IXUS
iShares Core MSCI Total International Stock ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:55 PM EDT
95.57USD+1.122%(+1.06)1,339,951
After-hoursOct 2, 2026 4:04:30 PM EDT
95.81USD+0.251%(+0.24)
IXUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 95.31 | 95.78 | 95.00 | 95.58 | +1.132% | 1,339,951 | 0.000% |
| 2026-10-01 | 94.77 | 94.91 | 93.85 | 94.51 | -0.505% | 1,716,902 | +1.132% |
| 2026-09-30 | 95.89 | 95.89 | 94.94 | 94.99 | -0.732% | 4,946,221 | +0.621% |
| 2026-09-29 | 95.75 | 95.84 | 95.10 | 95.69 | -0.271% | 10,060,926 | -0.115% |
| 2026-09-28 | 95.97 | 96.43 | 95.44 | 95.95 | -0.776% | 1,650,419 | -0.386% |
| 2026-09-25 | 96.42 | 96.80 | 96.02 | 96.70 | +0.971% | 1,462,806 | -1.158% |
| 2026-09-24 | 95.91 | 96.19 | 95.31 | 95.77 | -0.395% | 1,376,205 | -0.198% |
| 2026-09-23 | 97.01 | 97.04 | 95.96 | 96.15 | -1.788% | 2,306,271 | -0.593% |
| 2026-09-22 | 97.47 | 98.12 | 97.28 | 97.90 | +0.421% | 1,007,698 | -2.370% |
| 2026-09-21 | 97.15 | 97.63 | 96.83 | 97.49 | +1.542% | 4,761,783 | -1.959% |
| 2026-09-18 | 95.78 | 96.06 | 95.56 | 96.01 | -0.497% | 1,391,851 | -0.448% |
| 2026-09-17 | 96.52 | 96.66 | 96.36 | 96.49 | +1.238% | 1,072,841 | -0.943% |
| 2026-09-16 | 96.16 | 96.36 | 94.71 | 95.31 | -0.262% | 1,165,696 | +0.283% |
| 2026-09-15 | 95.69 | 95.81 | 95.22 | 95.56 | -0.406% | 1,366,328 | +0.021% |
| 2026-09-14 | 95.91 | 96.51 | 95.58 | 95.95 | -1.306% | 1,449,988 | -0.386% |
| 2026-09-11 | 97.49 | 97.51 | 97.09 | 97.22 | +0.976% | 1,717,609 | -1.687% |
| 2026-09-10 | 96.67 | 96.88 | 96.15 | 96.28 | -1.322% | 2,591,727 | -0.727% |
| 2026-09-09 | 98.11 | 98.15 | 97.42 | 97.57 | -0.763% | 763,466 | -2.040% |
| 2026-09-08 | 98.81 | 98.83 | 98.28 | 98.32 | -0.395% | 929,223 | -2.787% |
| 2026-09-04 | 98.06 | 98.81 | 98.03 | 98.71 | +0.571% | 979,486 | -3.171% |
| 2026-09-03 | 97.79 | 98.27 | 97.44 | 98.15 | +0.957% | 1,350,636 | -2.618% |
| 2026-09-02 | 96.90 | 97.25 | 96.81 | 97.22 | +0.527% | 1,715,329 | -1.687% |
| 2026-09-01 | 97.15 | 97.43 | 96.48 | 96.71 | -0.729% | 1,145,666 | -1.168% |
| 2026-08-31 | 97.94 | 98.00 | 97.22 | 97.42 | -0.297% | 3,651,427 | -1.889% |
| 2026-08-28 | 98.48 | 98.78 | 97.48 | 97.71 | -0.469% | 1,284,453 | -2.180% |
| 2026-08-27 | 98.25 | 98.26 | 97.82 | 98.17 | +0.143% | 2,111,911 | -2.638% |
| 2026-08-26 | 98.42 | 98.55 | 98.01 | 98.03 | -0.396% | 1,944,734 | -2.499% |
| 2026-08-25 | 98.06 | 98.45 | 97.82 | 98.42 | +1.047% | 1,097,837 | -2.886% |
| 2026-08-24 | 97.56 | 97.56 | 97.11 | 97.40 | -0.556% | 1,645,261 | -1.869% |
| 2026-08-21 | 98.09 | 98.17 | 97.80 | 97.94 | +0.756% | 1,246,397 | -2.415% |
| 2026-08-20 | 97.03 | 97.60 | 96.90 | 97.21 | +0.041% | 2,270,769 | -1.677% |
| 2026-08-19 | 97.37 | 97.54 | 96.92 | 97.17 | +0.663% | 3,643,554 | -1.636% |
| 2026-08-18 | 97.16 | 97.41 | 96.47 | 96.53 | -1.641% | 1,219,279 | -0.984% |
| 2026-08-17 | 98.30 | 98.63 | 98.07 | 98.14 | +0.143% | 4,387,862 | -2.609% |
| 2026-08-14 | 98.19 | 98.34 | 97.81 | 98.00 | -0.020% | 848,536 | -2.469% |
| 2026-08-13 | 97.93 | 98.21 | 97.80 | 98.02 | +0.256% | 972,213 | -2.489% |
| 2026-08-12 | 98.09 | 98.09 | 97.58 | 97.77 | +0.732% | 1,018,672 | -2.240% |
| 2026-08-11 | 97.43 | 97.50 | 96.82 | 97.06 | +0.134% | 973,161 | -1.525% |
| 2026-08-10 | 97.08 | 97.14 | 96.81 | 96.93 | -0.421% | 7,072,701 | -1.393% |
| 2026-08-07 | 97.57 | 97.57 | 96.92 | 97.34 | +1.007% | 1,092,820 | -1.808% |
| 2026-08-06 | 96.41 | 96.92 | 96.22 | 96.37 | -0.321% | 1,432,913 | -0.820% |
| 2026-08-05 | 96.96 | 97.17 | 96.65 | 96.68 | +0.135% | 1,185,640 | -1.138% |
| 2026-08-04 | 95.85 | 96.69 | 95.77 | 96.55 | +1.653% | 2,082,896 | -1.005% |
| 2026-08-03 | 94.53 | 95.03 | 94.32 | 94.98 | +0.465% | 1,634,262 | +0.632% |
| 2026-07-31 | 94.99 | 95.00 | 93.66 | 94.54 | -0.148% | 3,672,642 | +1.100% |
| 2026-07-30 | 93.58 | 94.73 | 93.35 | 94.68 | +2.913% | 1,124,512 | +0.951% |
| 2026-07-29 | 92.60 | 93.63 | 91.63 | 92.00 | -1.107% | 1,557,727 | +3.891% |
| 2026-07-28 | 92.50 | 93.36 | 92.25 | 93.03 | -0.609% | 1,271,149 | +2.741% |
| 2026-07-27 | 94.14 | 94.18 | 93.02 | 93.60 | +0.440% | 1,404,333 | +2.115% |
| 2026-07-24 | 93.48 | 93.86 | 93.04 | 93.19 | -0.193% | 855,641 | +2.565% |
| 2026-07-23 | 93.35 | 93.80 | 92.90 | 93.37 | -1.070% | 1,309,243 | +2.367% |
| 2026-07-22 | 94.33 | 94.65 | 94.32 | 94.38 | -0.074% | 1,437,344 | +1.271% |
| 2026-07-21 | 93.89 | 94.47 | 93.52 | 94.45 | +1.833% | 1,761,682 | +1.196% |
| 2026-07-20 | 93.36 | 93.73 | 92.63 | 92.75 | -0.387% | 1,306,789 | +3.051% |
| 2026-07-17 | 92.33 | 93.44 | 92.10 | 93.11 | -0.788% | 1,100,389 | +2.653% |
| 2026-07-16 | 93.86 | 94.30 | 93.58 | 93.85 | -1.127% | 1,198,828 | +1.843% |
| 2026-07-15 | 94.83 | 95.06 | 94.03 | 94.92 | +0.381% | 983,595 | +0.695% |
| 2026-07-14 | 94.53 | 95.04 | 94.43 | 94.56 | +1.058% | 1,424,827 | +1.079% |
| 2026-07-13 | 94.27 | 94.33 | 93.43 | 93.57 | -1.795% | 1,165,395 | +2.148% |
| 2026-07-10 | 94.95 | 95.44 | 94.52 | 95.28 | +0.485% | 1,007,690 | +0.315% |
| 2026-07-09 | 94.58 | 95.07 | 94.46 | 94.82 | +0.605% | 1,422,264 | +0.802% |
| 2026-07-08 | 93.56 | 94.27 | 93.05 | 94.25 | -0.317% | 1,730,972 | +1.411% |
| 2026-07-07 | 95.08 | 95.40 | 94.22 | 94.55 | -1.715% | 1,067,587 | +1.089% |
| 2026-07-06 | 95.82 | 96.24 | 95.73 | 96.20 | +1.563% | 3,960,911 | -0.644% |
| 2026-07-02 | 95.28 | 95.88 | 93.94 | 94.72 | +0.392% | 1,168,079 | +0.908% |
| 2026-07-01 | 94.52 | 94.95 | 94.27 | 94.35 | -1.142% | 2,480,409 | +1.304% |
| 2026-06-30 | 94.90 | 95.63 | 94.76 | 95.44 | +0.686% | 4,010,988 | +0.147% |
| 2026-06-29 | 94.46 | 94.84 | 93.55 | 94.79 | +0.562% | 1,846,774 | +0.833% |
| 2026-06-26 | 93.91 | 94.78 | 93.67 | 94.26 | -0.622% | 2,193,895 | +1.400% |
| 2026-06-25 | 95.61 | 95.61 | 94.40 | 94.85 | +0.754% | 3,048,353 | +0.770% |
| 2026-06-24 | 94.14 | 94.46 | 93.66 | 94.14 | -0.064% | 1,744,178 | +1.530% |
| 2026-06-23 | 94.07 | 95.03 | 94.03 | 94.20 | -3.076% | 1,186,639 | +1.465% |
| 2026-06-22 | 97.26 | 97.45 | 97.03 | 97.19 | +0.227% | 1,686,352 | -1.657% |
| 2026-06-18 | 96.92 | 97.13 | 96.65 | 96.97 | +1.295% | 1,390,042 | -1.433% |
| 2026-06-17 | 97.00 | 97.45 | 95.57 | 95.73 | -0.458% | 2,218,338 | -0.157% |
| 2026-06-16 | 96.72 | 96.89 | 96.09 | 96.17 | -0.394% | 2,065,521 | -0.613% |
| 2026-06-15 | 96.87 | 96.93 | 96.39 | 96.55 | +0.187% | 4,018,509 | -1.005% |
| 2026-06-12 | 95.99 | 96.63 | 95.43 | 96.37 | +0.427% | 3,217,068 | -0.820% |
| 2026-06-11 | 93.78 | 96.09 | 93.49 | 95.96 | +3.383% | 1,717,506 | -0.396% |
| 2026-06-10 | 93.60 | 94.35 | 92.70 | 92.82 | -1.444% | 2,534,589 | +2.973% |
| 2026-06-09 | 95.46 | 95.72 | 92.42 | 94.18 | +0.011% | 2,140,787 | +1.487% |
| 2026-06-08 | 94.52 | 94.80 | 93.98 | 94.17 | +0.922% | 1,518,554 | +1.497% |
| 2026-06-05 | 95.52 | 95.57 | 93.07 | 93.31 | -3.864% | 2,456,917 | +2.433% |
| 2026-06-04 | 96.63 | 97.22 | 96.42 | 97.06 | +0.144% | 705,831 | -1.525% |
| 2026-06-03 | 97.45 | 97.50 | 96.73 | 96.92 | -1.011% | 859,547 | -1.383% |
| 2026-06-02 | 97.19 | 97.93 | 97.19 | 97.91 | +0.824% | 1,107,610 | -2.380% |
| 2026-06-01 | 96.63 | 97.58 | 96.26 | 97.11 | +0.382% | 1,857,304 | -1.576% |
| 2026-05-29 | 97.07 | 97.34 | 96.72 | 96.74 | +0.052% | 4,785,037 | -1.199% |
| 2026-05-28 | 95.94 | 96.93 | 95.67 | 96.69 | +0.197% | 1,694,280 | -1.148% |
| 2026-05-27 | 96.82 | 97.00 | 96.26 | 96.50 | -0.382% | 2,055,222 | -0.953% |
| 2026-05-26 | 96.75 | 97.00 | 96.49 | 96.87 | +1.979% | 1,543,626 | -1.332% |
| 2026-05-22 | 95.16 | 95.57 | 94.88 | 94.99 | -0.147% | 1,013,333 | +0.621% |
| 2026-05-21 | 93.99 | 95.48 | 93.81 | 95.13 | +0.528% | 2,464,833 | +0.473% |
| 2026-05-20 | 93.26 | 94.78 | 93.11 | 94.63 | +1.676% | 1,681,324 | +1.004% |
| 2026-05-19 | 92.91 | 93.67 | 92.60 | 93.07 | -0.884% | 1,687,505 | +2.697% |
| 2026-05-18 | 94.18 | 94.25 | 93.11 | 93.90 | +0.546% | 2,223,160 | +1.789% |
| 2026-05-15 | 93.70 | 93.80 | 93.12 | 93.39 | -2.271% | 1,213,479 | +2.345% |
| 2026-05-14 | 95.55 | 95.81 | 95.27 | 95.56 | -0.042% | 956,873 | +0.021% |
| 2026-05-13 | 94.81 | 95.67 | 94.67 | 95.60 | +1.036% | 2,065,650 | -0.021% |
| 2026-05-12 | 94.77 | 94.78 | 93.86 | 94.62 | -1.396% | 1,729,799 | +1.015% |
| 2026-05-11 | 95.94 | 96.17 | 95.79 | 95.96 | -0.062% | 1,949,285 | -0.396% |
| 2026-05-08 | 95.69 | 96.03 | 95.58 | 96.02 | +1.319% | 2,167,393 | -0.458% |
| 2026-05-07 | 96.31 | 96.38 | 94.68 | 94.77 | -1.507% | 2,126,595 | +0.855% |
| 2026-05-06 | 95.72 | 96.28 | 95.52 | 96.22 | +2.689% | 1,106,197 | -0.665% |
| 2026-05-05 | 93.32 | 93.85 | 93.13 | 93.70 | +1.429% | 1,187,908 | +2.006% |
| 2026-05-04 | 92.96 | 93.32 | 92.06 | 92.38 | -0.901% | 3,087,761 | +3.464% |
| 2026-05-01 | 93.19 | 93.91 | 93.15 | 93.22 | +0.043% | 1,472,657 | +2.532% |
| 2026-04-30 | 92.33 | 93.45 | 92.11 | 93.18 | +2.160% | 3,544,640 | +2.576% |
| 2026-04-29 | 91.64 | 91.72 | 90.84 | 91.21 | -0.837% | 1,630,588 | +4.791% |
| 2026-04-28 | 91.98 | 92.19 | 91.56 | 91.98 | -0.616% | 1,258,649 | +3.914% |
| 2026-04-27 | 92.91 | 93.01 | 92.41 | 92.55 | -0.129% | 2,458,984 | +3.274% |
| 2026-04-24 | 92.30 | 92.83 | 92.11 | 92.67 | +0.992% | 1,208,785 | +3.140% |
| 2026-04-23 | 92.25 | 92.64 | 90.83 | 91.76 | -1.131% | 1,940,177 | +4.163% |
| 2026-04-22 | 92.81 | 92.93 | 92.52 | 92.81 | +0.902% | 933,372 | +2.985% |
| 2026-04-21 | 93.51 | 93.64 | 91.91 | 91.98 | -2.013% | 2,328,106 | +3.914% |
| 2026-04-20 | 93.76 | 93.87 | 93.20 | 93.87 | -0.403% | 1,625,010 | +1.822% |
| 2026-04-17 | 94.28 | 95.02 | 94.11 | 94.25 | +1.464% | 2,518,563 | +1.411% |
| 2026-04-16 | 93.29 | 93.29 | 92.66 | 92.89 | -0.043% | 1,100,025 | +2.896% |
| 2026-04-15 | 92.77 | 93.00 | 92.60 | 92.93 | -0.183% | 2,644,842 | +2.852% |
| 2026-04-14 | 92.62 | 93.17 | 92.49 | 93.10 | +1.174% | 1,666,347 | +2.664% |
| 2026-04-13 | 90.73 | 92.06 | 90.58 | 92.02 | +0.756% | 2,397,529 | +3.869% |
| 2026-04-10 | 91.59 | 91.80 | 91.04 | 91.33 | +0.241% | 993,920 | +4.653% |
| 2026-04-09 | 90.39 | 91.48 | 90.14 | 91.11 | -0.263% | 3,241,204 | +4.906% |
| 2026-04-08 | 91.72 | 91.80 | 90.68 | 91.35 | +4.257% | 1,866,101 | +4.631% |
| 2026-04-07 | 87.15 | 87.66 | 86.25 | 87.62 | +0.046% | 3,478,888 | +9.085% |
| 2026-04-06 | 87.32 | 87.73 | 87.21 | 87.58 | +0.563% | 2,710,693 | +9.135% |
| 2026-04-02 | 85.53 | 87.45 | 85.49 | 87.09 | -0.594% | 1,755,518 | +9.749% |
| 2026-04-01 | 87.52 | 88.25 | 87.26 | 87.61 | +1.120% | 5,422,350 | +9.097% |
| 2026-03-31 | 84.72 | 86.68 | 84.45 | 86.64 | +3.463% | 4,846,083 | +10.319% |
| 2026-03-30 | 84.49 | 84.60 | 83.34 | 83.74 | -0.072% | 4,485,158 | +14.139% |
| 2026-03-27 | 84.10 | 84.66 | 83.52 | 83.80 | -0.723% | 2,545,201 | +14.057% |
| 2026-03-26 | 85.32 | 85.93 | 84.39 | 84.41 | -2.405% | 3,084,778 | +13.233% |
| 2026-03-25 | 86.70 | 86.92 | 86.02 | 86.49 | +1.466% | 2,072,590 | +10.510% |
| 2026-03-24 | 84.62 | 85.75 | 84.50 | 85.24 | -0.861% | 2,806,870 | +12.130% |
| 2026-03-23 | 85.39 | 86.86 | 85.08 | 85.98 | +2.601% | 4,187,308 | +11.165% |
| 2026-03-20 | 85.82 | 85.83 | 83.35 | 83.80 | -2.942% | 5,042,735 | +14.057% |
| 2026-03-19 | 84.91 | 86.78 | 84.80 | 86.34 | -0.243% | 4,984,248 | +10.702% |
| 2026-03-18 | 87.54 | 87.82 | 86.48 | 86.55 | -1.793% | 2,658,151 | +10.433% |
| 2026-03-17 | 88.38 | 88.62 | 87.98 | 88.13 | +0.376% | 3,533,271 | +8.453% |
| 2026-03-16 | 87.32 | 88.06 | 87.22 | 87.80 | +2.034% | 1,850,478 | +8.861% |
| 2026-03-13 | 87.24 | 87.65 | 85.88 | 86.05 | -0.921% | 1,836,474 | +11.075% |
| 2026-03-12 | 87.72 | 87.76 | 86.56 | 86.85 | -2.019% | 2,811,794 | +10.052% |
| 2026-03-11 | 88.35 | 89.00 | 88.07 | 88.64 | -0.146% | 1,690,823 | +7.829% |
| 2026-03-10 | 89.04 | 90.22 | 88.54 | 88.77 | +0.294% | 3,681,823 | +7.672% |
| 2026-03-09 | 86.38 | 88.80 | 85.67 | 88.51 | +1.027% | 3,215,473 | +7.988% |
| 2026-03-06 | 86.88 | 88.05 | 86.63 | 87.61 | -0.770% | 3,421,745 | +9.097% |
| 2026-03-05 | 88.87 | 89.40 | 87.38 | 88.29 | -2.128% | 3,936,814 | +8.257% |
| 2026-03-04 | 89.60 | 90.41 | 89.21 | 90.21 | +1.121% | 2,577,573 | +5.953% |
| 2026-03-03 | 88.28 | 89.63 | 87.02 | 89.21 | -3.515% | 6,967,962 | +7.140% |
| 2026-03-02 | 91.81 | 92.83 | 91.80 | 92.46 | -1.680% | 3,251,986 | +3.374% |
| 2026-02-27 | 94.04 | 94.42 | 93.81 | 94.04 | -0.212% | 8,691,485 | +1.638% |
| 2026-02-26 | 94.47 | 94.47 | 93.45 | 94.24 | -0.243% | 2,368,506 | +1.422% |
| 2026-02-25 | 94.35 | 94.61 | 94.08 | 94.47 | +0.876% | 2,000,576 | +1.175% |
| 2026-02-24 | 93.14 | 93.85 | 93.05 | 93.65 | +0.558% | 2,324,910 | +2.061% |
| 2026-02-23 | 93.43 | 93.75 | 92.86 | 93.13 | -0.523% | 3,664,046 | +2.631% |
| 2026-02-20 | 92.46 | 93.62 | 92.41 | 93.62 | +1.156% | 3,139,064 | +2.094% |
| 2026-02-19 | 92.13 | 92.55 | 91.89 | 92.55 | -0.129% | 3,779,314 | +3.274% |
| 2026-02-18 | 92.65 | 93.16 | 92.46 | 92.67 | +0.281% | 2,326,206 | +3.140% |
| 2026-02-17 | 91.86 | 92.59 | 91.39 | 92.41 | -0.140% | 2,382,242 | +3.430% |
| 2026-02-13 | 92.08 | 92.67 | 91.54 | 92.54 | +0.325% | 3,743,831 | +3.285% |
| 2026-02-12 | 93.48 | 93.51 | 92.03 | 92.24 | -0.998% | 1,958,016 | +3.621% |
| 2026-02-11 | 93.04 | 93.35 | 92.37 | 93.17 | +0.757% | 1,574,820 | +2.587% |
| 2026-02-10 | 92.64 | 92.67 | 92.36 | 92.47 | +0.358% | 1,637,816 | +3.363% |
| 2026-02-09 | 91.33 | 92.26 | 91.26 | 92.14 | +1.331% | 6,165,882 | +3.733% |
| 2026-02-06 | 90.07 | 90.98 | 90.00 | 90.93 | +2.306% | 2,515,914 | +5.114% |
| 2026-02-05 | 89.16 | 89.71 | 88.81 | 88.88 | -1.233% | 1,466,088 | +7.538% |
| 2026-02-04 | 90.86 | 90.89 | 89.57 | 89.99 | -0.133% | 2,367,237 | +6.212% |
| 2026-02-03 | 90.09 | 90.32 | 89.34 | 90.11 | +0.301% | 3,612,976 | +6.070% |
| 2026-02-02 | 89.19 | 89.94 | 89.00 | 89.84 | +0.481% | 1,709,003 | +6.389% |
| 2026-01-30 | 90.27 | 90.44 | 89.05 | 89.41 | -1.628% | 12,931,069 | +6.901% |
| 2026-01-29 | 91.53 | 91.53 | 89.73 | 90.89 | +0.265% | 2,001,518 | +5.160% |
| 2026-01-28 | 90.84 | 90.89 | 90.19 | 90.65 | -0.407% | 1,798,032 | +5.438% |
| 2026-01-27 | 90.49 | 91.11 | 90.41 | 91.02 | +1.596% | 1,900,436 | +5.010% |
| 2026-01-26 | 89.57 | 89.90 | 89.56 | 89.59 | +0.392% | 1,455,860 | +6.686% |
| 2026-01-23 | 88.54 | 89.29 | 88.38 | 89.24 | +0.666% | 1,206,301 | +7.104% |
| 2026-01-22 | 88.66 | 88.90 | 88.44 | 88.65 | +0.590% | 1,013,013 | +7.817% |
| 2026-01-21 | 87.66 | 88.41 | 87.35 | 88.13 | +1.124% | 1,989,254 | +8.453% |
| 2026-01-20 | 87.29 | 87.75 | 87.01 | 87.15 | -1.202% | 2,418,779 | +9.673% |
| 2026-01-16 | 88.22 | 88.24 | 87.79 | 88.21 | +0.079% | 1,401,057 | +8.355% |
| 2026-01-15 | 88.34 | 88.45 | 88.10 | 88.14 | +0.125% | 1,714,983 | +8.441% |
| 2026-01-14 | 87.89 | 88.03 | 87.64 | 88.03 | +0.502% | 2,390,390 | +8.577% |
| 2026-01-13 | 87.96 | 87.96 | 87.40 | 87.59 | -0.556% | 1,266,502 | +9.122% |
| 2026-01-12 | 87.65 | 88.11 | 87.61 | 88.08 | +0.847% | 1,741,547 | +8.515% |
| 2026-01-09 | 87.00 | 87.40 | 86.89 | 87.34 | +0.715% | 1,473,183 | +9.434% |
| 2026-01-08 | 86.42 | 86.72 | 86.36 | 86.72 | 0.000% | 1,152,943 | +10.217% |
| 2026-01-07 | 86.93 | 86.96 | 86.60 | 86.72 | -0.391% | 937,735 | +10.217% |
| 2026-01-06 | 87.04 | 87.22 | 86.92 | 87.06 | +0.323% | 1,131,600 | +9.786% |
| 2026-01-05 | 86.11 | 86.78 | 86.04 | 86.78 | +1.083% | 2,902,162 | +10.141% |
| 2026-01-02 | 85.68 | 85.86 | 85.37 | 85.85 | +1.430% | 5,151,399 | +11.334% |
| 2025-12-31 | 85.00 | 85.00 | 84.59 | 84.64 | -0.388% | 2,564,595 | +12.925% |
| 2025-12-30 | 85.19 | 85.35 | 84.97 | 84.97 | +0.035% | 8,722,563 | +12.487% |
| 2025-12-29 | 84.88 | 85.03 | 84.73 | 84.94 | -0.340% | 2,079,107 | +12.526% |
| 2025-12-26 | 85.10 | 85.23 | 84.97 | 85.23 | +0.353% | 994,861 | +12.144% |
| 2025-12-24 | 84.88 | 84.97 | 84.77 | 84.93 | +0.153% | 590,340 | +12.540% |
| 2025-12-23 | 84.61 | 84.82 | 84.51 | 84.80 | +0.617% | 2,369,050 | +12.712% |
| 2025-12-22 | 84.14 | 84.33 | 84.05 | 84.28 | +0.453% | 2,918,917 | +13.408% |
| 2025-12-19 | 83.74 | 84.19 | 83.65 | 83.90 | +0.744% | 2,091,560 | +13.921% |
| 2025-12-18 | 83.36 | 83.69 | 83.11 | 83.28 | +0.860% | 3,330,421 | +14.769% |
| 2025-12-17 | 83.19 | 83.28 | 82.54 | 82.57 | -0.650% | 9,436,364 | +15.756% |
| 2025-12-16 | 83.34 | 83.43 | 82.89 | 83.11 | -2.396% | 2,441,427 | +15.004% |
| 2025-12-15 | 85.59 | 85.59 | 85.05 | 85.15 | +0.306% | 1,916,372 | +12.249% |
| 2025-12-12 | 85.58 | 85.64 | 84.56 | 84.89 | -0.713% | 1,752,460 | +12.593% |
| 2025-12-11 | 85.24 | 85.61 | 85.09 | 85.50 | +0.258% | 2,570,631 | +11.789% |
| 2025-12-10 | 84.50 | 85.42 | 84.41 | 85.28 | +1.091% | 2,348,625 | +12.078% |
| 2025-12-09 | 84.32 | 84.58 | 84.29 | 84.36 | -0.107% | 1,674,240 | +13.300% |
| 2025-12-08 | 84.74 | 84.74 | 84.22 | 84.45 | -0.142% | 4,907,410 | +13.179% |
| 2025-12-05 | 84.94 | 85.03 | 84.51 | 84.57 | +0.107% | 2,572,344 | +13.019% |
| 2025-12-04 | 84.59 | 84.67 | 84.31 | 84.48 | +0.237% | 2,697,051 | +13.139% |
| 2025-12-03 | 84.00 | 84.33 | 83.96 | 84.28 | +0.298% | 2,629,516 | +13.408% |
| 2025-12-02 | 84.12 | 84.12 | 83.75 | 84.03 | +0.131% | 1,274,152 | +13.745% |
| 2025-12-01 | 84.03 | 84.25 | 83.86 | 83.92 | -0.404% | 1,811,585 | +13.894% |
| 2025-11-28 | 83.96 | 84.29 | 83.86 | 84.26 | +0.429% | 449,823 | +13.435% |
| 2025-11-26 | 83.35 | 84.02 | 83.35 | 83.90 | +1.023% | 817,344 | +13.921% |
| 2025-11-25 | 82.53 | 83.06 | 82.15 | 83.05 | +0.948% | 1,138,118 | +15.087% |
| 2025-11-24 | 81.85 | 82.36 | 81.78 | 82.27 | +0.415% | 1,824,618 | +16.178% |
| 2025-11-21 | 81.39 | 82.15 | 81.02 | 81.93 | +1.023% | 1,936,250 | +16.661% |
| 2025-11-20 | 82.82 | 82.95 | 81.06 | 81.10 | -1.374% | 2,960,079 | +17.855% |
| 2025-11-19 | 82.30 | 82.70 | 81.88 | 82.23 | -0.279% | 1,149,113 | +16.235% |
| 2025-11-18 | 82.26 | 82.72 | 81.94 | 82.46 | -0.889% | 2,102,197 | +15.911% |
| 2025-11-17 | 83.67 | 83.98 | 82.90 | 83.20 | -1.258% | 1,746,599 | +14.880% |
| 2025-11-14 | 83.77 | 84.53 | 83.62 | 84.26 | -0.059% | 1,220,607 | +13.435% |
| 2025-11-13 | 85.20 | 85.28 | 84.19 | 84.31 | -1.126% | 1,056,207 | +13.367% |
| 2025-11-12 | 85.09 | 85.33 | 85.04 | 85.27 | +0.459% | 1,419,013 | +12.091% |
| 2025-11-11 | 84.60 | 85.00 | 84.58 | 84.88 | +0.473% | 1,071,182 | +12.606% |
| 2025-11-10 | 84.13 | 84.53 | 83.86 | 84.48 | +1.319% | 883,251 | +13.139% |
| 2025-11-07 | 82.83 | 83.39 | 82.46 | 83.38 | +0.180% | 1,755,882 | +14.632% |
| 2025-11-06 | 83.58 | 83.68 | 82.99 | 83.23 | -0.443% | 1,230,716 | +14.838% |
| 2025-11-05 | 83.09 | 83.74 | 83.09 | 83.60 | +0.699% | 877,580 | +14.330% |
| 2025-11-04 | 83.10 | 83.52 | 82.99 | 83.02 | -1.331% | 1,401,728 | +15.129% |
| 2025-11-03 | 84.14 | 84.20 | 83.79 | 84.14 | +0.226% | 1,074,294 | +13.596% |
| 2025-10-31 | 84.10 | 84.10 | 83.62 | 83.95 | -0.202% | 1,381,055 | +13.853% |
| 2025-10-30 | 84.07 | 84.47 | 83.98 | 84.12 | -0.591% | 1,089,390 | +13.623% |
| 2025-10-29 | 85.18 | 85.18 | 84.24 | 84.62 | -0.306% | 4,809,773 | +12.952% |
| 2025-10-28 | 84.67 | 85.06 | 84.58 | 84.88 | -0.012% | 1,368,358 | +12.606% |
| 2025-10-27 | 84.88 | 84.91 | 84.68 | 84.89 | +0.688% | 3,188,496 | +12.593% |
| 2025-10-24 | 84.32 | 84.42 | 84.18 | 84.31 | +0.393% | 1,831,318 | +13.367% |
| 2025-10-23 | 83.79 | 84.13 | 83.68 | 83.98 | +0.587% | 1,093,598 | +13.813% |
| 2025-10-22 | 83.54 | 83.81 | 83.12 | 83.49 | -0.012% | 6,889,240 | +14.481% |
| 2025-10-21 | 83.82 | 83.84 | 83.49 | 83.50 | -0.902% | 1,001,226 | +14.467% |
| 2025-10-20 | 83.85 | 84.35 | 83.85 | 84.26 | +0.971% | 966,523 | +13.435% |
| 2025-10-17 | 83.14 | 83.56 | 83.00 | 83.45 | -0.060% | 1,127,769 | +14.536% |
| 2025-10-16 | 83.67 | 83.93 | 83.20 | 83.50 | +0.421% | 1,613,028 | +14.467% |
| 2025-10-15 | 83.04 | 83.37 | 82.64 | 83.15 | +0.873% | 1,324,037 | +14.949% |
| 2025-10-14 | 81.60 | 82.75 | 81.53 | 82.43 | +0.036% | 1,244,094 | +15.953% |
| 2025-10-13 | 82.16 | 82.53 | 82.02 | 82.40 | +1.465% | 1,192,026 | +15.995% |
| 2025-10-10 | 82.99 | 83.05 | 81.07 | 81.21 | -2.274% | 2,989,392 | +17.695% |
| 2025-10-09 | 83.89 | 83.93 | 82.92 | 83.10 | -0.894% | 1,751,410 | +15.018% |
| 2025-10-08 | 83.72 | 83.86 | 83.60 | 83.85 | +0.419% | 859,750 | +13.989% |
| 2025-10-07 | 84.08 | 84.08 | 83.44 | 83.50 | -0.796% | 1,082,347 | +14.467% |
| 2025-10-06 | 84.16 | 84.33 | 84.05 | 84.17 | +0.262% | 1,200,862 | +13.556% |
| 2025-10-03 | 83.84 | 84.09 | 83.70 | 83.95 | +0.684% | 816,069 | +13.853% |
| 2025-10-02 | 83.54 | 83.61 | 82.95 | 83.38 | +0.265% | 1,512,792 | +14.632% |
| 2025-10-01 | 82.97 | 83.25 | 82.97 | 83.16 | +0.702% | 1,735,243 | +14.935% |
| 2025-09-30 | 82.30 | 82.66 | 82.25 | 82.58 | +0.365% | 1,092,679 | +15.742% |
| 2025-09-29 | 82.28 | 82.37 | 82.14 | 82.28 | +0.550% | 1,245,457 | +16.164% |
| 2025-09-26 | 81.53 | 81.84 | 81.47 | 81.83 | +0.380% | 1,273,068 | +16.803% |
| 2025-09-25 | 81.60 | 81.60 | 81.19 | 81.52 | -0.585% | 958,116 | +17.247% |
| 2025-09-24 | 82.23 | 82.38 | 81.95 | 82.00 | -0.618% | 955,651 | +16.561% |
| 2025-09-23 | 82.79 | 82.94 | 82.44 | 82.51 | -0.061% | 1,361,996 | +15.841% |
| 2025-09-22 | 82.36 | 82.63 | 82.17 | 82.56 | +0.340% | 6,537,461 | +15.770% |
| 2025-09-19 | 82.38 | 82.44 | 82.14 | 82.28 | -0.279% | 716,762 | +16.164% |
| 2025-09-18 | 82.33 | 82.61 | 82.06 | 82.51 | +0.146% | 842,955 | +15.841% |
| 2025-09-17 | 82.54 | 83.04 | 82.00 | 82.39 | -0.121% | 1,525,353 | +16.009% |
| 2025-09-16 | 82.52 | 82.58 | 82.19 | 82.49 | +0.049% | 1,292,943 | +15.869% |
| 2025-09-15 | 82.26 | 82.45 | 82.13 | 82.45 | +0.782% | 1,344,276 | +15.925% |
| 2025-09-12 | 81.89 | 81.97 | 81.66 | 81.81 | -0.317% | 1,002,515 | +16.832% |
| 2025-09-11 | 81.57 | 82.10 | 81.52 | 82.07 | +1.109% | 1,214,218 | +16.462% |
| 2025-09-10 | 81.34 | 81.47 | 81.07 | 81.17 | +0.222% | 1,610,764 | +17.753% |
| 2025-09-09 | 80.97 | 81.16 | 80.86 | 80.99 | -0.111% | 3,366,408 | +18.015% |
| 2025-09-08 | 80.95 | 81.12 | 80.69 | 81.08 | +0.896% | 1,481,327 | +17.884% |
| 2025-09-05 | 80.54 | 80.76 | 80.04 | 80.36 | +0.689% | 1,370,095 | +18.940% |
| 2025-09-04 | 79.47 | 79.81 | 79.36 | 79.81 | +0.403% | 1,060,393 | +19.759% |
| 2025-09-03 | 79.39 | 79.55 | 79.21 | 79.49 | +0.290% | 1,492,931 | +20.242% |
| 2025-09-02 | 78.71 | 79.31 | 78.69 | 79.26 | -0.714% | 1,300,213 | +20.590% |
| 2025-08-29 | 79.81 | 79.92 | 79.64 | 79.83 | -0.449% | 988,728 | +19.729% |
| 2025-08-28 | 80.12 | 80.27 | 79.98 | 80.19 | +0.376% | 755,540 | +19.192% |
| 2025-08-27 | 79.52 | 79.92 | 79.41 | 79.89 | -0.287% | 2,961,100 | +19.640% |
| 2025-08-26 | 80.01 | 80.14 | 79.94 | 80.12 | -0.025% | 796,880 | +19.296% |
| 2025-08-25 | 80.73 | 80.83 | 80.14 | 80.14 | -1.037% | 1,303,594 | +19.266% |
| 2025-08-22 | 79.98 | 81.07 | 79.93 | 80.98 | +1.683% | 1,931,293 | +18.029% |
| 2025-08-21 | 79.68 | 79.78 | 79.47 | 79.64 | -0.375% | 1,111,553 | +20.015% |
| 2025-08-20 | 79.90 | 79.99 | 79.66 | 79.94 | +0.125% | 986,604 | +19.565% |
| 2025-08-19 | 80.17 | 80.23 | 79.77 | 79.84 | -0.287% | 1,480,657 | +19.714% |
| 2025-08-18 | 80.00 | 80.07 | 79.81 | 80.07 | +0.125% | 2,436,187 | +19.371% |
| 2025-08-15 | 80.08 | 80.08 | 79.85 | 79.97 | +0.452% | 944,056 | +19.520% |
| 2025-08-14 | 79.51 | 79.67 | 79.36 | 79.61 | -0.463% | 1,081,970 | +20.060% |
| 2025-08-13 | 79.83 | 80.03 | 79.81 | 79.98 | +0.629% | 734,748 | +19.505% |
| 2025-08-12 | 78.89 | 79.49 | 78.80 | 79.48 | +1.184% | 880,488 | +20.257% |
| 2025-08-11 | 78.61 | 78.73 | 78.47 | 78.55 | -0.343% | 745,591 | +21.680% |
| 2025-08-08 | 78.73 | 78.94 | 78.63 | 78.82 | +0.331% | 747,954 | +21.264% |
| 2025-08-07 | 78.84 | 78.84 | 78.27 | 78.56 | +0.731% | 1,613,486 | +21.665% |
| 2025-08-06 | 77.83 | 78.08 | 77.72 | 77.99 | +0.645% | 1,356,968 | +22.554% |
| 2025-08-05 | 77.59 | 77.63 | 77.23 | 77.49 | +0.155% | 2,572,989 | +23.345% |
| 2025-08-04 | 77.16 | 77.37 | 77.11 | 77.37 | +1.336% | 1,602,942 | +23.536% |
| 2025-08-01 | 76.47 | 76.49 | 75.96 | 76.35 | -0.404% | 2,640,415 | +25.187% |
| 2025-07-31 | 77.08 | 77.08 | 76.50 | 76.66 | -0.815% | 1,992,508 | +24.680% |
| 2025-07-30 | 77.60 | 77.77 | 77.04 | 77.29 | -0.732% | 1,317,418 | +23.664% |
| 2025-07-29 | 77.91 | 78.01 | 77.73 | 77.86 | -0.039% | 1,748,400 | +22.759% |
| 2025-07-28 | 78.31 | 78.31 | 77.78 | 77.89 | -1.305% | 1,491,227 | +22.712% |
| 2025-07-25 | 78.49 | 78.92 | 78.41 | 78.92 | -0.101% | 974,496 | +21.110% |
| 2025-07-24 | 79.25 | 79.34 | 79.00 | 79.00 | -0.729% | 1,912,186 | +20.987% |
| 2025-07-23 | 78.97 | 79.59 | 78.89 | 79.58 | +1.804% | 3,378,189 | +20.106% |
| 2025-07-22 | 77.87 | 78.18 | 77.61 | 78.17 | +0.411% | 1,055,530 | +22.272% |
| 2025-07-21 | 77.81 | 78.20 | 77.68 | 77.85 | +0.581% | 1,381,608 | +22.775% |
| 2025-07-18 | 77.89 | 77.97 | 77.34 | 77.40 | -0.245% | 1,106,889 | +23.488% |
| 2025-07-17 | 77.15 | 77.61 | 77.08 | 77.59 | +0.388% | 984,116 | +23.186% |
| 2025-07-16 | 76.97 | 77.31 | 76.69 | 77.29 | +0.442% | 2,256,510 | +23.664% |
| 2025-07-15 | 77.60 | 77.61 | 76.88 | 76.95 | -0.504% | 1,233,426 | +24.211% |
| 2025-07-14 | 77.14 | 77.39 | 77.04 | 77.34 | +0.104% | 1,298,153 | +23.584% |
| 2025-07-11 | 77.41 | 77.41 | 77.16 | 77.26 | -0.720% | 935,043 | +23.712% |
| 2025-07-10 | 77.71 | 77.84 | 77.45 | 77.82 | +0.103% | 934,441 | +22.822% |
| 2025-07-09 | 77.62 | 77.76 | 77.39 | 77.74 | +0.478% | 2,560,007 | +22.948% |
| 2025-07-08 | 77.13 | 77.44 | 77.03 | 77.37 | +0.611% | 1,532,681 | +23.536% |
| 2025-07-07 | 77.27 | 77.38 | 76.71 | 76.90 | -1.144% | 1,730,306 | +24.291% |
| 2025-07-03 | 77.64 | 77.89 | 77.58 | 77.79 | +0.154% | 710,744 | +22.869% |
| 2025-07-02 | 77.14 | 77.67 | 77.03 | 77.67 | +0.375% | 1,729,998 | +23.059% |
| 2025-07-01 | 77.23 | 77.47 | 77.17 | 77.38 | +0.091% | 2,766,184 | +23.520% |
| 2025-06-30 | 77.08 | 77.42 | 76.93 | 77.31 | +0.220% | 3,879,517 | +23.632% |
| 2025-06-27 | 77.09 | 77.39 | 76.83 | 77.14 | +0.403% | 1,230,921 | +23.905% |
| 2025-06-26 | 76.55 | 76.88 | 76.45 | 76.83 | +1.052% | 1,731,307 | +24.405% |
| 2025-06-25 | 76.02 | 76.09 | 75.83 | 76.03 | -0.275% | 6,919,853 | +25.714% |
| 2025-06-24 | 75.82 | 76.33 | 75.77 | 76.24 | +1.491% | 1,648,114 | +25.367% |
| 2025-06-23 | 74.16 | 75.12 | 74.10 | 75.12 | +0.805% | 3,416,730 | +27.236% |
| 2025-06-20 | 75.16 | 75.24 | 74.48 | 74.52 | -0.733% | 2,217,893 | +28.261% |
| 2025-06-18 | 75.28 | 75.46 | 74.95 | 75.07 | +0.067% | 2,405,068 | +27.321% |
| 2025-06-17 | 75.61 | 75.67 | 74.94 | 75.02 | -1.237% | 1,378,487 | +27.406% |
| 2025-06-16 | 76.10 | 76.52 | 75.91 | 75.96 | -0.861% | 4,733,585 | +25.829% |
| 2025-06-13 | 76.60 | 77.00 | 76.44 | 76.62 | -1.301% | 1,387,930 | +24.745% |
| 2025-06-12 | 77.42 | 77.67 | 77.36 | 77.63 | +0.596% | 1,687,328 | +23.123% |
| 2025-06-11 | 77.37 | 77.48 | 77.11 | 77.17 | +0.039% | 1,088,257 | +23.856% |
| 2025-06-10 | 77.15 | 77.23 | 76.87 | 77.14 | +0.351% | 934,218 | +23.905% |
| 2025-06-09 | 76.80 | 77.10 | 76.70 | 76.87 | +0.169% | 1,037,509 | +24.340% |
| 2025-06-06 | 76.61 | 76.75 | 76.49 | 76.74 | +0.340% | 1,595,722 | +24.550% |
| 2025-06-05 | 76.71 | 76.80 | 76.31 | 76.48 | +0.131% | 1,916,227 | +24.974% |
| 2025-06-04 | 76.19 | 76.56 | 76.18 | 76.38 | +0.659% | 1,523,299 | +25.137% |
| 2025-06-03 | 75.72 | 75.96 | 75.50 | 75.88 | -0.446% | 1,424,587 | +25.962% |
| 2025-06-02 | 75.68 | 76.26 | 75.43 | 76.22 | +1.074% | 3,148,524 | +25.400% |
| 2025-05-30 | 75.46 | 75.53 | 74.91 | 75.41 | -0.225% | 1,360,192 | +26.747% |
| 2025-05-29 | 75.77 | 75.80 | 75.27 | 75.58 | +0.332% | 2,339,026 | +26.462% |
| 2025-05-28 | 75.45 | 75.52 | 75.22 | 75.33 | -0.829% | 1,963,956 | +26.882% |
| 2025-05-27 | 75.95 | 76.08 | 75.83 | 75.96 | +0.930% | 1,829,525 | +25.829% |
| 2025-05-23 | 74.50 | 75.39 | 74.50 | 75.26 | +0.347% | 1,438,786 | +27.000% |
| 2025-05-22 | 74.81 | 75.19 | 74.70 | 75.00 | -0.093% | 1,721,109 | +27.440% |
| 2025-05-21 | 75.53 | 75.79 | 75.03 | 75.07 | -0.451% | 1,278,121 | +27.321% |
| 2025-05-20 | 75.22 | 75.44 | 75.15 | 75.41 | +0.306% | 2,302,641 | +26.747% |
| 2025-05-19 | 74.49 | 75.20 | 74.49 | 75.18 | +0.616% | 1,726,078 | +27.135% |
| 2025-05-16 | 74.50 | 74.75 | 74.33 | 74.72 | +0.147% | 1,706,425 | +27.918% |
| 2025-05-15 | 74.38 | 74.61 | 74.15 | 74.61 | +0.770% | 898,487 | +28.106% |
| 2025-05-14 | 74.45 | 74.47 | 73.94 | 74.04 | -0.054% | 1,528,918 | +29.092% |
| 2025-05-13 | 73.80 | 74.26 | 73.70 | 74.08 | +0.176% | 1,749,487 | +29.023% |
| 2025-05-12 | 73.90 | 73.95 | 73.47 | 73.95 | +0.956% | 2,368,310 | +29.249% |
| 2025-05-09 | 73.48 | 73.49 | 73.09 | 73.25 | +0.549% | 1,158,702 | +30.485% |
| 2025-05-08 | 73.26 | 73.26 | 72.84 | 72.85 | -0.233% | 1,461,683 | +31.201% |
| 2025-05-07 | 73.13 | 73.28 | 72.80 | 73.02 | -0.504% | 1,079,446 | +30.896% |
| 2025-05-06 | 73.34 | 73.61 | 73.27 | 73.39 | -0.150% | 2,806,939 | +30.236% |
| 2025-05-05 | 73.60 | 73.71 | 73.48 | 73.50 | +0.369% | 4,742,096 | +30.041% |
| 2025-05-02 | 73.20 | 73.34 | 73.03 | 73.23 | +2.091% | 3,123,256 | +30.520% |
| 2025-05-01 | 71.98 | 72.13 | 71.63 | 71.73 | -0.292% | 2,729,703 | +33.250% |
| 2025-04-30 | 71.53 | 72.08 | 71.17 | 71.94 | +0.083% | 30,256,492 | +32.861% |
| 2025-04-29 | 71.67 | 72.00 | 71.62 | 71.88 | +0.335% | 6,373,990 | +32.972% |
| 2025-04-28 | 71.39 | 71.69 | 71.25 | 71.64 | +0.576% | 2,120,198 | +33.417% |
| 2025-04-25 | 70.89 | 71.27 | 70.76 | 71.23 | +0.127% | 1,166,090 | +34.185% |
| 2025-04-24 | 70.49 | 71.19 | 70.44 | 71.14 | +1.296% | 1,333,496 | +34.355% |
| 2025-04-23 | 70.56 | 71.05 | 70.09 | 70.23 | +0.486% | 2,369,459 | +36.096% |
| 2025-04-22 | 69.57 | 70.24 | 69.48 | 69.89 | +1.806% | 1,250,204 | +36.758% |
| 2025-04-21 | 69.30 | 69.30 | 68.17 | 68.65 | -0.392% | 882,688 | +39.228% |
| 2025-04-17 | 68.77 | 69.36 | 68.75 | 68.92 | +0.982% | 1,547,848 | +38.683% |
| 2025-04-16 | 68.58 | 68.89 | 67.94 | 68.25 | -0.525% | 2,352,471 | +40.044% |
| 2025-04-15 | 68.50 | 68.87 | 68.47 | 68.61 | +0.601% | 1,263,447 | +39.309% |
| 2025-04-14 | 67.92 | 68.55 | 67.70 | 68.20 | 0.000% | 3,185,288 | +40.147% |