LSE - Delayed Quote
USD
iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (IUFS.L)
16.99
-0.07
(-0.41%)
At close: November 3 at 4:35:23 PM GMT
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 2, 2026
|
16.79 | 17.07 | 16.79 | 17.06 | 17.06 | 111,713 |
|
Oct 30, 2026
|
16.95 | 17.05 | 16.77 | 16.83 | 16.83 | 157,424 |
|
Oct 29, 2026
|
16.76 | 16.97 | 16.76 | 16.89 | 16.89 | 266,630 |
|
Oct 28, 2026
|
16.50 | 16.66 | 16.47 | 16.66 | 16.66 | 142,362 |
|
Oct 27, 2026
|
16.66 | 16.71 | 16.54 | 16.58 | 16.58 | 55,593 |
|
Oct 26, 2026
|
16.65 | 16.72 | 16.59 | 16.63 | 16.63 | 144,479 |
|
Oct 23, 2026
|
16.81 | 16.81 | 16.58 | 16.65 | 16.65 | 442,067 |
|
Oct 22, 2026
|
16.58 | 16.76 | 16.52 | 16.74 | 16.74 | 106,336 |
|
Oct 21, 2026
|
16.52 | 16.63 | 16.51 | 16.63 | 16.63 | 489,853 |
|
Oct 20, 2026
|
16.40 | 16.58 | 16.36 | 16.53 | 16.53 | 97,462 |
|
Oct 19, 2026
|
16.50 | 16.50 | 16.38 | 16.40 | 16.40 | 324,438 |
|
Oct 16, 2026
|
16.42 | 16.62 | 16.37 | 16.56 | 16.56 | 1,531,020 |
|
Oct 15, 2026
|
16.20 | 16.41 | 16.20 | 16.32 | 16.32 | 118,416 |
|
Oct 14, 2026
|
16.28 | 16.33 | 16.05 | 16.10 | 16.10 | 187,576 |
|
Oct 13, 2026
|
16.45 | 16.48 | 16.22 | 16.37 | 16.37 | 347,178 |
|
Oct 12, 2026
|
16.30 | 16.35 | 16.26 | 16.34 | 16.34 | 245,274 |
|
Oct 9, 2026
|
16.08 | 16.22 | 16.08 | 16.19 | 16.19 | 195,307 |
|
Oct 8, 2026
|
15.90 | 15.98 | 15.82 | 15.90 | 15.90 | 302,783 |
|
Oct 7, 2026
|
16.01 | 16.03 | 15.85 | 15.87 | 15.87 | 675,707 |
|
Oct 6, 2026
|
15.98 | 16.09 | 15.98 | 16.08 | 16.08 | 114,788 |
|
Oct 5, 2026
|
15.85 | 15.95 | 15.81 | 15.94 | 15.94 | 102,065 |
|
Oct 2, 2026
|
15.90 | 15.97 | 15.80 | 15.85 | 15.85 | 237,890 |
|
Oct 1, 2026
|
15.82 | 15.85 | 15.69 | 15.69 | 15.69 | 927,742 |
|
Sep 30, 2026
|
16.08 | 16.10 | 15.94 | 15.94 | 15.94 | 489,609 |
|
Sep 29, 2026
|
16.09 | 16.13 | 15.97 | 16.00 | 16.00 | 542,442 |
|
Sep 28, 2026
|
16.25 | 16.29 | 16.11 | 16.11 | 16.11 | 373,096 |
|
Sep 25, 2026
|
16.16 | 16.25 | 16.13 | 16.19 | 16.19 | 191,740 |
|
Sep 24, 2026
|
16.17 | 16.25 | 16.10 | 16.10 | 16.10 | 219,564 |
|
Sep 23, 2026
|
16.28 | 16.34 | 16.18 | 16.25 | 16.25 | 586,757 |
|
Sep 22, 2026
|
16.59 | 16.67 | 16.20 | 16.20 | 16.20 | 125,806 |
|
Sep 21, 2026
|
16.58 | 16.63 | 16.54 | 16.57 | 16.57 | 134,497 |
|
Sep 18, 2026
|
16.55 | 16.55 | 16.41 | 16.50 | 16.50 | 513,391 |
|
Sep 17, 2026
|
16.65 | 16.68 | 16.44 | 16.53 | 16.53 | 149,194 |
|
Sep 16, 2026
|
16.83 | 16.85 | 16.68 | 16.69 | 16.69 | 237,758 |
|
Sep 15, 2026
|
16.81 | 16.88 | 16.72 | 16.74 | 16.74 | 325,393 |
|
Sep 14, 2026
|
16.95 | 17.01 | 16.87 | 16.88 | 16.88 | 260,064 |
|
Sep 11, 2026
|
16.92 | 17.03 | 16.84 | 16.91 | 16.91 | 215,732 |
|
Sep 10, 2026
|
16.96 | 16.99 | 16.81 | 16.84 | 16.84 | 215,510 |
|
Sep 9, 2026
|
16.94 | 16.95 | 16.79 | 16.89 | 16.89 | 84,824 |
|
Sep 8, 2026
|
17.06 | 17.10 | 16.97 | 17.02 | 17.02 | 285,000 |
|
Sep 7, 2026
|
17.11 | 17.17 | 17.06 | 17.14 | 17.14 | 36,994 |
|
Sep 4, 2026
|
17.27 | 17.28 | 17.07 | 17.17 | 17.17 | 311,180 |
|
Sep 3, 2026
|
17.06 | 17.30 | 17.05 | 17.27 | 17.27 | 240,108 |
|
Sep 2, 2026
|
16.96 | 17.22 | 16.92 | 17.10 | 17.10 | 278,745 |
|
Sep 1, 2026
|
17.08 | 17.14 | 16.90 | 17.01 | 17.01 | 236,765 |
|
Aug 28, 2026
|
17.13 | 17.27 | 17.10 | 17.25 | 17.25 | 240,222 |
|
Aug 27, 2026
|
17.21 | 17.23 | 17.08 | 17.17 | 17.17 | 286,963 |
|
Aug 26, 2026
|
17.25 | 17.28 | 17.17 | 17.20 | 17.20 | 201,143 |
|
Aug 25, 2026
|
17.22 | 17.25 | 17.14 | 17.18 | 17.18 | 143,378 |
|
Aug 24, 2026
|
17.04 | 17.26 | 17.00 | 17.23 | 17.23 | 172,080 |
|
Aug 21, 2026
|
16.86 | 17.06 | 16.83 | 17.01 | 17.01 | 55,686 |
|
Aug 20, 2026
|
17.00 | 17.04 | 16.93 | 17.00 | 17.00 | 1,009,258 |
|
Aug 19, 2026
|
17.12 | 17.22 | 17.08 | 17.12 | 17.12 | 268,467 |
|
Aug 18, 2026
|
17.05 | 17.15 | 17.00 | 17.09 | 17.09 | 85,168 |
|
Aug 17, 2026
|
17.18 | 17.23 | 17.12 | 17.12 | 17.12 | 34,598 |
|
Aug 14, 2026
|
17.25 | 17.25 | 17.18 | 17.22 | 17.22 | 67,824 |
|
Aug 13, 2026
|
17.19 | 17.25 | 17.10 | 17.11 | 17.11 | 77,822 |
|
Aug 12, 2026
|
17.10 | 17.13 | 17.06 | 17.10 | 17.10 | 171,602 |
|
Aug 11, 2026
|
17.10 | 17.17 | 17.07 | 17.14 | 17.14 | 177,079 |
|
Aug 10, 2026
|
17.03 | 17.15 | 17.01 | 17.15 | 17.15 | 195,469 |
|
Aug 7, 2026
|
17.09 | 17.11 | 16.97 | 17.01 | 17.01 | 235,801 |
|
Aug 6, 2026
|
17.24 | 17.30 | 17.04 | 17.04 | 17.04 | 361,207 |
|
Aug 5, 2026
|
17.15 | 17.25 | 17.11 | 17.11 | 17.11 | 1,355,015 |
|
Aug 4, 2026
|
16.97 | 17.14 | 16.89 | 17.11 | 17.11 | 478,300 |
|
Aug 3, 2026
|
16.91 | 17.05 | 16.88 | 16.91 | 16.91 | 326,253 |
|
Jul 31, 2026
|
16.90 | 16.93 | 16.78 | 16.84 | 16.84 | 268,059 |
|
Jul 30, 2026
|
16.76 | 16.81 | 16.67 | 16.67 | 16.67 | 184,791 |
|
Jul 29, 2026
|
17.05 | 17.10 | 16.84 | 16.91 | 16.91 | 216,954 |
|
Jul 28, 2026
|
16.88 | 17.00 | 16.85 | 17.00 | 17.00 | 141,374 |
|
Jul 27, 2026
|
16.73 | 16.91 | 16.71 | 16.83 | 16.83 | 282,017 |
|
Jul 24, 2026
|
16.58 | 16.67 | 16.49 | 16.67 | 16.67 | 179,548 |
|
Jul 23, 2026
|
16.59 | 16.62 | 16.42 | 16.46 | 16.46 | 279,310 |
|
Jul 22, 2026
|
16.60 | 16.64 | 16.56 | 16.60 | 16.60 | 117,168 |
|
Jul 21, 2026
|
16.58 | 16.66 | 16.50 | 16.59 | 16.59 | 230,353 |
|
Jul 20, 2026
|
16.64 | 16.69 | 16.56 | 16.63 | 16.63 | 292,461 |
|
Jul 17, 2026
|
16.80 | 16.84 | 16.64 | 16.74 | 16.74 | 291,121 |
|
Jul 16, 2026
|
16.78 | 16.82 | 16.70 | 16.78 | 16.78 | 124,823 |
|
Jul 15, 2026
|
16.64 | 16.81 | 16.59 | 16.78 | 16.78 | 325,775 |
|
Jul 14, 2026
|
16.56 | 16.80 | 16.47 | 16.67 | 16.67 | 421,407 |
|
Jul 13, 2026
|
16.55 | 16.62 | 16.45 | 16.50 | 16.50 | 180,104 |
|
Jul 10, 2026
|
16.43 | 16.57 | 16.33 | 16.44 | 16.44 | 101,070 |
|
Jul 9, 2026
|
16.29 | 16.47 | 16.23 | 16.43 | 16.43 | 243,472 |
|
Jul 8, 2026
|
16.55 | 16.57 | 16.27 | 16.31 | 16.31 | 163,260 |
|
Jul 7, 2026
|
16.66 | 16.75 | 16.63 | 16.65 | 16.65 | 204,187 |
|
Jul 6, 2026
|
16.43 | 16.58 | 16.39 | 16.52 | 16.52 | 138,251 |
|
Jul 3, 2026
|
16.36 | 16.49 | 16.36 | 16.42 | 16.42 | 119,252 |
|
Jul 2, 2026
|
16.26 | 16.41 | 16.23 | 16.40 | 16.40 | 251,476 |
|
Jul 1, 2026
|
15.80 | 16.20 | 15.79 | 16.18 | 16.18 | 153,361 |
|
Jun 30, 2026
|
15.91 | 15.94 | 15.81 | 15.88 | 15.88 | 323,141 |
|
Jun 29, 2026
|
15.85 | 15.99 | 15.82 | 15.90 | 15.90 | 330,055 |
|
Jun 26, 2026
|
15.88 | 15.93 | 15.77 | 15.93 | 15.93 | 157,526 |
|
Jun 25, 2026
|
15.93 | 16.18 | 15.87 | 16.06 | 16.06 | 152,978 |
|
Jun 24, 2026
|
15.94 | 16.00 | 15.85 | 16.01 | 16.01 | 137,247 |
|
Jun 23, 2026
|
15.85 | 15.98 | 15.78 | 15.97 | 15.97 | 239,706 |
|
Jun 22, 2026
|
15.79 | 15.97 | 15.78 | 15.93 | 15.93 | 75,087 |
|
Jun 19, 2026
|
15.80 | 15.83 | 15.75 | 15.80 | 15.80 | 20,892 |
|
Jun 18, 2026
|
15.99 | 16.10 | 15.90 | 15.92 | 15.92 | 190,616 |
|
Jun 17, 2026
|
16.05 | 16.19 | 15.98 | 16.17 | 16.17 | 62,811 |
|
Jun 16, 2026
|
15.82 | 16.00 | 15.78 | 15.99 | 15.99 | 76,370 |
|
Jun 15, 2026
|
15.80 | 15.91 | 15.77 | 15.88 | 15.88 | 127,587 |
|
Jun 12, 2026
|
15.51 | 15.79 | 15.49 | 15.78 | 15.78 | 307,230 |
|
Jun 11, 2026
|
15.49 | 15.55 | 15.35 | 15.38 | 15.38 | 234,259 |
|
Jun 10, 2026
|
15.47 | 15.56 | 15.38 | 15.49 | 15.49 | 225,691 |
|
Jun 9, 2026
|
15.35 | 15.53 | 15.32 | 15.38 | 15.38 | 286,411 |
|
Jun 8, 2026
|
15.38 | 15.46 | 15.35 | 15.39 | 15.39 | 356,385 |
|
Jun 5, 2026
|
15.43 | 15.47 | 15.40 | 15.42 | 15.42 | 171,021 |
|
Jun 4, 2026
|
15.02 | 15.40 | 15.02 | 15.39 | 15.39 | 186,012 |
|
Jun 3, 2026
|
15.16 | 15.21 | 14.90 | 14.91 | 14.91 | 262,953 |
|
Jun 2, 2026
|
15.16 | 15.20 | 15.05 | 15.15 | 15.15 | 222,979 |
|
Jun 1, 2026
|
15.16 | 15.22 | 15.10 | 15.18 | 15.18 | 243,241 |
|
May 29, 2026
|
15.14 | 15.26 | 15.09 | 15.26 | 15.26 | 169,940 |
|
May 28, 2026
|
15.22 | 15.23 | 15.07 | 15.10 | 15.10 | 134,753 |
|
May 27, 2026
|
15.33 | 15.36 | 15.16 | 15.16 | 15.16 | 68,409 |
|
May 26, 2026
|
15.39 | 15.40 | 15.26 | 15.29 | 15.29 | 269,752 |
|
May 22, 2026
|
15.28 | 15.37 | 15.26 | 15.32 | 15.32 | 359,289 |
|
May 21, 2026
|
15.24 | 15.27 | 15.13 | 15.19 | 15.19 | 350,486 |
|
May 20, 2026
|
15.09 | 15.23 | 15.00 | 15.20 | 15.20 | 1,154,275 |
|
May 19, 2026
|
15.26 | 15.28 | 15.14 | 15.19 | 15.19 | 1,737,147 |
|
May 18, 2026
|
15.02 | 15.26 | 14.97 | 15.20 | 15.20 | 99,613 |
|
May 15, 2026
|
15.11 | 15.19 | 15.07 | 15.10 | 15.10 | 137,795 |
|
May 14, 2026
|
15.02 | 15.19 | 15.02 | 15.16 | 15.16 | 180,764 |
|
May 13, 2026
|
15.16 | 15.18 | 15.05 | 15.06 | 15.06 | 1,448,597 |
|
May 12, 2026
|
15.06 | 15.14 | 15.00 | 15.13 | 15.13 | 371,942 |
|
May 11, 2026
|
15.11 | 15.17 | 15.03 | 15.10 | 15.10 | 391,486 |
|
May 8, 2026
|
15.23 | 15.26 | 15.14 | 15.14 | 15.14 | 431,973 |
|
May 7, 2026
|
15.32 | 15.35 | 15.20 | 15.27 | 15.27 | 178,792 |
|
May 6, 2026
|
15.25 | 15.40 | 15.23 | 15.35 | 15.35 | 958,506 |
|
May 5, 2026
|
15.24 | 15.29 | 15.16 | 15.20 | 15.20 | 337,207 |
|
May 1, 2026
|
15.40 | 15.52 | 15.35 | 15.46 | 15.46 | 134,425 |
|
Apr 30, 2026
|
15.23 | 15.39 | 15.14 | 15.36 | 15.36 | 405,260 |
|
Apr 29, 2026
|
15.37 | 15.42 | 15.25 | 15.29 | 15.29 | 302,394 |
|
Apr 28, 2026
|
15.30 | 15.44 | 15.29 | 15.36 | 15.36 | 475,171 |
|
Apr 27, 2026
|
15.14 | 15.30 | 15.14 | 15.27 | 15.27 | 201,502 |
|
Apr 24, 2026
|
15.31 | 15.31 | 15.15 | 15.17 | 15.17 | 102,242 |
|
Apr 23, 2026
|
15.38 | 15.44 | 15.31 | 15.33 | 15.33 | 191,043 |
|
Apr 22, 2026
|
15.51 | 15.52 | 15.40 | 15.40 | 15.40 | 139,533 |
|
Apr 21, 2026
|
15.53 | 15.69 | 15.48 | 15.48 | 15.48 | 142,538 |
|
Apr 20, 2026
|
15.39 | 15.56 | 15.36 | 15.47 | 15.47 | 122,119 |
|
Apr 17, 2026
|
15.37 | 15.60 | 15.36 | 15.53 | 15.53 | 200,083 |
|
Apr 16, 2026
|
15.40 | 15.46 | 15.34 | 15.34 | 15.34 | 502,100 |
|
Apr 15, 2026
|
15.30 | 15.41 | 15.24 | 15.36 | 15.36 | 193,744 |
|
Apr 14, 2026
|
15.23 | 15.31 | 15.14 | 15.31 | 15.31 | 243,512 |
|
Apr 13, 2026
|
14.90 | 15.05 | 14.81 | 15.01 | 15.01 | 209,881 |
|
Apr 10, 2026
|
15.15 | 15.15 | 14.96 | 14.98 | 14.98 | 553,746 |
|
Apr 9, 2026
|
15.08 | 15.17 | 15.00 | 15.09 | 15.09 | 140,100 |
|
Apr 8, 2026
|
15.06 | 15.15 | 15.03 | 15.07 | 15.07 | 238,730 |
|
Apr 7, 2026
|
14.72 | 14.72 | 14.59 | 14.68 | 14.68 | 278,697 |
|
Apr 2, 2026
|
14.40 | 14.63 | 14.36 | 14.60 | 14.60 | 222,274 |
|
Apr 1, 2026
|
14.65 | 14.74 | 14.52 | 14.66 | 14.66 | 2,079,112 |
|
Mar 31, 2026
|
14.42 | 14.47 | 14.31 | 14.38 | 14.38 | 3,495,510 |
|
Mar 30, 2026
|
14.15 | 14.37 | 14.07 | 14.35 | 14.35 | 507,346 |
|
Mar 27, 2026
|
14.53 | 14.53 | 14.15 | 14.22 | 14.22 | 711,180 |
|
Mar 26, 2026
|
14.51 | 14.60 | 14.42 | 14.43 | 14.43 | 282,481 |
|
Mar 25, 2026
|
14.68 | 14.72 | 14.46 | 14.59 | 14.59 | 168,687 |
|
Mar 24, 2026
|
14.53 | 14.62 | 14.40 | 14.60 | 14.60 | 107,413 |
|
Mar 23, 2026
|
14.31 | 14.87 | 14.28 | 14.57 | 14.57 | 424,223 |
|
Mar 20, 2026
|
14.43 | 14.45 | 14.30 | 14.43 | 14.43 | 2,745,899 |
|
Mar 19, 2026
|
14.35 | 14.44 | 14.23 | 14.31 | 14.31 | 130,304 |
|
Mar 18, 2026
|
14.63 | 14.72 | 14.44 | 14.44 | 14.44 | 159,712 |
|
Mar 17, 2026
|
14.42 | 14.73 | 14.40 | 14.57 | 14.57 | 300,965 |
|
Mar 16, 2026
|
14.42 | 14.60 | 14.37 | 14.42 | 14.42 | 234,411 |
|
Mar 13, 2026
|
14.32 | 14.51 | 14.26 | 14.40 | 14.40 | 976,068 |
|
Mar 12, 2026
|
14.45 | 14.49 | 14.35 | 14.36 | 14.36 | 175,896 |
|
Mar 11, 2026
|
14.72 | 14.73 | 14.47 | 14.52 | 14.52 | 224,942 |
|
Mar 10, 2026
|
14.82 | 14.86 | 14.61 | 14.81 | 14.81 | 196,495 |
|
Mar 9, 2026
|
14.55 | 14.72 | 14.44 | 14.59 | 14.59 | 213,013 |
|
Mar 6, 2026
|
15.06 | 15.08 | 14.62 | 14.76 | 14.76 | 218,133 |
|
Mar 5, 2026
|
15.05 | 15.19 | 14.97 | 15.01 | 15.01 | 225,897 |
|
Mar 4, 2026
|
15.01 | 15.15 | 15.00 | 15.15 | 15.15 | 264,212 |
|
Mar 3, 2026
|
14.94 | 15.08 | 14.73 | 14.90 | 14.90 | 1,595,204 |
|
Mar 2, 2026
|
14.81 | 15.10 | 14.85 | 15.02 | 15.02 | 346,772 |
|
Feb 27, 2026
|
15.42 | 15.42 | 15.03 | 15.14 | 15.14 | 992,225 |
|
Feb 26, 2026
|
15.20 | 15.47 | 15.19 | 15.38 | 15.38 | 250,846 |
|
Feb 25, 2026
|
14.97 | 15.15 | 14.97 | 15.15 | 15.15 | 327,282 |
|
Feb 24, 2026
|
14.92 | 14.94 | 14.77 | 14.85 | 14.85 | 501,925 |
|
Feb 23, 2026
|
15.34 | 15.41 | 14.91 | 14.97 | 14.97 | 98,512 |
|
Feb 20, 2026
|
15.34 | 15.38 | 15.20 | 15.31 | 15.31 | 124,847 |
|
Feb 19, 2026
|
15.47 | 15.47 | 15.24 | 15.27 | 15.27 | 315,126 |
|
Feb 18, 2026
|
15.36 | 15.48 | 15.35 | 15.44 | 15.44 | 94,889 |
|
Feb 17, 2026
|
15.22 | 15.39 | 15.16 | 15.35 | 15.35 | 327,362 |
|
Feb 16, 2026
|
15.23 | 15.31 | 15.19 | 15.31 | 15.31 | 32,692 |
|
Feb 13, 2026
|
15.18 | 15.26 | 15.07 | 15.18 | 15.18 | 460,040 |
|
Feb 12, 2026
|
15.56 | 15.59 | 15.19 | 15.22 | 15.22 | 184,777 |
|
Feb 11, 2026
|
15.74 | 15.83 | 15.50 | 15.56 | 15.56 | 2,139,065 |
|
Feb 10, 2026
|
15.86 | 15.94 | 15.74 | 15.80 | 15.80 | 217,794 |
|
Feb 9, 2026
|
15.96 | 15.98 | 15.88 | 15.91 | 15.91 | 240,316 |
|
Feb 6, 2026
|
15.73 | 15.94 | 15.70 | 15.89 | 15.89 | 267,052 |
|
Feb 5, 2026
|
15.84 | 15.89 | 15.63 | 15.68 | 15.68 | 116,090 |
|
Feb 4, 2026
|
15.77 | 15.91 | 15.69 | 15.85 | 15.85 | 1,054,490 |
|
Feb 3, 2026
|
15.85 | 15.91 | 15.76 | 15.79 | 15.79 | 664,840 |
|
Feb 2, 2026
|
15.61 | 15.83 | 15.60 | 15.80 | 15.80 | 410,987 |
|
Jan 30, 2026
|
15.63 | 15.75 | 15.60 | 15.61 | 15.61 | 344,964 |
|
Jan 29, 2026
|
15.65 | 15.75 | 15.59 | 15.62 | 15.62 | 1,928,503 |
|
Jan 28, 2026
|
15.56 | 15.59 | 15.51 | 15.56 | 15.56 | 260,408 |
|
Jan 27, 2026
|
15.70 | 15.72 | 15.53 | 15.56 | 15.56 | 187,806 |
|
Jan 26, 2026
|
15.57 | 15.70 | 15.55 | 15.65 | 15.65 | 199,117 |
|
Jan 23, 2026
|
15.80 | 15.81 | 15.53 | 15.60 | 15.60 | 130,038 |
|
Jan 22, 2026
|
15.73 | 15.85 | 15.72 | 15.82 | 15.82 | 370,221 |
|
Jan 21, 2026
|
15.68 | 15.81 | 15.62 | 15.69 | 15.69 | 863,986 |
|
Jan 20, 2026
|
15.79 | 15.89 | 15.75 | 15.83 | 15.83 | 429,369 |
|
Jan 19, 2026
|
15.85 | 15.90 | 15.82 | 15.85 | 15.85 | 79,168 |
|
Jan 16, 2026
|
16.00 | 16.04 | 15.95 | 16.02 | 16.02 | 622,146 |
|
Jan 15, 2026
|
15.91 | 16.08 | 15.90 | 16.04 | 16.04 | 894,249 |
|
Jan 14, 2026
|
15.95 | 15.95 | 15.78 | 15.85 | 15.85 | 477,189 |
|
Jan 13, 2026
|
16.24 | 16.29 | 15.93 | 15.96 | 15.96 | 504,966 |
|
Jan 12, 2026
|
16.28 | 16.29 | 16.11 | 16.23 | 16.23 | 631,313 |
|
Jan 9, 2026
|
16.42 | 16.50 | 16.39 | 16.41 | 16.41 | 1,073,727 |
|
Jan 8, 2026
|
16.31 | 16.51 | 16.28 | 16.51 | 16.51 | 226,201 |
|
Jan 7, 2026
|
16.58 | 16.59 | 16.34 | 16.36 | 16.36 | 988,056 |
|
Jan 6, 2026
|
16.50 | 16.57 | 16.42 | 16.50 | 16.50 | 1,129,962 |
|
Jan 5, 2026
|
16.09 | 16.57 | 16.08 | 16.52 | 16.52 | 146,588 |
|
Jan 2, 2026
|
16.11 | 16.21 | 15.98 | 16.09 | 16.09 | 272,342 |
|
Dec 31, 2025
|
16.22 | 16.23 | 16.19 | 16.21 | 16.21 | 11,696 |
|
Dec 30, 2025
|
16.25 | 16.28 | 16.20 | 16.23 | 16.23 | 885,531 |
|
Dec 29, 2025
|
16.34 | 16.37 | 16.25 | 16.25 | 16.25 | 77,270 |
|
Dec 24, 2025
|
16.31 | 16.32 | 16.26 | 16.28 | 16.28 | 6,042 |
|
Dec 23, 2025
|
16.26 | 16.31 | 16.23 | 16.30 | 16.30 | 139,189 |
|
Dec 22, 2025
|
16.10 | 16.26 | 16.07 | 16.25 | 16.25 | 175,936 |
|
Dec 19, 2025
|
15.98 | 16.08 | 15.94 | 16.08 | 16.08 | 686,903 |
|
Dec 18, 2025
|
16.00 | 16.11 | 15.99 | 16.07 | 16.07 | 144,738 |
|
Dec 17, 2025
|
16.01 | 16.13 | 16.00 | 16.06 | 16.06 | 103,866 |
|
Dec 16, 2025
|
16.06 | 16.15 | 16.01 | 16.04 | 16.04 | 183,138 |
|
Dec 15, 2025
|
16.16 | 16.19 | 16.10 | 16.10 | 16.10 | 171,080 |
|
Dec 12, 2025
|
16.10 | 16.17 | 16.04 | 16.04 | 16.04 | 106,194 |
|
Dec 11, 2025
|
15.75 | 16.06 | 15.73 | 15.99 | 15.99 | 1,227,589 |
|
Dec 10, 2025
|
15.65 | 15.72 | 15.59 | 15.72 | 15.72 | 29,292 |
|
Dec 9, 2025
|
15.65 | 15.81 | 15.65 | 15.81 | 15.81 | 168,563 |
|
Dec 8, 2025
|
15.74 | 15.77 | 15.64 | 15.65 | 15.65 | 233,363 |
|
Dec 5, 2025
|
15.72 | 15.79 | 15.66 | 15.74 | 15.74 | 167,841 |
|
Dec 4, 2025
|
15.70 | 15.78 | 15.68 | 15.71 | 15.71 | 476,373 |
|
Dec 3, 2025
|
15.51 | 15.61 | 15.49 | 15.61 | 15.61 | 386,313 |
|
Dec 2, 2025
|
15.48 | 15.56 | 15.43 | 15.52 | 15.52 | 340,962 |
|
Dec 1, 2025
|
15.53 | 15.61 | 15.51 | 15.57 | 15.57 | 195,832 |
|
Nov 28, 2025
|
15.46 | 15.68 | 15.46 | 15.68 | 15.68 | 112,689 |
|
Nov 27, 2025
|
15.52 | 15.55 | 15.50 | 15.53 | 15.53 | 57,523 |
|
Nov 26, 2025
|
15.41 | 15.55 | 15.40 | 15.52 | 15.52 | 201,341 |
|
Nov 25, 2025
|
15.22 | 15.35 | 15.19 | 15.35 | 15.35 | 168,237 |
|
Nov 24, 2025
|
15.18 | 15.20 | 15.06 | 15.16 | 15.16 | 119,596 |
|
Nov 21, 2025
|
15.03 | 15.13 | 14.99 | 15.07 | 15.07 | 396,542 |
|
Nov 20, 2025
|
15.17 | 15.33 | 15.15 | 15.22 | 15.22 | 236,677 |
|
Nov 19, 2025
|
15.06 | 15.10 | 15.02 | 15.02 | 15.02 | 178,458 |
|
Nov 18, 2025
|
15.03 | 15.12 | 14.98 | 15.06 | 15.06 | 305,747 |
|
Nov 17, 2025
|
15.38 | 15.41 | 15.22 | 15.27 | 15.27 | 290,104 |
|
Nov 14, 2025
|
15.52 | 15.55 | 15.34 | 15.43 | 15.43 | 131,627 |
|
Nov 13, 2025
|
15.74 | 15.77 | 15.64 | 15.64 | 15.64 | 1,782,353 |
|
Nov 12, 2025
|
15.60 | 15.79 | 15.55 | 15.73 | 15.73 | 765,607 |
|
Nov 11, 2025
|
15.51 | 15.58 | 15.49 | 15.57 | 15.57 | 58,831 |
|
Nov 10, 2025
|
15.46 | 15.57 | 15.43 | 15.45 | 15.45 | 154,803 |
|
Nov 7, 2025
|
15.40 | 15.41 | 15.28 | 15.31 | 15.31 | 122,190 |
|
Nov 6, 2025
|
15.38 | 15.44 | 15.30 | 15.31 | 15.31 | 116,339 |
|
Nov 5, 2025
|
15.38 | 15.40 | 15.28 | 15.40 | 15.40 | 87,229 |
|
Nov 4, 2025
|
15.18 | 15.40 | 15.12 | 15.38 | 15.38 | 271,404 |
|
Nov 3, 2025
|
15.34 | 16.24 | 15.14 | 15.27 | 15.27 | 1,490,905 |
