LSE - Delayed Quote
USD
iShares S&P 500 Consumer Staples Sector UCITS ETF USD (Acc) (IUCS.L)
10.95
+0.26
(+2.48%)
At close: October 30 at 4:35:13 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
|
10.90 | 11.02 | 10.89 | 10.95 | 10.95 | 97,305 |
|
Oct 29, 2026
|
10.73 | 10.78 | 10.66 | 10.69 | 10.69 | 227,943 |
|
Oct 28, 2026
|
10.56 | 10.60 | 10.55 | 10.60 | 10.60 | 213,808 |
|
Oct 27, 2026
|
10.73 | 10.74 | 10.63 | 10.63 | 10.63 | 414,857 |
|
Oct 26, 2026
|
10.77 | 10.80 | 10.70 | 10.72 | 10.72 | 226,081 |
|
Oct 23, 2026
|
10.88 | 10.91 | 10.75 | 10.76 | 10.76 | 151,974 |
|
Oct 22, 2026
|
10.65 | 10.85 | 10.65 | 10.85 | 10.85 | 172,127 |
|
Oct 21, 2026
|
10.60 | 10.62 | 10.55 | 10.61 | 10.61 | 52,107 |
|
Oct 20, 2026
|
10.69 | 10.73 | 10.65 | 10.67 | 10.67 | 409,428 |
|
Oct 19, 2026
|
10.65 | 10.65 | 10.57 | 10.63 | 10.63 | 72,373 |
|
Oct 16, 2026
|
10.55 | 10.68 | 10.53 | 10.67 | 10.67 | 170,516 |
|
Oct 15, 2026
|
10.56 | 10.78 | 10.56 | 10.65 | 10.65 | 356,593 |
|
Oct 14, 2026
|
10.28 | 10.39 | 10.27 | 10.39 | 10.39 | 266,470 |
|
Oct 13, 2026
|
10.35 | 10.40 | 10.27 | 10.30 | 10.30 | 100,759 |
|
Oct 12, 2026
|
10.18 | 10.23 | 10.16 | 10.23 | 10.23 | 47,259 |
|
Oct 9, 2026
|
10.11 | 10.16 | 10.10 | 10.14 | 10.14 | 108,897 |
|
Oct 8, 2026
|
9.94 | 10.10 | 9.94 | 10.10 | 10.10 | 430,535 |
|
Oct 7, 2026
|
9.93 | 10.00 | 9.92 | 9.98 | 9.98 | 622,273 |
|
Oct 6, 2026
|
9.83 | 9.95 | 9.83 | 9.93 | 9.93 | 200,772 |
|
Oct 5, 2026
|
9.76 | 9.80 | 9.72 | 9.80 | 9.80 | 153,504 |
|
Oct 2, 2026
|
9.77 | 9.80 | 9.74 | 9.76 | 9.76 | 70,389 |
|
Oct 1, 2026
|
9.76 | 9.79 | 9.73 | 9.77 | 9.77 | 127,354 |
|
Sep 30, 2026
|
9.95 | 9.98 | 9.88 | 9.88 | 9.88 | 315,840 |
|
Sep 29, 2026
|
9.99 | 10.00 | 9.86 | 9.89 | 9.89 | 116,865 |
|
Sep 28, 2026
|
9.99 | 10.01 | 9.91 | 9.98 | 9.98 | 67,253 |
|
Sep 25, 2026
|
9.89 | 9.92 | 9.85 | 9.89 | 9.89 | 119,373 |
|
Sep 24, 2026
|
10.01 | 10.07 | 9.98 | 9.98 | 9.98 | 202,401 |
|
Sep 23, 2026
|
10.02 | 10.06 | 9.98 | 9.98 | 9.98 | 34,972 |
|
Sep 22, 2026
|
9.94 | 10.01 | 9.91 | 9.98 | 9.98 | 45,927 |
|
Sep 21, 2026
|
9.93 | 9.95 | 9.87 | 9.90 | 9.90 | 265,627 |
|
Sep 18, 2026
|
9.98 | 9.99 | 9.94 | 9.97 | 9.97 | 47,112 |
|
Sep 17, 2026
|
10.03 | 10.05 | 9.95 | 9.95 | 9.95 | 16,866 |
|
Sep 16, 2026
|
10.05 | 10.08 | 10.03 | 10.06 | 10.06 | 65,283 |
|
Sep 15, 2026
|
10.09 | 10.10 | 10.03 | 10.09 | 10.09 | 32,099 |
|
Sep 14, 2026
|
10.04 | 10.18 | 10.04 | 10.11 | 10.11 | 1,609,549 |
|
Sep 11, 2026
|
9.98 | 10.01 | 9.96 | 9.98 | 9.98 | 18,328 |
|
Sep 10, 2026
|
9.97 | 10.03 | 9.94 | 9.97 | 9.97 | 93,107 |
|
Sep 9, 2026
|
10.00 | 10.02 | 9.90 | 9.91 | 9.91 | 222,644 |
|
Sep 8, 2026
|
10.02 | 10.03 | 9.98 | 10.00 | 10.00 | 146,289 |
|
Sep 7, 2026
|
10.04 | 10.07 | 10.02 | 10.03 | 10.03 | 32,262 |
|
Sep 4, 2026
|
10.16 | 10.16 | 10.09 | 10.10 | 10.10 | 183,179 |
|
Sep 3, 2026
|
10.16 | 10.19 | 10.09 | 10.19 | 10.19 | 109,776 |
|
Sep 2, 2026
|
10.16 | 10.19 | 10.10 | 10.19 | 10.19 | 91,394 |
|
Sep 1, 2026
|
10.11 | 10.24 | 10.11 | 10.20 | 10.20 | 158,506 |
|
Aug 28, 2026
|
10.14 | 10.16 | 10.10 | 10.13 | 10.13 | 623,826 |
|
Aug 27, 2026
|
10.20 | 10.21 | 10.11 | 10.16 | 10.16 | 526,658 |
|
Aug 26, 2026
|
10.30 | 10.34 | 10.25 | 10.26 | 10.26 | 102,224 |
|
Aug 25, 2026
|
10.35 | 10.38 | 10.26 | 10.28 | 10.28 | 9,764 |
|
Aug 24, 2026
|
10.23 | 10.35 | 10.22 | 10.35 | 10.35 | 64,709 |
|
Aug 21, 2026
|
10.13 | 10.18 | 10.12 | 10.16 | 10.16 | 25,961 |
|
Aug 20, 2026
|
10.32 | 10.34 | 10.11 | 10.18 | 10.18 | 199,077 |
|
Aug 19, 2026
|
10.31 | 10.42 | 10.26 | 10.36 | 10.36 | 116,218 |
|
Aug 18, 2026
|
10.18 | 10.32 | 10.16 | 10.28 | 10.28 | 3,840,234 |
|
Aug 17, 2026
|
10.27 | 10.27 | 10.15 | 10.15 | 10.15 | 81,918 |
|
Aug 14, 2026
|
10.28 | 10.31 | 10.27 | 10.30 | 10.30 | 47,368 |
|
Aug 13, 2026
|
10.20 | 10.30 | 10.19 | 10.25 | 10.25 | 226,828 |
|
Aug 12, 2026
|
10.15 | 10.16 | 10.09 | 10.16 | 10.16 | 365,961 |
|
Aug 11, 2026
|
10.15 | 10.17 | 10.10 | 10.10 | 10.10 | 52,481 |
|
Aug 10, 2026
|
10.19 | 10.19 | 10.10 | 10.15 | 10.15 | 397,459 |
|
Aug 7, 2026
|
10.18 | 10.19 | 10.10 | 10.16 | 10.16 | 189,703 |
|
Aug 6, 2026
|
10.26 | 10.33 | 10.18 | 10.18 | 10.18 | 231,364 |
|
Aug 5, 2026
|
10.20 | 10.31 | 10.13 | 10.14 | 10.14 | 178,697 |
|
Aug 4, 2026
|
10.12 | 10.15 | 10.02 | 10.10 | 10.10 | 163,619 |
|
Aug 3, 2026
|
10.21 | 10.33 | 10.15 | 10.17 | 10.17 | 137,377 |
|
Jul 31, 2026
|
10.25 | 10.25 | 10.10 | 10.20 | 10.20 | 239,761 |
|
Jul 30, 2026
|
10.44 | 10.47 | 10.19 | 10.22 | 10.22 | 332,167 |
|
Jul 29, 2026
|
10.48 | 10.51 | 10.38 | 10.48 | 10.48 | 481,673 |
|
Jul 28, 2026
|
10.26 | 10.65 | 10.26 | 10.56 | 10.56 | 304,866 |
|
Jul 27, 2026
|
10.06 | 10.25 | 10.06 | 10.23 | 10.23 | 68,504 |
|
Jul 24, 2026
|
10.00 | 10.08 | 9.98 | 10.08 | 10.08 | 102,171 |
|
Jul 23, 2026
|
10.10 | 10.11 | 9.92 | 9.97 | 9.97 | 1,066,041 |
|
Jul 22, 2026
|
10.07 | 10.15 | 10.04 | 10.06 | 10.06 | 337,904 |
|
Jul 21, 2026
|
10.12 | 10.13 | 10.04 | 10.06 | 10.06 | 162,044 |
|
Jul 20, 2026
|
10.19 | 10.22 | 10.15 | 10.15 | 10.15 | 368,404 |
|
Jul 17, 2026
|
10.37 | 10.45 | 10.30 | 10.32 | 10.32 | 112,693 |
|
Jul 16, 2026
|
10.01 | 10.22 | 9.99 | 10.20 | 10.20 | 263,675 |
|
Jul 15, 2026
|
9.95 | 10.06 | 9.94 | 10.04 | 10.04 | 120,623 |
|
Jul 14, 2026
|
10.08 | 10.14 | 10.03 | 10.04 | 10.04 | 403,395 |
|
Jul 13, 2026
|
10.13 | 10.23 | 10.07 | 10.08 | 10.08 | 114,644 |
|
Jul 10, 2026
|
9.99 | 10.06 | 9.96 | 10.03 | 10.03 | 326,700 |
|
Jul 9, 2026
|
10.13 | 10.15 | 9.97 | 10.01 | 10.01 | 322,093 |
|
Jul 8, 2026
|
10.20 | 10.29 | 10.14 | 10.22 | 10.22 | 191,218 |
|
Jul 7, 2026
|
10.12 | 10.32 | 10.11 | 10.23 | 10.23 | 690,191 |
|
Jul 6, 2026
|
10.14 | 10.19 | 10.00 | 10.00 | 10.00 | 78,398 |
|
Jul 3, 2026
|
10.23 | 10.23 | 10.07 | 10.13 | 10.13 | 403,310 |
|
Jul 2, 2026
|
9.99 | 10.14 | 9.95 | 10.12 | 10.12 | 94,716 |
|
Jul 1, 2026
|
10.00 | 10.02 | 9.90 | 9.90 | 9.90 | 233,378 |
|
Jun 30, 2026
|
10.11 | 10.13 | 9.99 | 9.99 | 9.99 | 248,712 |
|
Jun 29, 2026
|
10.16 | 10.20 | 10.13 | 10.13 | 10.13 | 271,432 |
|
Jun 26, 2026
|
10.11 | 10.23 | 10.10 | 10.21 | 10.21 | 295,701 |
|
Jun 25, 2026
|
10.12 | 10.20 | 10.10 | 10.11 | 10.11 | 80,790 |
|
Jun 24, 2026
|
10.09 | 10.22 | 10.09 | 10.22 | 10.22 | 238,584 |
|
Jun 23, 2026
|
10.03 | 10.13 | 9.98 | 10.11 | 10.11 | 569,583 |
|
Jun 22, 2026
|
10.00 | 10.06 | 9.98 | 10.03 | 10.03 | 117,321 |
|
Jun 19, 2026
|
10.02 | 10.06 | 9.99 | 10.02 | 10.02 | 282,554 |
|
Jun 18, 2026
|
10.06 | 10.10 | 10.02 | 10.03 | 10.03 | 371,909 |
|
Jun 17, 2026
|
10.28 | 10.29 | 10.15 | 10.19 | 10.19 | 53,832 |
|
Jun 16, 2026
|
10.24 | 10.34 | 10.21 | 10.32 | 10.32 | 212,145 |
|
Jun 15, 2026
|
10.27 | 10.28 | 10.20 | 10.23 | 10.23 | 69,227 |
|
Jun 12, 2026
|
10.23 | 10.28 | 10.22 | 10.24 | 10.24 | 202,011 |
|
Jun 11, 2026
|
10.27 | 10.32 | 10.24 | 10.27 | 10.27 | 124,417 |
|
Jun 10, 2026
|
10.11 | 10.27 | 10.10 | 10.27 | 10.27 | 780,653 |
|
Jun 9, 2026
|
9.97 | 10.10 | 9.97 | 10.10 | 10.10 | 109,044 |
|
Jun 8, 2026
|
10.05 | 10.05 | 9.95 | 10.01 | 10.01 | 478,871 |
|
Jun 5, 2026
|
9.92 | 10.06 | 9.85 | 10.05 | 10.05 | 2,678,838 |
|
Jun 4, 2026
|
9.95 | 10.06 | 9.90 | 9.90 | 9.90 | 696,917 |
|
Jun 3, 2026
|
9.80 | 9.93 | 9.77 | 9.90 | 9.90 | 188,311 |
|
Jun 2, 2026
|
9.82 | 9.84 | 9.75 | 9.77 | 9.77 | 237,943 |
|
Jun 1, 2026
|
9.90 | 9.92 | 9.77 | 9.77 | 9.77 | 206,976 |
|
May 29, 2026
|
10.14 | 10.14 | 9.91 | 9.92 | 9.92 | 109,333 |
|
May 28, 2026
|
10.22 | 10.23 | 10.13 | 10.13 | 10.13 | 356,415 |
|
May 27, 2026
|
10.12 | 10.25 | 10.08 | 10.23 | 10.23 | 224,074 |
|
May 26, 2026
|
10.28 | 10.30 | 10.10 | 10.13 | 10.13 | 166,062 |
|
May 22, 2026
|
10.28 | 10.31 | 10.23 | 10.27 | 10.27 | 86,763 |
|
May 21, 2026
|
10.45 | 10.48 | 10.18 | 10.22 | 10.22 | 245,211 |
|
May 20, 2026
|
10.55 | 10.56 | 10.41 | 10.52 | 10.52 | 1,124,064 |
|
May 19, 2026
|
10.52 | 10.60 | 10.43 | 10.56 | 10.56 | 1,094,444 |
|
May 18, 2026
|
10.34 | 10.49 | 10.34 | 10.44 | 10.44 | 127,514 |
|
May 15, 2026
|
10.45 | 10.46 | 10.38 | 10.38 | 10.38 | 129,276 |
|
May 14, 2026
|
10.32 | 10.40 | 10.32 | 10.40 | 10.40 | 107,974 |
|
May 13, 2026
|
10.27 | 10.41 | 10.24 | 10.31 | 10.31 | 170,883 |
|
May 12, 2026
|
10.18 | 10.32 | 10.15 | 10.31 | 10.31 | 251,849 |
|
May 11, 2026
|
10.24 | 10.26 | 10.10 | 10.10 | 10.10 | 129,946 |
|
May 8, 2026
|
10.30 | 10.34 | 10.18 | 10.27 | 10.27 | 128,958 |
|
May 7, 2026
|
10.27 | 10.27 | 10.14 | 10.20 | 10.20 | 79,679 |
|
May 6, 2026
|
10.26 | 10.30 | 10.20 | 10.21 | 10.21 | 2,219,523 |
|
May 5, 2026
|
10.19 | 10.21 | 10.15 | 10.18 | 10.18 | 208,551 |
|
May 1, 2026
|
10.19 | 10.36 | 10.19 | 10.32 | 10.32 | 262,199 |
|
Apr 30, 2026
|
10.05 | 10.27 | 10.03 | 10.22 | 10.22 | 256,121 |
|
Apr 29, 2026
|
10.13 | 10.14 | 10.03 | 10.06 | 10.06 | 262,984 |
|
Apr 28, 2026
|
10.07 | 10.18 | 10.02 | 10.16 | 10.16 | 941,848 |
|
Apr 27, 2026
|
10.14 | 10.19 | 10.07 | 10.07 | 10.07 | 730,179 |
|
Apr 24, 2026
|
10.16 | 10.23 | 10.12 | 10.14 | 10.14 | 427,844 |
|
Apr 23, 2026
|
9.99 | 10.15 | 9.99 | 10.13 | 10.13 | 280,439 |
|
Apr 22, 2026
|
9.96 | 10.02 | 9.90 | 10.02 | 10.02 | 817,098 |
|
Apr 21, 2026
|
9.98 | 10.00 | 9.91 | 9.94 | 9.94 | 138,178 |
|
Apr 20, 2026
|
9.99 | 10.07 | 9.97 | 10.02 | 10.02 | 148,422 |
|
Apr 17, 2026
|
9.89 | 9.95 | 9.86 | 9.94 | 9.94 | 767,515 |
|
Apr 16, 2026
|
9.85 | 9.92 | 9.82 | 9.88 | 9.88 | 299,200 |
|
Apr 15, 2026
|
9.89 | 9.89 | 9.78 | 9.80 | 9.80 | 60,269 |
|
Apr 14, 2026
|
9.88 | 9.90 | 9.81 | 9.85 | 9.85 | 61,639 |
|
Apr 13, 2026
|
9.99 | 10.01 | 9.86 | 9.86 | 9.86 | 260,765 |
|
Apr 10, 2026
|
10.16 | 10.18 | 10.02 | 10.04 | 10.04 | 463,476 |
|
Apr 9, 2026
|
10.06 | 10.14 | 10.00 | 10.11 | 10.11 | 104,031 |
|
Apr 8, 2026
|
9.99 | 9.99 | 9.86 | 9.99 | 9.99 | 7,482,934 |
|
Apr 7, 2026
|
9.93 | 10.07 | 9.89 | 9.91 | 9.91 | 413,494 |
|
Apr 2, 2026
|
9.86 | 9.94 | 9.83 | 9.92 | 9.92 | 352,698 |
|
Apr 1, 2026
|
10.01 | 10.05 | 9.84 | 9.88 | 9.88 | 707,151 |
|
Mar 31, 2026
|
10.05 | 10.05 | 9.86 | 9.92 | 9.92 | 866,847 |
|
Mar 30, 2026
|
9.86 | 10.02 | 9.86 | 10.00 | 10.00 | 2,634,136 |
|
Mar 27, 2026
|
9.83 | 9.94 | 9.81 | 9.93 | 9.93 | 308,788 |
|
Mar 26, 2026
|
9.86 | 9.94 | 9.84 | 9.89 | 9.89 | 823,154 |
|
Mar 25, 2026
|
9.86 | 9.87 | 9.76 | 9.85 | 9.85 | 83,435 |
|
Mar 24, 2026
|
9.81 | 9.92 | 9.76 | 9.90 | 9.90 | 359,869 |
|
Mar 23, 2026
|
9.76 | 10.07 | 9.72 | 9.81 | 9.81 | 305,581 |
|
Mar 20, 2026
|
9.86 | 9.88 | 9.78 | 9.83 | 9.83 | 774,653 |
|
Mar 19, 2026
|
9.93 | 9.97 | 9.84 | 9.88 | 9.88 | 52,737 |
|
Mar 18, 2026
|
10.20 | 10.22 | 9.98 | 10.01 | 10.01 | 99,531 |
|
Mar 17, 2026
|
10.21 | 10.30 | 10.20 | 10.27 | 10.27 | 89,881 |
|
Mar 16, 2026
|
10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 549,018 |
|
Mar 13, 2026
|
10.16 | 10.25 | 10.14 | 10.23 | 10.23 | 149,079 |
|
Mar 12, 2026
|
10.13 | 10.21 | 10.05 | 10.17 | 10.17 | 83,786 |
|
Mar 11, 2026
|
10.28 | 10.31 | 10.13 | 10.17 | 10.17 | 41,682 |
|
Mar 10, 2026
|
10.30 | 10.34 | 10.26 | 10.32 | 10.32 | 396,312 |
|
Mar 9, 2026
|
10.14 | 10.26 | 10.14 | 10.24 | 10.24 | 109,110 |
|
Mar 6, 2026
|
10.20 | 10.28 | 10.09 | 10.20 | 10.20 | 280,931 |
|
Mar 5, 2026
|
10.43 | 10.44 | 10.22 | 10.22 | 10.22 | 219,025 |
|
Mar 4, 2026
|
10.52 | 10.53 | 10.41 | 10.45 | 10.45 | 214,919 |
|
Mar 3, 2026
|
10.60 | 10.62 | 10.44 | 10.44 | 10.44 | 111,522 |
|
Mar 2, 2026
|
10.70 | 10.76 | 10.64 | 10.64 | 10.64 | 228,315 |
|
Feb 27, 2026
|
10.59 | 10.73 | 10.56 | 10.73 | 10.73 | 181,991 |
|
Feb 26, 2026
|
10.63 | 10.70 | 10.57 | 10.59 | 10.59 | 178,449 |
|
Feb 25, 2026
|
10.77 | 10.77 | 10.56 | 10.60 | 10.60 | 260,541 |
|
Feb 24, 2026
|
10.63 | 10.70 | 10.58 | 10.69 | 10.69 | 89,751 |
|
Feb 23, 2026
|
10.45 | 10.60 | 10.44 | 10.57 | 10.57 | 5,088,028 |
|
Feb 20, 2026
|
10.48 | 10.52 | 10.39 | 10.41 | 10.41 | 128,241 |
|
Feb 19, 2026
|
10.50 | 10.57 | 10.40 | 10.48 | 10.48 | 218,296 |
|
Feb 18, 2026
|
10.56 | 10.60 | 10.51 | 10.52 | 10.52 | 28,069 |
|
Feb 17, 2026
|
10.74 | 10.80 | 10.53 | 10.53 | 10.53 | 73,502 |
|
Feb 16, 2026
|
10.77 | 10.77 | 10.72 | 10.77 | 10.77 | 260,868 |
|
Feb 13, 2026
|
10.70 | 10.77 | 10.64 | 10.77 | 10.77 | 840,299 |
|
Feb 12, 2026
|
10.58 | 10.78 | 10.55 | 10.78 | 10.78 | 159,851 |
|
Feb 11, 2026
|
10.41 | 10.57 | 10.38 | 10.57 | 10.57 | 186,199 |
|
Feb 10, 2026
|
10.49 | 10.52 | 10.36 | 10.41 | 10.41 | 181,794 |
|
Feb 9, 2026
|
10.56 | 10.61 | 10.45 | 10.45 | 10.45 | 261,318 |
|
Feb 6, 2026
|
10.47 | 10.57 | 10.38 | 10.53 | 10.53 | 381,229 |
|
Feb 5, 2026
|
10.41 | 10.53 | 10.39 | 10.43 | 10.43 | 1,859,369 |
|
Feb 4, 2026
|
10.31 | 10.44 | 10.27 | 10.42 | 10.42 | 1,667,207 |
|
Feb 3, 2026
|
10.11 | 10.32 | 10.08 | 10.32 | 10.32 | 200,244 |
|
Feb 2, 2026
|
9.95 | 10.05 | 9.95 | 10.04 | 10.04 | 199,201 |
|
Jan 30, 2026
|
9.81 | 9.87 | 9.80 | 9.86 | 9.86 | 293,985 |
|
Jan 29, 2026
|
9.88 | 9.90 | 9.82 | 9.87 | 9.87 | 123,287 |
|
Jan 28, 2026
|
9.87 | 9.93 | 9.86 | 9.88 | 9.88 | 302,736 |
|
Jan 27, 2026
|
9.87 | 9.88 | 9.82 | 9.86 | 9.86 | 253,787 |
|
Jan 26, 2026
|
9.89 | 9.94 | 9.87 | 9.90 | 9.90 | 193,073 |
|
Jan 23, 2026
|
9.81 | 9.85 | 9.80 | 9.84 | 9.84 | 281,515 |
|
Jan 22, 2026
|
9.82 | 9.85 | 9.78 | 9.84 | 9.84 | 255,819 |
|
Jan 21, 2026
|
9.79 | 9.84 | 9.73 | 9.75 | 9.75 | 575,486 |
|
Jan 20, 2026
|
9.75 | 9.82 | 9.71 | 9.77 | 9.77 | 303,876 |
|
Jan 19, 2026
|
9.77 | 9.81 | 9.73 | 9.76 | 9.76 | 22,275 |
|
Jan 16, 2026
|
9.80 | 9.81 | 9.73 | 9.74 | 9.74 | 300,605 |
|
Jan 15, 2026
|
9.78 | 9.81 | 9.76 | 9.81 | 9.81 | 4,336,120 |
|
Jan 14, 2026
|
9.66 | 9.77 | 9.66 | 9.77 | 9.77 | 732,862 |
|
Jan 13, 2026
|
9.58 | 9.65 | 9.56 | 9.62 | 9.62 | 438,233 |
|
Jan 12, 2026
|
9.48 | 9.56 | 9.45 | 9.56 | 9.56 | 414,830 |
|
Jan 9, 2026
|
9.36 | 9.41 | 9.27 | 9.40 | 9.40 | 139,813 |
|
Jan 8, 2026
|
9.14 | 9.32 | 9.14 | 9.32 | 9.32 | 362,816 |
|
Jan 7, 2026
|
9.24 | 9.25 | 9.15 | 9.19 | 9.19 | 342,448 |
|
Jan 6, 2026
|
9.21 | 9.25 | 9.20 | 9.21 | 9.21 | 421,512 |
|
Jan 5, 2026
|
9.27 | 9.27 | 9.15 | 9.20 | 9.20 | 262,865 |
|
Jan 2, 2026
|
9.25 | 9.28 | 9.22 | 9.26 | 9.26 | 306,481 |
|
Dec 31, 2025
|
9.32 | 9.33 | 9.30 | 9.31 | 9.31 | 80,813 |
|
Dec 30, 2025
|
9.34 | 9.34 | 9.30 | 9.31 | 9.31 | 795,694 |
|
Dec 29, 2025
|
9.29 | 9.36 | 9.29 | 9.32 | 9.32 | 18,751 |
|
Dec 24, 2025
|
9.26 | 9.27 | 9.23 | 9.24 | 9.24 | 57,789 |
|
Dec 23, 2025
|
9.28 | 9.29 | 9.23 | 9.26 | 9.26 | 299,651 |
|
Dec 22, 2025
|
9.32 | 9.34 | 9.29 | 9.30 | 9.30 | 122,264 |
|
Dec 19, 2025
|
9.34 | 9.36 | 9.33 | 9.34 | 9.34 | 209,920 |
|
Dec 18, 2025
|
9.41 | 9.43 | 9.40 | 9.42 | 9.42 | 89,733 |
|
Dec 17, 2025
|
9.38 | 9.45 | 9.37 | 9.45 | 9.45 | 65,400 |
|
Dec 16, 2025
|
9.43 | 9.44 | 9.35 | 9.42 | 9.42 | 497,228 |
|
Dec 15, 2025
|
9.41 | 9.45 | 9.40 | 9.40 | 9.40 | 88,774 |
|
Dec 12, 2025
|
9.31 | 9.35 | 9.28 | 9.35 | 9.35 | 429,398 |
|
Dec 11, 2025
|
9.27 | 9.33 | 9.24 | 9.32 | 9.32 | 296,903 |
|
Dec 10, 2025
|
9.27 | 9.29 | 9.23 | 9.27 | 9.27 | 416,921 |
|
Dec 9, 2025
|
9.23 | 9.25 | 9.20 | 9.22 | 9.22 | 529,259 |
|
Dec 8, 2025
|
9.30 | 9.30 | 9.20 | 9.22 | 9.22 | 125,732 |
|
Dec 5, 2025
|
9.31 | 9.35 | 9.28 | 9.35 | 9.35 | 321,877 |
|
Dec 4, 2025
|
9.37 | 9.39 | 9.26 | 9.26 | 9.26 | 81,908 |
|
Dec 3, 2025
|
9.37 | 9.44 | 9.36 | 9.39 | 9.39 | 248,162 |
|
Dec 2, 2025
|
9.41 | 9.42 | 9.29 | 9.31 | 9.31 | 507,216 |
|
Dec 1, 2025
|
9.41 | 9.44 | 9.38 | 9.42 | 9.42 | 240,942 |
|
Nov 28, 2025
|
9.36 | 9.45 | 9.28 | 9.40 | 9.40 | 32,996 |
|
Nov 27, 2025
|
9.35 | 9.38 | 9.35 | 9.37 | 9.37 | 65,215 |
|
Nov 26, 2025
|
9.27 | 9.38 | 9.25 | 9.38 | 9.38 | 264,293 |
|
Nov 25, 2025
|
9.14 | 9.24 | 9.14 | 9.24 | 9.24 | 387,874 |
|
Nov 24, 2025
|
9.25 | 9.27 | 9.15 | 9.16 | 9.16 | 127,677 |
|
Nov 21, 2025
|
9.20 | 9.32 | 9.19 | 9.24 | 9.24 | 413,596 |
|
Nov 20, 2025
|
9.08 | 9.20 | 9.03 | 9.20 | 9.20 | 399,637 |
|
Nov 19, 2025
|
9.16 | 9.16 | 9.05 | 9.05 | 9.05 | 258,155 |
|
Nov 18, 2025
|
9.15 | 9.19 | 9.12 | 9.12 | 9.12 | 619,136 |
|
Nov 17, 2025
|
9.16 | 9.19 | 9.15 | 9.15 | 9.15 | 61,991 |
|
Nov 14, 2025
|
9.19 | 9.26 | 9.12 | 9.13 | 9.13 | 129,830 |
|
Nov 13, 2025
|
9.19 | 9.21 | 9.18 | 9.19 | 9.19 | 60,458 |
|
Nov 12, 2025
|
9.26 | 9.26 | 9.14 | 9.21 | 9.21 | 36,597 |
|
Nov 11, 2025
|
9.10 | 9.19 | 9.08 | 9.17 | 9.17 | 2,473,625 |
|
Nov 10, 2025
|
9.09 | 9.16 | 9.04 | 9.04 | 9.04 | 224,652 |
|
Nov 7, 2025
|
9.03 | 9.15 | 9.02 | 9.13 | 9.13 | 66,166 |
|
Nov 6, 2025
|
9.03 | 9.04 | 8.94 | 9.01 | 9.01 | 92,731 |
|
Nov 5, 2025
|
9.06 | 9.07 | 8.99 | 9.02 | 9.02 | 127,865 |
|
Nov 4, 2025
|
9.03 | 9.06 | 9.00 | 9.03 | 9.03 | 1,056,073 |
|
Nov 3, 2025
|
9.06 | 9.07 | 8.90 | 9.00 | 9.00 | 85,694 |
|
Oct 31, 2025
|
9.05 | 9.08 | 9.02 | 9.05 | 9.05 | 81,039 |
|
Oct 30, 2025
|
9.17 | 9.17 | 9.07 | 9.12 | 9.12 | 214,640 |
