Find a quote
iShares Securitized Income Active ETF
49.90 Up 0.00 (0.00 %)
Delayed : 2026/05/29 20:00:00
- Previous close $49.90
- Opening $49.83
- Today High $49.91
- Today Low $49.81
- Price Bid $0.00
- Price Ask $0.00
- 52 Weeks High $50.87
- 52 Weeks Low $49.23
- Size Bid N/A
- Size Ask 100
- Volume 16,296
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.90 | Up $0.05 | $49.90 | $49.90 | 100 |
| 03:18 PM | $49.85 | Down $ -0.03 | $49.85 | $49.85 | 189 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:18 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 03:17 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 194 |
| 02:32 PM | $49.88 | Up $0.03 | $49.88 | $49.88 | 1,574 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:32 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:24 PM | $49.85 | Down $ -0.03 | $49.85 | $49.85 | 159 |
| 02:24 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 02:24 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 02:24 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 02:24 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 02:24 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 02:24 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 02:24 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 02:18 PM | $49.88 | Down $ -0.02 | $49.88 | $49.88 | 128 |
| 02:18 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:18 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:18 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:18 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:18 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 02:17 PM | $49.90 | Down $0.00 | $49.90 | $49.90 | 100 |
| 01:46 PM | $49.90 | Up $0.02 | $49.90 | $49.89 | 1,200 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:46 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 01:19 PM | $49.88 | Down $ -0.01 | $49.90 | $49.88 | 1,476 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 01:19 PM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.02 | $49.89 | $49.88 | 200 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:59 PM | $49.89 | Up $0.00 | $49.89 | $49.88 | 0 |
| 12:38 PM | $49.88 | Down $ -0.02 | $49.88 | $49.88 | 160 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:38 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:33 PM | $49.90 | Up $0.04 | $49.90 | $49.90 | 508 |
| 12:33 PM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 12:33 PM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 12:33 PM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 12:33 PM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 371 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 12:09 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 11:42 AM | $49.86 | Down $ -0.01 | $49.86 | $49.86 | 101 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:40 AM | $49.87 | Up $0.03 | $49.87 | $49.87 | 255 |
| 11:40 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:37 AM | $49.84 | Down $ -0.07 | $49.84 | $49.84 | 687 |
| 11:37 AM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 11:37 AM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 11:32 AM | $49.91 | Up $0.07 | $49.91 | $49.91 | 177 |
| 11:32 AM | $49.91 | Up $0.00 | $49.91 | $49.91 | 0 |
| 11:32 AM | $49.91 | Up $0.00 | $49.91 | $49.91 | 0 |
| 11:32 AM | $49.91 | Up $0.00 | $49.91 | $49.91 | 0 |
| 11:32 AM | $49.91 | Up $0.00 | $49.91 | $49.91 | 0 |
| 11:27 AM | $49.84 | Down $ -0.02 | $49.84 | $49.84 | 100 |
| 11:27 AM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 11:27 AM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 11:27 AM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 11:27 AM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 11:21 AM | $49.87 | Up $0.05 | $49.90 | $49.82 | 2,211 |
| 11:21 AM | $49.87 | Up $0.00 | $49.90 | $49.82 | 0 |
| 11:21 AM | $49.87 | Up $0.00 | $49.90 | $49.82 | 0 |
| 11:21 AM | $49.87 | Up $0.00 | $49.90 | $49.82 | 0 |
| 11:21 AM | $49.87 | Up $0.00 | $49.90 | $49.82 | 0 |
| 11:21 AM | $49.87 | Up $0.00 | $49.90 | $49.82 | 0 |
| 11:20 AM | $49.82 | Down $ -0.08 | $49.88 | $49.82 | 351 |
| 11:18 AM | $49.90 | Up $0.09 | $49.90 | $49.87 | 300 |
| 11:18 AM | $49.90 | Up $0.00 | $49.90 | $49.87 | 0 |
| 10:52 AM | $49.81 | Down $ -0.05 | $49.81 | $49.81 | 169 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:52 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:43 AM | $49.86 | Down $ -0.05 | $49.86 | $49.86 | 263 |
| 10:43 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 10:43 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 10:43 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 10:43 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 10:43 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 10:43 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 10:43 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 10:43 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 10:39 AM | $49.91 | Up $0.08 | $49.91 | $49.81 | 2,104 |
| 10:39 AM | $49.91 | Up $0.00 | $49.91 | $49.81 | 0 |
| 10:39 AM | $49.91 | Up $0.00 | $49.91 | $49.81 | 0 |
| 10:39 AM | $49.91 | Up $0.00 | $49.91 | $49.81 | 0 |
| 10:34 AM | $49.83 | Up $0.02 | $49.83 | $49.83 | 100 |
| 10:34 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 10:34 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 10:34 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 10:34 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 10:26 AM | $49.81 | Down $ -0.02 | $49.81 | $49.81 | 121 |
| 10:26 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:26 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:26 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:26 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:26 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:26 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:26 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 09:30 AM | $49.83 | Down $ -0.02 | $49.83 | $49.83 | 310 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 09:30 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| Previous close | $49.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $49.90 | $49.81 | $49.90 | $49.81 | 6,359 |
| 28/05/2026 | $49.85 | $49.83 | $50.02 | $49.77 | 246,149 |
| 27/05/2026 | $49.92 | $49.92 | $49.92 | $49.71 | 6,400 |
| 26/05/2026 | $49.71 | $49.70 | $49.82 | $49.69 | 11,473 |
| 22/05/2026 | $49.62 | $49.61 | $49.76 | $49.61 | 22,345 |
| 21/05/2026 | $49.60 | $49.57 | $49.63 | $49.54 | 7,433 |
| 20/05/2026 | $49.59 | $49.60 | $49.60 | $49.52 | 43,511 |
| 19/05/2026 | $49.52 | $49.56 | $49.58 | $49.52 | 17,190 |
| 18/05/2026 | $49.54 | $49.59 | $49.70 | $49.54 | 20,272 |
| 15/05/2026 | $49.61 | $49.68 | $49.71 | $49.61 | 13,013 |
| 14/05/2026 | $49.76 | $49.77 | $49.80 | $49.76 | 25,171 |
| 13/05/2026 | $49.73 | $49.72 | $49.80 | $49.71 | 11,498 |
| 12/05/2026 | $49.80 | $49.80 | $49.86 | $49.73 | 20,605 |
| 11/05/2026 | $49.82 | $49.92 | $49.98 | $49.80 | 11,686 |
| 08/05/2026 | $49.87 | $49.86 | $50.00 | $49.86 | 8,898 |
| 07/05/2026 | $49.82 | $49.95 | $49.99 | $49.79 | 19,932 |
| 06/05/2026 | $49.84 | $49.86 | $49.94 | $49.78 | 180,253 |
| 05/05/2026 | $49.74 | $49.82 | $49.86 | $49.61 | 21,967 |
| 04/05/2026 | $49.67 | $49.77 | $49.88 | $49.65 | 14,452 |
| 01/05/2026 | $49.92 | $49.93 | $49.93 | $49.67 | 4,451 |
| 30/04/2026 | $49.83 | $50.06 | $50.06 | $49.83 | 68,944 |
| 29/04/2026 | $49.89 | $49.92 | $50.07 | $49.82 | 57,494 |
| 28/04/2026 | $49.99 | $49.98 | $50.12 | $49.87 | 51,119 |
| 27/04/2026 | $50.09 | $50.13 | $50.18 | $49.90 | 122,652 |
| 24/04/2026 | $50.04 | $50.08 | $50.15 | $50.00 | 22,187 |
| 23/04/2026 | $50.05 | $49.97 | $50.10 | $49.83 | 45,729 |
| 22/04/2026 | $50.09 | $50.05 | $50.11 | $49.99 | 666,038 |
| 21/04/2026 | $49.93 | $50.14 | $50.14 | $49.91 | 1,975 |
| 20/04/2026 | $49.98 | $49.98 | $50.20 | $49.93 | 1,616 |
| 17/04/2026 | $50.10 | $49.89 | $50.14 | $49.88 | 27,470 |
Graphs are not available, please refer to the detailed table