ACWI
iShares MSCI ACWI ETF
stockNASDAQETF
Market OpenNov 13, 2026 2:17:00 PM EST
155.96USD-0.367%(-0.57)969,858
ACWI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 156.84 | 157.03 | 155.02 | 155.96 | -0.364% | 969,858 | 0.000% |
| 2026-11-12 | 156.07 | 157.59 | 155.99 | 156.53 | -0.572% | 1,585,178 | -0.364% |
| 2026-11-11 | 156.78 | 157.87 | 156.43 | 157.43 | +1.163% | 2,932,859 | -0.934% |
| 2026-11-10 | 155.44 | 156.15 | 154.58 | 155.62 | -0.467% | 3,253,301 | +0.218% |
| 2026-11-09 | 154.19 | 156.82 | 153.97 | 156.35 | +2.612% | 3,644,238 | -0.249% |
| 2026-11-06 | 152.21 | 153.43 | 151.99 | 152.37 | -0.039% | 3,760,280 | +2.356% |
| 2026-11-05 | 158.02 | 158.02 | 150.88 | 152.43 | -3.818% | 6,642,343 | +2.316% |
| 2026-11-04 | 157.96 | 158.94 | 157.86 | 158.48 | +1.674% | 3,632,256 | -1.590% |
| 2026-11-03 | 156.06 | 156.50 | 155.73 | 155.87 | +0.019% | 1,920,183 | +0.058% |
| 2026-11-02 | 157.00 | 157.95 | 155.70 | 155.84 | -0.128% | 3,842,104 | +0.077% |
| 2026-10-30 | 157.16 | 157.16 | 155.03 | 156.04 | -1.744% | 2,652,405 | -0.051% |
| 2026-10-29 | 158.63 | 159.13 | 158.29 | 158.81 | -0.258% | 2,211,529 | -1.795% |
| 2026-10-28 | 159.00 | 159.54 | 158.57 | 159.22 | +0.385% | 2,060,840 | -2.047% |
| 2026-10-27 | 158.18 | 158.85 | 157.69 | 158.61 | +0.660% | 1,075,202 | -1.671% |
| 2026-10-26 | 157.13 | 158.03 | 156.95 | 157.57 | +0.491% | 2,136,041 | -1.022% |
| 2026-10-23 | 156.56 | 157.27 | 156.26 | 156.80 | -0.388% | 2,709,931 | -0.536% |
| 2026-10-22 | 157.90 | 158.16 | 156.92 | 157.41 | -1.347% | 1,859,833 | -0.921% |
| 2026-10-21 | 159.33 | 159.81 | 158.80 | 159.56 | +0.498% | 2,110,865 | -2.256% |
| 2026-10-20 | 157.98 | 159.31 | 157.72 | 158.77 | +0.411% | 1,766,437 | -1.770% |
| 2026-10-19 | 158.49 | 158.96 | 158.05 | 158.12 | +0.241% | 1,667,108 | -1.366% |
| 2026-10-16 | 159.54 | 159.57 | 157.24 | 157.74 | -0.936% | 2,547,541 | -1.128% |
| 2026-10-15 | 158.09 | 159.32 | 157.00 | 159.23 | +0.302% | 4,929,964 | -2.054% |
| 2026-10-14 | 159.77 | 160.05 | 158.23 | 158.75 | -1.207% | 2,220,082 | -1.757% |
| 2026-10-13 | 160.64 | 160.80 | 160.19 | 160.69 | +0.037% | 6,048,470 | -2.944% |
| 2026-10-12 | 161.03 | 161.03 | 160.47 | 160.63 | -0.168% | 1,129,107 | -2.907% |
| 2026-10-09 | 160.58 | 161.08 | 159.95 | 160.90 | +0.695% | 1,375,684 | -3.070% |
| 2026-10-08 | 160.06 | 160.40 | 159.16 | 159.79 | -0.572% | 2,213,518 | -2.397% |
| 2026-10-07 | 160.47 | 160.95 | 160.06 | 160.71 | -0.698% | 2,227,515 | -2.956% |
| 2026-10-06 | 161.85 | 162.23 | 161.63 | 161.84 | +0.453% | 4,665,814 | -3.633% |
| 2026-10-05 | 160.11 | 161.40 | 160.11 | 161.11 | +0.637% | 1,622,606 | -3.197% |
| 2026-10-02 | 160.14 | 160.54 | 159.37 | 160.09 | +0.850% | 1,301,248 | -2.580% |
| 2026-10-01 | 158.92 | 158.97 | 157.63 | 158.74 | -0.016% | 2,861,723 | -1.751% |
| 2026-09-30 | 159.94 | 160.12 | 158.71 | 158.76 | -0.436% | 5,036,110 | -1.767% |
| 2026-09-29 | 159.88 | 159.89 | 158.84 | 159.46 | -0.138% | 2,326,257 | -2.195% |
| 2026-09-28 | 160.18 | 160.61 | 159.24 | 159.68 | -0.851% | 3,105,317 | -2.330% |
| 2026-09-25 | 160.52 | 161.21 | 160.01 | 161.05 | +0.606% | 1,205,149 | -3.161% |
| 2026-09-24 | 159.43 | 160.45 | 159.17 | 160.08 | -0.087% | 1,568,411 | -2.574% |
| 2026-09-23 | 161.61 | 161.67 | 159.98 | 160.22 | -1.221% | 3,010,504 | -2.659% |
| 2026-09-22 | 162.04 | 162.46 | 161.59 | 162.20 | +0.216% | 2,788,665 | -3.847% |
| 2026-09-21 | 160.66 | 162.08 | 160.50 | 161.85 | +1.607% | 1,277,595 | -3.639% |
| 2026-09-18 | 159.36 | 159.41 | 158.64 | 159.29 | -0.175% | 1,597,162 | -2.091% |
| 2026-09-17 | 159.77 | 159.77 | 159.19 | 159.57 | +1.244% | 1,369,325 | -2.262% |
| 2026-09-16 | 158.96 | 159.25 | 156.68 | 157.61 | -0.373% | 1,766,239 | -1.047% |
| 2026-09-15 | 158.91 | 158.91 | 157.92 | 158.20 | -0.478% | 2,049,340 | -1.416% |
| 2026-09-14 | 158.74 | 159.66 | 158.35 | 158.96 | -0.805% | 1,470,723 | -1.887% |
| 2026-09-11 | 160.37 | 160.69 | 160.03 | 160.25 | +0.919% | 2,206,069 | -2.677% |
| 2026-09-10 | 159.15 | 159.45 | 158.70 | 158.79 | -0.849% | 1,233,709 | -1.782% |
| 2026-09-09 | 160.80 | 160.81 | 159.93 | 160.15 | -0.608% | 899,210 | -2.616% |
| 2026-09-08 | 161.97 | 161.99 | 161.01 | 161.13 | -0.469% | 1,536,007 | -3.209% |
| 2026-09-04 | 161.60 | 162.07 | 161.55 | 161.89 | -0.031% | 1,659,971 | -3.663% |
| 2026-09-03 | 161.00 | 162.13 | 160.72 | 161.94 | +1.111% | 1,756,601 | -3.693% |
| 2026-09-02 | 159.53 | 160.29 | 159.43 | 160.16 | +0.464% | 1,817,233 | -2.622% |
| 2026-09-01 | 159.88 | 160.21 | 159.02 | 159.42 | -0.784% | 2,485,702 | -2.170% |
| 2026-08-31 | 161.11 | 161.13 | 160.25 | 160.68 | -0.255% | 2,622,513 | -2.938% |
| 2026-08-28 | 161.96 | 162.31 | 160.88 | 161.09 | -0.272% | 1,535,289 | -3.185% |
| 2026-08-27 | 161.44 | 161.79 | 160.94 | 161.53 | +0.392% | 2,863,134 | -3.448% |
| 2026-08-26 | 160.99 | 161.26 | 160.52 | 160.90 | -0.112% | 1,793,060 | -3.070% |
| 2026-08-25 | 160.90 | 161.14 | 160.34 | 161.08 | +0.549% | 1,688,149 | -3.179% |
| 2026-08-24 | 160.50 | 160.50 | 159.82 | 160.20 | -0.379% | 929,579 | -2.647% |
| 2026-08-21 | 160.80 | 161.20 | 160.49 | 160.81 | +0.525% | 1,721,561 | -3.016% |
| 2026-08-20 | 160.20 | 160.90 | 159.84 | 159.97 | -0.454% | 2,669,285 | -2.507% |
| 2026-08-19 | 161.00 | 161.25 | 160.50 | 160.70 | +0.387% | 1,533,021 | -2.950% |
| 2026-08-18 | 160.81 | 160.98 | 160.06 | 160.08 | -1.081% | 2,352,272 | -2.574% |
| 2026-08-17 | 162.58 | 162.58 | 161.82 | 161.83 | -0.283% | 2,259,323 | -3.627% |
| 2026-08-14 | 162.68 | 162.74 | 161.01 | 162.29 | -0.117% | 2,839,807 | -3.900% |
| 2026-08-13 | 162.05 | 162.80 | 161.86 | 162.48 | +0.513% | 1,106,110 | -4.013% |
| 2026-08-12 | 162.15 | 162.15 | 161.38 | 161.65 | +0.472% | 1,853,526 | -3.520% |
| 2026-08-11 | 161.50 | 161.61 | 160.62 | 160.89 | -0.130% | 1,518,541 | -3.064% |
| 2026-08-10 | 161.18 | 161.51 | 160.94 | 161.10 | -0.211% | 1,535,387 | -3.191% |
| 2026-08-07 | 161.25 | 161.56 | 160.66 | 161.44 | +0.837% | 2,164,913 | -3.394% |
| 2026-08-06 | 160.29 | 160.81 | 159.16 | 160.10 | -0.249% | 1,807,142 | -2.586% |
| 2026-08-05 | 161.44 | 161.72 | 160.42 | 160.50 | -0.081% | 2,383,299 | -2.829% |
| 2026-08-04 | 158.82 | 160.96 | 158.61 | 160.63 | +1.703% | 4,806,997 | -2.907% |
| 2026-08-03 | 156.64 | 158.04 | 156.51 | 157.94 | +0.965% | 2,049,179 | -1.254% |
| 2026-07-31 | 156.25 | 156.59 | 154.49 | 156.43 | +0.495% | 3,181,448 | -0.300% |
| 2026-07-30 | 154.34 | 155.78 | 153.97 | 155.66 | +2.092% | 3,333,059 | +0.193% |
| 2026-07-29 | 154.16 | 155.34 | 151.42 | 152.47 | -1.339% | 2,624,912 | +2.289% |
| 2026-07-28 | 153.96 | 154.97 | 153.35 | 154.54 | -0.045% | 2,029,154 | +0.919% |
| 2026-07-27 | 155.69 | 155.79 | 153.85 | 154.61 | +0.201% | 2,723,743 | +0.873% |
| 2026-07-24 | 154.26 | 155.38 | 154.02 | 154.30 | -0.026% | 2,232,378 | +1.076% |
| 2026-07-23 | 154.37 | 155.19 | 153.68 | 154.34 | -1.184% | 1,243,757 | +1.050% |
| 2026-07-22 | 156.19 | 156.63 | 156.00 | 156.19 | -0.064% | 1,124,062 | -0.147% |
| 2026-07-21 | 155.78 | 156.50 | 155.26 | 156.29 | +1.172% | 2,328,061 | -0.211% |
| 2026-07-20 | 155.71 | 155.85 | 154.36 | 154.48 | -0.335% | 6,395,083 | +0.958% |
| 2026-07-17 | 154.37 | 155.59 | 153.90 | 155.00 | -0.870% | 5,062,943 | +0.619% |
| 2026-07-16 | 156.45 | 157.06 | 155.79 | 156.36 | -0.736% | 3,653,193 | -0.256% |
| 2026-07-15 | 157.59 | 157.66 | 156.36 | 157.52 | +0.370% | 2,590,320 | -0.990% |
| 2026-07-14 | 156.75 | 157.40 | 156.46 | 156.94 | +0.641% | 1,961,868 | -0.624% |
| 2026-07-13 | 156.83 | 156.99 | 155.68 | 155.94 | -1.104% | 2,143,502 | +0.013% |
| 2026-07-10 | 157.22 | 157.79 | 156.29 | 157.68 | +0.420% | 2,306,170 | -1.091% |
| 2026-07-09 | 156.51 | 157.26 | 156.09 | 157.02 | +0.718% | 1,709,032 | -0.675% |
| 2026-07-08 | 155.63 | 155.96 | 154.41 | 155.90 | -0.358% | 8,363,931 | +0.038% |
| 2026-07-07 | 157.41 | 157.55 | 156.06 | 156.46 | -0.956% | 1,342,206 | -0.320% |
| 2026-07-06 | 157.25 | 158.12 | 157.12 | 157.97 | +1.166% | 3,335,197 | -1.272% |
| 2026-07-02 | 156.89 | 157.77 | 155.03 | 156.15 | +0.019% | 3,202,347 | -0.122% |
| 2026-07-01 | 156.17 | 156.88 | 155.65 | 156.12 | -0.542% | 4,127,071 | -0.102% |
| 2026-06-30 | 155.73 | 157.12 | 155.61 | 156.97 | +0.738% | 3,190,967 | -0.643% |
| 2026-06-29 | 154.97 | 155.88 | 153.77 | 155.82 | +0.998% | 1,214,858 | +0.090% |
| 2026-06-26 | 153.54 | 155.03 | 153.05 | 154.28 | -0.271% | 2,769,699 | +1.089% |
| 2026-06-25 | 155.89 | 156.01 | 153.95 | 154.70 | +0.305% | 3,330,964 | +0.814% |
| 2026-06-24 | 154.34 | 155.33 | 153.70 | 154.23 | -0.136% | 3,261,784 | +1.122% |
| 2026-06-23 | 154.43 | 155.61 | 153.43 | 154.44 | -1.999% | 2,946,251 | +0.984% |
| 2026-06-22 | 158.46 | 158.53 | 157.28 | 157.59 | -0.095% | 2,909,682 | -1.034% |
| 2026-06-18 | 157.83 | 158.04 | 157.06 | 157.74 | +1.239% | 5,934,981 | -1.128% |
| 2026-06-17 | 157.92 | 158.23 | 155.62 | 155.81 | -0.972% | 8,198,357 | +0.096% |
| 2026-06-16 | 158.29 | 158.43 | 157.21 | 157.34 | -0.443% | 2,667,527 | -0.877% |
| 2026-06-15 | 157.93 | 158.47 | 157.77 | 158.04 | +1.003% | 2,738,952 | -1.316% |
| 2026-06-12 | 156.05 | 156.99 | 155.10 | 156.47 | +0.411% | 4,850,378 | -0.326% |
| 2026-06-11 | 153.19 | 156.12 | 152.49 | 155.83 | +2.358% | 5,605,439 | +0.083% |
| 2026-06-10 | 153.56 | 154.87 | 152.21 | 152.24 | -1.527% | 2,994,796 | +2.444% |
| 2026-06-09 | 156.22 | 156.84 | 151.63 | 154.60 | -0.207% | 3,306,094 | +0.880% |
| 2026-06-08 | 155.74 | 156.07 | 154.66 | 154.92 | +0.343% | 3,645,329 | +0.671% |
| 2026-06-05 | 157.63 | 157.65 | 152.82 | 154.39 | -2.979% | 3,763,324 | +1.017% |
| 2026-06-04 | 158.20 | 159.35 | 157.81 | 159.13 | +0.303% | 1,715,277 | -1.992% |
| 2026-06-03 | 159.69 | 159.70 | 158.46 | 158.65 | -0.825% | 2,164,603 | -1.696% |
| 2026-06-02 | 159.03 | 160.03 | 159.03 | 159.97 | +0.547% | 4,033,027 | -2.507% |
| 2026-06-01 | 158.60 | 159.67 | 157.94 | 159.10 | +0.353% | 3,016,350 | -1.974% |
| 2026-05-29 | 158.77 | 159.05 | 158.29 | 158.54 | +0.183% | 4,155,574 | -1.627% |
| 2026-05-28 | 157.22 | 158.47 | 156.90 | 158.25 | +0.387% | 2,948,346 | -1.447% |
| 2026-05-27 | 157.89 | 158.00 | 157.19 | 157.64 | -0.127% | 1,877,597 | -1.066% |
| 2026-05-26 | 157.56 | 158.00 | 157.26 | 157.84 | +1.186% | 3,247,065 | -1.191% |
| 2026-05-22 | 156.38 | 156.77 | 155.83 | 155.99 | +0.193% | 2,320,260 | -0.019% |
| 2026-05-21 | 154.43 | 156.19 | 154.25 | 155.69 | +0.380% | 2,182,718 | +0.173% |
| 2026-05-20 | 153.87 | 155.37 | 153.36 | 155.10 | +1.273% | 5,289,444 | +0.554% |
| 2026-05-19 | 153.25 | 154.17 | 152.67 | 153.15 | -0.777% | 4,022,923 | +1.835% |
| 2026-05-18 | 154.93 | 154.97 | 153.22 | 154.35 | +0.175% | 2,685,037 | +1.043% |
| 2026-05-15 | 154.74 | 154.90 | 153.78 | 154.08 | -1.641% | 2,253,678 | +1.220% |
| 2026-05-14 | 155.99 | 156.98 | 155.90 | 156.65 | +0.494% | 3,028,952 | -0.440% |
| 2026-05-13 | 154.68 | 156.08 | 154.43 | 155.88 | +0.795% | 2,295,637 | +0.051% |
| 2026-05-12 | 154.58 | 154.82 | 153.34 | 154.65 | -0.566% | 3,421,057 | +0.847% |
| 2026-05-11 | 155.24 | 155.83 | 155.20 | 155.53 | +0.097% | 2,474,873 | +0.276% |
| 2026-05-08 | 154.92 | 155.47 | 154.91 | 155.38 | +0.942% | 1,953,122 | +0.373% |
| 2026-05-07 | 155.47 | 155.60 | 153.69 | 153.93 | -0.946% | 5,164,032 | +1.319% |
| 2026-05-06 | 154.29 | 155.47 | 154.12 | 155.40 | +2.002% | 3,434,269 | +0.360% |
| 2026-05-05 | 151.85 | 152.59 | 151.70 | 152.35 | +1.095% | 4,058,897 | +2.370% |
| 2026-05-04 | 151.34 | 151.87 | 150.18 | 150.70 | -0.633% | 5,229,497 | +3.490% |
| 2026-05-01 | 151.70 | 152.58 | 151.26 | 151.66 | +0.079% | 2,439,956 | +2.835% |
| 2026-04-30 | 150.22 | 151.67 | 149.58 | 151.54 | +1.609% | 5,417,212 | +2.917% |
| 2026-04-29 | 149.54 | 149.54 | 148.46 | 149.14 | -0.321% | 3,339,369 | +4.573% |
| 2026-04-28 | 149.70 | 149.95 | 149.06 | 149.62 | -0.591% | 3,571,228 | +4.237% |
| 2026-04-27 | 150.42 | 150.69 | 150.07 | 150.51 | +0.013% | 2,849,066 | +3.621% |
| 2026-04-24 | 149.80 | 150.85 | 149.55 | 150.49 | +0.831% | 4,701,620 | +3.635% |
| 2026-04-23 | 149.71 | 150.27 | 147.88 | 149.25 | -0.613% | 6,046,529 | +4.496% |
| 2026-04-22 | 149.85 | 151.47 | 149.66 | 150.17 | +0.961% | 2,079,613 | +3.856% |
| 2026-04-21 | 150.36 | 150.65 | 148.53 | 148.74 | -1.110% | 3,351,745 | +4.854% |
| 2026-04-20 | 150.29 | 150.60 | 149.76 | 150.41 | -0.325% | 3,303,897 | +3.690% |
| 2026-04-17 | 150.39 | 151.42 | 150.21 | 150.90 | +1.343% | 3,021,739 | +3.353% |
| 2026-04-16 | 149.07 | 149.34 | 148.45 | 148.90 | +0.067% | 4,669,288 | +4.741% |
| 2026-04-15 | 148.00 | 148.86 | 147.89 | 148.80 | +0.466% | 2,763,480 | +4.812% |
| 2026-04-14 | 146.84 | 148.19 | 146.84 | 148.11 | +1.161% | 1,635,625 | +5.300% |
| 2026-04-13 | 144.33 | 146.44 | 144.25 | 146.41 | +0.945% | 8,907,835 | +6.523% |
| 2026-04-10 | 145.42 | 145.69 | 144.81 | 145.04 | -0.021% | 3,869,670 | +7.529% |
| 2026-04-09 | 144.17 | 145.38 | 143.67 | 145.07 | +0.311% | 1,763,969 | +7.507% |
| 2026-04-08 | 145.08 | 145.43 | 143.73 | 144.62 | +3.153% | 3,983,642 | +7.841% |
| 2026-04-07 | 139.64 | 140.28 | 138.35 | 140.20 | +0.036% | 3,498,436 | +11.241% |
| 2026-04-06 | 139.72 | 140.40 | 139.52 | 140.15 | +0.509% | 2,980,563 | +11.281% |
| 2026-04-02 | 137.31 | 139.97 | 137.06 | 139.44 | -0.165% | 3,515,844 | +11.847% |
| 2026-04-01 | 139.54 | 140.49 | 139.24 | 139.67 | +0.940% | 7,240,333 | +11.663% |
| 2026-03-31 | 135.72 | 138.52 | 135.45 | 138.37 | +3.115% | 9,946,282 | +12.712% |
| 2026-03-30 | 135.76 | 135.87 | 133.65 | 134.19 | -0.268% | 4,458,559 | +16.223% |
| 2026-03-27 | 135.99 | 136.12 | 134.26 | 134.55 | -1.342% | 3,699,423 | +15.912% |
| 2026-03-26 | 137.89 | 138.67 | 136.31 | 136.38 | -2.124% | 6,633,230 | +14.357% |
| 2026-03-25 | 139.47 | 140.03 | 138.68 | 139.34 | +0.942% | 4,464,717 | +11.928% |
| 2026-03-24 | 137.47 | 138.86 | 137.18 | 138.04 | -0.555% | 6,268,563 | +12.982% |
| 2026-03-23 | 138.72 | 140.28 | 138.10 | 138.81 | +1.663% | 7,483,114 | +12.355% |
| 2026-03-20 | 138.80 | 139.03 | 135.84 | 136.54 | -2.038% | 4,888,500 | +14.223% |
| 2026-03-19 | 138.16 | 140.04 | 137.91 | 139.38 | -0.236% | 5,815,999 | +11.896% |
| 2026-03-18 | 141.25 | 141.56 | 139.68 | 139.71 | -1.529% | 3,895,518 | +11.631% |
| 2026-03-17 | 142.56 | 142.69 | 141.76 | 141.88 | +0.283% | 3,907,540 | +9.924% |
| 2026-03-16 | 141.06 | 142.06 | 140.89 | 141.48 | +1.390% | 3,359,394 | +10.235% |
| 2026-03-13 | 141.13 | 141.84 | 139.30 | 139.54 | -0.648% | 5,931,957 | +11.767% |
| 2026-03-12 | 141.79 | 141.79 | 140.41 | 140.45 | -1.742% | 14,277,245 | +11.043% |
| 2026-03-11 | 142.86 | 143.65 | 142.19 | 142.94 | -0.077% | 5,533,878 | +9.109% |
| 2026-03-10 | 143.40 | 144.81 | 142.63 | 143.05 | 0.000% | 8,145,898 | +9.025% |
| 2026-03-09 | 140.33 | 143.49 | 139.25 | 143.05 | +0.967% | 9,087,330 | +9.025% |
| 2026-03-06 | 141.24 | 142.44 | 140.64 | 141.68 | -1.144% | 9,653,441 | +10.079% |
| 2026-03-05 | 143.65 | 144.53 | 142.07 | 143.32 | -1.159% | 13,123,474 | +8.819% |
| 2026-03-04 | 144.06 | 145.35 | 143.68 | 145.00 | +0.919% | 7,874,987 | +7.559% |
| 2026-03-03 | 142.29 | 144.28 | 140.99 | 143.68 | -1.958% | 17,312,146 | +8.547% |
| 2026-03-02 | 145.14 | 147.06 | 144.96 | 146.55 | -0.563% | 8,720,225 | +6.421% |
| 2026-02-27 | 147.01 | 147.62 | 146.69 | 147.38 | -0.385% | 7,730,452 | +5.822% |
| 2026-02-26 | 148.48 | 148.60 | 146.88 | 147.95 | -0.471% | 5,787,276 | +5.414% |
| 2026-02-25 | 148.17 | 148.75 | 147.97 | 148.65 | +0.896% | 4,709,217 | +4.918% |
| 2026-02-24 | 146.29 | 147.54 | 145.92 | 147.33 | +0.732% | 4,872,952 | +5.858% |
| 2026-02-23 | 147.08 | 147.73 | 145.84 | 146.26 | -0.928% | 7,126,916 | +6.632% |
| 2026-02-20 | 146.00 | 147.67 | 145.87 | 147.63 | +0.882% | 9,126,706 | +5.642% |
| 2026-02-19 | 145.80 | 146.40 | 145.64 | 146.34 | -0.198% | 4,348,785 | +6.574% |
| 2026-02-18 | 146.34 | 147.29 | 146.05 | 146.63 | +0.432% | 4,213,496 | +6.363% |
| 2026-02-17 | 145.28 | 146.36 | 144.38 | 146.00 | +0.041% | 6,740,038 | +6.822% |
| 2026-02-13 | 145.61 | 146.61 | 144.77 | 145.94 | +0.199% | 11,693,063 | +6.866% |
| 2026-02-12 | 148.30 | 148.37 | 145.53 | 145.65 | -1.395% | 10,566,769 | +7.079% |
| 2026-02-11 | 148.25 | 148.41 | 146.88 | 147.71 | +0.272% | 7,408,170 | +5.585% |
| 2026-02-10 | 147.82 | 148.01 | 147.24 | 147.31 | -0.068% | 6,795,902 | +5.872% |
| 2026-02-09 | 146.28 | 147.68 | 146.04 | 147.41 | +0.772% | 3,577,001 | +5.800% |
| 2026-02-06 | 144.46 | 146.47 | 144.42 | 146.28 | +2.144% | 4,311,404 | +6.617% |
| 2026-02-05 | 143.81 | 144.54 | 142.92 | 143.21 | -1.228% | 4,060,935 | +8.903% |
| 2026-02-04 | 146.15 | 146.25 | 144.17 | 144.99 | -0.378% | 6,790,316 | +7.566% |
| 2026-02-03 | 146.48 | 146.64 | 144.36 | 145.54 | -0.526% | 4,617,166 | +7.160% |
| 2026-02-02 | 145.13 | 146.57 | 145.05 | 146.31 | +0.557% | 4,844,901 | +6.596% |
| 2026-01-30 | 146.11 | 146.43 | 144.72 | 145.50 | -0.818% | 6,874,788 | +7.189% |
| 2026-01-29 | 147.39 | 147.43 | 144.85 | 146.70 | -0.095% | 4,337,318 | +6.312% |
| 2026-01-28 | 147.25 | 147.31 | 146.39 | 146.84 | -0.150% | 4,428,239 | +6.211% |
| 2026-01-27 | 146.45 | 147.16 | 146.44 | 147.06 | +0.920% | 3,690,072 | +6.052% |
| 2026-01-26 | 145.32 | 146.13 | 145.32 | 145.72 | +0.386% | 3,017,704 | +7.027% |
| 2026-01-23 | 144.63 | 145.25 | 144.38 | 145.16 | +0.242% | 3,349,734 | +7.440% |
| 2026-01-22 | 144.95 | 145.17 | 144.38 | 144.81 | +0.556% | 2,678,408 | +7.700% |
| 2026-01-21 | 142.88 | 144.63 | 142.56 | 144.01 | +1.159% | 5,531,273 | +8.298% |
| 2026-01-20 | 142.84 | 143.66 | 142.21 | 142.36 | -1.821% | 4,308,839 | +9.553% |
| 2026-01-16 | 145.26 | 145.30 | 144.52 | 145.00 | 0.000% | 2,618,278 | +7.559% |
| 2026-01-15 | 145.47 | 145.63 | 144.88 | 145.00 | +0.200% | 3,442,002 | +7.559% |
| 2026-01-14 | 144.72 | 144.78 | 143.95 | 144.71 | -0.124% | 2,994,366 | +7.774% |
| 2026-01-13 | 145.31 | 145.40 | 144.53 | 144.89 | -0.337% | 4,738,527 | +7.640% |
| 2026-01-12 | 144.63 | 145.48 | 144.43 | 145.38 | +0.435% | 2,882,717 | +7.277% |
| 2026-01-09 | 144.09 | 144.97 | 143.87 | 144.75 | +0.682% | 2,243,897 | +7.744% |
| 2026-01-08 | 143.61 | 143.91 | 143.31 | 143.77 | -0.028% | 7,420,263 | +8.479% |
| 2026-01-07 | 144.23 | 144.49 | 143.73 | 143.81 | -0.374% | 2,905,638 | +8.449% |
| 2026-01-06 | 143.83 | 144.47 | 143.81 | 144.35 | +0.466% | 3,309,904 | +8.043% |
| 2026-01-05 | 143.09 | 144.70 | 142.99 | 143.68 | +0.835% | 7,918,603 | +8.547% |
| 2026-01-02 | 142.77 | 142.95 | 141.49 | 142.49 | +0.707% | 5,204,221 | +9.453% |
| 2025-12-31 | 142.55 | 142.90 | 141.48 | 141.49 | -0.646% | 4,227,666 | +10.227% |
| 2025-12-30 | 142.49 | 142.75 | 142.33 | 142.41 | 0.000% | 2,691,391 | +9.515% |
| 2025-12-29 | 142.25 | 142.67 | 142.05 | 142.41 | -0.343% | 2,897,617 | +9.515% |
| 2025-12-26 | 142.80 | 143.04 | 142.68 | 142.90 | +0.133% | 2,064,480 | +9.139% |
| 2025-12-24 | 142.50 | 142.86 | 142.36 | 142.71 | +0.175% | 1,778,349 | +9.285% |
| 2025-12-23 | 141.77 | 142.49 | 141.67 | 142.46 | +0.508% | 2,150,420 | +9.476% |
| 2025-12-22 | 141.26 | 141.85 | 141.26 | 141.74 | +0.589% | 3,348,227 | +10.032% |
| 2025-12-19 | 140.33 | 141.14 | 140.20 | 140.91 | +0.859% | 2,601,721 | +10.681% |
| 2025-12-18 | 139.95 | 140.53 | 139.44 | 139.71 | +0.830% | 4,216,177 | +11.631% |
| 2025-12-17 | 140.07 | 140.24 | 138.51 | 138.56 | -1.022% | 3,596,426 | +12.558% |
| 2025-12-16 | 140.02 | 140.50 | 139.33 | 139.99 | -1.276% | 2,658,740 | +11.408% |
| 2025-12-15 | 142.59 | 142.75 | 141.54 | 141.80 | +0.021% | 2,810,027 | +9.986% |
| 2025-12-12 | 143.14 | 143.24 | 141.26 | 141.77 | -0.985% | 9,540,378 | +10.009% |
| 2025-12-11 | 142.42 | 143.23 | 141.96 | 143.18 | +0.266% | 3,387,245 | +8.926% |
| 2025-12-10 | 141.60 | 143.06 | 141.46 | 142.80 | +0.812% | 3,282,435 | +9.216% |
| 2025-12-09 | 141.73 | 142.07 | 141.54 | 141.65 | -0.078% | 2,179,097 | +10.102% |
| 2025-12-08 | 142.32 | 142.32 | 141.39 | 141.76 | -0.239% | 1,875,311 | +10.017% |
| 2025-12-05 | 142.32 | 142.78 | 141.96 | 142.10 | +0.092% | 9,187,425 | +9.754% |
| 2025-12-04 | 142.02 | 142.08 | 141.40 | 141.97 | +0.205% | 3,009,052 | +9.854% |
| 2025-12-03 | 141.09 | 141.81 | 140.85 | 141.68 | +0.375% | 3,333,814 | +10.079% |
| 2025-12-02 | 141.26 | 141.44 | 140.65 | 141.15 | +0.220% | 3,389,411 | +10.492% |
| 2025-12-01 | 140.55 | 141.38 | 140.55 | 140.84 | -0.445% | 3,552,538 | +10.736% |
| 2025-11-28 | 140.92 | 141.53 | 140.85 | 141.47 | +0.497% | 2,463,132 | +10.242% |
| 2025-11-26 | 140.15 | 141.10 | 140.10 | 140.77 | +0.824% | 2,503,783 | +10.791% |
| 2025-11-25 | 138.60 | 139.76 | 137.72 | 139.62 | +0.911% | 4,433,958 | +11.703% |
| 2025-11-24 | 137.44 | 138.61 | 137.14 | 138.36 | +1.111% | 3,679,636 | +12.720% |
| 2025-11-21 | 136.00 | 137.78 | 135.23 | 136.84 | +0.989% | 7,636,576 | +13.973% |
| 2025-11-20 | 139.49 | 139.76 | 135.44 | 135.50 | -1.512% | 6,016,306 | +15.100% |
| 2025-11-19 | 137.39 | 138.77 | 136.85 | 137.58 | +0.138% | 3,035,281 | +13.359% |
| 2025-11-18 | 137.60 | 138.57 | 136.50 | 137.39 | -0.859% | 5,619,408 | +13.516% |
| 2025-11-17 | 139.38 | 140.12 | 137.73 | 138.58 | -1.071% | 4,772,789 | +12.541% |
| 2025-11-14 | 138.82 | 140.75 | 138.48 | 140.08 | -0.050% | 4,752,507 | +11.336% |
| 2025-11-13 | 141.72 | 141.92 | 139.88 | 140.15 | -1.532% | 3,793,173 | +11.281% |
| 2025-11-12 | 142.37 | 142.48 | 141.95 | 142.33 | +0.197% | 3,118,878 | +9.576% |
| 2025-11-11 | 141.37 | 142.18 | 141.34 | 142.05 | +0.332% | 1,573,259 | +9.792% |
| 2025-11-10 | 140.67 | 141.72 | 140.40 | 141.58 | +1.462% | 2,521,441 | +10.157% |
| 2025-11-07 | 138.90 | 139.56 | 137.63 | 139.54 | +0.144% | 5,357,719 | +11.767% |
| 2025-11-06 | 140.38 | 140.59 | 139.00 | 139.34 | -0.868% | 4,712,974 | +11.928% |
| 2025-11-05 | 139.82 | 141.06 | 139.79 | 140.56 | +0.465% | 2,888,073 | +10.956% |
| 2025-11-04 | 140.06 | 140.85 | 139.76 | 139.91 | -1.277% | 3,647,129 | +11.472% |
| 2025-11-03 | 142.12 | 142.12 | 141.02 | 141.72 | +0.219% | 3,644,557 | +10.048% |
| 2025-10-31 | 141.61 | 141.89 | 140.82 | 141.41 | +0.170% | 3,685,945 | +10.289% |
| 2025-10-30 | 141.52 | 142.10 | 141.16 | 141.17 | -0.975% | 4,218,581 | +10.477% |
| 2025-10-29 | 143.00 | 143.04 | 141.63 | 142.56 | +0.007% | 4,621,063 | +9.400% |
| 2025-10-28 | 142.37 | 142.90 | 142.19 | 142.55 | +0.148% | 2,241,210 | +9.407% |
| 2025-10-27 | 141.83 | 142.41 | 141.83 | 142.34 | +1.051% | 2,006,567 | +9.569% |
| 2025-10-24 | 140.68 | 141.63 | 140.64 | 140.86 | +0.650% | 3,126,733 | +10.720% |
| 2025-10-23 | 139.41 | 140.19 | 139.18 | 139.95 | +0.640% | 2,040,163 | +11.440% |
| 2025-10-22 | 139.82 | 139.83 | 138.29 | 139.06 | -0.394% | 1,780,736 | +12.153% |
| 2025-10-21 | 139.63 | 140.03 | 138.41 | 139.61 | -0.293% | 1,417,441 | +11.711% |
| 2025-10-20 | 139.41 | 140.39 | 139.29 | 140.02 | +1.003% | 1,959,818 | +11.384% |
| 2025-10-17 | 137.68 | 138.82 | 137.48 | 138.63 | +0.398% | 3,000,205 | +12.501% |
| 2025-10-16 | 139.13 | 139.44 | 137.48 | 138.08 | -0.346% | 6,639,574 | +12.949% |
| 2025-10-15 | 138.83 | 139.37 | 137.44 | 138.56 | +0.639% | 4,040,818 | +12.558% |
| 2025-10-14 | 136.50 | 138.39 | 135.99 | 137.68 | -0.102% | 3,189,578 | +13.277% |
| 2025-10-13 | 137.23 | 138.10 | 137.14 | 137.82 | +1.555% | 1,550,341 | +13.162% |
| 2025-10-10 | 139.35 | 139.66 | 135.70 | 135.71 | -2.612% | 2,873,373 | +14.922% |
| 2025-10-09 | 139.98 | 140.18 | 139.01 | 139.35 | -0.486% | 2,724,210 | +11.920% |
| 2025-10-08 | 139.50 | 140.05 | 139.40 | 140.03 | +0.589% | 2,837,141 | +11.376% |
| 2025-10-07 | 140.23 | 140.23 | 137.89 | 139.21 | -0.600% | 1,473,394 | +12.032% |
| 2025-10-06 | 140.04 | 140.24 | 139.67 | 140.05 | +0.394% | 3,492,284 | +11.360% |
| 2025-10-03 | 139.54 | 140.04 | 139.22 | 139.50 | +0.172% | 2,133,206 | +11.799% |
| 2025-10-02 | 139.40 | 139.56 | 138.64 | 139.26 | +0.230% | 2,031,449 | +11.992% |
| 2025-10-01 | 138.11 | 139.09 | 138.10 | 138.94 | +0.506% | 2,748,863 | +12.250% |
| 2025-09-30 | 137.76 | 139.29 | 137.52 | 138.24 | +0.407% | 6,330,285 | +12.818% |
| 2025-09-29 | 138.03 | 139.18 | 137.58 | 137.68 | +0.248% | 2,861,493 | +13.277% |
| 2025-09-26 | 136.90 | 137.35 | 136.60 | 137.34 | +0.527% | 2,429,580 | +13.558% |
| 2025-09-25 | 136.61 | 136.85 | 135.94 | 136.62 | -0.495% | 4,678,455 | +14.156% |
| 2025-09-24 | 137.85 | 137.97 | 137.06 | 137.30 | -0.428% | 3,343,956 | +13.591% |
| 2025-09-23 | 138.61 | 138.66 | 137.36 | 137.89 | -0.376% | 1,646,162 | +13.105% |
| 2025-09-22 | 137.68 | 138.51 | 137.57 | 138.41 | +0.472% | 2,233,860 | +12.680% |
| 2025-09-19 | 137.55 | 138.43 | 137.29 | 137.76 | +0.160% | 1,461,574 | +13.211% |
| 2025-09-18 | 137.28 | 137.86 | 136.97 | 137.54 | +0.416% | 2,778,051 | +13.392% |
| 2025-09-17 | 137.21 | 137.61 | 136.08 | 136.97 | -0.095% | 3,275,022 | +13.864% |
| 2025-09-16 | 137.40 | 137.41 | 136.82 | 137.10 | -0.102% | 1,915,946 | +13.756% |
| 2025-09-15 | 137.10 | 137.24 | 136.83 | 137.24 | +0.653% | 4,916,315 | +13.640% |
| 2025-09-12 | 136.30 | 136.69 | 134.99 | 136.35 | -0.146% | 2,009,579 | +14.382% |
| 2025-09-11 | 135.82 | 136.62 | 135.68 | 136.55 | +0.984% | 2,543,562 | +14.215% |
| 2025-09-10 | 135.36 | 135.74 | 134.97 | 135.22 | +0.222% | 1,989,234 | +15.338% |
| 2025-09-09 | 134.55 | 135.00 | 134.38 | 134.92 | +0.148% | 2,261,044 | +15.594% |
| 2025-09-08 | 134.62 | 134.79 | 134.32 | 134.72 | +0.485% | 1,909,246 | +15.766% |
| 2025-09-05 | 134.76 | 134.97 | 133.30 | 134.07 | +0.090% | 3,009,869 | +16.327% |
| 2025-09-04 | 133.00 | 133.99 | 132.94 | 133.95 | +0.669% | 2,397,886 | +16.432% |
| 2025-09-03 | 133.00 | 133.15 | 132.50 | 133.06 | +0.423% | 2,546,435 | +17.210% |
| 2025-09-02 | 131.93 | 132.53 | 131.52 | 132.50 | -0.704% | 3,197,189 | +17.706% |
| 2025-08-29 | 133.86 | 133.89 | 133.12 | 133.44 | -0.581% | 2,163,183 | +16.876% |
| 2025-08-28 | 134.04 | 134.28 | 133.62 | 134.22 | +0.404% | 2,764,299 | +16.197% |
| 2025-08-27 | 133.25 | 133.80 | 133.22 | 133.68 | +0.037% | 1,565,441 | +16.667% |
| 2025-08-26 | 133.07 | 133.71 | 133.07 | 133.63 | +0.210% | 2,083,079 | +16.710% |
| 2025-08-25 | 133.94 | 134.01 | 133.32 | 133.35 | -0.648% | 2,025,399 | +16.955% |
| 2025-08-22 | 132.46 | 134.38 | 132.46 | 134.22 | +1.651% | 3,233,978 | +16.197% |
| 2025-08-21 | 132.03 | 132.48 | 131.76 | 132.04 | -0.385% | 3,152,456 | +18.116% |
| 2025-08-20 | 132.67 | 132.81 | 131.73 | 132.55 | -0.113% | 5,557,184 | +17.661% |
| 2025-08-19 | 133.43 | 133.56 | 132.53 | 132.70 | -0.532% | 3,362,849 | +17.528% |
| 2025-08-18 | 133.20 | 133.44 | 133.09 | 133.41 | +0.022% | 4,721,042 | +16.903% |
| 2025-08-15 | 133.67 | 133.69 | 133.16 | 133.38 | +0.022% | 1,600,101 | +16.929% |
| 2025-08-14 | 133.13 | 133.47 | 132.89 | 133.35 | -0.157% | 2,425,741 | +16.955% |
| 2025-08-13 | 133.46 | 133.74 | 129.82 | 133.56 | +0.459% | 2,269,525 | +16.771% |
| 2025-08-12 | 132.06 | 132.99 | 131.84 | 132.95 | +1.095% | 2,548,246 | +17.307% |
| 2025-08-11 | 131.80 | 132.03 | 131.30 | 131.51 | -0.265% | 3,282,545 | +18.592% |
| 2025-08-08 | 131.41 | 131.97 | 131.31 | 131.86 | +0.587% | 2,377,537 | +18.277% |
| 2025-08-07 | 131.70 | 131.83 | 130.46 | 131.09 | +0.237% | 2,779,458 | +18.972% |
| 2025-08-06 | 130.19 | 130.91 | 129.99 | 130.78 | +0.747% | 2,940,417 | +19.254% |
| 2025-08-05 | 130.40 | 130.58 | 129.54 | 129.81 | -0.277% | 2,230,933 | +20.145% |
| 2025-08-04 | 129.21 | 130.19 | 129.21 | 130.17 | +1.442% | 5,921,665 | +19.813% |
| 2025-08-01 | 129.13 | 129.13 | 127.77 | 128.32 | -1.262% | 8,378,944 | +21.540% |
| 2025-07-31 | 131.09 | 131.21 | 129.74 | 129.96 | -0.498% | 5,994,489 | +20.006% |
| 2025-07-30 | 131.03 | 131.34 | 130.10 | 130.61 | -0.336% | 4,468,304 | +19.409% |
| 2025-07-29 | 131.45 | 131.57 | 130.88 | 131.05 | -0.183% | 2,139,613 | +19.008% |
| 2025-07-28 | 131.62 | 131.63 | 131.04 | 131.29 | -0.447% | 1,965,342 | +18.790% |
| 2025-07-25 | 131.43 | 131.96 | 131.34 | 131.88 | +0.190% | 1,488,201 | +18.259% |
| 2025-07-24 | 131.80 | 131.95 | 131.60 | 131.63 | -0.205% | 1,664,258 | +18.484% |
| 2025-07-23 | 131.26 | 131.91 | 130.91 | 131.90 | +1.189% | 3,900,188 | +18.241% |
| 2025-07-22 | 130.32 | 130.46 | 129.65 | 130.35 | +0.169% | 1,964,878 | +19.647% |
| 2025-07-21 | 130.23 | 130.75 | 130.04 | 130.13 | +0.285% | 2,425,992 | +19.849% |
| 2025-07-18 | 130.33 | 130.37 | 129.63 | 129.76 | -0.077% | 1,766,376 | +20.191% |
| 2025-07-17 | 129.26 | 129.95 | 129.20 | 129.86 | +0.402% | 7,461,521 | +20.099% |
| 2025-07-16 | 128.94 | 129.40 | 128.24 | 129.34 | +0.388% | 3,145,199 | +20.581% |
| 2025-07-15 | 129.98 | 130.04 | 128.83 | 128.84 | -0.417% | 1,498,836 | +21.049% |
| 2025-07-14 | 129.10 | 129.47 | 128.89 | 129.38 | +0.139% | 3,144,909 | +20.544% |
| 2025-07-11 | 129.09 | 129.41 | 128.95 | 129.20 | -0.501% | 879,341 | +20.712% |
| 2025-07-10 | 129.43 | 130.00 | 129.26 | 129.85 | +0.208% | 1,261,963 | +20.108% |
| 2025-07-09 | 129.39 | 129.62 | 128.97 | 129.58 | +0.543% | 1,904,289 | +20.358% |
| 2025-07-08 | 128.81 | 129.13 | 128.60 | 128.88 | +0.171% | 1,526,773 | +21.012% |
| 2025-07-07 | 129.28 | 129.37 | 128.19 | 128.66 | -0.871% | 2,434,801 | +21.219% |
| 2025-07-03 | 129.38 | 129.95 | 129.25 | 129.79 | +0.573% | 1,570,129 | +20.163% |
| 2025-07-02 | 128.42 | 129.06 | 128.19 | 129.05 | +0.405% | 2,118,935 | +20.852% |
| 2025-07-01 | 128.19 | 128.71 | 128.09 | 128.53 | -0.054% | 3,796,467 | +21.341% |
| 2025-06-30 | 128.41 | 128.81 | 128.09 | 128.60 | +0.437% | 4,963,452 | +21.275% |
| 2025-06-27 | 127.77 | 128.44 | 127.36 | 128.04 | +0.447% | 3,147,812 | +21.806% |
| 2025-06-26 | 126.98 | 127.55 | 126.80 | 127.47 | +0.839% | 3,802,271 | +22.350% |
| 2025-06-25 | 126.52 | 126.54 | 126.09 | 126.41 | -0.071% | 2,421,409 | +23.376% |
| 2025-06-24 | 125.94 | 126.67 | 125.74 | 126.50 | +1.322% | 6,680,132 | +23.289% |
| 2025-06-23 | 123.51 | 124.91 | 123.20 | 124.85 | +0.897% | 6,718,589 | +24.918% |
| 2025-06-20 | 124.59 | 124.76 | 123.57 | 123.74 | -0.443% | 2,794,829 | +26.038% |
| 2025-06-18 | 124.46 | 124.96 | 124.06 | 124.29 | +0.032% | 4,647,764 | +25.481% |
| 2025-06-17 | 124.89 | 125.14 | 124.06 | 124.25 | -1.012% | 2,058,577 | +25.521% |
| 2025-06-16 | 125.33 | 126.04 | 125.28 | 125.52 | +0.104% | 3,243,135 | +24.251% |
| 2025-06-13 | 125.56 | 126.26 | 125.07 | 125.39 | -1.151% | 3,165,891 | +24.380% |
| 2025-06-12 | 126.13 | 126.90 | 126.13 | 126.85 | +0.396% | 1,639,263 | +22.948% |
| 2025-06-11 | 126.86 | 126.99 | 126.02 | 126.35 | -0.134% | 2,503,826 | +23.435% |
| 2025-06-10 | 126.09 | 126.58 | 125.82 | 126.52 | +0.476% | 2,072,885 | +23.269% |
| 2025-06-09 | 125.79 | 126.26 | 125.67 | 125.92 | +0.127% | 1,255,966 | +23.856% |
| 2025-06-06 | 125.70 | 126.00 | 125.38 | 125.76 | +0.769% | 1,264,307 | +24.014% |
| 2025-06-05 | 125.71 | 125.80 | 124.46 | 124.80 | -0.296% | 3,729,965 | +24.968% |
| 2025-06-04 | 125.07 | 125.54 | 125.04 | 125.17 | +0.256% | 2,672,904 | +24.599% |
| 2025-06-03 | 124.20 | 125.06 | 124.08 | 124.85 | +0.225% | 1,475,680 | +24.918% |
| 2025-06-02 | 123.66 | 124.58 | 123.07 | 124.57 | +0.744% | 2,623,027 | +25.199% |
| 2025-05-30 | 123.79 | 123.97 | 122.56 | 123.65 | -0.210% | 8,231,727 | +26.130% |
| 2025-05-29 | 124.54 | 124.54 | 123.24 | 123.91 | +0.364% | 5,597,496 | +25.866% |
| 2025-05-28 | 123.97 | 124.28 | 123.34 | 123.46 | 0.000% | 2,161,825 | +26.324% |