 47.11 | 47.25 | 47.25 | 6,134,200 |
|
Apr 2, 2026
|
46.36 | 46.93 | 46.31 | 46.65 | 46.65 | 9,115,400 |
|
Apr 1, 2026
|
46.60 | 47.02 | 46.45 | 46.71 | 46.71 | 13,685,400 |
|
Mar 31, 2026
|
45.96 | 46.84 | 45.81 | 46.84 | 46.84 | 8,922,100 |
|
Mar 30, 2026
|
45.42 | 45.65 | 45.21 | 45.42 | 45.42 | 12,012,400 |
|
Mar 27, 2026
|
46.09 | 46.11 | 45.71 | 45.82 | 45.82 | 7,911,300 |
|
Mar 26, 2026
|
47.00 | 47.31 | 46.60 | 46.61 | 46.61 | 6,864,600 |
|
Mar 25, 2026
|
47.35 | 47.61 | 47.24 | 47.42 | 47.42 | 10,465,300 |
|
Mar 24, 2026
|
46.51 | 46.74 | 46.26 | 46.39 | 46.39 | 10,564,800 |
|
Mar 23, 2026
|
47.52 | 48.21 | 47.36 | 47.63 | 47.63 | 17,894,200 |
|
Mar 20, 2026
|
47.30 | 47.39 | 46.54 | 46.59 | 46.59 | 14,484,500 |
|
Mar 19, 2026
|
47.14 | 47.67 | 46.98 | 47.52 | 47.52 | 13,015,900 |
|
Mar 18, 2026
|
48.20 | 48.42 | 47.65 | 47.72 | 47.72 | 8,916,300 |
|
Mar 17, 2026
|
48.66 | 48.79 | 48.50 | 48.52 | 48.52 | 6,081,400 |
|
Mar 16, 2026
|
48.53 | 48.68 | 48.38 | 48.56 | 48.56 | 10,247,500 |
|
Mar 13, 2026
|
48.25 | 48.50 | 47.92 | 48.06 | 48.06 | 12,567,800 |
|
Mar 12, 2026
|
48.98 | 48.99 | 48.41 | 48.52 | 48.52 | 14,226,400 |
|
Mar 11, 2026
|
49.40 | 49.62 | 49.21 | 49.27 | 49.27 | 9,911,100 |
|
Mar 10, 2026
|
50.04 | 50.51 | 49.87 | 49.93 | 49.93 | 12,692,100 |
|
Mar 9, 2026
|
49.23 | 50.26 | 49.01 | 49.98 | 49.98 | 13,332,800 |
|
Mar 6, 2026
|
49.97 | 50.16 | 49.81 | 49.99 | 49.99 | 17,396,400 |
|
Mar 5, 2026
|
50.47 | 50.55 | 49.75 | 50.37 | 50.37 | 14,965,900 |
|
Mar 4, 2026
|
50.23 | 50.36 | 50.01 | 50.27 | 50.27 | 9,799,100 |
|
Mar 3, 2026
|
49.67 | 50.31 | 49.05 | 50.22 | 50.22 | 23,130,100 |
|
Mar 2, 2026
|
50.97 | 51.26 | 50.91 | 50.95 | 50.95 | 12,553,200 |
|
Feb 27, 2026
|
52.11 | 52.32 | 52.03 | 52.27 | 52.27 | 6,836,900 |
|
Feb 26, 2026
|
52.74 | 52.84 | 52.46 | 52.58 | 52.58 | 7,700,400 |
|
Feb 25, 2026
|
52.90 | 52.94 | 52.59 | 52.74 | 52.74 | 4,801,300 |
|
Feb 24, 2026
|
52.63 | 52.88 | 52.63 | 52.67 | 52.67 | 7,227,300 |
|
Feb 23, 2026
|
52.88 | 53.01 | 52.55 | 52.61 | 52.61 | 7,613,800 |
|
Feb 20, 2026
|
52.70 | 53.47 | 52.63 | 53.42 | 53.42 | 12,652,200 |
|
Feb 19, 2026
|
52.26 | 52.36 | 52.11 | 52.30 | 52.30 | 5,777,600 |
|
Feb 18, 2026
|
53.23 | 53.47 | 53.20 | 53.32 | 53.32 | 4,925,200 |
|
Feb 17, 2026
|
53.05 | 53.29 | 52.96 | 53.27 | 53.27 | 5,935,500 |
|
Feb 13, 2026
|
52.70 | 52.92 | 52.58 | 52.89 | 52.89 | 8,885,500 |
|
Feb 12, 2026
|
53.38 | 53.51 | 53.05 | 53.11 | 53.11 | 6,720,700 |
|
Feb 11, 2026
|
53.54 | 53.68 | 53.35 | 53.53 | 53.53 | 7,719,800 |
|
Feb 10, 2026
|
53.58 | 53.81 | 53.56 | 53.74 | 53.74 | 8,443,200 |
|
Feb 9, 2026
|
53.30 | 53.51 | 53.28 | 53.44 | 53.44 | 3,804,600 |
|
Feb 6, 2026
|
53.01 | 53.33 | 52.97 | 53.28 | 53.28 | 6,774,000 |
|
Feb 5, 2026
|
53.07 | 53.20 | 52.92 | 52.95 | 52.95 | 8,427,500 |
|
Feb 4, 2026
|
53.25 | 53.44 | 53.06 | 53.44 | 53.44 | 13,915,300 |
|
Feb 3, 2026
|
53.51 | 53.59 | 52.95 | 53.15 | 53.15 | 16,477,000 |
|
Feb 2, 2026
|
51.25 | 53.79 | 51.19 | 53.28 | 53.28 | 30,890,600 |
|
Jan 30, 2026
|
51.72 | 52.26 | 51.45 | 51.74 | 51.74 | 7,651,900 |
|
Jan 29, 2026
|
51.79 | 51.80 | 51.29 | 51.61 | 51.61 | 7,128,300 |
|
Jan 28, 2026
|
51.48 | 51.53 | 51.26 | 51.49 | 51.49 | 7,146,100 |
|
Jan 27, 2026
|
51.67 | 51.88 | 51.59 | 51.69 | 51.69 | 9,003,700 |
|
Jan 26, 2026
|
51.25 | 51.54 | 51.25 | 51.44 | 51.44 | 5,343,000 |
|
Jan 23, 2026
|
51.06 | 51.28 | 50.94 | 51.24 | 51.24 | 5,884,800 |
|
Jan 22, 2026
|
51.72 | 51.88 | 51.66 | 51.80 | 51.80 | 6,359,500 |
|
Jan 21, 2026
|
51.30 | 51.60 | 51.29 | 51.55 | 51.55 | 10,145,600 |
|
Jan 20, 2026
|
51.93 | 51.97 | 51.72 | 51.73 | 51.73 | 8,498,700 |
|
Jan 16, 2026
|
52.86 | 52.88 | 52.68 | 52.85 | 52.85 | 6,317,300 |
|
Jan 15, 2026
|
53.17 | 53.26 | 53.07 | 53.22 | 53.22 | 4,989,000 |
|
Jan 14, 2026
|
53.02 | 53.25 | 52.99 | 53.25 | 53.25 | 8,128,000 |
|
Jan 13, 2026
|
53.13 | 53.15 | 52.94 | 53.04 | 53.04 | 5,588,500 |
|
Jan 12, 2026
|
53.18 | 53.47 | 53.18 | 53.40 | 53.40 | 5,252,300 |
|
Jan 9, 2026
|
53.27 | 53.30 | 53.02 | 53.18 | 53.18 | 6,544,900 |
|
Jan 8, 2026
|
53.67 | 53.74 | 53.58 | 53.72 | 53.72 | 5,751,500 |
|
Jan 7, 2026
|
54.29 | 54.36 | 54.16 | 54.20 | 54.20 | 3,714,300 |
|
Jan 6, 2026
|
54.15 | 54.29 | 54.04 | 54.08 | 54.08 | 5,370,400 |
|
Jan 5, 2026
|
54.18 | 54.34 | 54.08 | 54.29 | 54.29 | 4,914,100 |
|
Jan 2, 2026
|
54.58 | 54.58 | 54.33 | 54.56 | 54.56 | 5,930,000 |
|
Dec 31, 2025
|
53.92 | 54.10 | 53.92 | 54.05 | 54.05 | 3,769,800 |
|
Dec 30, 2025
|
53.58 | 53.71 | 53.58 | 53.64 | 53.64 | 5,833,600 |
|
Dec 29, 2025
|
53.53 | 53.55 | 53.41 | 53.47 | 53.47 | 5,717,800 |
|
Dec 26, 2025
|
53.94 | 53.94 | 53.75 | 53.84 | 53.84 | 4,005,600 |
|
Dec 24, 2025
|
54.10 | 54.13 | 53.95 | 54.01 | 54.01 | 2,395,700 |
|
Dec 23, 2025
|
54.12 | 54.47 | 54.11 | 54.47 | 54.47 | 5,630,300 |
|
Dec 22, 2025
|
54.23 | 54.24 | 54.15 | 54.19 | 54.19 | 5,815,500 |
|
Dec 19, 2025
|
53.90 | 54.60 | 53.90 | 54.15 | 54.15 | 13,323,200 |
|
Dec 18, 2025
|
53.26 | 53.44 | 53.24 | 53.28 | 53.28 | 5,141,500 |
|
Dec 17, 2025
|
53.08 | 53.15 | 52.94 | 52.97 | 52.97 | 4,459,500 |
|
Dec 16, 2025
|
52.87 | 53.00 | 52.81 | 52.95 | 52.95 | 5,656,900 |
|
Dec 15, 2025
|
53.19 | 53.29 | 53.10 | 53.10 | 53.10 | 3,824,500 |
|
Dec 12, 2025
|
53.37 | 53.43 | 53.02 | 53.14 | 53.14 | 6,546,600 |
|
Dec 11, 2025
|
53.38 | 53.67 | 53.32 | 53.57 | 53.57 | 7,105,600 |
|
Dec 10, 2025
|
53.23 | 53.43 | 53.18 | 53.36 | 53.36 | 4,774,000 |
|
Dec 9, 2025
|
53.14 | 53.36 | 53.14 | 53.27 | 53.27 | 5,697,000 |
|
Dec 8, 2025
|
53.33 | 53.46 | 53.01 | 53.08 | 53.08 | 4,126,300 |
|
Dec 5, 2025
|
54.06 | 54.07 | 53.92 | 53.97 | 53.97 | 3,027,600 |
|
Dec 4, 2025
|
53.78 | 53.85 | 53.65 | 53.76 | 53.76 | 4,570,900 |
|
Dec 3, 2025
|
53.51 | 53.60 | 53.31 | 53.41 | 53.41 | 7,367,500 |
|
Dec 2, 2025
|
53.98 | 54.01 | 53.80 | 53.88 | 53.88 | 5,965,800 |
|
Dec 1, 2025
|
54.38 | 54.45 | 54.13 | 54.33 | 54.33 | 3,578,600 |
|
Nov 28, 2025
|
54.61 | 54.83 | 54.56 | 54.71 | 54.71 | 3,992,700 |
|
Nov 26, 2025
|
54.55 | 54.69 | 54.50 | 54.67 | 54.67 | 4,585,600 |
|
Nov 25, 2025
|
54.00 | 54.28 | 53.97 | 54.28 | 54.28 | 4,827,600 |
|
Nov 24, 2025
|
54.07 | 54.31 | 54.07 | 54.22 | 54.22 | 6,743,000 |
|
Nov 21, 2025
|
54.05 | 54.28 | 53.94 | 54.21 | 54.21 | 5,518,200 |
|
Nov 20, 2025
|
55.04 | 55.10 | 54.64 | 54.72 | 54.72 | 6,950,000 |
|
Nov 19, 2025
|
54.78 | 55.02 | 54.75 | 54.83 | 54.83 | 3,990,800 |
|
Nov 18, 2025
|
54.34 | 54.71 | 54.34 | 54.61 | 54.61 | 5,360,900 |
|
Nov 17, 2025
|
54.77 | 54.89 | 54.60 | 54.65 | 54.65 | 3,813,800 |
|
Nov 14, 2025
|
54.40 | 54.74 | 54.34 | 54.62 | 54.62 | 7,468,300 |
|
Nov 13, 2025
|
54.42 | 54.46 | 54.13 | 54.20 | 54.20 | 6,434,400 |
|
Nov 12, 2025
|
54.51 | 54.58 | 54.35 | 54.56 | 54.56 | 4,417,300 |
|
Nov 11, 2025
|
54.42 | 54.84 | 54.42 | 54.74 | 54.74 | 6,611,100 |
|
Nov 10, 2025
|
53.96 | 54.19 | 53.93 | 54.15 | 54.15 | 4,661,500 |
|
Nov 7, 2025
|
53.72 | 53.77 | 53.48 | 53.75 | 53.75 | 4,373,000 |
