Find a quote
iShares Interest Rate Hedged High Yield
86.30 Up 0.00 (0.00 %)
Delayed : 2025/12/12 19:59:50
- Previous close $86.30
- Opening $86.38
- Today High $86.39
- Today Low $86.11
- Price Bid $85.13
- Price Ask $85.13
- 52 Weeks High $87.69
- 52 Weeks Low $78.23
- Size Bid 500
- Size Ask 1900
- Volume 44,577
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 245 |
| 03:59 PM | $86.30 | Up $0.01 | $86.30 | $86.30 | 302 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 400 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:36 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:35 PM | $86.29 | Up $0.09 | $86.29 | $86.27 | 2,200 |
| 03:34 PM | $86.21 | Down $ -0.09 | $86.21 | $86.21 | 300 |
| 03:23 PM | $86.30 | Up $0.06 | $86.30 | $86.30 | 147 |
| 03:23 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:23 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:23 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:23 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:23 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:23 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:23 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:23 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:23 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:23 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:20 PM | $86.24 | Down $ -0.06 | $86.24 | $86.24 | 600 |
| 03:20 PM | $86.24 | Up $0.00 | $86.24 | $86.24 | 0 |
| 03:20 PM | $86.24 | Up $0.00 | $86.24 | $86.24 | 0 |
| 03:13 PM | $86.30 | Up $0.04 | $86.30 | $86.30 | 120 |
| 03:13 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:13 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:13 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:13 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:13 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:13 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:12 PM | $86.26 | Down $ -0.04 | $86.26 | $86.26 | 170 |
| 03:00 PM | $86.30 | Up $0.12 | $86.30 | $86.30 | 836 |
| 03:00 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:00 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:00 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:00 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:00 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:00 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:00 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:00 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:00 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:00 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 03:00 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 02:35 PM | $86.18 | Down $ -0.05 | $86.18 | $86.18 | 268 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:35 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 02:33 PM | $86.24 | Down $ -0.10 | $86.24 | $86.24 | 162 |
| 02:33 PM | $86.24 | Up $0.00 | $86.24 | $86.24 | 0 |
| 02:07 PM | $86.34 | Up $0.06 | $86.34 | $86.34 | 100 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:07 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 02:03 PM | $86.28 | Down $0.00 | $86.28 | $86.21 | 25,000 |
| 02:03 PM | $86.28 | Up $0.00 | $86.28 | $86.21 | 0 |
| 02:03 PM | $86.28 | Up $0.00 | $86.28 | $86.21 | 0 |
| 02:03 PM | $86.28 | Up $0.00 | $86.28 | $86.21 | 0 |
| 02:01 PM | $86.28 | Down $ -0.01 | $86.28 | $86.28 | 230 |
| 02:01 PM | $86.28 | Up $0.00 | $86.28 | $86.28 | 0 |
| 01:53 PM | $86.29 | Down $ -0.01 | $86.29 | $86.29 | 120 |
| 01:53 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 01:53 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 01:53 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 01:53 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 01:53 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 01:53 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 01:53 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 01:42 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 1,167 |
| 01:42 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:42 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:42 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:42 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:42 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:42 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:42 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:42 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:42 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:42 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:40 PM | $86.30 | Down $ -0.04 | $86.30 | $86.30 | 100 |
| 01:40 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:24 PM | $86.34 | Down $ -0.01 | $86.34 | $86.34 | 232 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:24 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:23 PM | $86.35 | Down $0.00 | $86.37 | $86.35 | 567 |
| 01:22 PM | $86.35 | Up $0.04 | $86.35 | $86.35 | 119 |
| 01:21 PM | $86.31 | Up $0.01 | $86.31 | $86.31 | 244 |
| 01:14 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 101 |
| 01:14 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:14 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:14 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:14 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:14 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:14 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:12 PM | $86.30 | Up $0.08 | $86.30 | $86.30 | 477 |
| 01:12 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 12:50 PM | $86.22 | Down $ -0.04 | $86.22 | $86.22 | 314 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:50 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:18 PM | $86.27 | Up $0.12 | $86.30 | $86.27 | 390 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:18 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 11:57 AM | $86.15 | Up $0.02 | $86.15 | $86.15 | 290 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:57 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:56 AM | $86.13 | Down $ -0.04 | $86.13 | $86.13 | 580 |
| 11:43 AM | $86.17 | Up $0.06 | $86.17 | $86.17 | 249 |
| 11:43 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:43 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:43 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:43 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:43 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:43 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:43 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:43 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:43 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:43 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:43 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:43 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:28 AM | $86.11 | Down $ -0.07 | $86.11 | $86.11 | 117 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:28 AM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 11:25 AM | $86.18 | Up $0.05 | $86.18 | $86.18 | 290 |
| 11:25 AM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 11:25 AM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 11:08 AM | $86.13 | Down $ -0.06 | $86.13 | $86.13 | 100 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:08 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:07 AM | $86.19 | Down $0.00 | $86.19 | $86.19 | 200 |
| 11:04 AM | $86.19 | Down $ -0.04 | $86.19 | $86.19 | 300 |
| 11:04 AM | $86.19 | Up $0.00 | $86.19 | $86.19 | 0 |
| 11:04 AM | $86.19 | Up $0.00 | $86.19 | $86.19 | 0 |
| 10:58 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 2,100 |
| 10:58 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 10:58 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 10:58 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 10:58 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 10:58 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 10:55 AM | $86.23 | Down $ -0.03 | $86.23 | $86.23 | 100 |
| 10:55 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 10:55 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 10:44 AM | $86.27 | Up $0.02 | $86.27 | $86.27 | 147 |
| 10:44 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 10:44 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 10:44 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 10:44 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 10:44 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 10:44 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 10:44 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 10:44 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 10:44 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 10:44 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 10:35 AM | $86.25 | Up $0.01 | $86.25 | $86.25 | 115 |
| 10:35 AM | $86.25 | Up $0.00 | $86.25 | $86.25 | 0 |
| 10:35 AM | $86.25 | Up $0.00 | $86.25 | $86.25 | 0 |
| 10:35 AM | $86.25 | Up $0.00 | $86.25 | $86.25 | 0 |
| 10:35 AM | $86.25 | Up $0.00 | $86.25 | $86.25 | 0 |
| 10:35 AM | $86.25 | Up $0.00 | $86.25 | $86.25 | 0 |
| 10:35 AM | $86.25 | Up $0.00 | $86.25 | $86.25 | 0 |
| 10:35 AM | $86.25 | Up $0.00 | $86.25 | $86.25 | 0 |
| 10:35 AM | $86.25 | Up $0.00 | $86.25 | $86.25 | 0 |
| 10:33 AM | $86.24 | Down $ -0.03 | $86.24 | $86.24 | 231 |
| 10:33 AM | $86.24 | Up $0.00 | $86.24 | $86.24 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 218 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:59 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:52 AM | $86.27 | Down $ -0.12 | $86.27 | $86.27 | 400 |
| 09:52 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:52 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:52 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:52 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:52 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:52 AM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 09:44 AM | $86.39 | Up $0.06 | $86.39 | $86.39 | 231 |
| 09:44 AM | $86.39 | Up $0.00 | $86.39 | $86.39 | 0 |
| 09:44 AM | $86.39 | Up $0.00 | $86.39 | $86.39 | 0 |
| 09:44 AM | $86.39 | Up $0.00 | $86.39 | $86.39 | 0 |
| 09:44 AM | $86.39 | Up $0.00 | $86.39 | $86.39 | 0 |
| 09:44 AM | $86.39 | Up $0.00 | $86.39 | $86.39 | 0 |
| 09:44 AM | $86.39 | Up $0.00 | $86.39 | $86.39 | 0 |
| 09:44 AM | $86.39 | Up $0.00 | $86.39 | $86.39 | 0 |
| 09:38 AM | $86.33 | Down $ -0.05 | $86.33 | $86.33 | 170 |
| 09:38 AM | $86.33 | Up $0.00 | $86.33 | $86.33 | 0 |
| 09:38 AM | $86.33 | Up $0.00 | $86.33 | $86.33 | 0 |
| 09:38 AM | $86.33 | Up $0.00 | $86.33 | $86.33 | 0 |
| 09:38 AM | $86.33 | Up $0.00 | $86.33 | $86.33 | 0 |
| 09:38 AM | $86.33 | Up $0.00 | $86.33 | $86.33 | 0 |
| Previous close | $86.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $86.30 | $86.30 | $86.37 | $86.18 | 34,911 |
| 11/12/2025 | $86.38 | $86.28 | $86.38 | $86.25 | 21,739 |
| 10/12/2025 | $86.41 | $86.27 | $86.44 | $86.00 | 67,243 |
| 09/12/2025 | $86.06 | $86.11 | $86.25 | $85.93 | 17,656 |
| 08/12/2025 | $86.10 | $86.21 | $86.26 | $86.03 | 10,095 |
| 05/12/2025 | $86.33 | $86.23 | $86.33 | $86.20 | 22,376 |
| 04/12/2025 | $86.13 | $86.08 | $86.18 | $86.08 | 65,972 |
| 03/12/2025 | $86.04 | $86.14 | $86.21 | $86.04 | 12,407 |
| 02/12/2025 | $86.09 | $85.97 | $86.10 | $85.89 | 17,273 |
| 01/12/2025 | $86.37 | $86.37 | $86.47 | $86.29 | 14,094 |
| 28/11/2025 | $86.35 | $86.35 | $86.40 | $86.33 | 3,848 |
| 26/11/2025 | $86.30 | $86.30 | $86.34 | $86.29 | 15,219 |
| 25/11/2025 | $86.10 | $86.08 | $86.16 | $86.01 | 29,968 |
| 24/11/2025 | $85.85 | $85.84 | $85.95 | $85.76 | 77,616 |
| 21/11/2025 | $85.76 | $85.66 | $85.77 | $85.56 | 49,337 |
| 20/11/2025 | $85.58 | $85.67 | $85.71 | $85.49 | 30,803 |
| 19/11/2025 | $85.69 | $85.69 | $85.77 | $85.63 | 29,797 |
| 18/11/2025 | $85.53 | $85.55 | $85.67 | $85.50 | 43,494 |
| 17/11/2025 | $85.64 | $85.78 | $85.80 | $85.59 | 48,850 |
| 14/11/2025 | $85.80 | $85.97 | $86.01 | $85.80 | 12,446 |
| 13/11/2025 | $85.78 | $85.90 | $85.93 | $85.67 | 79,103 |
| 12/11/2025 | $86.05 | $86.10 | $86.15 | $86.05 | 47,939 |
| 11/11/2025 | $86.18 | $86.14 | $86.22 | $86.11 | 42,328 |
| 10/11/2025 | $86.19 | $85.97 | $86.19 | $85.97 | 61,458 |
| 07/11/2025 | $85.84 | $85.68 | $85.92 | $85.56 | 83,800 |
| 06/11/2025 | $85.64 | $85.56 | $85.74 | $85.52 | 66,790 |
| 05/11/2025 | $85.92 | $86.01 | $86.12 | $85.85 | 26,186 |
| 04/11/2025 | $85.66 | $85.70 | $85.77 | $85.64 | 72,826 |
| 03/11/2025 | $86.30 | $86.43 | $86.55 | $86.24 | 75,323 |
| 31/10/2025 | $86.50 | $86.42 | $86.51 | $86.31 | 9,770 |
Graphs are not available, please refer to the detailed table