AAXJ
iShares MSCI All Country Asia ex Japan ETF
stockNASDAQETF
At CloseNov 13, 2026 3:59:03 PM EST
105.32USD-0.416%(-0.44)433,372
After-hoursNov 13, 2026 4:00:30 PM EST
105.45USD+0.123%(+0.13)
AAXJ Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 105.40 | 105.66 | 103.94 | 105.45 | -0.293% | 433,372 | 0.000% |
| 2026-11-12 | 104.74 | 106.44 | 104.60 | 105.76 | -1.573% | 272,863 | -0.293% |
| 2026-11-11 | 107.22 | 108.17 | 106.79 | 107.45 | +2.676% | 147,740 | -1.861% |
| 2026-11-10 | 104.68 | 105.77 | 103.97 | 104.65 | -0.655% | 389,495 | +0.764% |
| 2026-11-09 | 103.58 | 105.73 | 103.33 | 105.34 | +2.952% | 408,489 | +0.104% |
| 2026-11-06 | 102.66 | 103.22 | 101.94 | 102.32 | +2.381% | 492,711 | +3.059% |
| 2026-11-05 | 104.56 | 104.75 | 99.81 | 99.94 | -6.554% | 865,187 | +5.513% |
| 2026-11-04 | 106.96 | 108.10 | 106.51 | 106.95 | +0.830% | 763,900 | -1.403% |
| 2026-11-03 | 106.49 | 106.80 | 105.79 | 106.07 | +0.075% | 322,028 | -0.585% |
| 2026-11-02 | 107.84 | 108.39 | 105.94 | 105.99 | -0.170% | 440,027 | -0.509% |
| 2026-10-30 | 106.45 | 107.00 | 105.29 | 106.17 | -2.605% | 406,846 | -0.678% |
| 2026-10-29 | 108.71 | 109.25 | 108.27 | 109.01 | -1.223% | 180,516 | -3.266% |
| 2026-10-28 | 110.02 | 110.69 | 109.39 | 110.36 | +1.761% | 209,472 | -4.449% |
| 2026-10-27 | 108.01 | 108.72 | 107.59 | 108.45 | +1.232% | 537,111 | -2.766% |
| 2026-10-26 | 106.45 | 107.55 | 106.22 | 107.13 | +0.686% | 543,513 | -1.568% |
| 2026-10-23 | 105.76 | 106.61 | 105.76 | 106.40 | +0.491% | 297,941 | -0.893% |
| 2026-10-22 | 106.73 | 107.14 | 105.51 | 105.88 | -3.209% | 1,115,810 | -0.406% |
| 2026-10-21 | 109.76 | 109.76 | 108.71 | 109.39 | +0.505% | 329,251 | -3.602% |
| 2026-10-20 | 107.77 | 109.40 | 107.73 | 108.84 | -0.165% | 566,223 | -3.115% |
| 2026-10-19 | 109.65 | 109.92 | 108.83 | 109.02 | +0.832% | 628,739 | -3.275% |
| 2026-10-16 | 109.80 | 109.80 | 107.91 | 108.12 | -2.030% | 554,267 | -2.469% |
| 2026-10-15 | 108.65 | 110.36 | 108.07 | 110.36 | -0.791% | 1,630,920 | -4.449% |
| 2026-10-14 | 112.18 | 112.51 | 110.98 | 111.24 | -2.095% | 648,915 | -5.205% |
| 2026-10-13 | 112.59 | 113.64 | 112.59 | 113.62 | -0.656% | 504,636 | -7.191% |
| 2026-10-12 | 115.08 | 115.08 | 114.22 | 114.37 | -1.013% | 102,190 | -7.799% |
| 2026-10-09 | 116.05 | 116.05 | 115.26 | 115.54 | +0.935% | 297,039 | -8.733% |
| 2026-10-08 | 115.36 | 115.41 | 113.64 | 114.47 | -2.020% | 576,704 | -7.880% |
| 2026-10-07 | 116.43 | 117.16 | 116.00 | 116.83 | -1.351% | 557,148 | -9.741% |
| 2026-10-06 | 119.26 | 119.42 | 118.42 | 118.43 | -0.879% | 231,324 | -10.960% |
| 2026-10-05 | 119.26 | 119.68 | 118.88 | 119.48 | +1.083% | 200,648 | -11.743% |
| 2026-10-02 | 118.38 | 118.78 | 117.61 | 118.20 | +1.095% | 435,642 | -10.787% |
| 2026-10-01 | 116.65 | 117.17 | 115.77 | 116.92 | +0.417% | 737,738 | -9.810% |
| 2026-09-30 | 117.03 | 117.21 | 116.14 | 116.44 | -1.159% | 394,642 | -9.434% |
| 2026-09-29 | 117.74 | 117.84 | 116.92 | 117.80 | +0.478% | 734,743 | -10.484% |
| 2026-09-28 | 117.31 | 117.63 | 116.00 | 117.24 | -1.047% | 361,196 | -10.056% |
| 2026-09-25 | 118.41 | 118.74 | 117.66 | 118.48 | +1.075% | 725,269 | -10.998% |
| 2026-09-24 | 118.06 | 118.06 | 116.77 | 117.22 | -0.543% | 400,768 | -10.041% |
| 2026-09-23 | 119.49 | 119.49 | 117.56 | 117.86 | -2.020% | 414,008 | -10.529% |
| 2026-09-22 | 119.37 | 120.51 | 119.37 | 120.29 | +0.434% | 290,602 | -12.337% |
| 2026-09-21 | 118.94 | 119.96 | 118.50 | 119.77 | +3.037% | 289,722 | -11.956% |
| 2026-09-18 | 116.15 | 116.73 | 115.53 | 116.24 | +0.198% | 631,857 | -9.283% |
| 2026-09-17 | 115.95 | 116.32 | 115.78 | 116.01 | +1.844% | 414,917 | -9.103% |
| 2026-09-16 | 114.98 | 115.35 | 113.14 | 113.91 | +0.035% | 954,543 | -7.427% |
| 2026-09-15 | 114.84 | 114.84 | 113.56 | 113.87 | -0.585% | 1,072,325 | -7.394% |
| 2026-09-14 | 114.46 | 115.34 | 114.02 | 114.54 | -2.643% | 267,753 | -7.936% |
| 2026-09-11 | 117.94 | 118.04 | 117.47 | 117.65 | +1.248% | 361,272 | -10.370% |
| 2026-09-10 | 116.76 | 117.12 | 116.07 | 116.20 | -2.337% | 329,190 | -9.251% |
| 2026-09-09 | 118.94 | 119.81 | 118.58 | 118.98 | -0.435% | 369,008 | -11.372% |
| 2026-09-08 | 119.72 | 120.10 | 119.38 | 119.50 | -0.033% | 285,931 | -11.757% |
| 2026-09-04 | 117.93 | 119.59 | 117.92 | 119.54 | +1.997% | 498,118 | -11.787% |
| 2026-09-03 | 116.42 | 117.27 | 115.74 | 117.20 | +0.351% | 436,110 | -10.026% |
| 2026-09-02 | 116.39 | 116.85 | 116.14 | 116.79 | +0.439% | 219,578 | -9.710% |
| 2026-09-01 | 116.82 | 117.42 | 115.97 | 116.28 | -0.411% | 481,692 | -9.314% |
| 2026-08-31 | 117.14 | 117.39 | 116.39 | 116.76 | -0.077% | 808,043 | -9.687% |
| 2026-08-28 | 117.71 | 118.20 | 116.57 | 116.85 | -0.545% | 226,624 | -9.756% |
| 2026-08-27 | 117.43 | 117.59 | 116.76 | 117.49 | +0.651% | 354,364 | -10.248% |
| 2026-08-26 | 116.96 | 117.27 | 116.57 | 116.73 | +0.034% | 960,912 | -9.663% |
| 2026-08-25 | 116.32 | 116.76 | 115.66 | 116.69 | +2.055% | 1,204,227 | -9.632% |
| 2026-08-24 | 115.36 | 115.41 | 113.74 | 114.34 | -1.702% | 264,190 | -7.775% |
| 2026-08-21 | 116.96 | 117.12 | 116.24 | 116.32 | +0.579% | 214,510 | -9.345% |
| 2026-08-20 | 115.14 | 116.07 | 114.87 | 115.65 | +0.749% | 320,923 | -8.820% |
| 2026-08-19 | 115.54 | 115.61 | 114.20 | 114.79 | +1.092% | 127,548 | -8.137% |
| 2026-08-18 | 114.77 | 115.18 | 113.31 | 113.55 | -3.090% | 342,332 | -7.133% |
| 2026-08-17 | 117.49 | 118.33 | 117.02 | 117.17 | +1.174% | 623,330 | -10.003% |
| 2026-08-14 | 116.38 | 116.73 | 115.55 | 115.81 | -0.086% | 208,670 | -8.946% |
| 2026-08-13 | 115.43 | 116.51 | 115.38 | 115.91 | +0.355% | 946,850 | -9.024% |
| 2026-08-12 | 115.80 | 115.83 | 115.00 | 115.50 | +1.655% | 182,055 | -8.701% |
| 2026-08-11 | 113.83 | 114.03 | 113.16 | 113.62 | +0.754% | 147,143 | -7.191% |
| 2026-08-10 | 112.92 | 113.09 | 112.42 | 112.77 | -0.669% | 250,699 | -6.491% |
| 2026-08-07 | 114.08 | 114.08 | 112.36 | 113.53 | +0.826% | 161,457 | -7.117% |
| 2026-08-06 | 111.73 | 113.45 | 111.46 | 112.60 | -0.994% | 152,792 | -6.350% |
| 2026-08-05 | 114.22 | 114.63 | 113.57 | 113.73 | -0.403% | 367,427 | -7.280% |
| 2026-08-04 | 112.51 | 114.60 | 112.51 | 114.19 | +2.578% | 441,635 | -7.654% |
| 2026-08-03 | 110.29 | 111.50 | 109.52 | 111.32 | +0.542% | 371,690 | -5.273% |
| 2026-07-31 | 112.81 | 112.81 | 109.96 | 110.72 | +0.801% | 753,242 | -4.760% |
| 2026-07-30 | 107.94 | 109.97 | 107.80 | 109.84 | +3.966% | 449,137 | -3.997% |
| 2026-07-29 | 106.87 | 108.53 | 105.07 | 105.65 | -2.004% | 465,956 | -0.189% |
| 2026-07-28 | 107.32 | 108.46 | 106.43 | 107.81 | -2.142% | 497,752 | -2.189% |
| 2026-07-27 | 111.53 | 111.53 | 108.95 | 110.17 | +0.282% | 326,146 | -4.284% |
| 2026-07-24 | 111.01 | 111.27 | 109.73 | 109.86 | -2.129% | 396,485 | -4.014% |
| 2026-07-23 | 111.98 | 113.03 | 111.18 | 112.25 | -0.452% | 258,996 | -6.058% |
| 2026-07-22 | 112.44 | 113.27 | 112.27 | 112.76 | -0.757% | 276,587 | -6.483% |
| 2026-07-21 | 113.31 | 113.91 | 112.61 | 113.62 | +3.057% | 306,218 | -7.191% |
| 2026-07-20 | 110.79 | 111.40 | 110.16 | 110.25 | +0.401% | 590,775 | -4.354% |
| 2026-07-17 | 107.92 | 110.93 | 107.32 | 109.81 | -1.348% | 811,478 | -3.970% |
| 2026-07-16 | 112.46 | 112.47 | 110.83 | 111.31 | -2.222% | 498,159 | -5.265% |
| 2026-07-15 | 114.64 | 114.89 | 112.35 | 113.84 | -0.088% | 609,216 | -7.370% |
| 2026-07-14 | 113.75 | 114.23 | 112.95 | 113.94 | +1.887% | 522,707 | -7.451% |
| 2026-07-13 | 113.00 | 113.33 | 111.75 | 111.83 | -3.777% | 924,004 | -5.705% |
| 2026-07-10 | 115.54 | 116.58 | 114.97 | 116.22 | -0.060% | 1,113,925 | -9.267% |
| 2026-07-09 | 115.98 | 116.67 | 115.60 | 116.29 | +0.937% | 618,944 | -9.322% |
| 2026-07-08 | 113.29 | 115.33 | 113.04 | 115.21 | +0.840% | 1,085,011 | -8.471% |
| 2026-07-07 | 114.58 | 115.18 | 113.23 | 114.25 | -2.824% | 512,245 | -7.702% |
| 2026-07-06 | 117.26 | 117.98 | 116.90 | 117.57 | +3.186% | 760,465 | -10.309% |
| 2026-07-02 | 115.80 | 116.81 | 112.43 | 113.94 | -1.657% | 567,001 | -7.451% |
| 2026-07-01 | 116.67 | 117.49 | 115.79 | 115.86 | -2.908% | 778,124 | -8.985% |
| 2026-06-30 | 117.93 | 119.50 | 117.73 | 119.33 | +1.583% | 504,087 | -11.632% |
| 2026-06-29 | 116.53 | 117.50 | 114.69 | 117.47 | +0.522% | 329,292 | -10.232% |
| 2026-06-26 | 115.19 | 117.77 | 115.17 | 116.86 | -1.276% | 725,390 | -9.764% |
| 2026-06-25 | 120.62 | 120.62 | 117.28 | 118.37 | +0.998% | 666,768 | -10.915% |
| 2026-06-24 | 117.25 | 117.76 | 115.92 | 117.20 | +0.411% | 711,102 | -10.026% |
| 2026-06-23 | 116.87 | 118.67 | 116.55 | 116.72 | -6.030% | 732,529 | -9.656% |
| 2026-06-22 | 124.71 | 124.89 | 123.87 | 124.21 | +0.738% | 528,222 | -15.103% |
| 2026-06-18 | 122.05 | 123.60 | 122.05 | 123.30 | +3.579% | 328,179 | -14.477% |
| 2026-06-17 | 120.97 | 121.55 | 118.90 | 119.04 | -0.168% | 1,126,641 | -11.416% |
| 2026-06-16 | 120.55 | 121.22 | 119.01 | 119.24 | -1.714% | 383,659 | -11.565% |
| 2026-06-15 | 120.97 | 121.39 | 120.42 | 121.32 | +3.023% | 626,405 | -13.081% |
| 2026-06-12 | 117.33 | 118.15 | 116.49 | 117.76 | +0.461% | 427,196 | -10.453% |
| 2026-06-11 | 113.22 | 117.34 | 113.14 | 117.22 | +4.446% | 733,942 | -10.041% |
| 2026-06-10 | 113.69 | 115.24 | 112.14 | 112.23 | -1.914% | 584,005 | -6.041% |
| 2026-06-09 | 116.92 | 117.11 | 111.24 | 114.42 | 0.000% | 689,115 | -7.840% |
| 2026-06-08 | 114.93 | 115.52 | 114.06 | 114.42 | +2.124% | 654,280 | -7.840% |
| 2026-06-05 | 116.07 | 116.32 | 111.65 | 112.04 | -7.090% | 986,791 | -5.882% |
| 2026-06-04 | 119.31 | 120.89 | 118.51 | 120.59 | -1.277% | 576,897 | -12.555% |
| 2026-06-03 | 123.12 | 123.12 | 121.36 | 122.15 | -1.061% | 455,169 | -13.672% |
| 2026-06-02 | 122.68 | 123.68 | 122.23 | 123.46 | +0.965% | 678,906 | -14.588% |
| 2026-06-01 | 120.77 | 122.83 | 120.28 | 122.28 | +2.705% | 1,705,421 | -13.763% |
| 2026-05-29 | 119.51 | 119.96 | 118.86 | 119.06 | +0.084% | 625,035 | -11.431% |
| 2026-05-28 | 117.24 | 119.22 | 116.72 | 118.96 | +0.388% | 953,638 | -11.357% |
| 2026-05-27 | 119.15 | 119.45 | 117.60 | 118.50 | +0.051% | 394,941 | -11.013% |
| 2026-05-26 | 117.32 | 118.60 | 117.32 | 118.44 | +3.822% | 1,959,352 | -10.968% |
| 2026-05-22 | 114.36 | 114.89 | 113.89 | 114.08 | -0.140% | 295,049 | -7.565% |
| 2026-05-21 | 113.03 | 114.77 | 112.71 | 114.24 | +0.892% | 463,774 | -7.694% |
| 2026-05-20 | 111.68 | 113.46 | 111.49 | 113.23 | +1.643% | 1,425,610 | -6.871% |
| 2026-05-19 | 110.32 | 112.41 | 109.89 | 111.40 | -1.136% | 1,253,091 | -5.341% |
| 2026-05-18 | 114.09 | 114.17 | 111.62 | 112.68 | -0.089% | 443,134 | -6.416% |
| 2026-05-15 | 113.13 | 113.64 | 112.26 | 112.78 | -3.648% | 418,753 | -6.499% |
| 2026-05-14 | 116.30 | 117.26 | 115.97 | 117.05 | +0.214% | 499,649 | -9.910% |
| 2026-05-13 | 115.20 | 116.98 | 114.88 | 116.80 | +2.690% | 223,190 | -9.717% |
| 2026-05-12 | 114.51 | 115.06 | 112.31 | 113.74 | -3.274% | 682,990 | -7.289% |
| 2026-05-11 | 117.21 | 117.99 | 116.94 | 117.59 | +0.077% | 299,088 | -10.324% |
| 2026-05-08 | 116.26 | 117.57 | 116.23 | 117.50 | +2.112% | 1,024,176 | -10.255% |
| 2026-05-07 | 116.74 | 116.76 | 114.84 | 115.07 | -1.134% | 1,907,913 | -8.360% |
| 2026-05-06 | 115.01 | 116.50 | 106.20 | 116.39 | +3.384% | 797,214 | -9.399% |
| 2026-05-05 | 111.95 | 113.03 | 111.75 | 112.58 | +1.984% | 332,765 | -6.333% |
| 2026-05-04 | 110.87 | 111.55 | 109.80 | 110.39 | +0.227% | 404,133 | -4.475% |
| 2026-05-01 | 109.64 | 111.14 | 109.64 | 110.14 | +0.246% | 221,872 | -4.258% |
| 2026-04-30 | 108.57 | 110.12 | 107.99 | 109.87 | +2.167% | 457,954 | -4.023% |
| 2026-04-29 | 108.05 | 108.25 | 107.13 | 107.54 | -0.260% | 335,616 | -1.943% |
| 2026-04-28 | 107.44 | 108.03 | 107.13 | 107.82 | -1.073% | 223,745 | -2.198% |
| 2026-04-27 | 109.26 | 109.47 | 108.76 | 108.99 | -0.073% | 633,893 | -3.248% |
| 2026-04-24 | 108.21 | 109.25 | 108.11 | 109.07 | +2.375% | 261,537 | -3.319% |
| 2026-04-23 | 107.20 | 107.82 | 105.56 | 106.54 | -1.734% | 396,113 | -1.023% |
| 2026-04-22 | 107.48 | 108.44 | 107.38 | 108.42 | +2.158% | 373,843 | -2.739% |
| 2026-04-21 | 107.69 | 107.96 | 105.98 | 106.13 | -1.293% | 981,512 | -0.641% |
| 2026-04-20 | 107.31 | 107.68 | 106.99 | 107.52 | -0.527% | 226,252 | -1.925% |
| 2026-04-17 | 107.87 | 109.21 | 107.75 | 108.09 | +1.837% | 430,747 | -2.442% |
| 2026-04-16 | 106.12 | 106.64 | 105.45 | 106.14 | +0.597% | 1,495,952 | -0.650% |
| 2026-04-15 | 105.32 | 105.74 | 104.88 | 105.51 | -0.057% | 302,111 | -0.057% |
| 2026-04-14 | 104.47 | 105.65 | 104.37 | 105.57 | +2.079% | 643,388 | -0.114% |
| 2026-04-13 | 101.62 | 103.56 | 101.59 | 103.42 | +0.789% | 487,803 | +1.963% |
| 2026-04-10 | 103.10 | 103.30 | 102.34 | 102.61 | +0.195% | 475,996 | +2.768% |
| 2026-04-09 | 101.41 | 102.68 | 100.94 | 102.41 | -0.360% | 1,026,718 | +2.968% |
| 2026-04-08 | 103.40 | 103.49 | 101.90 | 102.78 | +5.394% | 1,286,317 | +2.598% |
| 2026-04-07 | 96.95 | 97.59 | 95.79 | 97.52 | +0.484% | 608,340 | +8.132% |
| 2026-04-06 | 96.81 | 97.51 | 96.44 | 97.05 | +0.978% | 679,682 | +8.655% |
| 2026-04-02 | 94.46 | 96.75 | 93.93 | 96.11 | -1.111% | 1,504,343 | +9.718% |
| 2026-04-01 | 96.96 | 98.09 | 96.76 | 97.19 | +0.935% | 887,254 | +8.499% |
| 2026-03-31 | 93.37 | 96.36 | 93.07 | 96.29 | +3.549% | 2,555,170 | +9.513% |
| 2026-03-30 | 94.41 | 94.50 | 92.53 | 92.99 | -1.074% | 2,486,195 | +13.399% |
| 2026-03-27 | 94.58 | 94.89 | 93.77 | 94.00 | -0.529% | 1,253,374 | +12.181% |
| 2026-03-26 | 95.80 | 96.40 | 94.44 | 94.50 | -3.246% | 1,291,016 | +11.587% |
| 2026-03-25 | 97.88 | 98.45 | 97.28 | 97.67 | +1.045% | 4,032,675 | +7.966% |
| 2026-03-24 | 96.18 | 97.36 | 95.86 | 96.66 | -1.658% | 2,444,024 | +9.094% |
| 2026-03-23 | 97.94 | 99.12 | 96.90 | 98.29 | +2.706% | 2,414,517 | +7.285% |
| 2026-03-20 | 97.78 | 98.02 | 95.44 | 95.70 | -3.489% | 1,177,434 | +10.188% |
| 2026-03-19 | 97.29 | 99.54 | 96.76 | 99.16 | +0.192% | 1,775,114 | +6.343% |
| 2026-03-18 | 100.48 | 100.71 | 98.92 | 98.97 | -1.845% | 972,875 | +6.547% |
| 2026-03-17 | 101.12 | 101.34 | 100.51 | 100.83 | +0.498% | 449,019 | +4.582% |
| 2026-03-16 | 99.79 | 100.67 | 99.70 | 100.33 | +2.881% | 625,297 | +5.103% |
| 2026-03-13 | 99.08 | 99.58 | 97.34 | 97.52 | -0.061% | 1,215,475 | +8.132% |
| 2026-03-12 | 99.30 | 99.36 | 97.42 | 97.58 | -2.963% | 824,382 | +8.065% |
| 2026-03-11 | 100.21 | 101.06 | 99.85 | 100.56 | +0.480% | 1,322,365 | +4.863% |
| 2026-03-10 | 100.03 | 102.13 | 99.48 | 100.08 | +0.240% | 1,322,964 | +5.366% |
| 2026-03-09 | 96.84 | 100.13 | 96.12 | 99.84 | +1.888% | 1,596,439 | +5.619% |
| 2026-03-06 | 97.33 | 98.71 | 96.82 | 97.99 | -0.518% | 1,491,040 | +7.613% |
| 2026-03-05 | 98.95 | 100.02 | 97.21 | 98.50 | -2.107% | 2,730,793 | +7.056% |
| 2026-03-04 | 99.66 | 101.51 | 99.08 | 100.62 | +0.852% | 2,920,970 | +4.800% |
| 2026-03-03 | 99.15 | 100.41 | 96.99 | 99.77 | -4.890% | 1,564,352 | +5.693% |
| 2026-03-02 | 103.70 | 105.42 | 103.59 | 104.90 | -1.595% | 1,327,401 | +0.524% |
| 2026-02-27 | 105.87 | 106.67 | 105.61 | 106.60 | -0.056% | 977,289 | -1.079% |
| 2026-02-26 | 107.74 | 107.74 | 105.70 | 106.66 | -0.966% | 1,039,247 | -1.134% |
| 2026-02-25 | 107.71 | 107.85 | 107.18 | 107.70 | +1.184% | 706,003 | -2.089% |
| 2026-02-24 | 105.91 | 106.91 | 105.69 | 106.44 | +1.584% | 934,447 | -0.930% |
| 2026-02-23 | 105.45 | 105.70 | 104.57 | 104.78 | -1.160% | 1,938,635 | +0.639% |
| 2026-02-20 | 103.73 | 106.01 | 103.64 | 106.01 | +2.168% | 614,600 | -0.528% |
| 2026-02-19 | 103.55 | 103.83 | 103.13 | 103.76 | -0.135% | 434,988 | +1.629% |
| 2026-02-18 | 103.70 | 104.50 | 97.94 | 103.90 | +0.464% | 337,285 | +1.492% |
| 2026-02-17 | 103.31 | 103.81 | 102.34 | 103.42 | -0.222% | 614,675 | +1.963% |
| 2026-02-13 | 103.03 | 103.89 | 102.12 | 103.65 | +0.300% | 1,937,725 | +1.737% |
| 2026-02-12 | 104.66 | 104.89 | 102.88 | 103.34 | -1.120% | 1,043,643 | +2.042% |
| 2026-02-11 | 103.68 | 104.62 | 103.05 | 104.51 | +1.802% | 1,616,532 | +0.899% |
| 2026-02-10 | 102.79 | 103.05 | 102.30 | 102.66 | +0.273% | 434,099 | +2.718% |
| 2026-02-09 | 101.69 | 102.58 | 101.42 | 102.38 | +0.659% | 570,775 | +2.999% |
| 2026-02-06 | 100.25 | 101.76 | 100.22 | 101.71 | +2.644% | 441,707 | +3.677% |
| 2026-02-05 | 99.31 | 100.03 | 98.69 | 99.09 | -0.422% | 629,656 | +6.418% |
| 2026-02-04 | 101.35 | 101.35 | 99.14 | 99.51 | -1.260% | 919,001 | +5.969% |
| 2026-02-03 | 101.49 | 101.56 | 99.83 | 100.78 | +0.219% | 884,956 | +4.634% |
| 2026-02-02 | 99.43 | 100.91 | 99.35 | 100.56 | +0.269% | 822,040 | +4.863% |
| 2026-01-30 | 101.46 | 101.88 | 99.91 | 100.29 | -1.926% | 1,225,858 | +5.145% |
| 2026-01-29 | 103.02 | 103.05 | 100.85 | 102.26 | -0.409% | 549,878 | +3.119% |
| 2026-01-28 | 102.97 | 102.97 | 102.13 | 102.68 | +0.657% | 710,432 | +2.698% |
| 2026-01-27 | 101.40 | 102.08 | 101.32 | 102.01 | +1.898% | 494,886 | +3.372% |
| 2026-01-26 | 99.83 | 100.38 | 99.82 | 100.11 | -0.030% | 547,102 | +5.334% |
| 2026-01-23 | 99.28 | 100.23 | 99.10 | 100.14 | +0.593% | 421,687 | +5.303% |
| 2026-01-22 | 99.72 | 99.94 | 99.24 | 99.55 | +0.627% | 574,132 | +5.927% |
| 2026-01-21 | 98.63 | 99.48 | 98.47 | 98.93 | +1.415% | 616,372 | +6.591% |
| 2026-01-20 | 97.77 | 98.30 | 97.45 | 97.55 | -1.205% | 1,219,250 | +8.098% |
| 2026-01-16 | 99.09 | 99.14 | 98.33 | 98.74 | -0.484% | 403,519 | +6.796% |
| 2026-01-15 | 99.18 | 99.64 | 98.93 | 99.22 | +0.741% | 1,022,800 | +6.279% |
| 2026-01-14 | 98.34 | 98.50 | 97.97 | 98.49 | +0.295% | 519,662 | +7.067% |
| 2026-01-13 | 98.68 | 98.68 | 97.87 | 98.20 | -0.768% | 668,552 | +7.383% |
| 2026-01-12 | 97.77 | 99.01 | 97.61 | 98.96 | +1.383% | 712,554 | +6.558% |
| 2026-01-09 | 97.40 | 97.66 | 96.89 | 97.61 | +0.432% | 620,458 | +8.032% |
| 2026-01-08 | 96.81 | 97.27 | 96.81 | 97.19 | +0.010% | 1,020,612 | +8.499% |
| 2026-01-07 | 97.55 | 97.59 | 97.12 | 97.18 | -0.715% | 636,743 | +8.510% |
| 2026-01-06 | 97.83 | 98.09 | 97.62 | 97.88 | +0.679% | 631,841 | +7.734% |
| 2026-01-05 | 96.66 | 97.23 | 96.39 | 97.22 | +1.239% | 876,105 | +8.465% |
| 2026-01-02 | 95.22 | 96.07 | 95.22 | 96.03 | +3.125% | 506,156 | +9.809% |
| 2025-12-31 | 93.60 | 93.60 | 93.04 | 93.12 | -0.332% | 143,357 | +13.241% |
| 2025-12-30 | 93.30 | 93.59 | 93.30 | 93.43 | +0.354% | 823,058 | +12.865% |
| 2025-12-29 | 92.87 | 93.13 | 92.73 | 93.10 | -0.172% | 270,412 | +13.265% |
| 2025-12-26 | 92.82 | 93.26 | 92.73 | 93.26 | +0.843% | 171,308 | +13.071% |
| 2025-12-24 | 92.42 | 92.55 | 92.36 | 92.48 | +0.238% | 127,874 | +14.025% |
| 2025-12-23 | 91.75 | 92.28 | 91.61 | 92.26 | +0.435% | 593,806 | +14.297% |
| 2025-12-22 | 91.60 | 91.94 | 91.59 | 91.86 | +0.569% | 403,073 | +14.794% |
| 2025-12-19 | 90.97 | 91.56 | 90.93 | 91.34 | +1.096% | 692,697 | +15.448% |
| 2025-12-18 | 90.57 | 90.96 | 90.33 | 90.35 | +1.108% | 253,349 | +16.713% |
| 2025-12-17 | 90.61 | 90.62 | 89.30 | 89.36 | -0.678% | 705,424 | +18.006% |
| 2025-12-16 | 89.88 | 90.15 | 89.54 | 89.97 | -1.812% | 564,257 | +17.206% |
| 2025-12-15 | 92.41 | 92.50 | 91.63 | 91.63 | -0.272% | 1,002,202 | +15.082% |
| 2025-12-12 | 93.15 | 93.18 | 91.72 | 91.88 | -1.342% | 493,287 | +14.769% |
| 2025-12-11 | 92.95 | 93.20 | 92.43 | 93.13 | -0.661% | 372,201 | +13.229% |
| 2025-12-10 | 92.99 | 93.92 | 92.87 | 93.75 | +1.024% | 480,819 | +12.480% |
| 2025-12-09 | 92.58 | 92.88 | 92.44 | 92.80 | -0.322% | 202,322 | +13.631% |
| 2025-12-08 | 93.46 | 93.46 | 92.78 | 93.10 | -0.193% | 224,146 | +13.265% |
| 2025-12-05 | 93.30 | 93.68 | 93.16 | 93.28 | +1.040% | 315,470 | +13.047% |
| 2025-12-04 | 92.60 | 92.60 | 92.12 | 92.32 | -0.184% | 382,993 | +14.222% |
| 2025-12-03 | 92.11 | 92.51 | 91.98 | 92.49 | -0.022% | 407,342 | +14.012% |
| 2025-12-02 | 92.69 | 92.69 | 92.18 | 92.51 | -0.011% | 276,273 | +13.988% |
| 2025-12-01 | 92.34 | 92.82 | 92.28 | 92.52 | -0.151% | 453,210 | +13.975% |
| 2025-11-28 | 92.33 | 92.73 | 92.24 | 92.66 | +0.303% | 183,444 | +13.803% |
| 2025-11-26 | 92.29 | 92.58 | 91.99 | 92.38 | +0.643% | 327,797 | +14.148% |
| 2025-11-25 | 91.50 | 91.87 | 90.32 | 91.79 | +0.229% | 601,659 | +14.882% |
| 2025-11-24 | 90.66 | 91.67 | 90.66 | 91.58 | +1.137% | 357,382 | +15.145% |
| 2025-11-21 | 89.74 | 90.91 | 89.26 | 90.55 | -0.033% | 975,833 | +16.455% |
| 2025-11-20 | 92.89 | 92.97 | 90.54 | 90.58 | -1.383% | 627,773 | +16.416% |
| 2025-11-19 | 91.76 | 92.37 | 91.43 | 91.85 | -0.390% | 449,780 | +14.807% |
| 2025-11-18 | 92.00 | 92.55 | 87.98 | 92.21 | -0.711% | 1,110,114 | +14.359% |
| 2025-11-17 | 93.32 | 93.81 | 92.55 | 92.87 | -1.107% | 624,895 | +13.546% |
| 2025-11-14 | 93.20 | 94.51 | 93.03 | 93.91 | +0.011% | 528,059 | +12.288% |
| 2025-11-13 | 95.29 | 95.29 | 93.64 | 93.90 | -1.179% | 605,244 | +12.300% |
| 2025-11-12 | 95.28 | 95.28 | 94.77 | 95.02 | +0.032% | 189,600 | +10.977% |
| 2025-11-11 | 94.87 | 95.22 | 94.69 | 94.99 | -0.021% | 763,503 | +11.012% |
| 2025-11-10 | 94.69 | 95.06 | 94.28 | 95.01 | +1.800% | 380,425 | +10.988% |
| 2025-11-07 | 92.86 | 93.34 | 92.03 | 93.33 | -0.437% | 551,396 | +12.986% |
| 2025-11-06 | 94.57 | 94.64 | 93.41 | 93.74 | -0.846% | 574,188 | +12.492% |
| 2025-11-05 | 93.64 | 94.74 | 93.64 | 94.54 | +0.778% | 632,559 | +11.540% |
| 2025-11-04 | 93.97 | 94.53 | 93.71 | 93.81 | -1.893% | 1,866,754 | +12.408% |
| 2025-11-03 | 95.64 | 95.71 | 95.05 | 95.62 | +0.897% | 263,908 | +10.280% |
| 2025-10-31 | 94.87 | 94.92 | 94.38 | 94.77 | -0.158% | 353,806 | +11.269% |
| 2025-10-30 | 95.08 | 95.36 | 94.77 | 94.92 | -1.331% | 530,658 | +11.094% |
| 2025-10-29 | 96.51 | 96.62 | 95.67 | 96.20 | +0.596% | 567,390 | +9.615% |
| 2025-10-28 | 95.10 | 95.68 | 94.95 | 95.63 | -0.104% | 978,855 | +10.269% |
| 2025-10-27 | 95.74 | 95.78 | 95.39 | 95.73 | +1.344% | 340,857 | +10.154% |
| 2025-10-24 | 94.63 | 94.63 | 94.34 | 94.46 | +0.704% | 180,911 | +11.635% |
| 2025-10-23 | 93.24 | 93.95 | 93.21 | 93.80 | +0.871% | 268,141 | +12.420% |
| 2025-10-22 | 93.29 | 93.82 | 92.57 | 92.99 | -0.343% | 297,280 | +13.399% |
| 2025-10-21 | 93.76 | 93.80 | 93.30 | 93.31 | -0.924% | 295,408 | +13.010% |
| 2025-10-20 | 93.52 | 94.33 | 93.52 | 94.18 | +1.389% | 701,897 | +11.966% |
| 2025-10-17 | 92.29 | 93.06 | 92.22 | 92.89 | +0.043% | 1,065,805 | +13.521% |
| 2025-10-16 | 93.29 | 93.51 | 92.59 | 92.85 | +0.574% | 417,448 | +13.570% |
| 2025-10-15 | 92.29 | 92.72 | 91.79 | 92.32 | +1.696% | 864,510 | +14.222% |
| 2025-10-14 | 90.26 | 91.37 | 89.90 | 90.78 | -0.992% | 1,889,467 | +16.160% |
| 2025-10-13 | 91.65 | 91.99 | 91.25 | 91.69 | +3.022% | 472,243 | +15.007% |
| 2025-10-10 | 92.69 | 92.86 | 88.82 | 89.00 | -3.898% | 621,645 | +18.483% |
| 2025-10-09 | 93.65 | 93.65 | 92.40 | 92.61 | -0.952% | 203,640 | +13.865% |
| 2025-10-08 | 93.06 | 93.52 | 92.92 | 93.50 | +0.581% | 139,004 | +12.781% |
| 2025-10-07 | 94.00 | 94.15 | 92.88 | 92.96 | -0.663% | 443,111 | +13.436% |
| 2025-10-06 | 93.15 | 93.72 | 93.15 | 93.58 | +0.537% | 565,267 | +12.684% |
| 2025-10-03 | 93.24 | 93.37 | 92.80 | 93.08 | +0.215% | 664,321 | +13.290% |
| 2025-10-02 | 93.24 | 93.24 | 92.49 | 92.88 | +0.738% | 526,977 | +13.534% |
| 2025-10-01 | 91.68 | 92.28 | 91.63 | 92.20 | +1.074% | 812,908 | +14.371% |
| 2025-09-30 | 91.27 | 91.39 | 91.01 | 91.22 | +0.308% | 862,510 | +15.600% |
| 2025-09-29 | 91.07 | 91.33 | 90.92 | 90.94 | +0.977% | 360,933 | +15.956% |
| 2025-09-26 | 89.89 | 90.08 | 89.49 | 90.06 | -0.574% | 378,765 | +17.089% |
| 2025-09-25 | 90.46 | 90.73 | 90.12 | 90.58 | -0.341% | 320,891 | +16.416% |
| 2025-09-24 | 91.20 | 91.22 | 90.71 | 90.89 | -0.329% | 499,264 | +16.019% |
| 2025-09-23 | 91.64 | 91.72 | 91.17 | 91.19 | -0.328% | 308,565 | +15.638% |
| 2025-09-22 | 91.38 | 91.57 | 91.13 | 91.49 | +0.417% | 237,922 | +15.258% |
| 2025-09-19 | 91.45 | 91.45 | 91.06 | 91.11 | -0.448% | 500,466 | +15.739% |
| 2025-09-18 | 91.21 | 91.58 | 90.92 | 91.52 | -0.381% | 433,695 | +15.221% |
| 2025-09-17 | 91.91 | 92.45 | 91.39 | 91.87 | +0.393% | 300,977 | +14.782% |
| 2025-09-16 | 91.20 | 91.58 | 90.98 | 91.51 | +0.738% | 160,364 | +15.233% |
| 2025-09-15 | 90.82 | 90.85 | 90.56 | 90.84 | +0.698% | 621,883 | +16.083% |
| 2025-09-12 | 90.45 | 90.45 | 90.04 | 90.21 | -0.144% | 670,131 | +16.894% |
| 2025-09-11 | 89.72 | 90.42 | 89.69 | 90.34 | +1.449% | 534,760 | +16.726% |
| 2025-09-10 | 89.32 | 89.43 | 89.01 | 89.05 | +0.701% | 430,527 | +18.417% |
| 2025-09-09 | 88.24 | 88.56 | 88.22 | 88.43 | +0.706% | 534,447 | +19.247% |
| 2025-09-08 | 87.42 | 87.81 | 87.36 | 87.81 | +1.012% | 237,012 | +20.089% |
| 2025-09-05 | 87.02 | 87.16 | 86.46 | 86.93 | +1.293% | 417,657 | +21.304% |
| 2025-09-04 | 85.72 | 85.85 | 85.38 | 85.82 | -0.464% | 569,873 | +22.873% |
| 2025-09-03 | 86.10 | 86.33 | 85.97 | 86.22 | +0.431% | 389,144 | +22.303% |
| 2025-09-02 | 85.40 | 85.91 | 85.19 | 85.85 | -0.023% | 830,512 | +22.831% |
| 2025-08-29 | 85.86 | 85.96 | 85.52 | 85.87 | -0.521% | 247,220 | +22.802% |
| 2025-08-28 | 85.76 | 86.32 | 85.76 | 86.32 | +0.419% | 301,319 | +22.162% |
| 2025-08-27 | 85.91 | 86.01 | 85.48 | 85.96 | -0.819% | 183,052 | +22.673% |
| 2025-08-26 | 86.80 | 86.89 | 86.58 | 86.67 | -0.184% | 405,263 | +21.668% |
| 2025-08-25 | 87.16 | 87.36 | 86.83 | 86.83 | -0.401% | 453,761 | +21.444% |
| 2025-08-22 | 86.17 | 87.27 | 86.04 | 87.18 | +1.858% | 461,568 | +20.957% |
| 2025-08-21 | 85.47 | 85.71 | 85.34 | 85.59 | -0.070% | 258,815 | +23.204% |
| 2025-08-20 | 85.65 | 85.75 | 85.17 | 85.65 | -0.256% | 435,599 | +23.117% |
| 2025-08-19 | 86.37 | 86.38 | 85.75 | 85.87 | -0.740% | 602,850 | +22.802% |
| 2025-08-18 | 86.45 | 86.51 | 86.26 | 86.51 | +0.652% | 224,335 | +21.893% |
| 2025-08-15 | 86.15 | 86.23 | 85.87 | 85.95 | +0.070% | 413,419 | +22.688% |
| 2025-08-14 | 86.06 | 86.13 | 85.67 | 85.89 | -1.412% | 296,822 | +22.773% |
| 2025-08-13 | 87.04 | 87.26 | 86.94 | 87.12 | +1.420% | 425,482 | +21.040% |
| 2025-08-12 | 85.11 | 85.93 | 85.11 | 85.90 | +1.393% | 317,152 | +22.759% |
| 2025-08-11 | 84.99 | 85.05 | 84.62 | 84.72 | -0.259% | 258,699 | +24.469% |
| 2025-08-08 | 84.72 | 85.00 | 84.66 | 84.94 | -0.118% | 716,893 | +24.146% |
| 2025-08-07 | 85.33 | 85.47 | 84.85 | 85.04 | +0.854% | 366,766 | +24.000% |
| 2025-08-06 | 84.10 | 84.37 | 83.82 | 84.32 | +0.285% | 325,719 | +25.059% |
| 2025-08-05 | 84.33 | 84.39 | 83.87 | 84.08 | +0.334% | 360,685 | +25.416% |
| 2025-08-04 | 83.94 | 84.01 | 83.59 | 83.80 | +1.086% | 255,759 | +25.835% |
| 2025-08-01 | 83.12 | 83.19 | 82.53 | 82.90 | -0.968% | 364,490 | +27.201% |
| 2025-07-31 | 84.20 | 84.20 | 83.57 | 83.71 | -0.723% | 2,430,642 | +25.971% |
| 2025-07-30 | 84.61 | 84.83 | 84.14 | 84.32 | -0.800% | 327,337 | +25.059% |
| 2025-07-29 | 85.24 | 85.38 | 84.95 | 85.00 | -0.024% | 686,965 | +24.059% |
| 2025-07-28 | 85.17 | 85.31 | 84.92 | 85.02 | -0.538% | 314,962 | +24.030% |
| 2025-07-25 | 85.25 | 85.50 | 85.00 | 85.48 | -0.268% | 327,130 | +23.362% |
| 2025-07-24 | 85.86 | 86.00 | 85.67 | 85.71 | -0.418% | 525,772 | +23.031% |
| 2025-07-23 | 85.68 | 86.09 | 85.52 | 86.07 | +1.021% | 735,951 | +22.517% |
| 2025-07-22 | 84.90 | 85.25 | 84.49 | 85.20 | +0.047% | 415,288 | +23.768% |
| 2025-07-21 | 85.05 | 85.50 | 84.88 | 85.16 | +0.650% | 969,416 | +23.826% |
| 2025-07-18 | 85.02 | 85.08 | 84.58 | 84.61 | +0.024% | 712,534 | +24.631% |
| 2025-07-17 | 84.10 | 84.67 | 83.98 | 84.59 | +0.547% | 219,310 | +24.660% |
| 2025-07-16 | 83.57 | 84.16 | 83.32 | 84.13 | +0.526% | 935,012 | +25.342% |
| 2025-07-15 | 83.97 | 83.97 | 83.50 | 83.69 | +0.892% | 434,072 | +26.001% |
| 2025-07-14 | 82.83 | 82.98 | 82.67 | 82.95 | +0.278% | 183,131 | +27.125% |
| 2025-07-11 | 82.92 | 82.99 | 82.67 | 82.72 | -0.181% | 328,726 | +27.478% |
| 2025-07-10 | 82.83 | 82.90 | 82.47 | 82.87 | +0.461% | 231,971 | +27.247% |
| 2025-07-09 | 82.72 | 82.72 | 82.25 | 82.49 | -0.145% | 243,023 | +27.834% |
| 2025-07-08 | 82.67 | 82.70 | 82.44 | 82.61 | +0.683% | 372,722 | +27.648% |
| 2025-07-07 | 82.30 | 82.65 | 81.90 | 82.05 | -1.583% | 2,153,994 | +28.519% |
| 2025-07-03 | 83.09 | 83.44 | 83.08 | 83.37 | +0.373% | 199,123 | +26.484% |
| 2025-07-02 | 82.39 | 83.07 | 82.39 | 83.06 | +0.326% | 703,888 | +26.956% |
| 2025-07-01 | 82.72 | 82.98 | 82.59 | 82.79 | +0.206% | 417,070 | +27.370% |
| 2025-06-30 | 82.40 | 82.69 | 82.06 | 82.62 | -0.036% | 1,203,353 | +27.633% |
| 2025-06-27 | 82.65 | 82.84 | 82.38 | 82.65 | -0.290% | 403,291 | +27.586% |
| 2025-06-26 | 82.86 | 83.07 | 82.58 | 82.89 | +0.400% | 495,992 | +27.217% |
| 2025-06-25 | 82.43 | 82.61 | 82.28 | 82.56 | +0.340% | 1,079,279 | +27.725% |
| 2025-06-24 | 81.53 | 82.39 | 81.43 | 82.28 | +2.581% | 681,112 | +28.160% |
| 2025-06-23 | 79.46 | 80.22 | 79.31 | 80.21 | +0.855% | 526,426 | +31.467% |
| 2025-06-20 | 80.38 | 80.44 | 79.47 | 79.53 | -0.749% | 1,134,564 | +32.591% |
| 2025-06-18 | 80.21 | 80.43 | 80.01 | 80.13 | -0.062% | 250,997 | +31.599% |
| 2025-06-17 | 80.67 | 80.80 | 80.09 | 80.18 | -1.183% | 371,200 | +31.517% |
| 2025-06-16 | 81.11 | 81.56 | 81.09 | 81.14 | +0.495% | 385,708 | +29.961% |
| 2025-06-13 | 80.47 | 81.11 | 80.47 | 80.74 | -1.561% | 738,996 | +30.604% |
| 2025-06-12 | 81.81 | 82.06 | 81.70 | 82.02 | +0.171% | 823,396 | +28.566% |
| 2025-06-11 | 81.96 | 82.11 | 81.73 | 81.88 | +0.577% | 1,292,549 | +28.786% |
| 2025-06-10 | 81.14 | 81.48 | 80.90 | 81.41 | +0.606% | 509,589 | +29.530% |
| 2025-06-09 | 80.72 | 81.06 | 80.58 | 80.92 | +0.885% | 290,690 | +30.314% |
| 2025-06-06 | 79.95 | 80.21 | 79.84 | 80.21 | +0.426% | 195,317 | +31.467% |
| 2025-06-05 | 80.17 | 80.25 | 79.69 | 79.87 | +0.503% | 315,379 | +32.027% |
| 2025-06-04 | 79.20 | 79.56 | 79.07 | 79.47 | +1.468% | 391,419 | +32.692% |
| 2025-06-03 | 78.21 | 78.44 | 78.09 | 78.32 | +0.141% | 769,698 | +34.640% |
| 2025-06-02 | 77.71 | 78.21 | 77.55 | 78.21 | +0.981% | 489,575 | +34.829% |
| 2025-05-30 | 77.71 | 77.81 | 77.02 | 77.45 | -1.300% | 363,389 | +36.152% |
| 2025-05-29 | 78.86 | 78.86 | 78.18 | 78.47 | +0.564% | 482,118 | +34.383% |
| 2025-05-28 | 78.29 | 78.29 | 78.03 | 78.03 | 0.000% | 315,510 | +35.140% |