ACWX
iShares MSCI ACWI ex US ETF
stockNASDAQETF
At CloseNov 13, 2026 3:59:57 PM EST
73.65USD0.000%(0.00)3,783,515
Pre-marketNov 13, 2026 9:25:30 AM EST
73.80USD+0.204%(+0.15)
After-hoursNov 13, 2026 4:00:30 PM EST
73.66USD+0.014%(+0.01)
ACWX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 73.66 | 73.70 | 73.17 | 73.65 | 0.000% | 3,783,515 | 0.000% |
| 2026-11-12 | 73.51 | 74.01 | 73.48 | 73.65 | -0.915% | 3,512,378 | 0.000% |
| 2026-11-11 | 74.04 | 74.49 | 73.83 | 74.33 | +0.978% | 1,185,259 | -0.915% |
| 2026-11-10 | 73.76 | 74.02 | 73.20 | 73.61 | -0.688% | 1,529,063 | +0.054% |
| 2026-11-09 | 73.30 | 74.31 | 73.03 | 74.12 | +2.830% | 2,709,545 | -0.634% |
| 2026-11-06 | 71.83 | 72.48 | 71.69 | 72.08 | +0.222% | 3,348,386 | +2.178% |
| 2026-11-05 | 73.99 | 74.12 | 71.89 | 71.92 | -3.683% | 2,558,322 | +2.405% |
| 2026-11-04 | 74.57 | 74.90 | 74.28 | 74.67 | +1.911% | 1,439,129 | -1.366% |
| 2026-11-03 | 73.66 | 73.68 | 73.17 | 73.27 | -0.421% | 1,394,486 | +0.519% |
| 2026-11-02 | 73.95 | 74.36 | 73.53 | 73.58 | +0.232% | 2,065,291 | +0.095% |
| 2026-10-30 | 73.70 | 73.75 | 72.89 | 73.41 | -1.582% | 2,709,314 | +0.327% |
| 2026-10-29 | 74.39 | 74.67 | 74.27 | 74.59 | -0.054% | 1,728,746 | -1.260% |
| 2026-10-28 | 74.37 | 74.72 | 74.15 | 74.63 | +0.647% | 2,031,801 | -1.313% |
| 2026-10-27 | 73.78 | 74.26 | 73.66 | 74.15 | +0.843% | 1,937,156 | -0.674% |
| 2026-10-26 | 73.50 | 73.84 | 73.32 | 73.53 | +0.054% | 2,050,086 | +0.163% |
| 2026-10-23 | 73.06 | 73.59 | 72.94 | 73.49 | -0.217% | 1,859,652 | +0.218% |
| 2026-10-22 | 73.93 | 74.03 | 73.43 | 73.65 | -1.498% | 2,350,558 | 0.000% |
| 2026-10-21 | 75.02 | 75.02 | 74.42 | 74.77 | +0.376% | 1,820,886 | -1.498% |
| 2026-10-20 | 73.99 | 74.78 | 73.81 | 74.49 | +0.526% | 3,118,698 | -1.128% |
| 2026-10-19 | 74.63 | 74.63 | 74.05 | 74.10 | -0.162% | 2,143,644 | -0.607% |
| 2026-10-16 | 74.95 | 74.95 | 74.02 | 74.22 | -0.563% | 1,980,335 | -0.768% |
| 2026-10-15 | 73.99 | 74.67 | 73.70 | 74.64 | +0.417% | 1,571,909 | -1.326% |
| 2026-10-14 | 74.46 | 74.75 | 74.14 | 74.33 | -1.170% | 1,634,724 | -0.915% |
| 2026-10-13 | 75.11 | 75.26 | 74.94 | 75.21 | +0.080% | 1,735,793 | -2.074% |
| 2026-10-12 | 75.44 | 75.44 | 75.09 | 75.15 | -0.437% | 1,234,155 | -1.996% |
| 2026-10-09 | 75.35 | 75.48 | 75.17 | 75.48 | +0.842% | 2,000,659 | -2.424% |
| 2026-10-08 | 74.80 | 75.09 | 74.50 | 74.85 | -0.822% | 2,524,791 | -1.603% |
| 2026-10-07 | 75.27 | 75.61 | 75.06 | 75.47 | -1.191% | 2,131,586 | -2.412% |
| 2026-10-06 | 76.68 | 76.70 | 76.37 | 76.38 | -0.105% | 2,386,154 | -3.574% |
| 2026-10-05 | 76.03 | 76.56 | 75.95 | 76.46 | +0.592% | 1,672,071 | -3.675% |
| 2026-10-02 | 75.93 | 76.16 | 75.52 | 76.01 | +1.131% | 2,231,021 | -3.105% |
| 2026-10-01 | 75.48 | 75.50 | 74.65 | 75.16 | -0.608% | 2,955,813 | -2.009% |
| 2026-09-30 | 76.28 | 76.28 | 75.53 | 75.62 | -0.735% | 3,324,333 | -2.605% |
| 2026-09-29 | 75.95 | 76.25 | 75.71 | 76.18 | -0.118% | 2,528,070 | -3.321% |
| 2026-09-28 | 76.37 | 76.72 | 75.89 | 76.27 | -0.781% | 4,984,542 | -3.435% |
| 2026-09-25 | 76.76 | 77.05 | 76.39 | 76.87 | +0.893% | 4,343,265 | -4.189% |
| 2026-09-24 | 76.30 | 76.54 | 75.83 | 76.19 | -0.470% | 4,107,405 | -3.334% |
| 2026-09-23 | 77.23 | 77.23 | 76.32 | 76.55 | -1.657% | 5,228,023 | -3.788% |
| 2026-09-22 | 77.68 | 78.08 | 77.41 | 77.84 | +0.478% | 80,173,987 | -5.383% |
| 2026-09-21 | 77.26 | 77.57 | 76.98 | 77.47 | +1.560% | 881,611 | -4.931% |
| 2026-09-18 | 76.17 | 76.43 | 75.95 | 76.28 | -0.586% | 1,021,188 | -3.448% |
| 2026-09-17 | 76.81 | 76.82 | 76.57 | 76.73 | +1.307% | 1,294,628 | -4.014% |
| 2026-09-16 | 76.42 | 76.55 | 75.28 | 75.74 | -0.250% | 2,450,065 | -2.759% |
| 2026-09-15 | 76.19 | 76.19 | 75.68 | 75.93 | -0.446% | 4,966,394 | -3.003% |
| 2026-09-14 | 76.35 | 76.69 | 75.97 | 76.27 | -1.269% | 1,893,569 | -3.435% |
| 2026-09-11 | 77.62 | 77.62 | 77.22 | 77.25 | +0.809% | 10,583,785 | -4.660% |
| 2026-09-10 | 76.99 | 77.06 | 76.52 | 76.63 | -1.250% | 1,230,529 | -3.889% |
| 2026-09-09 | 78.10 | 78.11 | 77.50 | 77.60 | -0.818% | 726,338 | -5.090% |
| 2026-09-08 | 78.78 | 78.78 | 78.21 | 78.24 | -0.331% | 726,152 | -5.867% |
| 2026-09-04 | 78.07 | 78.59 | 77.94 | 78.50 | +0.525% | 1,343,116 | -6.178% |
| 2026-09-03 | 77.80 | 78.15 | 77.47 | 78.09 | +0.996% | 1,089,641 | -5.686% |
| 2026-09-02 | 77.08 | 77.33 | 76.96 | 77.32 | +0.625% | 1,310,220 | -4.747% |
| 2026-09-01 | 77.26 | 77.42 | 76.69 | 76.84 | -0.724% | 1,937,174 | -4.151% |
| 2026-08-31 | 77.81 | 77.87 | 77.27 | 77.40 | -0.271% | 8,650,668 | -4.845% |
| 2026-08-28 | 78.31 | 78.45 | 77.47 | 77.61 | -0.449% | 978,210 | -5.102% |
| 2026-08-27 | 78.03 | 78.07 | 77.66 | 77.96 | +0.077% | 1,920,942 | -5.528% |
| 2026-08-26 | 78.26 | 78.33 | 77.89 | 77.90 | -0.409% | 1,143,244 | -5.456% |
| 2026-08-25 | 77.98 | 78.24 | 77.78 | 78.22 | +0.994% | 1,394,696 | -5.842% |
| 2026-08-24 | 77.60 | 77.60 | 77.21 | 77.45 | -0.629% | 923,875 | -4.906% |
| 2026-08-21 | 78.11 | 78.11 | 77.80 | 77.94 | +0.828% | 1,958,676 | -5.504% |
| 2026-08-20 | 77.14 | 77.60 | 77.06 | 77.30 | +0.052% | 1,044,323 | -4.722% |
| 2026-08-19 | 77.41 | 77.67 | 77.05 | 77.26 | +0.638% | 1,279,195 | -4.673% |
| 2026-08-18 | 77.22 | 77.47 | 76.73 | 76.77 | -1.703% | 705,304 | -4.064% |
| 2026-08-17 | 78.24 | 78.43 | 78.00 | 78.10 | +0.295% | 1,114,361 | -5.698% |
| 2026-08-14 | 78.06 | 78.16 | 77.73 | 77.87 | -0.051% | 1,226,544 | -5.419% |
| 2026-08-13 | 77.89 | 78.06 | 77.75 | 77.91 | +0.206% | 1,472,949 | -5.468% |
| 2026-08-12 | 77.96 | 77.96 | 77.56 | 77.75 | +0.791% | 4,800,866 | -5.273% |
| 2026-08-11 | 77.47 | 77.53 | 76.95 | 77.14 | +0.130% | 896,159 | -4.524% |
| 2026-08-10 | 77.21 | 77.22 | 76.95 | 77.04 | -0.478% | 1,028,873 | -4.400% |
| 2026-08-07 | 77.56 | 77.64 | 77.05 | 77.41 | +1.005% | 1,334,385 | -4.857% |
| 2026-08-06 | 76.65 | 77.05 | 76.47 | 76.64 | -0.364% | 1,175,885 | -3.901% |
| 2026-08-05 | 77.26 | 77.35 | 76.89 | 76.92 | +0.078% | 1,238,257 | -4.251% |
| 2026-08-04 | 76.31 | 76.95 | 76.20 | 76.86 | +1.586% | 2,825,502 | -4.176% |
| 2026-08-03 | 75.23 | 75.70 | 74.98 | 75.66 | +0.545% | 3,995,994 | -2.657% |
| 2026-07-31 | 75.67 | 75.70 | 74.60 | 75.25 | -0.172% | 1,879,230 | -2.126% |
| 2026-07-30 | 74.51 | 75.41 | 74.32 | 75.38 | +3.020% | 1,673,680 | -2.295% |
| 2026-07-29 | 73.74 | 74.48 | 72.88 | 73.17 | -1.041% | 1,933,336 | +0.656% |
| 2026-07-28 | 73.43 | 74.25 | 73.33 | 73.94 | -0.658% | 2,593,822 | -0.392% |
| 2026-07-27 | 74.92 | 74.92 | 73.93 | 74.43 | +0.445% | 2,697,357 | -1.048% |
| 2026-07-24 | 74.43 | 74.68 | 74.00 | 74.10 | -0.283% | 1,381,316 | -0.607% |
| 2026-07-23 | 74.20 | 74.64 | 73.92 | 74.31 | -0.999% | 2,360,881 | -0.888% |
| 2026-07-22 | 75.05 | 75.28 | 75.00 | 75.06 | -0.027% | 1,528,283 | -1.878% |
| 2026-07-21 | 74.78 | 75.17 | 74.40 | 75.08 | +1.817% | 1,260,876 | -1.905% |
| 2026-07-20 | 74.35 | 74.43 | 73.65 | 73.74 | -0.365% | 3,967,598 | -0.122% |
| 2026-07-17 | 73.40 | 74.28 | 73.20 | 74.01 | -0.764% | 1,856,316 | -0.486% |
| 2026-07-16 | 74.69 | 74.93 | 74.34 | 74.58 | -1.127% | 862,709 | -1.247% |
| 2026-07-15 | 75.53 | 75.56 | 74.72 | 75.43 | +0.373% | 953,983 | -2.360% |
| 2026-07-14 | 75.33 | 75.54 | 75.08 | 75.15 | +1.076% | 797,443 | -1.996% |
| 2026-07-13 | 74.87 | 74.94 | 74.23 | 74.35 | -1.835% | 1,039,123 | -0.941% |
| 2026-07-10 | 75.58 | 75.86 | 75.14 | 75.74 | +0.358% | 1,055,989 | -2.759% |
| 2026-07-09 | 75.29 | 75.64 | 75.15 | 75.47 | +0.734% | 896,286 | -2.412% |
| 2026-07-08 | 74.50 | 74.96 | 74.00 | 74.92 | -0.293% | 1,374,853 | -1.695% |
| 2026-07-07 | 75.66 | 75.84 | 74.90 | 75.14 | -1.688% | 1,271,672 | -1.983% |
| 2026-07-06 | 75.95 | 76.47 | 75.95 | 76.43 | +1.595% | 1,203,777 | -3.637% |
| 2026-07-02 | 75.74 | 76.20 | 74.61 | 75.23 | +0.320% | 2,674,919 | -2.100% |
| 2026-07-01 | 75.13 | 75.48 | 74.95 | 74.99 | -1.472% | 4,083,806 | -1.787% |
| 2026-06-30 | 75.50 | 76.11 | 75.41 | 76.11 | +0.821% | 2,562,572 | -3.232% |
| 2026-06-29 | 75.17 | 75.51 | 74.39 | 75.49 | +0.640% | 1,459,239 | -2.437% |
| 2026-06-26 | 74.72 | 75.38 | 74.56 | 75.01 | -0.728% | 788,918 | -1.813% |
| 2026-06-25 | 75.82 | 76.16 | 75.12 | 75.56 | +0.922% | 1,074,983 | -2.528% |
| 2026-06-24 | 75.01 | 75.11 | 74.46 | 74.87 | -0.080% | 1,344,082 | -1.629% |
| 2026-06-23 | 74.97 | 75.60 | 74.70 | 74.93 | -3.166% | 1,321,884 | -1.708% |
| 2026-06-22 | 77.43 | 77.57 | 77.23 | 77.38 | +0.363% | 1,116,166 | -4.820% |
| 2026-06-18 | 77.09 | 77.27 | 76.90 | 77.10 | +1.407% | 1,315,991 | -4.475% |
| 2026-06-17 | 77.15 | 77.48 | 75.97 | 76.03 | -0.510% | 6,508,059 | -3.130% |
| 2026-06-16 | 76.89 | 77.08 | 76.36 | 76.42 | -0.482% | 2,114,646 | -3.625% |
| 2026-06-15 | 77.07 | 77.15 | 76.69 | 76.79 | +0.432% | 1,440,117 | -4.089% |
| 2026-06-12 | 76.22 | 76.72 | 75.76 | 76.46 | +0.420% | 1,563,670 | -3.675% |
| 2026-06-11 | 74.38 | 76.24 | 74.18 | 76.14 | +3.409% | 1,842,409 | -3.270% |
| 2026-06-10 | 74.25 | 74.86 | 73.59 | 73.63 | -1.472% | 1,299,155 | +0.027% |
| 2026-06-09 | 75.68 | 75.92 | 73.28 | 74.73 | +0.107% | 1,619,290 | -1.445% |
| 2026-06-08 | 74.79 | 75.16 | 74.51 | 74.65 | +0.988% | 1,343,622 | -1.340% |
| 2026-06-05 | 75.75 | 75.75 | 73.70 | 73.92 | -3.875% | 1,595,191 | -0.365% |
| 2026-06-04 | 76.48 | 77.02 | 76.35 | 76.90 | +0.222% | 1,445,426 | -4.226% |
| 2026-06-03 | 77.32 | 77.33 | 76.66 | 76.73 | -1.057% | 1,107,070 | -4.014% |
| 2026-06-02 | 77.10 | 77.58 | 77.08 | 77.55 | +0.793% | 1,056,629 | -5.029% |
| 2026-06-01 | 76.50 | 77.25 | 76.22 | 76.94 | +0.575% | 3,631,378 | -4.276% |
| 2026-05-29 | 76.83 | 76.98 | 76.44 | 76.50 | +0.065% | 1,633,550 | -3.725% |
| 2026-05-28 | 75.70 | 76.64 | 75.64 | 76.45 | +0.144% | 2,526,458 | -3.663% |
| 2026-05-27 | 76.65 | 76.69 | 76.08 | 76.34 | -0.313% | 1,726,824 | -3.524% |
| 2026-05-26 | 76.51 | 76.64 | 76.25 | 76.58 | +1.984% | 1,575,614 | -3.826% |
| 2026-05-22 | 75.36 | 75.53 | 75.02 | 75.09 | -0.279% | 1,049,013 | -1.918% |
| 2026-05-21 | 74.38 | 75.53 | 74.20 | 75.30 | +0.628% | 1,639,453 | -2.191% |
| 2026-05-20 | 73.69 | 74.92 | 73.61 | 74.83 | +1.810% | 2,919,981 | -1.577% |
| 2026-05-19 | 73.27 | 73.98 | 73.13 | 73.50 | -0.823% | 1,434,763 | +0.204% |
| 2026-05-18 | 74.37 | 74.40 | 73.50 | 74.11 | +0.570% | 1,660,810 | -0.621% |
| 2026-05-15 | 73.95 | 74.01 | 73.49 | 73.69 | -2.281% | 981,536 | -0.054% |
| 2026-05-14 | 75.40 | 75.60 | 75.19 | 75.41 | -0.053% | 820,939 | -2.334% |
| 2026-05-13 | 74.90 | 75.53 | 74.75 | 75.45 | +1.018% | 716,566 | -2.386% |
| 2026-05-12 | 74.67 | 74.92 | 74.04 | 74.69 | -1.321% | 1,042,448 | -1.392% |
| 2026-05-11 | 75.79 | 75.89 | 75.58 | 75.69 | -0.132% | 1,497,622 | -2.695% |
| 2026-05-08 | 75.56 | 75.82 | 75.41 | 75.79 | +1.351% | 1,259,680 | -2.824% |
| 2026-05-07 | 76.08 | 76.08 | 74.75 | 74.78 | -1.592% | 1,975,656 | -1.511% |
| 2026-05-06 | 75.68 | 76.08 | 75.47 | 75.99 | +2.745% | 1,343,903 | -3.079% |
| 2026-05-05 | 73.72 | 74.11 | 73.53 | 73.96 | +1.440% | 1,142,450 | -0.419% |
| 2026-05-04 | 73.39 | 73.72 | 72.73 | 72.91 | -1.005% | 3,956,694 | +1.015% |
| 2026-05-01 | 73.66 | 74.19 | 73.60 | 73.65 | +0.027% | 2,822,905 | 0.000% |
| 2026-04-30 | 72.95 | 73.80 | 72.73 | 73.63 | +2.150% | 3,673,536 | +0.027% |
| 2026-04-29 | 72.50 | 72.50 | 71.79 | 72.08 | -0.798% | 1,865,882 | +2.178% |
| 2026-04-28 | 72.70 | 72.86 | 72.32 | 72.66 | -0.724% | 1,168,254 | +1.363% |
| 2026-04-27 | 73.37 | 73.56 | 73.08 | 73.19 | -0.164% | 1,316,866 | +0.629% |
| 2026-04-24 | 73.10 | 73.41 | 72.81 | 73.31 | +1.034% | 1,341,891 | +0.464% |
| 2026-04-23 | 73.00 | 73.25 | 71.83 | 72.56 | -1.091% | 3,417,592 | +1.502% |
| 2026-04-22 | 73.37 | 73.49 | 73.12 | 73.36 | +0.825% | 1,171,374 | +0.395% |
| 2026-04-21 | 73.92 | 73.97 | 72.66 | 72.76 | -1.927% | 1,878,907 | +1.223% |
| 2026-04-20 | 73.99 | 74.19 | 73.70 | 74.19 | -0.376% | 2,492,937 | -0.728% |
| 2026-04-17 | 74.58 | 75.08 | 74.36 | 74.47 | +1.375% | 1,916,382 | -1.101% |
| 2026-04-16 | 73.75 | 73.75 | 73.25 | 73.46 | -0.041% | 1,604,226 | +0.259% |
| 2026-04-15 | 73.48 | 73.56 | 73.25 | 73.49 | -0.177% | 1,504,704 | +0.218% |
| 2026-04-14 | 73.23 | 73.69 | 73.13 | 73.62 | +1.154% | 1,553,523 | +0.041% |
| 2026-04-13 | 71.75 | 72.81 | 71.64 | 72.78 | +0.678% | 4,827,468 | +1.195% |
| 2026-04-10 | 72.56 | 72.66 | 72.06 | 72.29 | +0.250% | 1,314,143 | +1.881% |
| 2026-04-09 | 71.57 | 72.36 | 71.30 | 72.11 | -0.208% | 2,879,459 | +2.136% |
| 2026-04-08 | 72.57 | 72.58 | 71.74 | 72.26 | +4.226% | 4,869,655 | +1.924% |
| 2026-04-07 | 68.95 | 69.40 | 68.25 | 69.33 | +0.043% | 4,618,094 | +6.231% |
| 2026-04-06 | 69.00 | 69.44 | 69.00 | 69.30 | +0.537% | 2,537,468 | +6.277% |
| 2026-04-02 | 67.76 | 69.23 | 67.67 | 68.93 | -0.663% | 3,456,257 | +6.848% |
| 2026-04-01 | 69.30 | 69.86 | 69.09 | 69.39 | +1.344% | 12,046,227 | +6.139% |
| 2026-03-31 | 66.98 | 68.52 | 66.87 | 68.47 | +3.289% | 4,218,681 | +7.565% |
| 2026-03-30 | 66.87 | 66.99 | 65.98 | 66.29 | -0.060% | 1,850,116 | +11.103% |
| 2026-03-27 | 66.70 | 67.03 | 66.12 | 66.33 | -0.718% | 1,316,964 | +11.036% |
| 2026-03-26 | 67.49 | 68.04 | 66.81 | 66.81 | -2.481% | 2,053,220 | +10.238% |
| 2026-03-25 | 68.50 | 68.83 | 68.10 | 68.51 | +1.496% | 2,134,507 | +7.503% |
| 2026-03-24 | 67.00 | 67.88 | 66.80 | 67.50 | -0.779% | 2,914,739 | +9.111% |
| 2026-03-23 | 67.59 | 68.79 | 67.38 | 68.03 | +2.501% | 3,193,910 | +8.261% |
| 2026-03-20 | 67.88 | 68.13 | 66.05 | 66.37 | -3.053% | 2,241,340 | +10.969% |
| 2026-03-19 | 67.26 | 68.80 | 67.16 | 68.46 | -0.190% | 6,513,232 | +7.581% |
| 2026-03-18 | 69.45 | 69.65 | 68.56 | 68.59 | -1.902% | 2,487,956 | +7.377% |
| 2026-03-17 | 70.17 | 70.31 | 69.80 | 69.92 | +0.416% | 2,100,440 | +5.335% |
| 2026-03-16 | 69.26 | 69.83 | 69.18 | 69.63 | +2.097% | 3,502,747 | +5.773% |
| 2026-03-13 | 69.21 | 69.52 | 68.07 | 68.20 | -0.886% | 6,056,316 | +7.991% |
| 2026-03-12 | 69.53 | 69.56 | 68.56 | 68.81 | -2.008% | 11,062,887 | +7.034% |
| 2026-03-11 | 70.12 | 70.52 | 69.75 | 70.22 | -0.100% | 2,236,869 | +4.885% |
| 2026-03-10 | 70.50 | 71.44 | 70.07 | 70.29 | +0.285% | 3,758,789 | +4.780% |
| 2026-03-09 | 68.33 | 70.29 | 67.81 | 70.09 | +1.140% | 4,018,567 | +5.079% |
| 2026-03-06 | 68.73 | 69.64 | 68.50 | 69.30 | -0.830% | 3,043,414 | +6.277% |
| 2026-03-05 | 70.25 | 70.74 | 69.15 | 69.88 | -2.156% | 2,277,632 | +5.395% |
| 2026-03-04 | 70.98 | 71.59 | 70.66 | 71.42 | +1.119% | 4,591,603 | +3.122% |
| 2026-03-03 | 69.81 | 70.96 | 68.84 | 70.63 | -3.485% | 6,205,042 | +4.276% |
| 2026-03-02 | 72.69 | 73.49 | 72.51 | 73.18 | -1.706% | 3,255,447 | +0.642% |
| 2026-02-27 | 74.40 | 74.76 | 74.27 | 74.45 | -0.241% | 2,263,351 | -1.075% |
| 2026-02-26 | 74.75 | 74.82 | 74.01 | 74.63 | -0.281% | 4,263,810 | -1.313% |
| 2026-02-25 | 74.66 | 74.92 | 74.49 | 74.84 | +1.012% | 1,506,909 | -1.590% |
| 2026-02-24 | 73.74 | 74.27 | 73.61 | 74.09 | +0.597% | 2,046,426 | -0.594% |
| 2026-02-23 | 73.90 | 74.17 | 73.42 | 73.65 | -0.634% | 2,428,619 | 0.000% |
| 2026-02-20 | 73.17 | 74.12 | 73.10 | 74.12 | +1.229% | 2,468,454 | -0.634% |
| 2026-02-19 | 72.88 | 73.22 | 72.68 | 73.22 | -0.177% | 1,842,988 | +0.587% |
| 2026-02-18 | 73.29 | 73.74 | 73.14 | 73.35 | +0.342% | 2,244,819 | +0.409% |
| 2026-02-17 | 72.73 | 73.25 | 72.31 | 73.10 | -0.205% | 2,505,522 | +0.752% |
| 2026-02-13 | 72.92 | 73.35 | 72.46 | 73.25 | +0.342% | 2,442,944 | +0.546% |
| 2026-02-12 | 73.96 | 74.02 | 72.83 | 73.00 | -1.030% | 2,572,738 | +0.890% |
| 2026-02-11 | 73.66 | 73.86 | 73.14 | 73.76 | +0.820% | 3,170,701 | -0.149% |
| 2026-02-10 | 73.35 | 73.36 | 73.11 | 73.16 | +0.288% | 1,856,225 | +0.670% |
| 2026-02-09 | 72.33 | 73.03 | 72.26 | 72.95 | +1.249% | 2,665,402 | +0.960% |
| 2026-02-06 | 71.40 | 72.07 | 71.37 | 72.05 | +2.344% | 1,690,196 | +2.221% |
| 2026-02-05 | 70.59 | 71.01 | 70.30 | 70.40 | -1.124% | 1,888,968 | +4.616% |
| 2026-02-04 | 71.87 | 72.02 | 70.88 | 71.20 | -0.196% | 2,612,468 | +3.441% |
| 2026-02-03 | 71.42 | 71.55 | 70.75 | 71.34 | +0.168% | 2,222,591 | +3.238% |
| 2026-02-02 | 70.67 | 71.29 | 70.66 | 71.22 | +0.622% | 3,546,938 | +3.412% |
| 2026-01-30 | 71.54 | 71.61 | 70.49 | 70.78 | -1.599% | 2,838,642 | +4.055% |
| 2026-01-29 | 72.26 | 72.33 | 71.02 | 71.93 | +0.307% | 3,637,670 | +2.391% |
| 2026-01-28 | 71.75 | 71.89 | 71.35 | 71.71 | -0.361% | 2,986,775 | +2.705% |
| 2026-01-27 | 71.52 | 72.05 | 71.52 | 71.97 | +1.609% | 3,105,471 | +2.334% |
| 2026-01-26 | 70.90 | 71.07 | 70.80 | 70.83 | +0.368% | 2,522,224 | +3.981% |
| 2026-01-23 | 70.00 | 70.62 | 69.89 | 70.57 | +0.599% | 2,720,850 | +4.364% |
| 2026-01-22 | 70.15 | 70.30 | 69.97 | 70.15 | +0.588% | 4,580,559 | +4.989% |
| 2026-01-21 | 69.48 | 70.02 | 69.16 | 69.74 | +1.029% | 6,706,152 | +5.607% |
| 2026-01-20 | 69.14 | 69.50 | 68.91 | 69.03 | -1.231% | 3,151,405 | +6.693% |
| 2026-01-16 | 69.96 | 69.96 | 69.60 | 69.89 | -0.057% | 3,266,098 | +5.380% |
| 2026-01-15 | 69.91 | 70.14 | 69.83 | 69.93 | +0.244% | 8,885,193 | +5.320% |
| 2026-01-14 | 69.73 | 69.76 | 69.47 | 69.76 | +0.432% | 2,800,065 | +5.576% |
| 2026-01-13 | 69.75 | 69.75 | 69.30 | 69.46 | -0.516% | 1,974,792 | +6.032% |
| 2026-01-12 | 69.53 | 69.86 | 69.47 | 69.82 | +0.823% | 2,841,029 | +5.486% |
| 2026-01-09 | 68.92 | 69.30 | 68.89 | 69.25 | +0.727% | 2,818,391 | +6.354% |
| 2026-01-08 | 68.55 | 68.76 | 68.47 | 68.75 | 0.000% | 2,193,545 | +7.127% |
| 2026-01-07 | 69.00 | 69.00 | 68.69 | 68.75 | -0.564% | 2,657,594 | +7.127% |
| 2026-01-06 | 69.14 | 69.25 | 69.02 | 69.14 | +0.377% | 1,975,367 | +6.523% |
| 2026-01-05 | 68.40 | 68.92 | 68.31 | 68.88 | +1.101% | 3,598,740 | +6.925% |
| 2026-01-02 | 68.01 | 68.13 | 67.76 | 68.13 | +1.490% | 3,503,203 | +8.102% |
| 2025-12-31 | 67.42 | 67.42 | 67.10 | 67.13 | -0.445% | 4,284,537 | +9.712% |
| 2025-12-30 | 67.48 | 67.62 | 67.40 | 67.43 | +0.223% | 2,545,274 | +9.224% |
| 2025-12-29 | 67.24 | 67.36 | 67.11 | 67.28 | -0.311% | 1,673,607 | +9.468% |
| 2025-12-26 | 67.42 | 67.49 | 67.31 | 67.49 | +0.357% | 1,102,767 | +9.127% |
| 2025-12-24 | 67.26 | 67.31 | 67.16 | 67.25 | +0.089% | 890,014 | +9.517% |
| 2025-12-23 | 67.09 | 67.23 | 66.95 | 67.19 | +0.674% | 1,165,281 | +9.615% |
| 2025-12-22 | 66.70 | 66.81 | 66.56 | 66.74 | +0.391% | 1,437,153 | +10.354% |
| 2025-12-19 | 66.37 | 66.68 | 66.32 | 66.48 | +0.758% | 2,135,633 | +10.785% |
| 2025-12-18 | 66.05 | 66.31 | 65.85 | 65.98 | +0.902% | 2,212,264 | +11.625% |
| 2025-12-17 | 65.98 | 66.02 | 65.39 | 65.39 | -0.804% | 1,961,745 | +12.632% |
| 2025-12-16 | 66.06 | 66.15 | 65.70 | 65.92 | -2.138% | 1,600,915 | +11.726% |
| 2025-12-15 | 67.69 | 67.70 | 67.25 | 67.36 | +0.298% | 1,874,484 | +9.338% |
| 2025-12-12 | 67.72 | 67.73 | 66.90 | 67.16 | -0.710% | 1,633,131 | +9.663% |
| 2025-12-11 | 67.43 | 67.71 | 67.29 | 67.64 | +0.311% | 1,289,251 | +8.885% |
| 2025-12-10 | 66.69 | 67.54 | 66.69 | 67.43 | +1.125% | 1,259,611 | +9.224% |
| 2025-12-09 | 66.80 | 66.89 | 66.65 | 66.68 | -0.105% | 815,721 | +10.453% |
| 2025-12-08 | 67.03 | 67.03 | 66.62 | 66.75 | -0.329% | 1,595,755 | +10.337% |
| 2025-12-05 | 67.15 | 67.30 | 66.90 | 66.97 | +0.224% | 1,950,818 | +9.975% |
| 2025-12-04 | 66.92 | 66.95 | 66.67 | 66.82 | +0.315% | 1,167,339 | +10.221% |
| 2025-12-03 | 66.33 | 66.63 | 66.31 | 66.61 | +0.392% | 1,280,018 | +10.569% |
| 2025-12-02 | 66.45 | 66.45 | 66.14 | 66.35 | +0.166% | 1,137,294 | +11.002% |
| 2025-12-01 | 66.28 | 66.48 | 66.18 | 66.24 | -0.376% | 1,157,287 | +11.187% |
| 2025-11-28 | 66.25 | 66.51 | 66.13 | 66.49 | +0.362% | 1,067,118 | +10.769% |
| 2025-11-26 | 65.83 | 66.36 | 65.83 | 66.25 | +1.022% | 1,360,678 | +11.170% |
| 2025-11-25 | 65.19 | 65.59 | 64.91 | 65.58 | +0.908% | 925,146 | +12.306% |
| 2025-11-24 | 64.67 | 65.06 | 64.59 | 64.99 | +0.433% | 1,200,896 | +13.325% |
| 2025-11-21 | 64.31 | 64.91 | 64.01 | 64.71 | +0.999% | 1,908,143 | +13.815% |
| 2025-11-20 | 65.55 | 65.56 | 64.07 | 64.07 | -1.370% | 1,539,784 | +14.952% |
| 2025-11-19 | 65.07 | 65.32 | 64.68 | 64.96 | -0.276% | 1,393,601 | +13.377% |
| 2025-11-18 | 65.04 | 65.39 | 64.73 | 65.14 | -0.913% | 1,575,704 | +13.064% |
| 2025-11-17 | 66.14 | 66.36 | 65.52 | 65.74 | -1.232% | 924,877 | +12.032% |
| 2025-11-14 | 66.16 | 66.80 | 66.07 | 66.56 | -0.135% | 1,550,234 | +10.652% |
| 2025-11-13 | 67.32 | 67.43 | 66.56 | 66.65 | -1.186% | 826,626 | +10.503% |
| 2025-11-12 | 67.28 | 67.50 | 67.27 | 67.45 | +0.477% | 1,023,624 | +9.192% |
| 2025-11-11 | 66.97 | 67.23 | 66.89 | 67.13 | +0.494% | 595,729 | +9.712% |
| 2025-11-10 | 66.55 | 66.82 | 66.31 | 66.80 | +1.335% | 1,036,694 | +10.254% |
| 2025-11-07 | 65.38 | 65.94 | 65.19 | 65.92 | +0.167% | 1,031,649 | +11.726% |
| 2025-11-06 | 66.16 | 66.21 | 65.64 | 65.81 | -0.394% | 890,617 | +11.913% |
| 2025-11-05 | 65.64 | 66.21 | 65.64 | 66.07 | +0.716% | 1,457,463 | +11.473% |
| 2025-11-04 | 65.67 | 66.01 | 65.57 | 65.60 | -1.353% | 515,903 | +12.271% |
| 2025-11-03 | 66.57 | 66.57 | 66.21 | 66.50 | +0.226% | 833,859 | +10.752% |
| 2025-10-31 | 66.43 | 66.43 | 66.07 | 66.35 | -0.211% | 1,573,362 | +11.002% |
| 2025-10-30 | 66.40 | 66.72 | 66.34 | 66.49 | -0.583% | 1,035,213 | +10.769% |
| 2025-10-29 | 67.34 | 67.45 | 66.58 | 66.88 | -0.313% | 1,474,895 | +10.123% |
| 2025-10-28 | 66.92 | 67.21 | 66.83 | 67.09 | +0.060% | 1,188,485 | +9.778% |
| 2025-10-27 | 67.04 | 67.07 | 66.88 | 67.05 | +0.766% | 981,771 | +9.843% |
| 2025-10-24 | 66.54 | 66.64 | 66.46 | 66.54 | +0.377% | 822,464 | +10.685% |
| 2025-10-23 | 66.02 | 66.40 | 66.02 | 66.29 | +0.561% | 563,949 | +11.103% |
| 2025-10-22 | 66.02 | 66.16 | 65.60 | 65.92 | -0.061% | 652,999 | +11.726% |
| 2025-10-21 | 66.21 | 66.22 | 65.95 | 65.96 | -0.887% | 534,421 | +11.659% |
| 2025-10-20 | 66.29 | 66.61 | 66.24 | 66.55 | +1.002% | 1,032,548 | +10.669% |
| 2025-10-17 | 65.60 | 65.98 | 65.51 | 65.89 | +0.046% | 868,909 | +11.777% |
| 2025-10-16 | 65.99 | 66.23 | 65.66 | 65.86 | +0.458% | 1,788,400 | +11.828% |
| 2025-10-15 | 65.55 | 65.76 | 65.18 | 65.56 | +0.800% | 790,982 | +12.340% |
| 2025-10-14 | 64.39 | 65.28 | 64.29 | 65.04 | +0.108% | 838,418 | +13.238% |
| 2025-10-13 | 64.64 | 65.10 | 64.64 | 64.97 | +1.547% | 1,018,002 | +13.360% |
| 2025-10-10 | 65.50 | 65.53 | 63.92 | 63.98 | -2.425% | 1,188,964 | +15.114% |
| 2025-10-09 | 66.21 | 66.21 | 65.39 | 65.57 | -0.892% | 721,724 | +12.323% |
| 2025-10-08 | 65.98 | 66.17 | 65.96 | 66.16 | +0.471% | 510,153 | +11.321% |
| 2025-10-07 | 66.32 | 66.32 | 65.82 | 65.85 | -0.783% | 806,264 | +11.845% |
| 2025-10-06 | 66.33 | 66.50 | 66.28 | 66.37 | +0.302% | 759,418 | +10.969% |
| 2025-10-03 | 66.02 | 66.31 | 65.99 | 66.17 | +0.685% | 867,177 | +11.304% |
| 2025-10-02 | 65.84 | 65.93 | 65.41 | 65.72 | +0.275% | 825,163 | +12.066% |
| 2025-10-01 | 65.37 | 65.60 | 65.11 | 65.54 | +0.815% | 839,769 | +12.374% |
| 2025-09-30 | 64.80 | 65.08 | 64.69 | 65.01 | +0.386% | 1,984,458 | +13.290% |
| 2025-09-29 | 64.79 | 64.84 | 64.63 | 64.76 | +0.575% | 718,655 | +13.728% |
| 2025-09-26 | 64.14 | 64.39 | 64.10 | 64.39 | +0.452% | 793,584 | +14.381% |
| 2025-09-25 | 64.07 | 64.20 | 63.87 | 64.10 | -0.651% | 1,051,786 | +14.899% |
| 2025-09-24 | 64.73 | 64.81 | 64.45 | 64.52 | -0.524% | 1,224,652 | +14.151% |
| 2025-09-23 | 65.24 | 65.24 | 64.80 | 64.86 | -0.077% | 980,343 | +13.552% |
| 2025-09-22 | 64.79 | 64.97 | 64.58 | 64.91 | +0.371% | 1,261,849 | +13.465% |
| 2025-09-19 | 64.68 | 64.78 | 64.56 | 64.67 | -0.278% | 831,933 | +13.886% |
| 2025-09-18 | 64.70 | 64.93 | 64.49 | 64.85 | +0.108% | 757,398 | +13.570% |
| 2025-09-17 | 64.90 | 65.26 | 64.46 | 64.78 | -0.077% | 945,113 | +13.692% |
| 2025-09-16 | 64.94 | 64.94 | 64.58 | 64.83 | +0.031% | 612,796 | +13.605% |
| 2025-09-15 | 64.68 | 64.81 | 64.55 | 64.81 | +0.793% | 1,394,704 | +13.640% |
| 2025-09-12 | 64.42 | 64.42 | 64.19 | 64.30 | -0.310% | 803,584 | +14.541% |
| 2025-09-11 | 64.19 | 64.53 | 64.11 | 64.50 | +1.161% | 1,084,088 | +14.186% |
| 2025-09-10 | 63.97 | 64.02 | 63.70 | 63.76 | +0.189% | 1,611,018 | +15.511% |
| 2025-09-09 | 63.68 | 63.77 | 63.54 | 63.64 | -0.110% | 3,749,879 | +15.729% |
| 2025-09-08 | 63.58 | 63.72 | 63.39 | 63.71 | +0.951% | 1,016,430 | +15.602% |
| 2025-09-05 | 63.37 | 63.47 | 62.89 | 63.11 | +0.606% | 1,308,260 | +16.701% |
| 2025-09-04 | 62.49 | 62.74 | 62.40 | 62.73 | +0.448% | 439,469 | +17.408% |
| 2025-09-03 | 62.41 | 62.54 | 62.29 | 62.45 | +0.193% | 1,415,255 | +17.934% |
| 2025-09-02 | 62.00 | 62.35 | 61.88 | 62.33 | -0.653% | 1,098,751 | +18.161% |
| 2025-08-29 | 62.76 | 62.81 | 62.58 | 62.74 | -0.476% | 697,901 | +17.389% |
| 2025-08-28 | 62.99 | 63.09 | 62.87 | 63.04 | +0.382% | 383,609 | +16.831% |
| 2025-08-27 | 62.57 | 62.82 | 62.39 | 62.80 | -0.270% | 445,597 | +17.277% |
| 2025-08-26 | 62.95 | 63.03 | 62.85 | 62.97 | -0.095% | 772,656 | +16.960% |
| 2025-08-25 | 63.53 | 63.58 | 63.03 | 63.03 | -1.021% | 699,711 | +16.849% |
| 2025-08-22 | 62.98 | 63.77 | 62.90 | 63.68 | +1.595% | 699,320 | +15.656% |
| 2025-08-21 | 62.70 | 62.77 | 62.54 | 62.68 | -0.350% | 791,081 | +17.502% |
| 2025-08-20 | 62.88 | 62.96 | 62.70 | 62.90 | +0.127% | 597,399 | +17.091% |
| 2025-08-19 | 63.05 | 63.11 | 62.75 | 62.82 | -0.286% | 556,313 | +17.240% |
| 2025-08-18 | 62.95 | 63.00 | 62.79 | 63.00 | +0.079% | 771,460 | +16.905% |
| 2025-08-15 | 63.03 | 63.03 | 62.85 | 62.95 | +0.495% | 905,967 | +16.998% |
| 2025-08-14 | 62.58 | 62.70 | 62.45 | 62.64 | -0.477% | 648,190 | +17.577% |
| 2025-08-13 | 62.82 | 62.97 | 62.79 | 62.94 | +0.720% | 743,365 | +17.016% |
| 2025-08-12 | 62.14 | 62.49 | 61.97 | 62.49 | +1.231% | 449,307 | +17.859% |
| 2025-08-11 | 61.78 | 61.87 | 61.67 | 61.73 | -0.371% | 454,588 | +19.310% |
| 2025-08-08 | 61.89 | 62.04 | 61.80 | 61.96 | +0.308% | 780,511 | +18.867% |
| 2025-08-07 | 61.96 | 61.96 | 61.50 | 61.77 | +0.783% | 914,791 | +19.233% |
| 2025-08-06 | 61.20 | 61.34 | 61.08 | 61.29 | +0.657% | 813,748 | +20.166% |
| 2025-08-05 | 60.91 | 60.99 | 60.68 | 60.89 | +0.197% | 639,095 | +20.956% |
| 2025-08-04 | 60.61 | 60.79 | 60.59 | 60.77 | +1.266% | 634,118 | +21.195% |
| 2025-08-01 | 60.10 | 60.10 | 59.67 | 60.01 | -0.415% | 1,483,445 | +22.730% |
| 2025-07-31 | 60.57 | 60.62 | 60.16 | 60.26 | -0.921% | 1,078,286 | +22.220% |
| 2025-07-30 | 61.11 | 61.20 | 60.61 | 60.82 | -0.686% | 977,205 | +21.095% |
| 2025-07-29 | 61.31 | 61.38 | 61.16 | 61.24 | -0.114% | 686,921 | +20.265% |
| 2025-07-28 | 61.60 | 61.63 | 61.20 | 61.31 | -1.256% | 1,235,633 | +20.127% |
| 2025-07-25 | 61.88 | 62.11 | 61.72 | 62.09 | -0.161% | 837,397 | +18.618% |
| 2025-07-24 | 62.33 | 62.45 | 62.18 | 62.19 | -0.687% | 625,083 | +18.427% |
| 2025-07-23 | 62.08 | 62.63 | 62.07 | 62.62 | +1.921% | 1,088,924 | +17.614% |
| 2025-07-22 | 61.23 | 61.48 | 61.04 | 61.44 | +0.376% | 568,141 | +19.873% |
| 2025-07-21 | 61.13 | 61.48 | 61.07 | 61.21 | +0.575% | 533,413 | +20.323% |
| 2025-07-18 | 61.29 | 61.29 | 60.83 | 60.86 | -0.246% | 730,066 | +21.015% |
| 2025-07-17 | 60.71 | 61.04 | 60.64 | 61.01 | +0.312% | 1,106,961 | +20.718% |
| 2025-07-16 | 60.54 | 60.83 | 60.32 | 60.82 | +0.512% | 991,300 | +21.095% |
| 2025-07-15 | 61.10 | 61.10 | 60.48 | 60.51 | -0.559% | 677,915 | +21.715% |
| 2025-07-14 | 60.76 | 60.89 | 60.56 | 60.85 | +0.115% | 541,724 | +21.035% |
| 2025-07-11 | 61.05 | 61.05 | 60.70 | 60.78 | -0.751% | 1,277,737 | +21.175% |
| 2025-07-10 | 61.15 | 61.27 | 60.97 | 61.24 | +0.098% | 441,211 | +20.265% |
| 2025-07-09 | 61.14 | 61.21 | 60.92 | 61.18 | +0.460% | 958,778 | +20.382% |
| 2025-07-08 | 60.70 | 60.98 | 60.65 | 60.90 | +0.561% | 825,004 | +20.936% |
| 2025-07-07 | 60.94 | 60.94 | 60.39 | 60.56 | -1.127% | 1,799,359 | +21.615% |
| 2025-07-03 | 61.20 | 61.30 | 61.10 | 61.25 | +0.262% | 418,066 | +20.245% |
| 2025-07-02 | 60.77 | 61.15 | 60.66 | 61.09 | +0.263% | 746,170 | +20.560% |
| 2025-07-01 | 60.89 | 61.02 | 60.77 | 60.93 | -0.016% | 576,355 | +20.876% |
| 2025-06-30 | 60.77 | 61.00 | 60.63 | 60.94 | +0.197% | 1,056,635 | +20.857% |
| 2025-06-27 | 60.84 | 61.03 | 60.58 | 60.82 | +0.380% | 1,141,795 | +21.095% |
| 2025-06-26 | 60.31 | 60.63 | 60.30 | 60.59 | +1.000% | 845,117 | +21.555% |
| 2025-06-25 | 60.07 | 60.07 | 59.85 | 59.99 | -0.332% | 648,726 | +22.770% |
| 2025-06-24 | 59.85 | 60.27 | 59.82 | 60.19 | +1.535% | 1,431,144 | +22.363% |
| 2025-06-23 | 58.62 | 59.28 | 58.47 | 59.28 | +0.799% | 934,223 | +24.241% |
| 2025-06-20 | 59.47 | 59.47 | 58.80 | 58.81 | -0.776% | 808,050 | +25.234% |
| 2025-06-18 | 59.45 | 59.56 | 59.14 | 59.27 | +0.101% | 1,272,408 | +24.262% |
| 2025-06-17 | 59.65 | 59.75 | 59.16 | 59.21 | -1.300% | 781,108 | +24.388% |
| 2025-06-16 | 60.16 | 60.44 | 59.95 | 59.99 | -0.728% | 1,575,465 | +22.770% |
| 2025-06-13 | 60.47 | 60.73 | 60.28 | 60.43 | -1.290% | 1,686,360 | +21.877% |
| 2025-06-12 | 61.10 | 61.28 | 61.00 | 61.22 | +0.542% | 1,216,708 | +20.304% |
| 2025-06-11 | 61.05 | 61.13 | 60.82 | 60.89 | +0.049% | 1,188,707 | +20.956% |
| 2025-06-10 | 60.94 | 60.94 | 60.66 | 60.86 | +0.346% | 897,850 | +21.015% |
| 2025-06-09 | 60.58 | 60.84 | 60.51 | 60.65 | +0.182% | 970,118 | +21.434% |
| 2025-06-06 | 60.48 | 60.57 | 60.36 | 60.54 | +0.348% | 955,791 | +21.655% |
| 2025-06-05 | 60.52 | 60.58 | 60.20 | 60.33 | +0.116% | 736,304 | +22.079% |
| 2025-06-04 | 60.18 | 60.40 | 60.08 | 60.26 | +0.651% | 865,306 | +22.220% |
| 2025-06-03 | 59.73 | 59.92 | 59.55 | 59.87 | -0.432% | 725,559 | +23.017% |
| 2025-06-02 | 59.72 | 60.13 | 59.47 | 60.13 | +1.093% | 1,328,211 | +22.485% |
| 2025-05-30 | 59.61 | 59.61 | 59.11 | 59.48 | -0.302% | 1,189,427 | +23.823% |
| 2025-05-29 | 59.85 | 59.85 | 59.41 | 59.66 | +0.353% | 665,426 | +23.450% |
| 2025-05-28 | 59.56 | 59.60 | 59.35 | 59.45 | 0.000% | 875,053 | +23.886% |