Find a quote
iShares MSCI Global Silver and Metals Miners ETF
47.60 Up 0.42 (0.88 %)
Delayed : 2026/01/23 19:59:12
- Previous close $47.18
- Opening $46.59
- Today High $47.26
- Today Low $45.87
- Price Bid $47.47
- Price Ask $47.47
- 52 Weeks High $40.18
- 52 Weeks Low $12.11
- Size Bid 100
- Size Ask 100
- Volume 1,832,274
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $47.18 | Up $0.03 | $47.19 | $47.16 | 9,828 |
| 03:59 PM | $47.15 | Up $0.01 | $47.19 | $47.13 | 10,885 |
| 03:58 PM | $47.14 | Up $0.01 | $47.15 | $47.12 | 7,380 |
| 03:57 PM | $47.13 | Down $ -0.05 | $47.16 | $47.12 | 2,511 |
| 03:56 PM | $47.18 | Down $ -0.04 | $47.22 | $47.17 | 9,767 |
| 03:55 PM | $47.22 | Up $0.04 | $47.23 | $47.19 | 3,025 |
| 03:54 PM | $47.18 | Down $ -0.03 | $47.23 | $47.17 | 18,931 |
| 03:53 PM | $47.21 | Up $0.02 | $47.21 | $47.18 | 16,703 |
| 03:52 PM | $47.19 | Down $ -0.05 | $47.25 | $47.19 | 5,669 |
| 03:51 PM | $47.23 | Down $ -0.01 | $47.26 | $47.22 | 8,390 |
| 03:50 PM | $47.24 | Up $0.05 | $47.24 | $47.17 | 11,659 |
| 03:49 PM | $47.19 | Up $0.01 | $47.22 | $47.18 | 3,509 |
| 03:48 PM | $47.18 | Down $ -0.01 | $47.19 | $47.17 | 1,600 |
| 03:47 PM | $47.19 | Up $0.02 | $47.19 | $47.18 | 4,198 |
| 03:46 PM | $47.17 | Up $0.03 | $47.18 | $47.15 | 2,175 |
| 03:45 PM | $47.14 | Down $ -0.05 | $47.19 | $47.14 | 17,365 |
| 03:44 PM | $47.19 | Up $0.03 | $47.20 | $47.17 | 3,560 |
| 03:43 PM | $47.16 | Up $0.02 | $47.16 | $47.15 | 4,583 |
| 03:42 PM | $47.14 | Up $0.02 | $47.14 | $47.11 | 6,109 |
| 03:41 PM | $47.12 | Down $ -0.02 | $47.14 | $47.12 | 2,825 |
| 03:40 PM | $47.14 | Up $0.10 | $47.14 | $47.06 | 2,762 |
| 03:39 PM | $47.04 | Up $0.05 | $47.04 | $47.03 | 2,627 |
| 03:38 PM | $46.99 | Up $0.02 | $47.02 | $46.98 | 11,054 |
| 03:37 PM | $46.97 | Up $0.02 | $47.01 | $46.96 | 1,409 |
| 03:36 PM | $46.96 | Up $0.04 | $46.97 | $46.91 | 9,018 |
| 03:35 PM | $46.92 | Up $0.01 | $46.92 | $46.90 | 706 |
| 03:34 PM | $46.91 | Up $0.05 | $46.91 | $46.88 | 2,072 |
| 03:33 PM | $46.85 | Down $ -0.01 | $46.87 | $46.82 | 3,638 |
| 03:32 PM | $46.86 | Down $ -0.03 | $46.91 | $46.86 | 4,750 |
| 03:31 PM | $46.89 | Up $0.05 | $46.89 | $46.86 | 4,996 |
| 03:30 PM | $46.84 | Down $ -0.19 | $47.00 | $46.74 | 21,760 |
| 03:29 PM | $47.02 | Down $ -0.04 | $47.08 | $47.02 | 2,700 |
| 03:28 PM | $47.07 | Down $ -0.01 | $47.08 | $47.05 | 2,400 |
| 03:27 PM | $47.07 | Up $0.05 | $47.11 | $47.02 | 6,988 |
| 03:26 PM | $47.02 | Down $ -0.01 | $47.04 | $47.02 | 1,271 |
| 03:25 PM | $47.03 | Down $ -0.04 | $47.06 | $47.03 | 2,360 |
| 03:24 PM | $47.07 | Up $0.02 | $47.09 | $47.06 | 4,725 |
| 03:23 PM | $47.05 | Up $0.01 | $47.05 | $47.01 | 3,700 |
| 03:22 PM | $47.04 | Down $ -0.04 | $47.08 | $47.04 | 2,037 |
| 03:21 PM | $47.08 | Down $ -0.02 | $47.11 | $47.07 | 11,816 |
| 03:20 PM | $47.10 | Up $0.02 | $47.10 | $47.07 | 11,552 |
| 03:19 PM | $47.07 | Up $0.02 | $47.09 | $47.05 | 26,794 |
| 03:18 PM | $47.06 | Up $0.02 | $47.07 | $47.05 | 2,206 |
| 03:17 PM | $47.03 | Down $ -0.04 | $47.10 | $47.03 | 1,445 |
| 03:16 PM | $47.07 | Up $0.02 | $47.07 | $47.06 | 3,007 |
| 03:15 PM | $47.05 | Up $0.05 | $47.08 | $47.01 | 6,150 |
| 03:14 PM | $47.00 | Up $0.02 | $47.01 | $46.99 | 2,195 |
| 03:13 PM | $46.98 | Up $0.05 | $46.98 | $46.97 | 400 |
| 03:12 PM | $46.93 | Down $ -0.03 | $46.95 | $46.93 | 1,675 |
| 03:11 PM | $46.96 | Up $0.05 | $46.96 | $46.85 | 4,150 |
| 03:10 PM | $46.91 | Up $0.04 | $46.93 | $46.91 | 6,925 |
| 03:09 PM | $46.87 | Up $0.05 | $46.89 | $46.83 | 6,822 |
| 03:08 PM | $46.82 | Up $0.00 | $46.82 | $46.76 | 2,176 |
| 03:07 PM | $46.82 | Down $ -0.05 | $46.87 | $46.82 | 2,685 |
| 03:06 PM | $46.87 | Down $ -0.02 | $46.92 | $46.86 | 2,200 |
| 03:05 PM | $46.89 | Down $ -0.01 | $46.89 | $46.89 | 100 |
| 03:04 PM | $46.90 | Up $0.03 | $46.90 | $46.86 | 3,731 |
| 03:03 PM | $46.87 | Down $ -0.04 | $46.93 | $46.87 | 1,450 |
| 03:02 PM | $46.91 | Up $0.04 | $46.91 | $46.89 | 2,438 |
| 03:01 PM | $46.87 | Up $0.05 | $46.87 | $46.87 | 200 |
| 03:00 PM | $46.82 | Down $ -0.13 | $47.03 | $46.81 | 11,526 |
| 02:59 PM | $46.95 | Up $0.01 | $46.96 | $46.95 | 1,340 |
| 02:58 PM | $46.94 | Up $0.02 | $46.94 | $46.94 | 270 |
| 02:57 PM | $46.92 | Up $0.01 | $46.92 | $46.92 | 100 |
| 02:56 PM | $46.91 | Up $0.02 | $46.92 | $46.88 | 915 |
| 02:55 PM | $46.89 | Down $ -0.05 | $46.96 | $46.89 | 3,760 |
| 02:54 PM | $46.94 | Up $0.05 | $46.94 | $46.94 | 215 |
| 02:53 PM | $46.88 | Up $0.01 | $46.95 | $46.88 | 4,284 |
| 02:52 PM | $46.87 | Up $0.07 | $46.87 | $46.81 | 1,918 |
| 02:51 PM | $46.80 | Up $0.01 | $46.80 | $46.77 | 400 |
| 02:50 PM | $46.79 | Up $0.02 | $46.80 | $46.78 | 1,500 |
| 02:49 PM | $46.77 | Up $0.01 | $46.77 | $46.76 | 400 |
| 02:48 PM | $46.76 | Down $ -0.02 | $46.77 | $46.75 | 2,582 |
| 02:47 PM | $46.78 | Up $0.04 | $46.80 | $46.78 | 1,792 |
| 02:46 PM | $46.74 | Up $0.08 | $46.74 | $46.68 | 700 |
| 02:45 PM | $46.66 | Up $0.00 | $46.66 | $46.64 | 650 |
| 02:44 PM | $46.66 | Up $0.02 | $46.68 | $46.64 | 2,952 |
| 02:43 PM | $46.64 | Up $0.02 | $46.64 | $46.60 | 1,456 |
| 02:42 PM | $46.62 | Up $0.01 | $46.62 | $46.60 | 200 |
| 02:41 PM | $46.61 | Up $0.04 | $46.62 | $46.60 | 3,160 |
| 02:40 PM | $46.57 | Down $ -0.02 | $46.60 | $46.57 | 2,021 |
| 02:39 PM | $46.60 | Down $ -0.02 | $46.60 | $46.60 | 1,373 |
| 02:38 PM | $46.61 | Down $ -0.03 | $46.63 | $46.61 | 1,000 |
| 02:37 PM | $46.64 | Down $ -0.02 | $46.66 | $46.64 | 1,008 |
| 02:36 PM | $46.66 | Up $0.02 | $46.67 | $46.66 | 344 |
| 02:35 PM | $46.64 | Down $ -0.03 | $46.68 | $46.64 | 6,113 |
| 02:34 PM | $46.68 | Down $ -0.02 | $46.70 | $46.67 | 4,500 |
| 02:33 PM | $46.69 | Down $ -0.01 | $46.73 | $46.69 | 3,262 |
| 02:32 PM | $46.70 | Down $ -0.01 | $46.72 | $46.70 | 4,400 |
| 02:31 PM | $46.71 | Up $0.02 | $46.71 | $46.69 | 2,250 |
| 02:30 PM | $46.69 | Down $ -0.02 | $46.73 | $46.66 | 8,464 |
| 02:29 PM | $46.71 | Up $0.02 | $46.71 | $46.70 | 200 |
| 02:28 PM | $46.68 | Up $0.00 | $46.70 | $46.67 | 2,715 |
| 02:27 PM | $46.68 | Up $0.03 | $46.68 | $46.63 | 1,765 |
| 02:26 PM | $46.65 | Down $ -0.04 | $46.67 | $46.65 | 300 |
| 02:25 PM | $46.69 | Up $0.02 | $46.69 | $46.66 | 1,370 |
| 02:24 PM | $46.67 | Down $0.00 | $46.67 | $46.66 | 643 |
| 02:23 PM | $46.67 | Down $0.00 | $46.67 | $46.65 | 1,540 |
| 02:22 PM | $46.67 | Up $0.01 | $46.67 | $46.66 | 1,549 |
| 02:21 PM | $46.66 | Down $ -0.01 | $46.72 | $46.66 | 7,171 |
| 02:20 PM | $46.67 | Up $0.04 | $46.68 | $46.67 | 1,718 |
| 02:18 PM | $46.63 | Down $ -0.02 | $46.65 | $46.62 | 1,221 |
| 02:18 PM | $46.63 | Up $0.00 | $46.65 | $46.62 | 0 |
| 02:17 PM | $46.65 | Up $0.00 | $46.66 | $46.65 | 1,128 |
| 02:16 PM | $46.65 | Up $0.03 | $46.65 | $46.62 | 2,200 |
| 02:15 PM | $46.62 | Down $ -0.02 | $46.62 | $46.62 | 200 |
| 02:14 PM | $46.64 | Up $0.03 | $46.64 | $46.62 | 1,050 |
| 02:13 PM | $46.61 | Down $ -0.02 | $46.64 | $46.61 | 463 |
| 02:12 PM | $46.63 | Up $0.02 | $46.67 | $46.63 | 574 |
| 02:11 PM | $46.61 | Down $ -0.04 | $46.64 | $46.61 | 806 |
| 02:10 PM | $46.65 | Down $ -0.01 | $46.65 | $46.64 | 9,360 |
| 02:09 PM | $46.66 | Up $0.05 | $46.66 | $46.63 | 3,850 |
| 02:08 PM | $46.61 | Up $0.03 | $46.61 | $46.58 | 3,000 |
| 02:07 PM | $46.58 | Down $ -0.05 | $46.64 | $46.58 | 1,900 |
| 02:05 PM | $46.63 | Up $0.03 | $46.63 | $46.60 | 732 |
| 02:05 PM | $46.63 | Up $0.00 | $46.63 | $46.60 | 0 |
| 02:04 PM | $46.60 | Up $0.02 | $46.62 | $46.58 | 1,665 |
| 02:03 PM | $46.58 | Up $0.09 | $46.59 | $46.48 | 1,680 |
| 02:02 PM | $46.49 | Up $0.04 | $46.50 | $46.47 | 625 |
| 02:01 PM | $46.45 | Down $ -0.04 | $46.47 | $46.43 | 2,437 |
| 02:00 PM | $46.49 | Up $0.06 | $46.49 | $46.44 | 525 |
| 01:59 PM | $46.43 | Down $ -0.02 | $46.44 | $46.43 | 1,300 |
| 01:58 PM | $46.45 | Down $ -0.01 | $46.47 | $46.44 | 2,416 |
| 01:57 PM | $46.46 | Up $0.01 | $46.46 | $46.46 | 400 |
| 01:56 PM | $46.45 | Down $0.00 | $46.49 | $46.44 | 4,475 |
| 01:55 PM | $46.45 | Up $0.04 | $46.45 | $46.42 | 1,807 |
| 01:54 PM | $46.41 | Up $0.08 | $46.43 | $46.33 | 2,299 |
| 01:53 PM | $46.33 | Down $ -0.06 | $46.36 | $46.33 | 923 |
| 01:52 PM | $46.39 | Down $ -0.02 | $46.46 | $46.39 | 1,007 |
| 01:51 PM | $46.41 | Up $0.05 | $46.41 | $46.37 | 664 |
| 01:50 PM | $46.36 | Up $0.06 | $46.36 | $46.27 | 3,497 |
| 01:49 PM | $46.30 | Up $0.02 | $46.32 | $46.27 | 1,746 |
| 01:48 PM | $46.28 | Down $ -0.07 | $46.36 | $46.28 | 2,188 |
| 01:47 PM | $46.35 | Down $ -0.03 | $46.40 | $46.35 | 2,023 |
| 01:46 PM | $46.38 | Down $ -0.04 | $46.46 | $46.38 | 1,365 |
| 01:45 PM | $46.42 | Down $ -0.01 | $46.43 | $46.40 | 900 |
| 01:44 PM | $46.43 | Up $0.01 | $46.43 | $46.41 | 950 |
| 01:43 PM | $46.42 | Up $0.01 | $46.44 | $46.41 | 2,084 |
| 01:42 PM | $46.41 | Up $0.00 | $46.47 | $46.41 | 358 |
| 01:41 PM | $46.41 | Down $ -0.04 | $46.45 | $46.41 | 594 |
| 01:40 PM | $46.45 | Down $ -0.02 | $46.50 | $46.45 | 2,031 |
| 01:39 PM | $46.47 | Down $ -0.05 | $46.50 | $46.47 | 1,530 |
| 01:38 PM | $46.52 | Up $0.03 | $46.52 | $46.50 | 714 |
| 01:37 PM | $46.50 | Down $ -0.03 | $46.52 | $46.48 | 2,066 |
| 01:36 PM | $46.52 | Up $0.04 | $46.52 | $46.50 | 1,161 |
| 01:35 PM | $46.48 | Up $0.03 | $46.52 | $46.48 | 450 |
| 01:34 PM | $46.45 | Down $ -0.07 | $46.50 | $46.45 | 903 |
| 01:33 PM | $46.53 | Down $ -0.04 | $46.57 | $46.50 | 2,269 |
| 01:32 PM | $46.57 | Down $ -0.03 | $46.64 | $46.57 | 929 |
| 01:31 PM | $46.60 | Up $0.09 | $46.60 | $46.55 | 729 |
| 01:30 PM | $46.52 | Down $ -0.05 | $46.58 | $46.47 | 14,148 |
| 01:29 PM | $46.57 | Down $ -0.01 | $46.58 | $46.56 | 1,450 |
| 01:28 PM | $46.58 | Down $ -0.02 | $46.62 | $46.58 | 1,554 |
| 01:27 PM | $46.60 | Down $ -0.03 | $46.64 | $46.60 | 6,550 |
| 01:26 PM | $46.64 | Up $0.02 | $46.64 | $46.61 | 1,267 |
| 01:25 PM | $46.61 | Up $0.06 | $46.61 | $46.59 | 697 |
| 01:24 PM | $46.55 | Down $ -0.02 | $46.56 | $46.55 | 500 |
| 01:23 PM | $46.57 | Up $0.04 | $46.57 | $46.53 | 1,780 |
| 01:22 PM | $46.52 | Down $ -0.07 | $46.58 | $46.51 | 1,600 |
| 01:21 PM | $46.59 | Up $0.03 | $46.59 | $46.59 | 500 |
| 01:20 PM | $46.57 | Up $0.03 | $46.57 | $46.53 | 3,906 |
| 01:19 PM | $46.53 | Up $0.01 | $46.59 | $46.53 | 1,815 |
| 01:18 PM | $46.52 | Up $0.00 | $46.54 | $46.51 | 1,904 |
| 01:17 PM | $46.52 | Up $0.04 | $46.52 | $46.46 | 665 |
| 01:16 PM | $46.48 | Up $0.01 | $46.48 | $46.41 | 915 |
| 01:15 PM | $46.47 | Up $0.02 | $46.47 | $46.46 | 350 |
| 01:14 PM | $46.46 | Down $ -0.05 | $46.53 | $46.46 | 600 |
| 01:13 PM | $46.51 | Down $ -0.02 | $46.55 | $46.51 | 1,817 |
| 01:12 PM | $46.54 | Up $0.00 | $46.54 | $46.50 | 1,900 |
| 01:11 PM | $46.53 | Up $0.02 | $46.58 | $46.53 | 3,112 |
| 01:10 PM | $46.51 | Down $ -0.04 | $46.51 | $46.51 | 1,000 |
| 01:09 PM | $46.55 | Up $0.01 | $46.55 | $46.55 | 100 |
| 01:08 PM | $46.54 | Up $0.05 | $46.54 | $46.52 | 1,393 |
| 01:07 PM | $46.49 | Up $0.01 | $46.49 | $46.47 | 1,818 |
| 01:06 PM | $46.48 | Down $ -0.05 | $46.52 | $46.48 | 1,100 |
| 01:05 PM | $46.53 | Up $0.02 | $46.53 | $46.53 | 214 |
| 01:04 PM | $46.52 | Up $0.06 | $46.52 | $46.47 | 600 |
| 01:03 PM | $46.45 | Up $0.12 | $46.45 | $46.45 | 400 |
| 01:02 PM | $46.33 | Up $0.03 | $46.33 | $46.27 | 1,615 |
| 01:01 PM | $46.30 | Down $ -0.03 | $46.40 | $46.30 | 6,882 |
| 01:00 PM | $46.33 | Up $0.09 | $46.34 | $46.24 | 2,310 |
| 12:59 PM | $46.24 | Up $0.07 | $46.25 | $46.18 | 1,704 |
| 12:58 PM | $46.17 | Down $ -0.05 | $46.18 | $46.13 | 1,975 |
| 12:57 PM | $46.22 | Down $ -0.03 | $46.29 | $46.18 | 3,722 |
| 12:56 PM | $46.25 | Down $ -0.04 | $46.30 | $46.25 | 2,195 |
| 12:55 PM | $46.29 | Down $ -0.07 | $46.34 | $46.25 | 3,906 |
| 12:54 PM | $46.36 | Down $ -0.10 | $46.45 | $46.36 | 5,157 |
| 12:53 PM | $46.46 | Up $0.02 | $46.46 | $46.44 | 2,040 |
| 12:52 PM | $46.44 | Down $ -0.09 | $46.51 | $46.44 | 802 |
| 12:51 PM | $46.53 | Down $ -0.01 | $46.55 | $46.52 | 5,725 |
| 12:50 PM | $46.54 | Down $ -0.01 | $46.56 | $46.54 | 1,525 |
| 12:49 PM | $46.55 | Up $0.05 | $46.55 | $46.48 | 2,010 |
| 12:48 PM | $46.50 | Down $ -0.01 | $46.54 | $46.50 | 1,950 |
| 12:47 PM | $46.51 | Down $ -0.04 | $46.51 | $46.50 | 670 |
| 12:46 PM | $46.55 | Up $0.10 | $46.55 | $46.50 | 2,915 |
| 12:45 PM | $46.45 | Down $ -0.02 | $46.48 | $46.45 | 2,112 |
| 12:44 PM | $46.47 | Down $ -0.01 | $46.51 | $46.45 | 1,629 |
| 12:43 PM | $46.48 | Down $ -0.02 | $46.49 | $46.48 | 1,400 |
| 12:42 PM | $46.50 | Down $ -0.04 | $46.51 | $46.49 | 1,200 |
| 12:41 PM | $46.53 | Up $0.02 | $46.53 | $46.52 | 464 |
| 12:40 PM | $46.51 | Down $ -0.02 | $46.54 | $46.51 | 2,607 |
| 12:39 PM | $46.53 | Up $0.04 | $46.53 | $46.49 | 1,065 |
| 12:38 PM | $46.49 | Down $ -0.02 | $46.52 | $46.49 | 1,620 |
| 12:37 PM | $46.51 | Up $0.00 | $46.51 | $46.50 | 2,389 |
| 12:36 PM | $46.51 | Up $0.01 | $46.52 | $46.50 | 5,871 |
| 12:35 PM | $46.50 | Down $ -0.02 | $46.51 | $46.50 | 800 |
| 12:34 PM | $46.52 | Down $ -0.02 | $46.54 | $46.51 | 1,173 |
| 12:33 PM | $46.54 | Up $0.00 | $46.54 | $46.54 | 1,009 |
| 12:32 PM | $46.54 | Down $ -0.01 | $46.54 | $46.53 | 700 |
| 12:31 PM | $46.55 | Up $0.01 | $46.57 | $46.55 | 817 |
| 12:30 PM | $46.54 | Up $0.03 | $46.54 | $46.52 | 661 |
| 12:29 PM | $46.51 | Down $ -0.01 | $46.54 | $46.51 | 700 |
| 12:28 PM | $46.52 | Down $ -0.03 | $46.55 | $46.52 | 736 |
| 12:27 PM | $46.55 | Up $0.00 | $46.55 | $46.54 | 300 |
| 12:26 PM | $46.55 | Up $0.01 | $46.58 | $46.55 | 400 |
| 12:25 PM | $46.54 | Up $0.00 | $46.57 | $46.54 | 1,061 |
| 12:24 PM | $46.54 | Down $ -0.01 | $46.54 | $46.48 | 5,276 |
| 12:23 PM | $46.55 | Up $0.01 | $46.55 | $46.55 | 315 |
| 12:22 PM | $46.54 | Down $ -0.03 | $46.57 | $46.54 | 1,114 |
| 12:21 PM | $46.57 | Down $ -0.01 | $46.57 | $46.56 | 492 |
| 12:20 PM | $46.58 | Down $ -0.01 | $46.60 | $46.56 | 2,313 |
| 12:19 PM | $46.59 | Down $ -0.04 | $46.63 | $46.59 | 2,480 |
| 12:18 PM | $46.63 | Up $0.01 | $46.63 | $46.61 | 3,835 |
| 12:17 PM | $46.62 | Up $0.00 | $46.63 | $46.62 | 1,072 |
| 12:16 PM | $46.62 | Down $ -0.03 | $46.64 | $46.60 | 5,566 |
| 12:15 PM | $46.65 | Down $ -0.01 | $46.69 | $46.63 | 2,044 |
| 12:14 PM | $46.66 | Down $ -0.04 | $46.71 | $46.66 | 2,000 |
| 12:13 PM | $46.70 | Up $0.01 | $46.70 | $46.68 | 1,490 |
| 12:12 PM | $46.69 | Up $0.03 | $46.69 | $46.68 | 200 |
| 12:11 PM | $46.66 | Up $0.06 | $46.66 | $46.64 | 421 |
| 12:10 PM | $46.60 | Down $ -0.02 | $46.63 | $46.60 | 789 |
| 12:09 PM | $46.62 | Down $ -0.01 | $46.62 | $46.57 | 1,684 |
| 12:08 PM | $46.63 | Down $ -0.03 | $46.64 | $46.63 | 560 |
| 12:07 PM | $46.66 | Up $0.03 | $46.68 | $46.62 | 1,213 |
| 12:06 PM | $46.63 | Up $0.03 | $46.65 | $46.59 | 2,194 |
| 12:05 PM | $46.59 | Down $ -0.04 | $46.61 | $46.57 | 1,700 |
| 12:04 PM | $46.63 | Up $0.03 | $46.63 | $46.63 | 3,215 |
| 12:03 PM | $46.60 | Up $0.00 | $46.65 | $46.60 | 4,156 |
| 12:02 PM | $46.60 | Down $ -0.02 | $46.61 | $46.59 | 700 |
| 12:01 PM | $46.62 | Up $0.03 | $46.63 | $46.62 | 200 |
| 12:00 PM | $46.59 | Down $ -0.01 | $46.67 | $46.57 | 33,163 |
| 11:59 AM | $46.61 | Up $0.00 | $46.62 | $46.60 | 2,508 |
| 11:58 AM | $46.60 | Down $ -0.03 | $46.62 | $46.59 | 900 |
| 11:57 AM | $46.64 | Up $0.03 | $46.65 | $46.62 | 1,720 |
| 11:56 AM | $46.61 | Up $0.04 | $46.62 | $46.56 | 1,972 |
| 11:55 AM | $46.57 | Down $ -0.02 | $46.64 | $46.55 | 2,098 |
| 11:54 AM | $46.58 | Up $0.06 | $46.58 | $46.51 | 3,295 |
| 11:53 AM | $46.52 | Down $ -0.03 | $46.60 | $46.51 | 4,694 |
| 11:52 AM | $46.55 | Down $ -0.10 | $46.63 | $46.55 | 1,410 |
| 11:51 AM | $46.65 | Down $ -0.01 | $46.69 | $46.65 | 1,336 |
| 11:50 AM | $46.66 | Down $ -0.04 | $46.69 | $46.65 | 15,116 |
| 11:49 AM | $46.70 | Up $0.07 | $46.70 | $46.60 | 2,990 |
| 11:48 AM | $46.63 | Down $ -0.05 | $46.69 | $46.63 | 3,225 |
| 11:47 AM | $46.67 | Down $ -0.04 | $46.70 | $46.64 | 9,817 |
| 11:46 AM | $46.71 | Up $0.01 | $46.75 | $46.71 | 7,057 |
| 11:45 AM | $46.70 | Down $ -0.08 | $46.76 | $46.70 | 3,222 |
| 11:44 AM | $46.78 | Up $0.03 | $46.78 | $46.78 | 1,320 |
| 11:43 AM | $46.75 | Up $0.01 | $46.77 | $46.71 | 2,300 |
| 11:42 AM | $46.74 | Up $0.01 | $46.77 | $46.73 | 2,958 |
| 11:41 AM | $46.73 | Down $ -0.05 | $46.78 | $46.73 | 1,806 |
| 11:40 AM | $46.78 | Up $0.04 | $46.79 | $46.73 | 2,527 |
| 11:39 AM | $46.74 | Up $0.04 | $46.74 | $46.70 | 1,100 |
| 11:38 AM | $46.70 | Down $ -0.08 | $46.79 | $46.70 | 2,009 |
| 11:37 AM | $46.78 | Down $ -0.01 | $46.82 | $46.76 | 5,077 |
| 11:36 AM | $46.79 | Down $ -0.03 | $46.81 | $46.79 | 800 |
| 11:35 AM | $46.82 | Up $0.05 | $46.82 | $46.78 | 4,982 |
| 11:34 AM | $46.77 | Up $0.02 | $46.77 | $46.72 | 731 |
| 11:33 AM | $46.75 | Up $0.00 | $46.76 | $46.74 | 2,995 |
| 11:32 AM | $46.75 | Down $ -0.08 | $46.80 | $46.75 | 812 |
| 11:31 AM | $46.83 | Up $0.04 | $46.84 | $46.77 | 5,350 |
| 11:30 AM | $46.79 | Down $ -0.02 | $46.82 | $46.78 | 1,000 |
| 11:29 AM | $46.82 | Down $ -0.02 | $46.82 | $46.79 | 4,550 |
| 11:28 AM | $46.83 | Up $0.04 | $46.83 | $46.81 | 2,138 |
| 11:27 AM | $46.79 | Down $ -0.05 | $46.84 | $46.79 | 6,396 |
| 11:26 AM | $46.84 | Up $0.05 | $46.88 | $46.80 | 9,377 |
| 11:25 AM | $46.80 | Up $0.08 | $46.81 | $46.70 | 21,609 |
| 11:24 AM | $46.72 | Up $0.06 | $46.72 | $46.66 | 4,372 |
| 11:23 AM | $46.66 | Up $0.01 | $46.69 | $46.65 | 3,222 |
| 11:22 AM | $46.65 | Up $0.02 | $46.66 | $46.63 | 2,775 |
| 11:21 AM | $46.63 | Up $0.02 | $46.63 | $46.59 | 628 |
| 11:20 AM | $46.61 | Down $ -0.04 | $46.65 | $46.61 | 1,755 |
| 11:19 AM | $46.66 | Up $0.02 | $46.66 | $46.65 | 1,240 |
| 11:18 AM | $46.64 | Up $0.02 | $46.65 | $46.63 | 4,243 |
| 11:17 AM | $46.62 | Up $0.02 | $46.64 | $46.60 | 2,450 |
| 11:16 AM | $46.60 | Up $0.01 | $46.62 | $46.60 | 1,698 |
| 11:15 AM | $46.59 | Up $0.01 | $46.59 | $46.53 | 1,780 |
| 11:14 AM | $46.58 | Up $0.05 | $46.58 | $46.55 | 400 |
| 11:13 AM | $46.53 | Down $ -0.03 | $46.59 | $46.53 | 3,033 |
| 11:12 AM | $46.56 | Down $ -0.10 | $46.64 | $46.56 | 9,404 |
| 11:11 AM | $46.67 | Down $ -0.04 | $46.71 | $46.65 | 3,520 |
| 11:10 AM | $46.70 | Up $0.05 | $46.70 | $46.66 | 3,672 |
| 11:09 AM | $46.65 | Up $0.12 | $46.65 | $46.58 | 3,156 |
| 11:08 AM | $46.53 | Up $0.03 | $46.53 | $46.51 | 2,503 |
| 11:07 AM | $46.50 | Up $0.02 | $46.50 | $46.49 | 900 |
| 11:06 AM | $46.48 | Down $ -0.03 | $46.52 | $46.48 | 1,311 |
| 11:05 AM | $46.51 | Down $ -0.03 | $46.52 | $46.48 | 1,857 |
| 11:04 AM | $46.54 | Up $0.05 | $46.56 | $46.52 | 3,082 |
| 11:03 AM | $46.49 | Down $ -0.11 | $46.58 | $46.48 | 5,703 |
| 11:02 AM | $46.60 | Up $0.09 | $46.61 | $46.55 | 2,687 |
| 11:01 AM | $46.51 | Down $ -0.03 | $46.51 | $46.48 | 5,165 |
| 11:00 AM | $46.54 | Up $0.06 | $46.55 | $46.50 | 11,371 |
| 10:59 AM | $46.48 | Down $ -0.05 | $46.52 | $46.48 | 1,722 |
| 10:58 AM | $46.53 | Up $0.07 | $46.53 | $46.50 | 2,800 |
| 10:57 AM | $46.46 | Down $ -0.14 | $46.61 | $46.46 | 3,125 |
| 10:56 AM | $46.61 | Up $0.03 | $46.63 | $46.57 | 3,368 |
| 10:55 AM | $46.57 | Up $0.08 | $46.57 | $46.53 | 600 |
| 10:54 AM | $46.49 | Down $ -0.04 | $46.51 | $46.44 | 6,947 |
| 10:53 AM | $46.53 | Down $ -0.07 | $46.59 | $46.53 | 1,250 |
| 10:52 AM | $46.60 | Up $0.01 | $46.64 | $46.58 | 9,709 |
| 10:51 AM | $46.59 | Up $0.03 | $46.59 | $46.56 | 1,007 |
| 10:50 AM | $46.56 | Down $ -0.18 | $46.74 | $46.53 | 13,281 |
| 10:49 AM | $46.74 | Down $ -0.06 | $46.77 | $46.74 | 2,856 |
| 10:48 AM | $46.80 | Down $ -0.08 | $46.88 | $46.80 | 2,000 |
| 10:47 AM | $46.88 | Up $0.15 | $46.88 | $46.74 | 8,456 |
| 10:45 AM | $46.73 | Up $0.04 | $46.73 | $46.67 | 2,907 |
| 10:45 AM | $46.73 | Up $0.00 | $46.73 | $46.67 | 0 |
| 10:44 AM | $46.69 | Down $ -0.03 | $46.72 | $46.69 | 5,486 |
| 10:43 AM | $46.72 | Up $0.01 | $46.73 | $46.70 | 1,507 |
| 10:42 AM | $46.71 | Up $0.01 | $46.71 | $46.69 | 2,600 |
| 10:41 AM | $46.70 | Up $0.09 | $46.70 | $46.61 | 6,198 |
| 10:40 AM | $46.61 | Down $ -0.04 | $46.63 | $46.60 | 2,285 |
| 10:39 AM | $46.64 | Up $0.01 | $46.65 | $46.60 | 1,320 |
| 10:38 AM | $46.63 | Up $0.07 | $46.63 | $46.53 | 776 |
| 10:37 AM | $46.56 | Up $0.04 | $46.56 | $46.52 | 323 |
| 10:36 AM | $46.52 | Down $ -0.07 | $46.54 | $46.46 | 16,182 |
| 10:35 AM | $46.59 | Down $ -0.17 | $46.74 | $46.59 | 2,971 |
| 10:34 AM | $46.76 | Up $0.03 | $46.82 | $46.75 | 6,412 |
| 10:33 AM | $46.73 | Down $ -0.16 | $46.88 | $46.73 | 2,024 |
| 10:32 AM | $46.88 | Down $ -0.01 | $46.93 | $46.88 | 1,882 |
| 10:31 AM | $46.89 | Up $0.03 | $46.97 | $46.89 | 21,233 |
| 10:30 AM | $46.86 | Up $0.09 | $46.86 | $46.76 | 4,491 |
| 10:29 AM | $46.77 | Down $ -0.03 | $46.79 | $46.73 | 3,326 |
| 10:28 AM | $46.80 | Down $ -0.05 | $46.86 | $46.79 | 1,675 |
| 10:27 AM | $46.85 | Down $ -0.02 | $46.92 | $46.85 | 4,465 |
| 10:26 AM | $46.87 | Up $0.04 | $46.87 | $46.84 | 1,104 |
| 10:25 AM | $46.83 | Up $0.03 | $46.85 | $46.77 | 6,130 |
| 10:24 AM | $46.80 | Down $ -0.04 | $46.85 | $46.78 | 5,096 |
| 10:23 AM | $46.84 | Down $0.00 | $46.92 | $46.81 | 3,883 |
| 10:22 AM | $46.84 | Up $0.03 | $46.84 | $46.79 | 974 |
| 10:21 AM | $46.81 | Up $0.09 | $46.81 | $46.70 | 3,160 |
| 10:20 AM | $46.72 | Down $ -0.07 | $46.80 | $46.72 | 1,834 |
| 10:19 AM | $46.79 | Up $0.04 | $46.80 | $46.78 | 1,000 |
| 10:18 AM | $46.75 | Up $0.03 | $46.75 | $46.67 | 4,436 |
| 10:17 AM | $46.72 | Down $ -0.02 | $46.75 | $46.65 | 11,488 |
| 10:16 AM | $46.74 | Down $ -0.05 | $46.79 | $46.72 | 5,662 |
| 10:15 AM | $46.79 | Down $ -0.09 | $46.89 | $46.79 | 3,750 |
| 10:14 AM | $46.88 | Down $ -0.03 | $46.94 | $46.88 | 2,513 |
| 10:13 AM | $46.91 | Up $0.02 | $46.91 | $46.86 | 4,869 |
| 10:12 AM | $46.89 | Up $0.02 | $46.89 | $46.84 | 9,410 |
| 10:11 AM | $46.87 | Up $0.01 | $46.90 | $46.83 | 3,107 |
| 10:10 AM | $46.85 | Down $ -0.06 | $46.92 | $46.79 | 12,691 |
| 10:09 AM | $46.91 | Up $0.11 | $46.91 | $46.79 | 7,017 |
| 10:08 AM | $46.80 | Up $0.03 | $46.80 | $46.73 | 2,785 |
| 10:07 AM | $46.77 | Down $ -0.03 | $46.86 | $46.75 | 5,962 |
| 10:06 AM | $46.80 | Up $0.05 | $46.80 | $46.71 | 13,442 |
| 10:05 AM | $46.75 | Up $0.08 | $46.76 | $46.72 | 5,396 |
| 10:04 AM | $46.67 | Up $0.01 | $46.74 | $46.66 | 16,783 |
| 10:03 AM | $46.66 | Down $ -0.04 | $46.71 | $46.65 | 2,772 |
| 10:02 AM | $46.70 | Up $0.06 | $46.73 | $46.65 | 6,323 |
| 10:01 AM | $46.64 | Up $0.05 | $46.67 | $46.60 | 1,468 |
| 10:00 AM | $46.60 | Down $ -0.05 | $46.64 | $46.52 | 6,303 |
| 09:59 AM | $46.65 | Up $0.06 | $46.65 | $46.57 | 7,026 |
| 09:58 AM | $46.59 | Down $ -0.15 | $46.76 | $46.56 | 4,636 |
| 09:57 AM | $46.74 | Down $ -0.05 | $46.81 | $46.71 | 10,907 |
| 09:56 AM | $46.79 | Up $0.02 | $46.80 | $46.77 | 5,972 |
| 09:55 AM | $46.77 | Down $ -0.01 | $46.83 | $46.76 | 5,737 |
| 09:54 AM | $46.78 | Down $ -0.02 | $46.82 | $46.77 | 7,099 |
| 09:53 AM | $46.80 | Up $0.07 | $46.88 | $46.75 | 9,845 |
| 09:52 AM | $46.73 | Down $ -0.03 | $46.78 | $46.68 | 26,291 |
| 09:51 AM | $46.76 | Up $0.13 | $46.76 | $46.62 | 6,008 |
| 09:50 AM | $46.63 | Up $0.02 | $46.63 | $46.55 | 5,244 |
| 09:49 AM | $46.61 | Down $ -0.03 | $46.64 | $46.59 | 4,865 |
| 09:48 AM | $46.64 | Up $0.06 | $46.64 | $46.56 | 4,330 |
| 09:47 AM | $46.58 | Up $0.01 | $46.58 | $46.53 | 8,400 |
| 09:46 AM | $46.57 | Up $0.06 | $46.63 | $46.52 | 9,148 |
| 09:45 AM | $46.51 | Up $0.01 | $46.62 | $46.48 | 8,698 |
| 09:44 AM | $46.50 | Up $0.04 | $46.54 | $46.47 | 5,232 |
| 09:43 AM | $46.46 | Down $ -0.08 | $46.51 | $46.45 | 4,194 |
| 09:42 AM | $46.54 | Up $0.12 | $46.54 | $46.42 | 13,286 |
| 09:41 AM | $46.42 | Up $0.21 | $46.48 | $46.23 | 20,090 |
| 09:40 AM | $46.21 | Up $0.01 | $46.26 | $46.19 | 18,209 |
| 09:39 AM | $46.20 | Down $ -0.01 | $46.28 | $46.09 | 16,497 |
| 09:38 AM | $46.21 | Up $0.02 | $46.30 | $46.18 | 12,544 |
| 09:37 AM | $46.19 | Down $ -0.08 | $46.24 | $46.17 | 6,255 |
| 09:36 AM | $46.27 | Up $0.33 | $46.27 | $45.95 | 13,488 |
| 09:35 AM | $45.95 | Down $ -0.09 | $46.14 | $45.95 | 10,353 |
| 09:34 AM | $46.04 | Down $ -0.15 | $46.21 | $45.92 | 16,248 |
| 09:33 AM | $46.19 | Up $0.24 | $46.20 | $46.08 | 5,848 |
| 09:32 AM | $45.95 | Down $ -0.17 | $46.12 | $45.87 | 24,764 |
| 09:31 AM | $46.12 | Up $0.02 | $46.31 | $46.03 | 9,622 |
| 09:30 AM | $46.10 | Up $0.30 | $46.59 | $45.95 | 26,815 |
| Previous close | $45.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/01/2026 | $47.18 | $46.65 | $47.26 | $46.13 | 720,446 |
| 22/01/2026 | $45.80 | $45.53 | $46.24 | $45.46 | 516,678 |
| 21/01/2026 | $43.26 | $43.99 | $44.01 | $42.90 | 524,128 |
| 20/01/2026 | $43.52 | $43.40 | $43.59 | $43.00 | 523,448 |
| 16/01/2026 | $41.19 | $40.43 | $41.19 | $40.34 | 403,790 |
| 15/01/2026 | $40.23 | $39.56 | $40.39 | $39.56 | 408,522 |
| 14/01/2026 | $39.75 | $39.78 | $40.07 | $39.07 | 1,291,427 |
| 13/01/2026 | $39.63 | $40.37 | $40.40 | $39.46 | 454,415 |
| 12/01/2026 | $39.68 | $39.85 | $39.97 | $39.58 | 382,405 |
| 09/01/2026 | $37.38 | $37.45 | $37.50 | $36.87 | 438,300 |
| 08/01/2026 | $36.06 | $35.83 | $36.09 | $35.36 | 251,673 |
| 07/01/2026 | $36.20 | $35.86 | $36.21 | $35.60 | 279,153 |
| 06/01/2026 | $37.24 | $36.93 | $37.27 | $36.45 | 590,371 |
| 05/01/2026 | $35.23 | $35.44 | $35.62 | $35.16 | 357,473 |
| 02/01/2026 | $33.93 | $33.19 | $33.93 | $32.90 | 744,649 |
| 31/12/2025 | $34.27 | $34.60 | $34.65 | $34.10 | 289,723 |
| 30/12/2025 | $34.87 | $35.32 | $35.48 | $34.83 | 634,127 |
| 29/12/2025 | $34.31 | $34.71 | $34.77 | $34.11 | 561,871 |
| 26/12/2025 | $36.32 | $35.96 | $36.34 | $35.78 | 385,787 |
| 24/12/2025 | $35.28 | $34.97 | $35.28 | $34.94 | 71,950 |
| 23/12/2025 | $35.69 | $35.39 | $35.80 | $35.36 | 464,235 |
| 22/12/2025 | $35.64 | $35.92 | $36.09 | $35.37 | 444,467 |
| 19/12/2025 | $34.01 | $34.15 | $34.42 | $33.97 | 286,363 |
| 18/12/2025 | $32.91 | $33.66 | $33.66 | $32.88 | 210,339 |
| 17/12/2025 | $33.10 | $32.83 | $33.33 | $32.80 | 196,965 |
| 16/12/2025 | $32.84 | $32.75 | $33.10 | $32.53 | 186,708 |
| 15/12/2025 | $33.29 | $33.01 | $33.58 | $32.93 | 277,102 |
| 12/12/2025 | $33.19 | $32.63 | $33.26 | $32.62 | 205,513 |
| 11/12/2025 | $33.70 | $33.68 | $34.13 | $33.63 | 293,245 |
| 10/12/2025 | $31.93 | $31.58 | $32.18 | $30.95 | 143,211 |
Graphs are not available, please refer to the detailed table