LSE - Delayed Quote
USD
iShares $ Short Duration High Yield Corp Bond UCITS ETF USD (Acc) (SDHA.L)
7.23
+0.00
(+0.06%)
At close: October 30 at 4:35:03 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
|
7.22 | 7.25 | 7.22 | 7.23 | 7.23 | 109,610 |
|
Oct 29, 2026
|
7.22 | 7.26 | 7.22 | 7.23 | 7.23 | 250,337 |
|
Oct 28, 2026
|
7.22 | 7.26 | 7.22 | 7.23 | 7.23 | 604,456 |
|
Oct 27, 2026
|
7.21 | 7.24 | 7.21 | 7.24 | 7.24 | 146,895 |
|
Oct 26, 2026
|
7.22 | 7.22 | 7.18 | 7.19 | 7.19 | 189,419 |
|
Oct 23, 2026
|
7.20 | 7.21 | 7.18 | 7.21 | 7.21 | 2,007,726 |
|
Oct 22, 2026
|
7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 158,316 |
|
Oct 21, 2026
|
7.22 | 7.22 | 7.15 | 7.20 | 7.20 | 158,963 |
|
Oct 20, 2026
|
7.20 | 7.21 | 7.18 | 7.19 | 7.19 | 117,407 |
|
Oct 19, 2026
|
7.22 | 7.22 | 7.19 | 7.19 | 7.19 | 166,409 |
|
Oct 16, 2026
|
7.21 | 7.23 | 7.20 | 7.22 | 7.22 | 85,229 |
|
Oct 15, 2026
|
7.19 | 7.23 | 7.19 | 7.21 | 7.21 | 432,227 |
|
Oct 14, 2026
|
7.23 | 7.23 | 7.19 | 7.19 | 7.19 | 559,359 |
|
Oct 13, 2026
|
7.25 | 7.25 | 7.20 | 7.22 | 7.22 | 542,515 |
|
Oct 12, 2026
|
7.23 | 7.23 | 7.22 | 7.23 | 7.23 | 197,817 |
|
Oct 9, 2026
|
7.24 | 7.24 | 7.20 | 7.22 | 7.22 | 365,908 |
|
Oct 8, 2026
|
7.22 | 7.23 | 7.18 | 7.22 | 7.22 | 186,225 |
|
Oct 7, 2026
|
7.22 | 7.24 | 7.19 | 7.21 | 7.21 | 485,544 |
|
Oct 6, 2026
|
7.21 | 7.23 | 7.16 | 7.23 | 7.23 | 194,264 |
|
Oct 5, 2026
|
7.24 | 7.24 | 7.15 | 7.19 | 7.19 | 224,346 |
|
Oct 2, 2026
|
7.17 | 7.22 | 7.14 | 7.19 | 7.19 | 418,033 |
|
Oct 1, 2026
|
7.18 | 7.19 | 7.15 | 7.17 | 7.17 | 358,148 |
|
Sep 30, 2026
|
7.20 | 7.21 | 7.18 | 7.21 | 7.21 | 374,248 |
|
Sep 29, 2026
|
7.20 | 7.21 | 7.17 | 7.17 | 7.17 | 118,853 |
|
Sep 28, 2026
|
7.22 | 7.22 | 7.18 | 7.18 | 7.18 | 268,050 |
|
Sep 25, 2026
|
7.25 | 7.25 | 7.21 | 7.22 | 7.22 | 427,469 |
|
Sep 24, 2026
|
7.25 | 7.28 | 7.23 | 7.23 | 7.23 | 116,820 |
|
Sep 23, 2026
|
7.29 | 7.29 | 7.25 | 7.26 | 7.26 | 176,050 |
|
Sep 22, 2026
|
7.29 | 7.30 | 7.26 | 7.27 | 7.27 | 295,889 |
|
Sep 21, 2026
|
7.28 | 7.29 | 7.27 | 7.29 | 7.29 | 87,986 |
|
Sep 18, 2026
|
7.28 | 7.30 | 7.26 | 7.26 | 7.26 | 99,368 |
|
Sep 17, 2026
|
7.27 | 7.32 | 7.26 | 7.27 | 7.27 | 271,993 |
|
Sep 16, 2026
|
7.25 | 7.28 | 7.25 | 7.27 | 7.27 | 145,027 |
|
Sep 15, 2026
|
7.26 | 7.27 | 7.24 | 7.26 | 7.26 | 384,340 |
|
Sep 14, 2026
|
7.27 | 7.27 | 7.25 | 7.27 | 7.27 | 125,920 |
|
Sep 11, 2026
|
7.27 | 7.31 | 7.27 | 7.27 | 7.27 | 498,071 |
|
Sep 10, 2026
|
7.30 | 7.32 | 7.27 | 7.28 | 7.28 | 27,015 |
|
Sep 9, 2026
|
7.32 | 7.32 | 7.28 | 7.28 | 7.28 | 169,686 |
|
Sep 8, 2026
|
7.32 | 7.32 | 7.30 | 7.31 | 7.31 | 111,666 |
|
Sep 7, 2026
|
7.30 | 7.34 | 7.29 | 7.31 | 7.31 | 219,571 |
|
Sep 4, 2026
|
7.33 | 7.35 | 7.28 | 7.31 | 7.31 | 85,446 |
|
Sep 3, 2026
|
7.31 | 7.32 | 7.29 | 7.30 | 7.30 | 70,215 |
|
Sep 2, 2026
|
7.32 | 7.32 | 7.29 | 7.31 | 7.31 | 280,878 |
|
Sep 1, 2026
|
7.34 | 7.34 | 7.30 | 7.32 | 7.32 | 418,989 |
|
Aug 28, 2026
|
7.33 | 7.36 | 7.31 | 7.31 | 7.31 | 129,773 |
|
Aug 27, 2026
|
7.33 | 7.36 | 7.32 | 7.33 | 7.33 | 536,945 |
|
Aug 26, 2026
|
7.31 | 7.34 | 7.31 | 7.33 | 7.33 | 486,680 |
|
Aug 25, 2026
|
7.34 | 7.34 | 7.30 | 7.32 | 7.32 | 503,777 |
|
Aug 24, 2026
|
7.29 | 7.35 | 7.29 | 7.31 | 7.31 | 280,723 |
|
Aug 21, 2026
|
7.29 | 7.35 | 7.29 | 7.29 | 7.29 | 98,208 |
|
Aug 20, 2026
|
7.31 | 7.35 | 7.29 | 7.31 | 7.31 | 524,155 |
|
Aug 19, 2026
|
7.28 | 7.33 | 7.28 | 7.29 | 7.29 | 163,310 |
|
Aug 18, 2026
|
7.31 | 7.33 | 7.27 | 7.28 | 7.28 | 567,806 |
|
Aug 17, 2026
|
7.33 | 7.33 | 7.29 | 7.30 | 7.30 | 448,489 |
|
Aug 14, 2026
|
7.33 | 7.33 | 7.30 | 7.31 | 7.31 | 39,798 |
|
Aug 13, 2026
|
7.31 | 7.33 | 7.29 | 7.33 | 7.33 | 184,978 |
|
Aug 12, 2026
|
7.29 | 7.31 | 7.28 | 7.29 | 7.29 | 198,609 |
|
Aug 11, 2026
|
7.29 | 7.33 | 7.27 | 7.28 | 7.28 | 160,336 |
|
Aug 10, 2026
|
7.25 | 7.34 | 7.25 | 7.30 | 7.30 | 94,447 |
|
Aug 7, 2026
|
7.27 | 7.33 | 7.27 | 7.31 | 7.31 | 133,262 |
|
Aug 6, 2026
|
7.30 | 7.32 | 7.28 | 7.30 | 7.30 | 373,303 |
|
Aug 5, 2026
|
7.34 | 7.34 | 7.28 | 7.29 | 7.29 | 360,309 |
|
Aug 4, 2026
|
7.30 | 7.31 | 7.26 | 7.28 | 7.28 | 315,815 |
|
Aug 3, 2026
|
7.31 | 7.31 | 7.24 | 7.28 | 7.28 | 91,626 |
|
Jul 31, 2026
|
7.25 | 7.30 | 7.24 | 7.25 | 7.25 | 240,321 |
|
Jul 30, 2026
|
7.25 | 7.26 | 7.24 | 7.26 | 7.26 | 305,262 |
|
Jul 29, 2026
|
7.26 | 7.30 | 7.23 | 7.25 | 7.25 | 1,597,306 |
|
Jul 28, 2026
|
7.24 | 7.28 | 7.21 | 7.25 | 7.25 | 72,029 |
|
Jul 27, 2026
|
7.25 | 7.26 | 7.24 | 7.25 | 7.25 | 103,470 |
|
Jul 24, 2026
|
7.24 | 7.25 | 7.22 | 7.25 | 7.25 | 132,605 |
|
Jul 23, 2026
|
7.26 | 7.26 | 7.23 | 7.23 | 7.23 | 1,353,987 |
|
Jul 22, 2026
|
7.27 | 7.27 | 7.25 | 7.25 | 7.25 | 40,502 |
|
Jul 21, 2026
|
7.28 | 7.30 | 7.25 | 7.27 | 7.27 | 82,671 |
|
Jul 20, 2026
|
7.27 | 7.30 | 7.25 | 7.27 | 7.27 | 490,652 |
|
Jul 17, 2026
|
7.28 | 7.29 | 7.26 | 7.29 | 7.29 | 119,140 |
|
Jul 16, 2026
|
7.28 | 7.30 | 7.26 | 7.27 | 7.27 | 82,431 |
|
Jul 15, 2026
|
7.27 | 7.28 | 7.26 | 7.27 | 7.27 | 31,426 |
|
Jul 14, 2026
|
7.26 | 7.30 | 7.24 | 7.26 | 7.26 | 454,753 |
|
Jul 13, 2026
|
7.26 | 7.28 | 7.24 | 7.26 | 7.26 | 181,213 |
|
Jul 10, 2026
|
7.28 | 7.29 | 7.26 | 7.28 | 7.28 | 211,035 |
|
Jul 9, 2026
|
7.26 | 7.30 | 7.23 | 7.28 | 7.28 | 187,902 |
|
Jul 8, 2026
|
7.26 | 7.30 | 7.25 | 7.26 | 7.26 | 171,966 |
|
Jul 7, 2026
|
7.28 | 7.28 | 7.24 | 7.28 | 7.28 | 522,261 |
|
Jul 6, 2026
|
7.27 | 7.30 | 7.26 | 7.28 | 7.28 | 1,522,407 |
|
Jul 3, 2026
|
7.29 | 7.30 | 7.27 | 7.28 | 7.28 | 20,442 |
|
Jul 2, 2026
|
7.27 | 7.29 | 7.25 | 7.28 | 7.28 | 435,030 |
|
Jul 1, 2026
|
7.24 | 7.27 | 7.24 | 7.26 | 7.26 | 297,730 |
|
Jun 30, 2026
|
7.26 | 7.30 | 7.24 | 7.27 | 7.27 | 1,247,719 |
|
Jun 29, 2026
|
7.26 | 7.27 | 7.25 | 7.26 | 7.26 | 1,252,857 |
|
Jun 26, 2026
|
7.24 | 7.27 | 7.24 | 7.26 | 7.26 | 110,881 |
|
Jun 25, 2026
|
7.28 | 7.28 | 7.24 | 7.26 | 7.26 | 470,513 |
|
Jun 24, 2026
|
7.24 | 7.27 | 7.24 | 7.27 | 7.27 | 412,185 |
|
Jun 23, 2026
|
7.25 | 7.27 | 7.23 | 7.25 | 7.25 | 1,824,733 |
|
Jun 22, 2026
|
7.27 | 7.27 | 7.24 | 7.26 | 7.26 | 436,035 |
|
Jun 19, 2026
|
7.27 | 7.29 | 7.24 | 7.27 | 7.27 | 164,692 |
|
Jun 18, 2026
|
7.26 | 7.28 | 7.24 | 7.25 | 7.25 | 844,773 |
|
Jun 17, 2026
|
7.30 | 7.30 | 7.25 | 7.27 | 7.27 | 532,581 |
|
Jun 16, 2026
|
7.30 | 7.30 | 7.25 | 7.26 | 7.26 | 337,181 |
|
Jun 15, 2026
|
7.26 | 7.28 | 7.25 | 7.26 | 7.26 | 117,643 |
|
Jun 12, 2026
|
7.24 | 7.26 | 7.24 | 7.25 | 7.25 | 187,440 |
|
Jun 11, 2026
|
7.22 | 7.25 | 7.22 | 7.24 | 7.24 | 272,153 |
|
Jun 10, 2026
|
7.27 | 7.27 | 7.22 | 7.24 | 7.24 | 567,681 |
|
Jun 9, 2026
|
7.22 | 7.27 | 7.22 | 7.24 | 7.24 | 121,034 |
|
Jun 8, 2026
|
7.24 | 7.25 | 7.19 | 7.23 | 7.23 | 91,387 |
|
Jun 5, 2026
|
7.24 | 7.26 | 7.22 | 7.23 | 7.23 | 289,774 |
|
Jun 4, 2026
|
7.24 | 7.28 | 7.23 | 7.25 | 7.25 | 1,597,431 |
|
Jun 3, 2026
|
7.23 | 7.28 | 7.22 | 7.24 | 7.24 | 226,265 |
|
Jun 2, 2026
|
7.25 | 7.25 | 7.22 | 7.22 | 7.22 | 2,344,603 |
|
Jun 1, 2026
|
7.25 | 7.29 | 7.23 | 7.24 | 7.24 | 621,563 |
|
May 29, 2026
|
7.24 | 7.28 | 7.20 | 7.25 | 7.25 | 207,517 |
|
May 28, 2026
|
7.19 | 7.25 | 7.19 | 7.24 | 7.24 | 278,158 |
|
May 27, 2026
|
7.22 | 7.24 | 7.22 | 7.24 | 7.24 | 194,599 |
|
May 26, 2026
|
7.24 | 7.24 | 7.21 | 7.21 | 7.21 | 254,373 |
|
May 22, 2026
|
7.24 | 7.24 | 7.21 | 7.24 | 7.24 | 168,059 |
|
May 21, 2026
|
7.24 | 7.24 | 7.17 | 7.19 | 7.19 | 51,974 |
|
May 20, 2026
|
7.16 | 7.21 | 7.16 | 7.19 | 7.19 | 240,189 |
|
May 19, 2026
|
7.18 | 7.20 | 7.16 | 7.17 | 7.17 | 294,470 |
|
May 18, 2026
|
7.18 | 7.21 | 7.11 | 7.21 | 7.21 | 201,544 |
|
May 15, 2026
|
7.20 | 7.20 | 7.19 | 7.20 | 7.20 | 363,340 |
|
May 14, 2026
|
7.23 | 7.23 | 7.21 | 7.22 | 7.22 | 206,290 |
|
May 13, 2026
|
7.23 | 7.23 | 7.20 | 7.22 | 7.22 | 235,000 |
|
May 12, 2026
|
7.22 | 7.22 | 7.19 | 7.19 | 7.19 | 122,259 |
|
May 11, 2026
|
7.24 | 7.24 | 7.22 | 7.23 | 7.23 | 153,885 |
|
May 8, 2026
|
7.24 | 7.24 | 7.21 | 7.23 | 7.23 | 216,487 |
|
May 7, 2026
|
7.28 | 7.28 | 7.22 | 7.24 | 7.24 | 409,228 |
|
May 6, 2026
|
7.19 | 7.25 | 7.19 | 7.25 | 7.25 | 541,181 |
|
May 5, 2026
|
7.25 | 7.25 | 7.20 | 7.23 | 7.23 | 312,622 |
|
May 1, 2026
|
7.23 | 7.26 | 7.21 | 7.23 | 7.23 | 1,093,324 |
|
Apr 30, 2026
|
7.19 | 7.22 | 7.19 | 7.22 | 7.22 | 1,855,620 |
|
Apr 29, 2026
|
7.21 | 7.22 | 7.20 | 7.20 | 7.20 | 2,031,381 |
|
Apr 28, 2026
|
7.21 | 7.22 | 7.20 | 7.21 | 7.21 | 573,972 |
|
Apr 27, 2026
|
7.20 | 7.25 | 7.20 | 7.21 | 7.21 | 31,538 |
|
Apr 24, 2026
|
7.21 | 7.25 | 7.20 | 7.21 | 7.21 | 119,524 |
|
Apr 23, 2026
|
7.22 | 7.22 | 7.21 | 7.22 | 7.22 | 143,974 |
|
Apr 22, 2026
|
7.23 | 7.23 | 7.21 | 7.21 | 7.21 | 4,294,104 |
|
Apr 21, 2026
|
7.20 | 7.23 | 7.20 | 7.22 | 7.22 | 166,469 |
|
Apr 20, 2026
|
7.22 | 7.26 | 7.20 | 7.22 | 7.22 | 282,584 |
|
Apr 17, 2026
|
7.20 | 7.23 | 7.20 | 7.23 | 7.23 | 122,132 |
|
Apr 16, 2026
|
7.22 | 7.22 | 7.20 | 7.21 | 7.21 | 279,760 |
|
Apr 15, 2026
|
7.21 | 7.21 | 7.20 | 7.21 | 7.21 | 753,742 |
|
Apr 14, 2026
|
7.20 | 7.22 | 7.19 | 7.22 | 7.22 | 118,144 |
|
Apr 13, 2026
|
7.17 | 7.19 | 7.15 | 7.18 | 7.18 | 803,186 |
|
Apr 10, 2026
|
7.20 | 7.22 | 7.18 | 7.18 | 7.18 | 151,731 |
|
Apr 9, 2026
|
7.18 | 7.22 | 7.18 | 7.21 | 7.21 | 364,049 |
|
Apr 8, 2026
|
7.20 | 7.24 | 7.18 | 7.19 | 7.19 | 245,664 |
|
Apr 7, 2026
|
7.16 | 7.16 | 7.11 | 7.12 | 7.12 | 315,739 |
|
Apr 2, 2026
|
7.09 | 7.16 | 7.09 | 7.14 | 7.14 | 123,544 |
|
Apr 1, 2026
|
7.13 | 7.17 | 7.12 | 7.13 | 7.13 | 1,933,443 |
|
Mar 31, 2026
|
7.07 | 7.11 | 7.03 | 7.11 | 7.11 | 712,665 |
|
Mar 30, 2026
|
7.02 | 7.09 | 7.02 | 7.09 | 7.09 | 254,213 |
|
Mar 27, 2026
|
7.07 | 7.08 | 7.04 | 7.05 | 7.05 | 475,711 |
|
Mar 26, 2026
|
7.07 | 7.10 | 7.05 | 7.09 | 7.09 | 194,758 |
|
Mar 25, 2026
|
7.10 | 7.11 | 7.09 | 7.11 | 7.11 | 425,026 |
|
Mar 24, 2026
|
7.12 | 7.12 | 7.08 | 7.12 | 7.12 | 863,055 |
|
Mar 23, 2026
|
7.08 | 7.12 | 7.04 | 7.09 | 7.09 | 1,277,011 |
|
Mar 20, 2026
|
7.11 | 7.14 | 7.07 | 7.07 | 7.07 | 128,464 |
|
Mar 19, 2026
|
7.10 | 7.10 | 7.07 | 7.10 | 7.10 | 122,073 |
|
Mar 18, 2026
|
7.15 | 7.15 | 7.10 | 7.11 | 7.11 | 594,235 |
|
Mar 17, 2026
|
7.11 | 7.13 | 7.09 | 7.12 | 7.12 | 3,357,675 |
|
Mar 16, 2026
|
7.10 | 7.11 | 7.05 | 7.11 | 7.11 | 1,512,138 |
|
Mar 13, 2026
|
7.09 | 7.11 | 7.08 | 7.08 | 7.08 | 213,804 |
|
Mar 12, 2026
|
7.09 | 7.14 | 7.09 | 7.11 | 7.11 | 282,890 |
|
Mar 11, 2026
|
7.13 | 7.18 | 7.13 | 7.13 | 7.13 | 861,744 |
|
Mar 10, 2026
|
7.16 | 7.16 | 7.14 | 7.16 | 7.16 | 304,902 |
|
Mar 9, 2026
|
7.08 | 7.13 | 7.08 | 7.13 | 7.13 | 319,019 |
|
Mar 6, 2026
|
7.16 | 7.16 | 7.11 | 7.16 | 7.16 | 279,039 |
|
Mar 5, 2026
|
7.18 | 7.18 | 7.15 | 7.15 | 7.15 | 245,121 |
|
Mar 4, 2026
|
7.13 | 7.19 | 7.13 | 7.16 | 7.16 | 225,043 |
|
Mar 3, 2026
|
7.13 | 7.19 | 7.13 | 7.17 | 7.17 | 392,882 |
|
Mar 2, 2026
|
7.19 | 7.17 | 7.14 | 7.16 | 7.16 | 451,729 |
|
Feb 27, 2026
|
7.18 | 7.19 | 7.17 | 7.18 | 7.18 | 895,738 |
|
Feb 26, 2026
|
7.18 | 7.19 | 7.14 | 7.18 | 7.18 | 771,682 |
|
Feb 25, 2026
|
7.17 | 7.18 | 7.17 | 7.18 | 7.18 | 989,167 |
|
Feb 24, 2026
|
7.18 | 7.18 | 7.16 | 7.18 | 7.18 | 216,321 |
|
Feb 23, 2026
|
7.18 | 7.19 | 7.13 | 7.17 | 7.17 | 446,976 |
|
Feb 20, 2026
|
7.19 | 7.19 | 7.18 | 7.18 | 7.18 | 282,603 |
|
Feb 19, 2026
|
7.19 | 7.19 | 7.14 | 7.19 | 7.19 | 907,100 |
|
Feb 18, 2026
|
7.18 | 7.19 | 7.18 | 7.18 | 7.18 | 53,942 |
|
Feb 17, 2026
|
7.19 | 7.19 | 7.15 | 7.18 | 7.18 | 285,979 |
|
Feb 16, 2026
|
7.19 | 7.19 | 7.17 | 7.18 | 7.18 | 8,954 |
|
Feb 13, 2026
|
7.18 | 7.19 | 7.17 | 7.19 | 7.19 | 107,045 |
|
Feb 12, 2026
|
7.19 | 7.19 | 7.17 | 7.17 | 7.17 | 281,658 |
|
Feb 11, 2026
|
7.17 | 7.19 | 7.15 | 7.18 | 7.18 | 1,226,280 |
|
Feb 10, 2026
|
7.17 | 7.18 | 7.17 | 7.18 | 7.18 | 227,111 |
|
Feb 9, 2026
|
7.17 | 7.18 | 7.16 | 7.18 | 7.18 | 176,440 |
|
Feb 6, 2026
|
7.15 | 7.17 | 7.15 | 7.17 | 7.17 | 676,411 |
|
Feb 5, 2026
|
7.17 | 7.17 | 7.15 | 7.15 | 7.15 | 739,004 |
|
Feb 4, 2026
|
7.17 | 7.18 | 7.15 | 7.16 | 7.16 | 138,866 |
|
Feb 3, 2026
|
7.21 | 7.21 | 7.15 | 7.16 | 7.16 | 330,396 |
|
Feb 2, 2026
|
7.19 | 7.19 | 7.14 | 7.17 | 7.17 | 292,591 |
|
Jan 30, 2026
|
7.15 | 7.16 | 7.14 | 7.16 | 7.16 | 514,743 |
|
Jan 29, 2026
|
7.16 | 7.17 | 7.15 | 7.15 | 7.15 | 152,376 |
|
Jan 28, 2026
|
7.16 | 7.21 | 7.15 | 7.16 | 7.16 | 399,712 |
|
Jan 27, 2026
|
7.20 | 7.21 | 7.16 | 7.17 | 7.17 | 205,727 |
|
Jan 26, 2026
|
7.17 | 7.20 | 7.12 | 7.16 | 7.16 | 639,385 |
|
Jan 23, 2026
|
7.16 | 7.17 | 7.12 | 7.17 | 7.17 | 800,833 |
|
Jan 22, 2026
|
7.16 | 7.17 | 7.15 | 7.17 | 7.17 | 780,982 |
|
Jan 21, 2026
|
7.15 | 7.18 | 7.14 | 7.16 | 7.16 | 244,645 |
|
Jan 20, 2026
|
7.14 | 7.16 | 7.12 | 7.14 | 7.14 | 1,467,831 |
|
Jan 19, 2026
|
7.15 | 7.16 | 7.13 | 7.13 | 7.13 | 343,447 |
|
Jan 16, 2026
|
7.20 | 7.20 | 7.15 | 7.16 | 7.16 | 2,507,523 |
|
Jan 15, 2026
|
7.18 | 7.18 | 7.15 | 7.15 | 7.15 | 421,364 |
|
Jan 14, 2026
|
7.15 | 7.16 | 7.14 | 7.16 | 7.16 | 649,281 |
|
Jan 13, 2026
|
7.16 | 7.16 | 7.14 | 7.16 | 7.16 | 124,165 |
|
Jan 12, 2026
|
7.15 | 7.15 | 7.14 | 7.15 | 7.15 | 493,487 |
|
Jan 9, 2026
|
7.17 | 7.19 | 7.14 | 7.15 | 7.15 | 195,042 |
|
Jan 8, 2026
|
7.16 | 7.16 | 7.14 | 7.15 | 7.15 | 875,832 |
|
Jan 7, 2026
|
7.18 | 7.18 | 7.14 | 7.15 | 7.15 | 3,075,029 |
|
Jan 6, 2026
|
7.14 | 7.15 | 7.13 | 7.15 | 7.15 | 280,450 |
|
Jan 5, 2026
|
7.14 | 7.14 | 7.13 | 7.14 | 7.14 | 417,073 |
|
Jan 2, 2026
|
7.14 | 7.14 | 7.12 | 7.13 | 7.13 | 199,852 |
|
Dec 31, 2025
|
7.14 | 7.14 | 7.13 | 7.14 | 7.14 | 6,446 |
|
Dec 30, 2025
|
7.12 | 7.14 | 7.12 | 7.13 | 7.13 | 134,058 |
|
Dec 29, 2025
|
7.12 | 7.16 | 7.11 | 7.13 | 7.13 | 312,379 |
|
Dec 24, 2025
|
7.11 | 7.11 | 7.10 | 7.11 | 7.11 | 44,558 |
|
Dec 23, 2025
|
7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 150,317 |
|
Dec 22, 2025
|
7.15 | 7.15 | 7.07 | 7.11 | 7.11 | 380,708 |
|
Dec 19, 2025
|
7.11 | 7.12 | 7.10 | 7.11 | 7.11 | 203,689 |
|
Dec 18, 2025
|
7.10 | 7.11 | 7.10 | 7.11 | 7.11 | 482,010 |
|
Dec 17, 2025
|
7.10 | 7.11 | 7.09 | 7.10 | 7.10 | 98,826 |
|
Dec 16, 2025
|
7.12 | 7.12 | 7.09 | 7.09 | 7.09 | 77,944 |
|
Dec 15, 2025
|
7.09 | 7.12 | 7.05 | 7.10 | 7.10 | 129,597 |
|
Dec 12, 2025
|
7.14 | 7.14 | 7.09 | 7.10 | 7.10 | 159,397 |
|
Dec 11, 2025
|
7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 419,874 |
|
Dec 10, 2025
|
7.07 | 7.09 | 7.06 | 7.08 | 7.08 | 398,086 |
|
Dec 9, 2025
|
7.07 | 7.10 | 7.07 | 7.08 | 7.08 | 132,697 |
|
Dec 8, 2025
|
7.10 | 7.10 | 7.07 | 7.08 | 7.08 | 52,640 |
|
Dec 5, 2025
|
7.10 | 7.10 | 7.08 | 7.10 | 7.10 | 166,469 |
|
Dec 4, 2025
|
7.08 | 7.10 | 7.08 | 7.09 | 7.09 | 349,192 |
|
Dec 3, 2025
|
7.09 | 7.10 | 7.08 | 7.10 | 7.10 | 381,637 |
|
Dec 2, 2025
|
7.08 | 7.09 | 7.02 | 7.08 | 7.08 | 353,003 |
|
Dec 1, 2025
|
7.07 | 7.10 | 7.07 | 7.07 | 7.07 | 190,499 |
|
Nov 28, 2025
|
7.09 | 7.10 | 7.08 | 7.09 | 7.09 | 550,333 |
|
Nov 27, 2025
|
7.10 | 7.10 | 7.07 | 7.07 | 7.07 | 9,120 |
|
Nov 26, 2025
|
7.07 | 7.08 | 7.06 | 7.08 | 7.08 | 369,573 |
|
Nov 25, 2025
|
7.08 | 7.08 | 7.04 | 7.06 | 7.06 | 196,947 |
|
Nov 24, 2025
|
7.04 | 7.08 | 7.04 | 7.04 | 7.04 | 364,696 |
|
Nov 21, 2025
|
7.03 | 7.04 | 7.02 | 7.03 | 7.03 | 267,081 |
|
Nov 20, 2025
|
7.04 | 7.05 | 7.03 | 7.04 | 7.04 | 186,458 |
|
Nov 19, 2025
|
7.01 | 7.03 | 6.99 | 7.03 | 7.03 | 5,572,709 |
|
Nov 18, 2025
|
7.03 | 7.03 | 6.99 | 7.01 | 7.01 | 104,896 |
|
Nov 17, 2025
|
7.05 | 7.07 | 7.03 | 7.04 | 7.04 | 232,936 |
|
Nov 14, 2025
|
7.04 | 7.05 | 7.03 | 7.05 | 7.05 | 493,602 |
|
Nov 13, 2025
|
7.06 | 7.07 | 7.04 | 7.04 | 7.04 | 229,717 |
|
Nov 12, 2025
|
7.07 | 7.08 | 7.05 | 7.05 | 7.05 | 98,202 |
|
Nov 11, 2025
|
7.08 | 7.08 | 7.05 | 7.06 | 7.06 | 165,379 |
|
Nov 10, 2025
|
7.06 | 7.06 | 7.03 | 7.04 | 7.04 | 98,110 |
|
Nov 7, 2025
|
7.03 | 7.04 | 7.02 | 7.03 | 7.03 | 743,116 |
|
Nov 6, 2025
|
7.03 | 7.04 | 7.03 | 7.03 | 7.03 | 59,772 |
|
Nov 5, 2025
|
7.02 | 7.03 | 7.01 | 7.02 | 7.02 | 173,610 |
|
Nov 4, 2025
|
7.03 | 7.03 | 7.00 | 7.03 | 7.03 | 578,192 |
|
Nov 3, 2025
|
7.08 | 7.08 | 7.03 | 7.03 | 7.03 | 230,141 |
|
Oct 31, 2025
|
7.04 | 7.07 | 7.03 | 7.04 | 7.04 | 284,075 |
|
Oct 30, 2025
|
7.06 | 7.07 | 7.03 | 7.05 | 7.05 | 183,398 |
