LSE - Delayed Quote
USD
iShares S&P 500 Consumer Discretionary Sector UCITS ETF USD (Acc) (IUCD.L)
16.55
-0.11
(-0.63%)
At close: October 30 at 4:35:07 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
16.31 | 16.55 | 16.25 | 16.55 | 16.55 | 74,904 |
|
Oct 29, 2026
|
16.67 | 16.77 | 16.50 | 16.66 | 16.66 | 73,149 |
|
Oct 28, 2026
|
16.66 | 16.67 | 16.55 | 16.55 | 16.55 | 84,337 |
|
Oct 27, 2026
|
16.42 | 16.62 | 16.41 | 16.62 | 16.62 | 48,700 |
|
Oct 26, 2026
|
16.35 | 16.53 | 16.32 | 16.45 | 16.45 | 20,669 |
|
Oct 23, 2026
|
16.51 | 16.53 | 16.23 | 16.35 | 16.35 | 26,191 |
|
Oct 22, 2026
|
16.44 | 16.61 | 16.39 | 16.58 | 16.58 | 75,279 |
|
Oct 21, 2026
|
16.68 | 16.73 | 16.61 | 16.70 | 16.70 | 95,656 |
|
Oct 20, 2026
|
16.57 | 16.76 | 16.50 | 16.68 | 16.68 | 30,982 |
|
Oct 19, 2026
|
16.26 | 16.51 | 16.20 | 16.51 | 16.51 | 80,450 |
|
Oct 16, 2026
|
16.43 | 16.51 | 16.35 | 16.39 | 16.39 | 259,526 |
|
Oct 15, 2026
|
16.00 | 16.33 | 15.94 | 16.28 | 16.28 | 237,011 |
|
Oct 14, 2026
|
16.28 | 16.32 | 16.03 | 16.07 | 16.07 | 77,524 |
|
Oct 13, 2026
|
16.22 | 16.31 | 16.22 | 16.25 | 16.25 | 12,415 |
|
Oct 12, 2026
|
16.36 | 16.41 | 16.26 | 16.29 | 16.29 | 51,087 |
|
Oct 9, 2026
|
16.17 | 16.31 | 16.17 | 16.26 | 16.26 | 63,458 |
|
Oct 8, 2026
|
16.08 | 16.12 | 16.01 | 16.06 | 16.06 | 59,893 |
|
Oct 7, 2026
|
16.14 | 16.16 | 15.98 | 16.05 | 16.05 | 68,886 |
|
Oct 6, 2026
|
15.96 | 16.14 | 15.95 | 16.14 | 16.14 | 135,171 |
|
Oct 5, 2026
|
15.88 | 15.90 | 15.81 | 15.90 | 15.90 | 43,115 |
|
Oct 2, 2026
|
15.71 | 15.97 | 15.71 | 15.88 | 15.88 | 409,874 |
|
Oct 1, 2026
|
15.76 | 15.78 | 15.57 | 15.57 | 15.57 | 672,982 |
|
Sep 30, 2026
|
15.74 | 15.79 | 15.65 | 15.74 | 15.74 | 288,970 |
|
Sep 29, 2026
|
15.68 | 15.76 | 15.65 | 15.69 | 15.69 | 153,433 |
|
Sep 28, 2026
|
15.92 | 15.92 | 15.73 | 15.73 | 15.73 | 124,392 |
|
Sep 25, 2026
|
15.94 | 16.00 | 15.84 | 15.88 | 15.88 | 116,945 |
|
Sep 24, 2026
|
15.93 | 15.95 | 15.84 | 15.82 | 15.82 | 23,082 |
|
Sep 23, 2026
|
16.26 | 16.27 | 15.97 | 15.99 | 15.99 | 57,640 |
|
Sep 22, 2026
|
16.27 | 16.33 | 16.22 | 16.22 | 16.22 | 14,387 |
|
Sep 21, 2026
|
16.11 | 16.17 | 16.07 | 16.13 | 16.13 | 63,700 |
|
Sep 18, 2026
|
16.07 | 16.09 | 15.97 | 15.99 | 15.99 | 102,686 |
|
Sep 17, 2026
|
15.97 | 16.15 | 15.95 | 16.08 | 16.08 | 24,670 |
|
Sep 16, 2026
|
15.97 | 15.99 | 15.90 | 15.97 | 15.97 | 61,473 |
|
Sep 15, 2026
|
16.15 | 16.19 | 15.98 | 15.99 | 15.99 | 127,943 |
|
Sep 14, 2026
|
16.17 | 16.26 | 16.09 | 16.20 | 16.20 | 312,912 |
|
Sep 11, 2026
|
16.18 | 16.30 | 16.17 | 16.26 | 16.26 | 22,645 |
|
Sep 10, 2026
|
16.23 | 16.24 | 16.00 | 16.16 | 16.16 | 100,754 |
|
Sep 9, 2026
|
16.40 | 16.42 | 16.16 | 16.15 | 16.15 | 39,008 |
|
Sep 8, 2026
|
16.42 | 16.50 | 16.36 | 16.42 | 16.42 | 37,399 |
|
Sep 7, 2026
|
16.49 | 16.50 | 16.40 | 16.41 | 16.41 | 7,651 |
|
Sep 4, 2026
|
16.68 | 16.69 | 16.43 | 16.44 | 16.44 | 115,257 |
|
Sep 3, 2026
|
16.50 | 16.77 | 16.49 | 16.77 | 16.77 | 244,184 |
|
Sep 2, 2026
|
16.45 | 16.55 | 16.39 | 16.47 | 16.47 | 1,352,044 |
|
Sep 1, 2026
|
16.76 | 16.79 | 16.48 | 16.51 | 16.51 | 21,271 |
|
Aug 28, 2026
|
16.66 | 16.90 | 16.65 | 16.89 | 16.89 | 9,839 |
|
Aug 27, 2026
|
16.74 | 16.78 | 16.66 | 16.68 | 16.68 | 7,650 |
|
Aug 26, 2026
|
16.91 | 16.93 | 16.77 | 16.77 | 16.77 | 133,022 |
|
Aug 25, 2026
|
17.00 | 17.06 | 16.89 | 16.91 | 16.91 | 28,714 |
|
Aug 24, 2026
|
16.89 | 17.01 | 16.88 | 17.01 | 17.01 | 18,677 |
|
Aug 21, 2026
|
16.81 | 16.95 | 16.76 | 16.90 | 16.90 | 19,404 |
|
Aug 20, 2026
|
17.04 | 17.06 | 16.72 | 16.77 | 16.77 | 11,528 |
|
Aug 19, 2026
|
16.71 | 17.06 | 16.66 | 17.00 | 17.00 | 24,180 |
|
Aug 18, 2026
|
16.74 | 16.84 | 16.69 | 16.81 | 16.81 | 69,773 |
|
Aug 17, 2026
|
16.97 | 16.99 | 16.78 | 16.78 | 16.78 | 48,619 |
|
Aug 14, 2026
|
17.00 | 17.08 | 16.94 | 16.94 | 16.94 | 26,893 |
|
Aug 13, 2026
|
16.98 | 17.07 | 16.93 | 16.95 | 16.95 | 150,588 |
|
Aug 12, 2026
|
17.17 | 17.19 | 16.91 | 16.92 | 16.92 | 94,130 |
|
Aug 11, 2026
|
17.25 | 17.28 | 17.16 | 17.17 | 17.17 | 20,874 |
|
Aug 10, 2026
|
17.25 | 17.27 | 17.13 | 17.25 | 17.25 | 164,159 |
|
Aug 7, 2026
|
17.00 | 17.33 | 17.00 | 17.33 | 17.33 | 234,572 |
|
Aug 6, 2026
|
17.16 | 17.19 | 17.04 | 17.05 | 17.05 | 110,184 |
|
Aug 5, 2026
|
17.16 | 17.27 | 17.11 | 17.12 | 17.12 | 15,879 |
|
Aug 4, 2026
|
17.07 | 17.08 | 16.95 | 17.02 | 17.02 | 234,384 |
|
Aug 3, 2026
|
16.86 | 17.22 | 16.83 | 17.14 | 17.14 | 50,607 |
|
Jul 31, 2026
|
16.55 | 16.69 | 16.53 | 16.57 | 16.57 | 124,628 |
|
Jul 30, 2026
|
15.87 | 16.02 | 15.85 | 15.95 | 15.95 | 152,150 |
|
Jul 29, 2026
|
16.02 | 16.04 | 15.86 | 15.90 | 15.90 | 47,971 |
|
Jul 28, 2026
|
15.78 | 15.95 | 15.78 | 15.95 | 15.95 | 41,915 |
|
Jul 27, 2026
|
15.78 | 15.86 | 15.74 | 15.76 | 15.76 | 341,614 |
|
Jul 24, 2026
|
15.63 | 15.65 | 15.53 | 15.65 | 15.65 | 92,406 |
|
Jul 23, 2026
|
16.18 | 16.18 | 15.50 | 15.52 | 15.52 | 82,332 |
|
Jul 22, 2026
|
16.44 | 16.49 | 16.34 | 16.36 | 16.36 | 41,658 |
|
Jul 21, 2026
|
16.50 | 16.55 | 16.40 | 16.48 | 16.48 | 85,951 |
|
Jul 20, 2026
|
16.53 | 16.67 | 16.47 | 16.50 | 16.50 | 112,807 |
|
Jul 17, 2026
|
16.69 | 16.73 | 16.61 | 16.65 | 16.65 | 17,943 |
|
Jul 16, 2026
|
16.83 | 16.97 | 16.78 | 16.94 | 16.94 | 56,987 |
|
Jul 15, 2026
|
16.64 | 16.92 | 16.59 | 16.92 | 16.92 | 60,921 |
|
Jul 14, 2026
|
16.58 | 16.67 | 16.54 | 16.59 | 16.59 | 71,646 |
|
Jul 13, 2026
|
16.72 | 16.81 | 16.72 | 16.74 | 16.74 | 10,321 |
|
Jul 10, 2026
|
16.70 | 16.86 | 16.70 | 16.82 | 16.82 | 68,036 |
|
Jul 9, 2026
|
16.52 | 16.60 | 16.40 | 16.55 | 16.55 | 320,788 |
|
Jul 8, 2026
|
16.78 | 16.78 | 16.39 | 16.40 | 16.40 | 128,753 |
|
Jul 7, 2026
|
16.87 | 17.02 | 16.77 | 16.77 | 16.77 | 92,998 |
|
Jul 6, 2026
|
16.79 | 16.87 | 16.63 | 16.77 | 16.77 | 52,030 |
|
Jul 3, 2026
|
16.89 | 16.89 | 16.74 | 16.76 | 16.76 | 19,538 |
|
Jul 2, 2026
|
16.91 | 17.00 | 16.73 | 16.76 | 16.76 | 107,488 |
|
Jul 1, 2026
|
16.68 | 16.99 | 16.67 | 17.02 | 17.02 | 58,127 |
|
Jun 30, 2026
|
16.75 | 16.75 | 16.59 | 16.71 | 16.71 | 323,574 |
|
Jun 29, 2026
|
16.40 | 16.80 | 16.36 | 16.68 | 16.68 | 76,066 |
|
Jun 26, 2026
|
16.13 | 16.40 | 16.08 | 16.40 | 16.40 | 15,184 |
|
Jun 25, 2026
|
16.41 | 16.42 | 16.20 | 16.26 | 16.26 | 112,730 |
|
Jun 24, 2026
|
16.23 | 16.67 | 16.19 | 16.64 | 16.64 | 78,527 |
|
Jun 23, 2026
|
16.30 | 16.36 | 16.18 | 16.23 | 16.23 | 194,571 |
|
Jun 22, 2026
|
16.62 | 16.67 | 16.46 | 16.51 | 16.51 | 197,709 |
|
Jun 19, 2026
|
16.62 | 16.71 | 16.62 | 16.67 | 16.67 | 21,095 |
|
Jun 18, 2026
|
16.60 | 16.67 | 16.49 | 16.66 | 16.66 | 407,344 |
|
Jun 17, 2026
|
16.93 | 16.93 | 16.70 | 16.76 | 16.76 | 9,702 |
|
Jun 16, 2026
|
16.87 | 17.01 | 16.87 | 16.99 | 16.99 | 73,719 |
|
Jun 15, 2026
|
16.76 | 17.02 | 16.75 | 16.93 | 16.93 | 143,924 |
|
Jun 12, 2026
|
16.58 | 16.73 | 16.40 | 16.55 | 16.55 | 205,755 |
|
Jun 11, 2026
|
16.28 | 16.37 | 16.21 | 16.27 | 16.27 | 107,016 |
|
Jun 10, 2026
|
16.51 | 16.51 | 16.32 | 16.32 | 16.32 | 540,085 |
|
Jun 9, 2026
|
16.51 | 16.75 | 16.42 | 16.43 | 16.43 | 66,371 |
|
Jun 8, 2026
|
16.39 | 16.54 | 16.38 | 16.48 | 16.48 | 354,439 |
|
Jun 5, 2026
|
16.68 | 16.83 | 16.63 | 16.63 | 16.63 | 33,945 |
|
Jun 4, 2026
|
16.70 | 16.85 | 16.68 | 16.73 | 16.73 | 115,022 |
|
Jun 3, 2026
|
16.71 | 16.76 | 16.65 | 16.67 | 16.67 | 91,319 |
|
Jun 2, 2026
|
16.84 | 16.87 | 16.66 | 16.86 | 16.86 | 57,498 |
|
Jun 1, 2026
|
17.20 | 17.22 | 16.88 | 16.93 | 16.93 | 46,275 |
|
May 29, 2026
|
17.37 | 17.44 | 17.27 | 17.35 | 17.35 | 16,148 |
|
May 28, 2026
|
17.33 | 17.37 | 17.25 | 17.31 | 17.31 | 27,364 |
|
May 27, 2026
|
17.08 | 17.41 | 17.06 | 17.39 | 17.39 | 86,271 |
|
May 26, 2026
|
17.10 | 17.19 | 16.97 | 16.99 | 16.99 | 28,194 |
|
May 22, 2026
|
17.03 | 17.08 | 16.99 | 17.07 | 17.07 | 99,991 |
|
May 21, 2026
|
16.89 | 16.95 | 16.70 | 16.79 | 16.79 | 421,241 |
|
May 20, 2026
|
16.44 | 16.78 | 16.43 | 16.76 | 16.76 | 152,983 |
|
May 19, 2026
|
16.58 | 16.63 | 16.33 | 16.33 | 16.33 | 97,663 |
|
May 18, 2026
|
16.53 | 16.81 | 16.50 | 16.67 | 16.67 | 22,990 |
|
May 15, 2026
|
16.82 | 16.84 | 16.64 | 16.67 | 16.67 | 59,025 |
|
May 14, 2026
|
16.97 | 17.05 | 16.96 | 17.03 | 17.03 | 30,053 |
|
May 13, 2026
|
16.88 | 16.96 | 16.77 | 16.96 | 16.96 | 186,668 |
|
May 12, 2026
|
16.97 | 17.03 | 16.82 | 16.82 | 16.82 | 123,341 |
|
May 11, 2026
|
17.08 | 17.19 | 16.94 | 17.09 | 17.09 | 280,957 |
|
May 8, 2026
|
17.17 | 17.26 | 17.11 | 17.25 | 17.25 | 37,704 |
|
May 7, 2026
|
17.17 | 17.26 | 17.16 | 17.16 | 17.16 | 147,430 |
|
May 6, 2026
|
16.88 | 17.10 | 16.81 | 17.05 | 17.05 | 355,943 |
|
May 5, 2026
|
16.90 | 17.03 | 16.86 | 16.96 | 16.96 | 287,441 |
|
May 1, 2026
|
16.89 | 17.08 | 16.80 | 17.02 | 17.02 | 31,707 |
|
Apr 30, 2026
|
16.73 | 16.92 | 16.61 | 16.68 | 16.68 | 265,645 |
|
Apr 29, 2026
|
16.69 | 16.70 | 16.55 | 16.67 | 16.67 | 298,149 |
|
Apr 28, 2026
|
16.77 | 16.81 | 16.64 | 16.67 | 16.67 | 328,524 |
|
Apr 27, 2026
|
16.88 | 16.92 | 16.71 | 16.74 | 16.74 | 228,976 |
|
Apr 24, 2026
|
16.73 | 16.87 | 16.68 | 16.87 | 16.87 | 69,864 |
|
Apr 23, 2026
|
16.83 | 16.89 | 16.75 | 16.85 | 16.85 | 154,503 |
|
Apr 22, 2026
|
17.07 | 17.07 | 16.90 | 16.91 | 16.91 | 141,712 |
|
Apr 21, 2026
|
17.19 | 17.21 | 17.00 | 17.01 | 17.01 | 71,029 |
|
Apr 20, 2026
|
16.99 | 17.05 | 16.84 | 16.90 | 16.90 | 94,165 |
|
Apr 17, 2026
|
16.74 | 17.29 | 16.74 | 17.24 | 17.24 | 61,517 |
|
Apr 16, 2026
|
16.83 | 16.83 | 16.63 | 16.71 | 16.71 | 130,951 |
|
Apr 15, 2026
|
16.60 | 16.74 | 16.52 | 16.73 | 16.73 | 47,347 |
|
Apr 14, 2026
|
16.22 | 16.54 | 16.22 | 16.54 | 16.54 | 32,392 |
|
Apr 13, 2026
|
15.94 | 16.05 | 15.87 | 16.02 | 16.02 | 92,915 |
|
Apr 10, 2026
|
15.98 | 16.10 | 15.96 | 16.03 | 16.03 | 161,503 |
|
Apr 9, 2026
|
15.63 | 15.89 | 15.52 | 15.84 | 15.84 | 272,689 |
|
Apr 8, 2026
|
15.71 | 15.83 | 15.64 | 15.65 | 15.65 | 39,977 |
|
Apr 7, 2026
|
15.20 | 15.39 | 15.00 | 15.06 | 15.06 | 94,972 |
|
Apr 2, 2026
|
15.20 | 15.36 | 15.08 | 15.28 | 15.28 | 45,522 |
|
Apr 1, 2026
|
15.45 | 15.57 | 15.31 | 15.52 | 15.52 | 1,948,457 |
|
Mar 31, 2026
|
14.99 | 15.18 | 14.92 | 15.13 | 15.13 | 152,957 |
|
Mar 30, 2026
|
14.90 | 15.05 | 14.85 | 15.02 | 15.02 | 169,847 |
|
Mar 27, 2026
|
15.35 | 15.35 | 14.94 | 14.95 | 14.95 | 466,851 |
|
Mar 26, 2026
|
15.49 | 15.58 | 15.40 | 15.41 | 15.41 | 228,941 |
|
Mar 25, 2026
|
15.55 | 15.69 | 15.48 | 15.60 | 15.60 | 127,190 |
|
Mar 24, 2026
|
15.56 | 15.56 | 15.31 | 15.43 | 15.43 | 34,726 |
|
Mar 23, 2026
|
14.94 | 15.65 | 14.91 | 15.50 | 15.50 | 102,065 |
|
Mar 20, 2026
|
15.43 | 15.44 | 15.19 | 15.22 | 15.22 | 65,751 |
|
Mar 19, 2026
|
15.49 | 15.51 | 15.29 | 15.31 | 15.31 | 195,386 |
|
Mar 18, 2026
|
15.93 | 15.96 | 15.67 | 15.67 | 15.67 | 101,390 |
|
Mar 17, 2026
|
15.72 | 15.91 | 15.64 | 15.86 | 15.86 | 74,200 |
|
Mar 16, 2026
|
15.60 | 15.80 | 15.55 | 15.68 | 15.68 | 457,529 |
|
Mar 13, 2026
|
15.59 | 15.73 | 15.55 | 15.57 | 15.57 | 150,743 |
|
Mar 12, 2026
|
15.90 | 15.94 | 15.68 | 15.73 | 15.73 | 69,482 |
|
Mar 11, 2026
|
16.06 | 16.19 | 15.93 | 15.94 | 15.94 | 221,388 |
|
Mar 10, 2026
|
16.08 | 16.20 | 15.98 | 16.11 | 16.11 | 88,423 |
|
Mar 9, 2026
|
15.69 | 15.86 | 15.58 | 15.77 | 15.77 | 168,114 |
|
Mar 6, 2026
|
16.36 | 16.36 | 15.93 | 16.02 | 16.02 | 406,580 |
|
Mar 5, 2026
|
16.22 | 16.40 | 16.18 | 16.26 | 16.26 | 266,271 |
|
Mar 4, 2026
|
15.92 | 16.28 | 15.92 | 16.28 | 16.28 | 253,072 |
|
Mar 3, 2026
|
15.90 | 15.98 | 15.64 | 15.80 | 15.80 | 269,960 |
|
Mar 2, 2026
|
15.94 | 16.10 | 15.95 | 16.03 | 16.03 | 53,077 |
|
Feb 27, 2026
|
16.25 | 16.29 | 16.14 | 16.25 | 16.25 | 59,966 |
|
Feb 26, 2026
|
16.34 | 16.39 | 16.21 | 16.31 | 16.31 | 57,569 |
|
Feb 25, 2026
|
16.29 | 16.37 | 16.27 | 16.28 | 16.28 | 157,157 |
|
Feb 24, 2026
|
16.05 | 16.30 | 16.02 | 16.25 | 16.25 | 140,797 |
|
Feb 23, 2026
|
16.27 | 16.33 | 15.92 | 15.93 | 15.93 | 101,913 |
|
Feb 20, 2026
|
16.25 | 16.38 | 16.13 | 16.26 | 16.26 | 99,097 |
|
Feb 19, 2026
|
16.33 | 16.35 | 16.12 | 16.22 | 16.22 | 51,937 |
|
Feb 18, 2026
|
16.22 | 16.38 | 16.15 | 16.35 | 16.35 | 6,265 |
|
Feb 17, 2026
|
16.13 | 16.15 | 15.93 | 16.08 | 16.08 | 242,604 |
|
Feb 16, 2026
|
16.24 | 16.25 | 16.11 | 16.16 | 16.16 | 200,330 |
|
Feb 13, 2026
|
16.14 | 16.18 | 15.93 | 16.21 | 16.21 | 50,538 |
|
Feb 12, 2026
|
16.45 | 16.54 | 16.22 | 16.22 | 16.22 | 86,785 |
|
Feb 11, 2026
|
16.53 | 16.54 | 16.33 | 16.34 | 16.34 | 52,371 |
|
Feb 10, 2026
|
16.42 | 16.60 | 16.39 | 16.56 | 16.56 | 108,994 |
|
Feb 9, 2026
|
16.52 | 16.53 | 16.23 | 16.41 | 16.41 | 216,038 |
|
Feb 6, 2026
|
16.00 | 16.33 | 15.99 | 16.32 | 16.32 | 102,168 |
|
Feb 5, 2026
|
16.90 | 16.94 | 16.47 | 16.56 | 16.56 | 137,337 |
|
Feb 4, 2026
|
17.10 | 17.11 | 16.97 | 17.04 | 17.04 | 156,410 |
|
Feb 3, 2026
|
17.23 | 17.31 | 17.09 | 17.10 | 17.10 | 362,201 |
|
Feb 2, 2026
|
16.90 | 17.21 | 16.87 | 17.17 | 17.17 | 216,867 |
|
Jan 30, 2026
|
17.03 | 17.19 | 16.94 | 17.08 | 17.08 | 195,603 |
|
Jan 29, 2026
|
17.28 | 17.28 | 16.98 | 17.05 | 17.05 | 43,535 |
|
Jan 28, 2026
|
17.42 | 17.44 | 17.24 | 17.24 | 17.24 | 92,555 |
|
Jan 27, 2026
|
17.27 | 17.31 | 17.17 | 17.28 | 17.28 | 63,160 |
|
Jan 26, 2026
|
17.28 | 17.36 | 17.22 | 17.27 | 17.27 | 111,299 |
|
Jan 23, 2026
|
17.27 | 17.34 | 17.14 | 17.29 | 17.29 | 402,271 |
|
Jan 22, 2026
|
17.10 | 17.22 | 17.09 | 17.20 | 17.20 | 229,385 |
|
Jan 21, 2026
|
16.84 | 16.98 | 16.70 | 16.93 | 16.93 | 53,490 |
|
Jan 20, 2026
|
16.94 | 17.00 | 16.85 | 16.91 | 16.91 | 117,468 |
|
Jan 19, 2026
|
17.02 | 17.08 | 16.98 | 16.99 | 16.99 | 9,349 |
|
Jan 16, 2026
|
17.32 | 17.35 | 17.14 | 17.22 | 17.22 | 594,712 |
|
Jan 15, 2026
|
17.22 | 17.33 | 17.19 | 17.28 | 17.28 | 87,674 |
|
Jan 14, 2026
|
17.42 | 17.45 | 17.19 | 17.22 | 17.22 | 76,957 |
|
Jan 13, 2026
|
17.52 | 17.60 | 17.40 | 17.48 | 17.48 | 72,624 |
|
Jan 12, 2026
|
17.47 | 17.58 | 17.39 | 17.57 | 17.57 | 119,028 |
|
Jan 9, 2026
|
17.32 | 17.45 | 17.30 | 17.42 | 17.42 | 49,944 |
|
Jan 8, 2026
|
17.00 | 17.27 | 16.98 | 17.27 | 17.27 | 935,084 |
|
Jan 7, 2026
|
17.08 | 17.17 | 17.01 | 17.15 | 17.15 | 654,179 |
|
Jan 6, 2026
|
16.92 | 16.94 | 16.78 | 16.92 | 16.92 | 18,353 |
|
Jan 5, 2026
|
16.73 | 16.93 | 16.59 | 16.90 | 16.90 | 69,677 |
|
Jan 2, 2026
|
16.84 | 16.95 | 16.54 | 16.63 | 16.63 | 186,830 |
|
Dec 31, 2025
|
16.89 | 16.91 | 16.86 | 16.91 | 16.91 | 1,667 |
|
Dec 30, 2025
|
16.93 | 16.99 | 16.88 | 16.93 | 16.93 | 656,538 |
|
Dec 29, 2025
|
17.04 | 17.08 | 16.95 | 16.97 | 16.97 | 25,018 |
|
Dec 24, 2025
|
17.14 | 17.15 | 17.09 | 17.13 | 17.13 | 559 |
|
Dec 23, 2025
|
17.08 | 17.14 | 17.06 | 17.07 | 17.07 | 22,522 |
|
Dec 22, 2025
|
17.08 | 17.16 | 17.05 | 17.12 | 17.12 | 89,974 |
|
Dec 19, 2025
|
17.05 | 17.11 | 17.00 | 17.04 | 17.04 | 435,701 |
|
Dec 18, 2025
|
16.88 | 17.25 | 16.86 | 17.20 | 17.20 | 16,434 |
|
Dec 17, 2025
|
17.06 | 17.09 | 16.95 | 16.95 | 16.95 | 14,207 |
|
Dec 16, 2025
|
16.89 | 17.01 | 16.86 | 16.95 | 16.95 | 30,631 |
|
Dec 15, 2025
|
16.93 | 17.06 | 16.90 | 16.95 | 16.95 | 90,605 |
|
Dec 12, 2025
|
16.89 | 16.97 | 16.77 | 16.79 | 16.79 | 868,856 |
|
Dec 11, 2025
|
16.70 | 16.86 | 16.66 | 16.79 | 16.79 | 13,567 |
|
Dec 10, 2025
|
16.56 | 16.67 | 16.53 | 16.66 | 16.66 | 9,371 |
|
Dec 9, 2025
|
16.50 | 16.60 | 16.47 | 16.58 | 16.58 | 137,756 |
|
Dec 8, 2025
|
16.77 | 16.80 | 16.56 | 16.56 | 16.56 | 18,804 |
|
Dec 5, 2025
|
16.74 | 16.81 | 16.68 | 16.76 | 16.76 | 67,441 |
|
Dec 4, 2025
|
16.82 | 16.83 | 16.65 | 16.65 | 16.65 | 42,404 |
|
Dec 3, 2025
|
16.67 | 16.75 | 16.62 | 16.73 | 16.73 | 58,366 |
|
Dec 2, 2025
|
16.64 | 16.74 | 16.57 | 16.57 | 16.57 | 29,219 |
|
Dec 1, 2025
|
16.58 | 16.70 | 16.48 | 16.67 | 16.67 | 1,048,167 |
|
Nov 28, 2025
|
16.58 | 16.65 | 16.47 | 16.63 | 16.63 | 19,003 |
|
Nov 27, 2025
|
16.53 | 16.55 | 16.47 | 16.49 | 16.49 | 37,519 |
|
Nov 26, 2025
|
16.48 | 16.56 | 16.41 | 16.52 | 16.52 | 61,612 |
|
Nov 25, 2025
|
16.10 | 16.30 | 16.03 | 16.29 | 16.29 | 65,237 |
|
Nov 24, 2025
|
15.93 | 16.13 | 15.90 | 16.08 | 16.08 | 99,832 |
|
Nov 21, 2025
|
15.53 | 15.74 | 15.53 | 15.73 | 15.73 | 97,281 |
|
Nov 20, 2025
|
15.95 | 16.15 | 15.94 | 15.96 | 15.96 | 102,363 |
|
Nov 19, 2025
|
15.81 | 15.91 | 15.74 | 15.82 | 15.82 | 12,175 |
|
Nov 18, 2025
|
16.07 | 16.11 | 15.82 | 15.94 | 15.94 | 84,729 |
|
Nov 17, 2025
|
16.39 | 16.47 | 16.21 | 16.35 | 16.35 | 55,687 |
|
Nov 14, 2025
|
16.37 | 16.47 | 16.18 | 16.44 | 16.44 | 38,055 |
|
Nov 13, 2025
|
16.90 | 16.90 | 16.59 | 16.59 | 16.59 | 8,000 |
|
Nov 12, 2025
|
17.15 | 17.15 | 16.83 | 16.84 | 16.84 | 28,836 |
|
Nov 11, 2025
|
16.92 | 16.93 | 16.88 | 16.91 | 16.91 | 167,072 |
|
Nov 10, 2025
|
16.84 | 16.93 | 16.83 | 16.85 | 16.85 | 201,502 |
|
Nov 7, 2025
|
16.82 | 16.84 | 16.55 | 16.57 | 16.57 | 36,781 |
|
Nov 6, 2025
|
17.06 | 17.08 | 16.65 | 16.67 | 16.67 | 121,985 |
|
Nov 5, 2025
|
17.00 | 17.00 | 16.86 | 16.94 | 16.94 | 11,020 |
|
Nov 4, 2025
|
17.03 | 17.10 | 16.94 | 17.02 | 17.02 | 37,207 |
|
Nov 3, 2025
|
16.99 | 17.26 | 16.91 | 17.21 | 17.21 | 35,586 |
|
Oct 31, 2025
|
17.05 | 17.14 | 16.96 | 17.00 | 17.00 | 31,597 |
|
Oct 30, 2025
|
16.76 | 16.80 | 16.52 | 16.58 | 16.58 | 9,485 |
