EIS
iShares MSCI Israel ETF
stockNYSEETF
Market OpenOct 5, 2026 3:02:10 PM EDT
121.68USD-0.702%(-0.86)48,633
121.70Bid122.39Ask0.69SpreadEIS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 121.47 | 121.85 | 121.47 | 121.68 | -0.702% | 48,633 | 0.000% |
| 2026-10-02 | 122.38 | 122.89 | 122.06 | 122.54 | +1.106% | 32,486 | -0.702% |
| 2026-10-01 | 120.58 | 121.97 | 120.13 | 121.20 | -0.099% | 66,106 | +0.396% |
| 2026-09-30 | 121.34 | 121.60 | 120.97 | 121.32 | -0.099% | 30,812 | +0.297% |
| 2026-09-29 | 121.58 | 121.58 | 121.00 | 121.44 | +0.074% | 20,108 | +0.198% |
| 2026-09-28 | 120.91 | 121.39 | 120.07 | 121.35 | -1.325% | 25,722 | +0.272% |
| 2026-09-25 | 123.48 | 123.86 | 122.63 | 122.98 | +0.171% | 21,371 | -1.057% |
| 2026-09-24 | 122.81 | 123.08 | 122.39 | 122.77 | -1.666% | 22,661 | -0.888% |
| 2026-09-23 | 126.55 | 126.55 | 124.46 | 124.85 | -1.530% | 25,969 | -2.539% |
| 2026-09-22 | 125.84 | 126.79 | 125.63 | 126.79 | -0.658% | 18,863 | -4.030% |
| 2026-09-21 | 125.69 | 127.94 | 125.39 | 127.63 | +2.300% | 110,235 | -4.662% |
| 2026-09-18 | 124.94 | 124.94 | 124.35 | 124.76 | -0.494% | 14,741 | -2.469% |
| 2026-09-17 | 124.93 | 125.56 | 123.27 | 125.38 | +1.720% | 44,533 | -2.951% |
| 2026-09-16 | 123.73 | 124.13 | 122.50 | 123.26 | +0.522% | 32,145 | -1.282% |
| 2026-09-15 | 122.96 | 122.96 | 122.06 | 122.62 | -0.333% | 24,003 | -0.767% |
| 2026-09-14 | 122.69 | 123.96 | 122.42 | 123.03 | -0.558% | 14,732 | -1.097% |
| 2026-09-11 | 122.89 | 123.74 | 122.89 | 123.72 | +1.277% | 24,894 | -1.649% |
| 2026-09-10 | 123.10 | 123.25 | 122.16 | 122.16 | -2.217% | 29,046 | -0.393% |
| 2026-09-09 | 125.47 | 125.75 | 124.50 | 124.93 | -0.311% | 14,182 | -2.601% |
| 2026-09-08 | 126.22 | 126.26 | 125.28 | 125.32 | -0.781% | 23,935 | -2.905% |
| 2026-09-04 | 125.85 | 126.52 | 125.60 | 126.31 | +0.251% | 28,155 | -3.663% |
| 2026-09-03 | 125.27 | 125.99 | 124.59 | 125.99 | +1.466% | 30,938 | -3.421% |
| 2026-09-02 | 123.52 | 124.41 | 123.52 | 124.17 | +2.408% | 22,166 | -2.005% |
| 2026-09-01 | 122.32 | 122.50 | 121.17 | 121.25 | -1.262% | 21,644 | +0.355% |
| 2026-08-31 | 122.31 | 123.03 | 122.31 | 122.80 | -0.365% | 24,885 | -0.912% |
| 2026-08-28 | 124.72 | 125.07 | 123.02 | 123.25 | -1.510% | 13,055 | -1.274% |
| 2026-08-27 | 124.50 | 125.18 | 124.29 | 125.14 | +1.154% | 17,216 | -2.765% |
| 2026-08-26 | 123.45 | 123.82 | 122.80 | 123.71 | +0.792% | 12,894 | -1.643% |
| 2026-08-25 | 123.06 | 123.19 | 122.31 | 122.74 | +1.112% | 28,171 | -0.864% |
| 2026-08-24 | 122.33 | 122.53 | 121.27 | 121.39 | -1.150% | 13,080 | +0.239% |
| 2026-08-21 | 122.91 | 123.34 | 122.40 | 122.80 | +1.380% | 15,097 | -0.914% |
| 2026-08-20 | 121.73 | 122.06 | 121.13 | 121.13 | -1.536% | 26,131 | +0.454% |
| 2026-08-19 | 123.56 | 123.62 | 122.60 | 123.02 | +0.630% | 12,618 | -1.089% |
| 2026-08-18 | 122.17 | 122.58 | 121.97 | 122.25 | -0.206% | 19,235 | -0.466% |
| 2026-08-17 | 124.05 | 124.17 | 122.43 | 122.50 | -1.757% | 22,424 | -0.671% |
| 2026-08-14 | 125.01 | 125.01 | 124.54 | 124.69 | +0.167% | 13,280 | -2.416% |
| 2026-08-13 | 123.97 | 125.08 | 123.72 | 124.48 | +1.103% | 29,364 | -2.253% |
| 2026-08-12 | 123.81 | 124.03 | 123.10 | 123.13 | +1.414% | 17,724 | -1.175% |
| 2026-08-11 | 122.14 | 122.14 | 121.25 | 121.41 | -0.173% | 17,343 | +0.222% |
| 2026-08-10 | 121.79 | 122.30 | 121.55 | 121.62 | -1.634% | 29,510 | +0.049% |
| 2026-08-07 | 122.94 | 123.90 | 122.41 | 123.64 | +2.334% | 41,671 | -1.585% |
| 2026-08-06 | 120.49 | 121.35 | 119.91 | 120.82 | +0.449% | 24,133 | +0.712% |
| 2026-08-05 | 121.47 | 122.57 | 120.27 | 120.28 | -2.034% | 26,856 | +1.164% |
| 2026-08-04 | 120.62 | 123.38 | 120.23 | 122.78 | +2.613% | 92,066 | -0.893% |
| 2026-08-03 | 118.96 | 120.20 | 118.71 | 119.65 | +0.251% | 59,002 | +1.697% |
| 2026-07-31 | 119.94 | 120.32 | 118.46 | 119.35 | +0.227% | 40,184 | +1.952% |
| 2026-07-30 | 117.31 | 119.08 | 117.31 | 119.08 | +2.801% | 30,341 | +2.183% |
| 2026-07-29 | 117.60 | 118.28 | 115.09 | 115.83 | -2.463% | 78,921 | +5.046% |
| 2026-07-28 | 119.06 | 119.13 | 117.58 | 118.76 | -0.760% | 47,345 | +2.459% |
| 2026-07-27 | 120.74 | 120.76 | 118.44 | 119.67 | +0.084% | 22,120 | +1.680% |
| 2026-07-24 | 120.81 | 120.91 | 119.46 | 119.57 | +0.235% | 20,272 | +1.765% |
| 2026-07-23 | 118.50 | 119.82 | 118.50 | 119.29 | -0.326% | 30,681 | +2.004% |
| 2026-07-22 | 120.48 | 120.74 | 119.68 | 119.68 | -0.837% | 49,642 | +1.671% |
| 2026-07-21 | 120.59 | 121.17 | 119.92 | 120.69 | +1.754% | 241,082 | +0.820% |
| 2026-07-20 | 120.46 | 120.46 | 118.61 | 118.61 | -1.109% | 74,589 | +2.588% |
| 2026-07-17 | 119.18 | 120.48 | 118.89 | 119.94 | -0.456% | 30,416 | +1.451% |
| 2026-07-16 | 121.87 | 121.87 | 120.23 | 120.49 | -1.961% | 47,680 | +0.988% |
| 2026-07-15 | 122.00 | 123.17 | 121.53 | 122.90 | +2.272% | 96,568 | -0.993% |
| 2026-07-14 | 119.97 | 120.45 | 119.40 | 120.17 | +1.839% | 55,889 | +1.257% |
| 2026-07-13 | 118.00 | 118.91 | 117.89 | 118.00 | -1.148% | 65,146 | +3.119% |
| 2026-07-10 | 119.36 | 119.50 | 118.64 | 119.37 | -0.167% | 51,587 | +1.935% |
| 2026-07-09 | 118.88 | 119.78 | 118.88 | 119.57 | +0.050% | 51,063 | +1.765% |
| 2026-07-08 | 119.31 | 119.90 | 118.45 | 119.51 | -0.042% | 128,510 | +1.816% |
| 2026-07-07 | 120.54 | 120.66 | 119.31 | 119.56 | -2.765% | 84,185 | +1.773% |
| 2026-07-06 | 122.13 | 123.22 | 122.11 | 122.96 | +2.058% | 41,325 | -1.041% |
| 2026-07-02 | 121.42 | 122.41 | 118.86 | 120.48 | -0.100% | 234,701 | +0.996% |
| 2026-07-01 | 121.21 | 122.17 | 120.59 | 120.60 | -0.091% | 97,292 | +0.896% |
| 2026-06-30 | 119.39 | 121.05 | 119.14 | 120.71 | +0.920% | 48,123 | +0.804% |
| 2026-06-29 | 120.00 | 120.66 | 117.67 | 119.61 | +1.493% | 48,143 | +1.731% |
| 2026-06-26 | 117.53 | 118.39 | 117.17 | 117.85 | -1.644% | 80,189 | +3.250% |
| 2026-06-25 | 122.11 | 122.11 | 119.03 | 119.82 | -0.482% | 51,364 | +1.552% |
| 2026-06-24 | 120.85 | 121.45 | 119.68 | 120.40 | +0.753% | 98,013 | +1.063% |
| 2026-06-23 | 120.00 | 120.65 | 118.73 | 119.50 | -1.313% | 295,441 | +1.824% |
| 2026-06-22 | 121.74 | 121.74 | 120.25 | 121.09 | -1.529% | 99,189 | +0.487% |
| 2026-06-18 | 123.71 | 123.71 | 122.47 | 122.97 | +2.067% | 38,809 | -1.049% |
| 2026-06-17 | 123.02 | 123.63 | 120.28 | 120.48 | -2.422% | 62,364 | +0.996% |
| 2026-06-16 | 125.61 | 125.61 | 123.41 | 123.47 | -2.557% | 87,023 | -1.450% |
| 2026-06-15 | 127.28 | 127.57 | 126.56 | 126.71 | -2.501% | 81,531 | -3.970% |
| 2026-06-12 | 129.76 | 130.00 | 128.65 | 129.96 | +1.318% | 40,065 | -6.371% |
| 2026-06-11 | 124.84 | 128.34 | 124.61 | 128.27 | +5.563% | 78,641 | -5.138% |
| 2026-06-10 | 122.51 | 124.00 | 121.50 | 121.51 | -2.425% | 65,672 | +0.140% |
| 2026-06-09 | 126.14 | 126.85 | 121.26 | 124.53 | -1.159% | 270,868 | -2.289% |
| 2026-06-08 | 128.04 | 128.46 | 125.97 | 125.99 | +1.531% | 75,712 | -3.421% |
| 2026-06-05 | 128.08 | 128.13 | 124.01 | 124.09 | -4.126% | 118,203 | -1.942% |
| 2026-06-04 | 128.76 | 129.95 | 128.16 | 129.43 | -0.469% | 88,616 | -5.988% |
| 2026-06-03 | 131.85 | 131.85 | 129.30 | 130.04 | -1.916% | 95,498 | -6.429% |
| 2026-06-02 | 131.96 | 132.93 | 131.33 | 132.58 | -1.015% | 142,429 | -8.221% |
| 2026-06-01 | 134.12 | 134.44 | 131.80 | 133.94 | -2.724% | 161,336 | -9.153% |
| 2026-05-29 | 138.57 | 138.85 | 136.71 | 137.69 | +0.095% | 148,152 | -11.628% |
| 2026-05-28 | 137.00 | 137.99 | 136.30 | 137.56 | -0.029% | 54,779 | -11.544% |
| 2026-05-27 | 138.44 | 138.44 | 137.17 | 137.60 | +0.292% | 89,330 | -11.570% |
| 2026-05-26 | 136.90 | 137.39 | 136.05 | 137.20 | +2.518% | 91,121 | -11.312% |
| 2026-05-22 | 133.28 | 134.37 | 133.28 | 133.83 | +0.844% | 30,981 | -9.079% |
| 2026-05-21 | 131.20 | 133.01 | 131.12 | 132.71 | +0.386% | 53,768 | -8.311% |
| 2026-05-20 | 130.10 | 132.61 | 130.10 | 132.20 | +2.203% | 40,531 | -7.958% |
| 2026-05-19 | 128.72 | 130.33 | 128.54 | 129.35 | +0.070% | 53,054 | -5.930% |
| 2026-05-18 | 130.34 | 130.76 | 128.52 | 129.26 | -0.569% | 95,582 | -5.864% |
| 2026-05-15 | 130.49 | 130.60 | 129.50 | 130.00 | -2.891% | 188,360 | -6.400% |
| 2026-05-14 | 133.40 | 134.00 | 132.37 | 133.87 | -0.127% | 50,231 | -9.106% |
| 2026-05-13 | 133.86 | 134.46 | 132.63 | 134.04 | -0.579% | 78,695 | -9.221% |
| 2026-05-12 | 135.32 | 135.32 | 133.30 | 134.82 | -0.970% | 37,428 | -9.746% |
| 2026-05-11 | 135.20 | 136.40 | 135.02 | 136.14 | -0.541% | 88,163 | -10.621% |
| 2026-05-08 | 136.77 | 136.94 | 136.15 | 136.88 | +1.438% | 55,424 | -11.105% |
| 2026-05-07 | 136.81 | 136.98 | 134.50 | 134.94 | -1.179% | 141,351 | -9.827% |
| 2026-05-06 | 136.95 | 136.95 | 135.56 | 136.55 | +1.051% | 193,358 | -10.890% |
| 2026-05-05 | 135.00 | 135.30 | 134.27 | 135.13 | +1.716% | 96,483 | -9.953% |
| 2026-05-04 | 132.46 | 133.96 | 132.03 | 132.85 | +1.111% | 88,394 | -8.408% |
| 2026-05-01 | 131.22 | 131.97 | 131.17 | 131.39 | +0.482% | 122,800 | -7.390% |
| 2026-04-30 | 130.27 | 130.76 | 129.06 | 130.76 | +1.412% | 48,751 | -6.944% |
| 2026-04-29 | 129.44 | 129.44 | 128.49 | 128.94 | +1.050% | 45,274 | -5.631% |
| 2026-04-28 | 127.00 | 127.86 | 126.74 | 127.60 | +0.465% | 30,290 | -4.639% |
| 2026-04-27 | 126.51 | 127.32 | 126.37 | 127.01 | +0.229% | 50,307 | -4.197% |
| 2026-04-24 | 126.83 | 127.00 | 126.00 | 126.72 | -0.596% | 39,898 | -3.977% |
| 2026-04-23 | 128.51 | 128.86 | 126.26 | 127.48 | +0.126% | 79,769 | -4.550% |
| 2026-04-22 | 128.24 | 128.43 | 126.60 | 127.32 | +0.744% | 57,523 | -4.430% |
| 2026-04-21 | 128.22 | 128.60 | 126.16 | 126.38 | -1.810% | 57,972 | -3.719% |
| 2026-04-20 | 128.75 | 129.33 | 128.39 | 128.71 | -0.847% | 71,191 | -5.462% |
| 2026-04-17 | 129.34 | 130.18 | 129.01 | 129.81 | +2.738% | 153,320 | -6.263% |
| 2026-04-16 | 127.05 | 127.05 | 125.91 | 126.35 | -0.855% | 80,658 | -3.696% |
| 2026-04-15 | 127.27 | 127.78 | 126.73 | 127.44 | +0.079% | 91,946 | -4.520% |
| 2026-04-14 | 126.99 | 127.89 | 126.81 | 127.34 | +1.823% | 172,413 | -4.445% |
| 2026-04-13 | 123.66 | 125.39 | 123.36 | 125.06 | -0.422% | 113,501 | -2.703% |
| 2026-04-10 | 126.25 | 126.41 | 125.00 | 125.59 | +1.356% | 360,304 | -3.113% |
| 2026-04-09 | 122.39 | 124.27 | 122.30 | 123.91 | +1.250% | 107,891 | -1.800% |
| 2026-04-08 | 122.70 | 123.27 | 122.00 | 122.38 | +3.388% | 182,677 | -0.572% |
| 2026-04-07 | 118.23 | 118.66 | 117.27 | 118.37 | +0.008% | 50,430 | +2.796% |
| 2026-04-06 | 117.90 | 118.94 | 117.89 | 118.36 | +0.433% | 122,096 | +2.805% |
| 2026-04-02 | 115.76 | 118.65 | 115.47 | 117.85 | -0.557% | 120,394 | +3.250% |
| 2026-04-01 | 116.86 | 118.69 | 116.85 | 118.51 | +2.129% | 184,302 | +2.675% |
| 2026-03-31 | 112.77 | 116.12 | 112.19 | 116.04 | +5.271% | 180,753 | +4.860% |
| 2026-03-30 | 112.93 | 112.93 | 109.82 | 110.23 | -3.214% | 511,901 | +10.387% |
| 2026-03-27 | 115.00 | 115.34 | 113.51 | 113.89 | -3.931% | 628,116 | +6.840% |
| 2026-03-26 | 118.88 | 120.00 | 118.23 | 118.55 | -1.545% | 65,315 | +2.640% |
| 2026-03-25 | 121.05 | 121.12 | 120.21 | 120.41 | +1.015% | 57,216 | +1.055% |
| 2026-03-24 | 119.24 | 119.90 | 118.11 | 119.20 | -1.087% | 177,699 | +2.081% |
| 2026-03-23 | 120.52 | 122.34 | 120.39 | 120.51 | +0.275% | 140,351 | +0.971% |
| 2026-03-20 | 122.85 | 122.85 | 119.57 | 120.18 | -2.173% | 88,996 | +1.248% |
| 2026-03-19 | 120.65 | 122.99 | 120.27 | 122.85 | +1.045% | 114,852 | -0.952% |
| 2026-03-18 | 122.29 | 123.00 | 121.55 | 121.58 | -0.164% | 110,753 | +0.082% |
| 2026-03-17 | 120.94 | 122.02 | 120.29 | 121.78 | +2.276% | 113,249 | -0.082% |
| 2026-03-16 | 118.73 | 119.34 | 118.27 | 119.07 | +0.975% | 137,782 | +2.192% |
| 2026-03-13 | 118.91 | 119.63 | 117.78 | 117.92 | +0.187% | 126,412 | +3.189% |
| 2026-03-12 | 119.95 | 119.95 | 117.70 | 117.70 | -2.574% | 204,271 | +3.381% |
| 2026-03-11 | 121.00 | 121.73 | 120.73 | 120.81 | -0.845% | 104,145 | +0.720% |
| 2026-03-10 | 122.45 | 123.00 | 121.21 | 121.84 | -1.655% | 173,786 | -0.131% |
| 2026-03-09 | 122.56 | 124.30 | 121.00 | 123.89 | -1.448% | 382,052 | -1.784% |
| 2026-03-06 | 125.71 | 126.30 | 124.29 | 125.71 | -0.079% | 415,249 | -3.206% |
| 2026-03-05 | 126.02 | 127.14 | 124.76 | 125.81 | -0.016% | 172,223 | -3.283% |
| 2026-03-04 | 125.28 | 126.00 | 124.78 | 125.83 | +1.623% | 219,326 | -3.298% |
| 2026-03-03 | 123.35 | 124.82 | 121.53 | 123.82 | -1.228% | 326,688 | -1.728% |
| 2026-03-02 | 123.50 | 126.16 | 123.00 | 125.36 | +5.540% | 751,440 | -2.936% |
| 2026-02-27 | 117.79 | 118.79 | 117.79 | 118.78 | -0.025% | 78,052 | +2.441% |
| 2026-02-26 | 119.65 | 119.80 | 117.45 | 118.81 | -1.590% | 197,847 | +2.416% |
| 2026-02-25 | 120.37 | 120.94 | 119.85 | 120.73 | -0.264% | 148,181 | +0.787% |
| 2026-02-24 | 120.78 | 121.33 | 120.00 | 121.05 | -1.095% | 337,050 | +0.520% |
| 2026-02-23 | 122.89 | 122.90 | 121.82 | 122.39 | -0.310% | 104,915 | -0.580% |
| 2026-02-20 | 122.01 | 123.01 | 121.64 | 122.77 | +0.929% | 116,052 | -0.888% |
| 2026-02-19 | 121.09 | 122.26 | 120.68 | 121.64 | -0.775% | 181,422 | +0.033% |
| 2026-02-18 | 123.06 | 123.89 | 121.82 | 122.59 | -0.244% | 143,511 | -0.742% |
| 2026-02-17 | 122.92 | 123.37 | 122.00 | 122.89 | +0.318% | 138,577 | -0.985% |
| 2026-02-13 | 122.24 | 122.96 | 121.83 | 122.50 | -0.382% | 103,671 | -0.669% |
| 2026-02-12 | 124.28 | 124.53 | 122.11 | 122.97 | -0.219% | 114,036 | -1.049% |
| 2026-02-11 | 124.05 | 124.22 | 122.43 | 123.24 | +0.187% | 105,906 | -1.266% |
| 2026-02-10 | 123.55 | 123.83 | 122.85 | 123.01 | +1.385% | 131,255 | -1.081% |
| 2026-02-09 | 120.31 | 121.43 | 120.11 | 121.33 | +1.184% | 143,921 | +0.288% |
| 2026-02-06 | 119.03 | 120.30 | 118.61 | 119.91 | +0.960% | 130,725 | +1.476% |
| 2026-02-05 | 119.49 | 119.83 | 118.25 | 118.77 | -1.558% | 194,710 | +2.450% |
| 2026-02-04 | 122.05 | 122.05 | 119.50 | 120.65 | -0.700% | 92,998 | +0.854% |
| 2026-02-03 | 121.73 | 122.99 | 120.54 | 121.50 | +0.646% | 230,181 | +0.148% |
| 2026-02-02 | 119.86 | 121.07 | 119.68 | 120.72 | +1.454% | 119,477 | +0.795% |
| 2026-01-30 | 119.94 | 119.99 | 118.67 | 118.99 | -0.577% | 57,608 | +2.261% |
| 2026-01-29 | 120.52 | 120.52 | 118.20 | 119.68 | -0.870% | 102,403 | +1.671% |
| 2026-01-28 | 121.35 | 121.35 | 119.20 | 120.73 | -0.568% | 174,369 | +0.787% |
| 2026-01-27 | 120.67 | 121.42 | 120.56 | 121.42 | +0.914% | 136,433 | +0.214% |
| 2026-01-26 | 120.17 | 120.64 | 119.88 | 120.32 | +1.297% | 120,634 | +1.130% |
| 2026-01-23 | 118.41 | 119.13 | 118.31 | 118.78 | +0.815% | 138,563 | +2.441% |
| 2026-01-22 | 118.31 | 118.85 | 117.54 | 117.82 | +0.572% | 193,085 | +3.276% |
| 2026-01-21 | 116.27 | 117.35 | 115.74 | 117.15 | +0.103% | 285,944 | +3.867% |
| 2026-01-20 | 116.85 | 117.91 | 116.50 | 117.03 | -1.779% | 202,662 | +3.973% |
| 2026-01-16 | 119.41 | 119.70 | 118.88 | 119.15 | -0.142% | 125,810 | +2.123% |
| 2026-01-15 | 119.17 | 120.07 | 118.82 | 119.32 | +0.472% | 100,183 | +1.978% |
| 2026-01-14 | 118.08 | 118.93 | 117.76 | 118.76 | +0.926% | 103,410 | +2.459% |
| 2026-01-13 | 118.20 | 118.38 | 117.11 | 117.67 | -0.389% | 166,440 | +3.408% |
| 2026-01-12 | 118.20 | 118.70 | 117.71 | 118.13 | +0.127% | 104,566 | +3.005% |
| 2026-01-09 | 117.57 | 118.05 | 117.11 | 117.98 | +1.131% | 101,986 | +3.136% |
| 2026-01-08 | 116.85 | 116.85 | 116.08 | 116.66 | -0.393% | 107,538 | +4.303% |
| 2026-01-07 | 116.62 | 117.38 | 115.99 | 117.12 | +0.696% | 224,491 | +3.893% |
| 2026-01-06 | 115.24 | 116.35 | 115.23 | 116.31 | +1.776% | 110,082 | +4.617% |
| 2026-01-05 | 114.36 | 114.70 | 113.59 | 114.28 | +2.036% | 160,487 | +6.475% |
| 2026-01-02 | 112.72 | 112.72 | 111.35 | 112.00 | +1.790% | 96,283 | +8.643% |
| 2025-12-31 | 110.72 | 110.72 | 109.75 | 110.03 | -0.605% | 89,954 | +10.588% |
| 2025-12-30 | 110.69 | 111.20 | 110.50 | 110.70 | +0.527% | 35,632 | +9.919% |
| 2025-12-29 | 109.92 | 110.42 | 109.63 | 110.12 | +0.383% | 81,317 | +10.498% |
| 2025-12-26 | 110.00 | 110.00 | 109.31 | 109.70 | -2.463% | 54,725 | +10.921% |
| 2025-12-24 | 112.44 | 112.47 | 112.00 | 112.47 | +0.071% | 21,172 | +8.189% |
| 2025-12-23 | 111.84 | 112.43 | 111.51 | 112.39 | +0.348% | 45,321 | +8.266% |
| 2025-12-22 | 111.81 | 112.00 | 111.46 | 112.00 | +0.728% | 52,240 | +8.643% |
| 2025-12-19 | 110.88 | 111.42 | 110.79 | 111.19 | +0.816% | 69,202 | +9.434% |
| 2025-12-18 | 110.30 | 110.85 | 109.92 | 110.29 | +1.932% | 64,485 | +10.327% |
| 2025-12-17 | 109.32 | 109.77 | 108.13 | 108.20 | -0.542% | 79,640 | +12.458% |
| 2025-12-16 | 108.55 | 109.09 | 108.24 | 108.79 | -0.703% | 55,678 | +11.849% |
| 2025-12-15 | 110.62 | 110.70 | 109.31 | 109.56 | -0.922% | 78,992 | +11.062% |
| 2025-12-12 | 111.83 | 111.83 | 109.61 | 110.58 | -1.241% | 49,703 | +10.038% |
| 2025-12-11 | 111.43 | 111.97 | 110.19 | 111.97 | +1.275% | 83,946 | +8.672% |
| 2025-12-10 | 109.15 | 110.69 | 109.15 | 110.56 | +1.199% | 116,097 | +10.058% |
| 2025-12-09 | 109.02 | 109.39 | 108.84 | 109.25 | +0.193% | 38,027 | +11.378% |
| 2025-12-08 | 109.63 | 109.63 | 108.46 | 109.04 | +1.395% | 59,775 | +11.592% |
| 2025-12-05 | 108.16 | 108.97 | 107.48 | 107.54 | -0.093% | 26,166 | +13.149% |
| 2025-12-04 | 106.98 | 107.64 | 106.90 | 107.64 | +0.364% | 40,201 | +13.043% |
| 2025-12-03 | 105.87 | 107.25 | 105.68 | 107.25 | +1.466% | 42,038 | +13.455% |
| 2025-12-02 | 105.21 | 106.00 | 105.21 | 105.70 | +1.605% | 108,566 | +15.118% |
| 2025-12-01 | 103.76 | 104.56 | 103.47 | 104.03 | +0.260% | 78,048 | +16.966% |
| 2025-11-28 | 103.46 | 103.86 | 103.16 | 103.76 | +1.210% | 39,823 | +17.271% |
| 2025-11-26 | 102.55 | 102.90 | 101.89 | 102.52 | +0.826% | 57,091 | +18.689% |
| 2025-11-25 | 101.09 | 101.99 | 100.41 | 101.68 | -0.421% | 78,205 | +19.670% |
| 2025-11-24 | 101.09 | 102.23 | 101.01 | 102.11 | +1.602% | 61,344 | +19.166% |
| 2025-11-21 | 99.50 | 101.25 | 99.12 | 100.50 | +1.107% | 104,909 | +21.075% |
| 2025-11-20 | 103.00 | 103.06 | 99.40 | 99.40 | -3.383% | 222,570 | +22.414% |
| 2025-11-19 | 102.79 | 103.17 | 102.03 | 102.88 | -0.155% | 193,480 | +18.274% |
| 2025-11-18 | 102.76 | 103.51 | 101.93 | 103.04 | -1.189% | 77,878 | +18.090% |
| 2025-11-17 | 105.81 | 106.25 | 103.92 | 104.28 | -1.175% | 52,243 | +16.686% |
| 2025-11-14 | 105.01 | 106.09 | 103.77 | 105.52 | -0.396% | 25,830 | +15.315% |
| 2025-11-13 | 107.11 | 107.18 | 105.59 | 105.94 | -1.120% | 48,633 | +14.857% |
| 2025-11-12 | 107.46 | 107.59 | 106.52 | 107.14 | +1.439% | 27,865 | +13.571% |
| 2025-11-11 | 105.24 | 105.99 | 105.16 | 105.62 | +0.476% | 24,891 | +15.205% |
| 2025-11-10 | 103.97 | 105.40 | 103.97 | 105.12 | +2.187% | 53,616 | +15.753% |
| 2025-11-07 | 102.26 | 103.18 | 101.48 | 102.87 | +0.459% | 34,175 | +18.285% |
| 2025-11-06 | 102.51 | 102.98 | 101.81 | 102.40 | -1.444% | 33,304 | +18.828% |
| 2025-11-05 | 102.77 | 104.26 | 102.70 | 103.90 | +2.213% | 38,411 | +17.113% |
| 2025-11-04 | 102.28 | 102.81 | 101.59 | 101.65 | -1.787% | 28,017 | +19.705% |
| 2025-11-03 | 103.30 | 103.93 | 103.02 | 103.50 | +1.025% | 71,834 | +17.565% |
| 2025-10-31 | 102.05 | 102.98 | 101.75 | 102.45 | +0.688% | 66,512 | +18.770% |
| 2025-10-30 | 101.78 | 102.45 | 101.17 | 101.75 | +0.375% | 47,455 | +19.587% |
| 2025-10-29 | 102.46 | 102.46 | 101.01 | 101.37 | +0.099% | 28,249 | +20.036% |
| 2025-10-28 | 101.71 | 101.71 | 100.75 | 101.27 | -0.236% | 34,580 | +20.154% |
| 2025-10-27 | 101.44 | 101.67 | 101.00 | 101.51 | +1.237% | 31,949 | +19.870% |
| 2025-10-24 | 100.29 | 100.83 | 100.10 | 100.27 | +0.642% | 37,442 | +21.352% |
| 2025-10-23 | 99.11 | 99.98 | 99.11 | 99.63 | +1.312% | 45,639 | +22.132% |
| 2025-10-22 | 99.12 | 99.12 | 97.79 | 98.34 | -0.375% | 20,678 | +23.734% |
| 2025-10-21 | 98.88 | 99.10 | 98.37 | 98.71 | -0.704% | 32,282 | +23.270% |
| 2025-10-20 | 98.95 | 99.50 | 98.51 | 99.41 | +1.160% | 36,470 | +22.402% |
| 2025-10-17 | 97.74 | 98.50 | 97.50 | 98.27 | +0.398% | 30,533 | +23.822% |
| 2025-10-16 | 99.93 | 99.93 | 97.56 | 97.88 | -1.668% | 151,162 | +24.315% |
| 2025-10-15 | 100.46 | 100.75 | 99.19 | 99.54 | -1.279% | 117,317 | +22.242% |
| 2025-10-14 | 100.84 | 101.79 | 99.58 | 100.83 | -0.691% | 95,313 | +20.678% |
| 2025-10-13 | 102.08 | 102.36 | 100.89 | 101.53 | +2.041% | 135,530 | +19.845% |
| 2025-10-10 | 102.45 | 102.45 | 99.31 | 99.50 | -2.689% | 106,943 | +22.291% |
| 2025-10-09 | 103.27 | 103.27 | 101.83 | 102.25 | +1.650% | 91,368 | +19.002% |
| 2025-10-08 | 99.85 | 100.59 | 99.58 | 100.59 | +0.721% | 48,191 | +20.966% |
| 2025-10-07 | 101.11 | 101.11 | 99.40 | 99.87 | -1.001% | 25,716 | +21.838% |
| 2025-10-06 | 100.90 | 101.23 | 100.27 | 100.88 | +0.759% | 101,488 | +20.619% |
| 2025-10-03 | 100.18 | 100.83 | 99.57 | 100.12 | +0.170% | 77,837 | +21.534% |
| 2025-10-02 | 99.70 | 100.33 | 99.70 | 99.95 | +0.241% | 61,534 | +21.741% |
| 2025-10-01 | 100.41 | 100.60 | 99.52 | 99.71 | -0.588% | 41,368 | +22.034% |
| 2025-09-30 | 100.10 | 100.38 | 99.30 | 100.30 | +2.263% | 115,834 | +21.316% |
| 2025-09-29 | 97.42 | 98.34 | 97.17 | 98.08 | +3.635% | 224,837 | +24.062% |
| 2025-09-26 | 94.34 | 94.87 | 94.11 | 94.64 | +0.383% | 17,991 | +28.571% |
| 2025-09-25 | 94.45 | 94.54 | 93.77 | 94.28 | +0.126% | 24,473 | +29.064% |
| 2025-09-24 | 94.50 | 94.56 | 93.89 | 94.16 | -0.455% | 22,250 | +29.227% |
| 2025-09-23 | 95.02 | 95.11 | 94.28 | 94.59 | -0.042% | 23,374 | +28.639% |
| 2025-09-22 | 94.49 | 94.86 | 93.86 | 94.63 | -0.693% | 40,253 | +28.585% |
| 2025-09-19 | 95.47 | 95.70 | 95.07 | 95.29 | 0.000% | 16,152 | +27.694% |
| 2025-09-18 | 94.12 | 95.29 | 94.12 | 95.29 | +1.297% | 18,908 | +27.694% |
| 2025-09-17 | 94.54 | 94.54 | 93.33 | 94.07 | -2.071% | 51,907 | +29.350% |
| 2025-09-16 | 95.56 | 96.21 | 95.48 | 96.06 | +0.586% | 22,160 | +26.671% |
| 2025-09-15 | 96.02 | 96.02 | 94.86 | 95.50 | -1.597% | 44,817 | +27.414% |
| 2025-09-12 | 97.50 | 97.50 | 96.71 | 97.05 | +0.072% | 8,682 | +25.379% |
| 2025-09-11 | 96.95 | 97.31 | 96.52 | 96.98 | -0.339% | 21,370 | +25.469% |
| 2025-09-10 | 98.35 | 98.35 | 97.02 | 97.31 | -0.409% | 23,456 | +25.044% |
| 2025-09-09 | 96.98 | 97.81 | 96.80 | 97.71 | +0.919% | 20,197 | +24.532% |
| 2025-09-08 | 96.44 | 96.99 | 96.37 | 96.82 | +1.862% | 23,282 | +25.677% |
| 2025-09-05 | 94.90 | 95.66 | 94.44 | 95.05 | +0.412% | 15,628 | +28.017% |
| 2025-09-04 | 93.99 | 94.66 | 93.61 | 94.66 | +1.338% | 16,187 | +28.544% |
| 2025-09-03 | 92.81 | 93.50 | 92.65 | 93.41 | +1.312% | 22,713 | +30.264% |
| 2025-09-02 | 91.95 | 92.29 | 91.14 | 92.20 | -2.722% | 51,114 | +31.974% |
| 2025-08-29 | 95.00 | 95.10 | 94.54 | 94.78 | -0.567% | 17,491 | +28.382% |
| 2025-08-28 | 95.18 | 95.61 | 94.81 | 95.32 | +0.210% | 18,601 | +27.654% |
| 2025-08-27 | 94.67 | 95.12 | 94.59 | 95.12 | +0.560% | 17,837 | +27.923% |
| 2025-08-26 | 94.02 | 94.77 | 93.70 | 94.59 | +1.764% | 287,511 | +28.639% |
| 2025-08-25 | 92.93 | 93.56 | 92.93 | 92.95 | +0.378% | 16,536 | +30.909% |
| 2025-08-22 | 91.44 | 92.89 | 91.44 | 92.60 | +1.767% | 13,595 | +31.404% |
| 2025-08-21 | 90.56 | 90.99 | 90.06 | 90.99 | +0.510% | 28,611 | +33.726% |
| 2025-08-20 | 90.96 | 90.96 | 89.97 | 90.53 | -0.517% | 31,695 | +34.408% |
| 2025-08-19 | 91.90 | 92.36 | 90.95 | 91.00 | -0.795% | 26,967 | +33.714% |
| 2025-08-18 | 91.42 | 91.73 | 91.10 | 91.73 | +0.925% | 19,386 | +32.650% |
| 2025-08-15 | 90.86 | 90.99 | 90.51 | 90.89 | +0.458% | 14,217 | +33.877% |
| 2025-08-14 | 90.51 | 90.91 | 90.14 | 90.47 | +0.305% | 196,736 | +34.490% |
| 2025-08-13 | 89.60 | 90.23 | 89.42 | 90.20 | +3.180% | 27,858 | +34.900% |
| 2025-08-12 | 87.00 | 87.58 | 87.00 | 87.42 | -0.637% | 39,653 | +39.190% |
| 2025-08-11 | 88.52 | 89.24 | 87.88 | 87.98 | -0.091% | 45,905 | +38.304% |
| 2025-08-08 | 88.61 | 88.73 | 88.06 | 88.06 | -0.744% | 42,623 | +38.179% |
| 2025-08-07 | 89.93 | 90.28 | 88.15 | 88.72 | -0.616% | 48,354 | +37.151% |
| 2025-08-06 | 89.13 | 89.45 | 88.92 | 89.27 | +0.665% | 28,537 | +36.306% |
| 2025-08-05 | 89.49 | 89.69 | 88.56 | 88.68 | -3.251% | 175,794 | +37.212% |
| 2025-08-04 | 91.55 | 91.72 | 91.18 | 91.66 | +0.714% | 29,266 | +32.751% |
| 2025-08-01 | 91.38 | 91.44 | 90.39 | 91.01 | -0.882% | 41,854 | +33.700% |
| 2025-07-31 | 93.56 | 93.64 | 91.77 | 91.82 | -1.944% | 50,325 | +32.520% |
| 2025-07-30 | 94.26 | 94.26 | 93.40 | 93.64 | -1.639% | 35,158 | +29.944% |
| 2025-07-29 | 94.63 | 95.23 | 94.05 | 95.20 | +0.105% | 111,551 | +27.815% |
| 2025-07-28 | 95.39 | 95.39 | 94.93 | 95.10 | -0.388% | 27,982 | +27.950% |
| 2025-07-25 | 95.21 | 95.50 | 94.91 | 95.47 | +0.105% | 31,323 | +27.454% |
| 2025-07-24 | 95.89 | 95.89 | 95.13 | 95.37 | -1.386% | 24,484 | +27.587% |
| 2025-07-23 | 96.44 | 96.86 | 96.08 | 96.71 | +1.193% | 22,647 | +25.819% |
| 2025-07-22 | 95.80 | 95.80 | 94.73 | 95.57 | +0.199% | 24,944 | +27.320% |
| 2025-07-21 | 95.18 | 95.56 | 94.90 | 95.38 | +0.921% | 34,657 | +27.574% |
| 2025-07-18 | 94.80 | 94.91 | 94.29 | 94.51 | -0.306% | 31,460 | +28.748% |
| 2025-07-17 | 94.21 | 94.95 | 94.07 | 94.80 | +0.883% | 61,118 | +28.354% |
| 2025-07-16 | 93.99 | 94.01 | 93.18 | 93.97 | +0.503% | 69,313 | +29.488% |
| 2025-07-15 | 94.77 | 94.77 | 93.32 | 93.50 | -0.267% | 73,794 | +30.139% |
| 2025-07-14 | 93.63 | 93.99 | 92.75 | 93.75 | -1.760% | 198,854 | +29.792% |
| 2025-07-11 | 96.14 | 96.14 | 95.33 | 95.43 | -1.446% | 68,862 | +27.507% |
| 2025-07-10 | 97.54 | 97.83 | 96.67 | 96.83 | -0.870% | 115,330 | +25.664% |
| 2025-07-09 | 96.77 | 97.71 | 96.71 | 97.68 | +2.390% | 175,541 | +24.570% |
| 2025-07-08 | 95.67 | 95.71 | 95.16 | 95.40 | -0.552% | 22,426 | +27.547% |
| 2025-07-07 | 97.00 | 97.00 | 95.35 | 95.93 | -1.011% | 78,380 | +26.842% |
| 2025-07-03 | 96.43 | 96.99 | 96.31 | 96.91 | +1.914% | 72,125 | +25.560% |
| 2025-07-02 | 94.67 | 95.11 | 94.25 | 95.09 | +1.897% | 67,251 | +27.963% |
| 2025-07-01 | 94.59 | 94.59 | 92.87 | 93.32 | -1.644% | 86,542 | +30.390% |
| 2025-06-30 | 93.98 | 94.90 | 93.50 | 94.88 | +3.030% | 78,493 | +28.246% |
| 2025-06-27 | 92.57 | 92.57 | 91.74 | 92.09 | +0.022% | 47,083 | +32.132% |
| 2025-06-26 | 91.96 | 92.17 | 91.27 | 92.07 | -0.130% | 63,580 | +32.160% |
| 2025-06-25 | 92.51 | 92.81 | 91.83 | 92.19 | +0.491% | 91,090 | +31.988% |
| 2025-06-24 | 91.50 | 92.09 | 91.03 | 91.74 | +2.686% | 181,001 | +32.636% |
| 2025-06-23 | 88.00 | 89.38 | 87.60 | 89.34 | +2.155% | 179,979 | +36.199% |
| 2025-06-20 | 88.20 | 88.69 | 87.25 | 87.45 | +0.185% | 71,941 | +39.134% |
| 2025-06-18 | 87.17 | 87.74 | 86.63 | 87.29 | +0.952% | 98,578 | +39.392% |
| 2025-06-17 | 86.34 | 86.58 | 85.84 | 86.47 | -0.265% | 124,426 | +40.719% |
| 2025-06-16 | 85.20 | 86.88 | 85.17 | 86.70 | +5.732% | 152,668 | +40.346% |
| 2025-06-13 | 82.85 | 83.20 | 81.90 | 82.00 | -2.543% | 133,883 | +48.390% |
| 2025-06-12 | 83.65 | 84.32 | 83.65 | 84.14 | -1.267% | 86,982 | +44.616% |
| 2025-06-11 | 86.11 | 86.50 | 85.11 | 85.22 | -0.953% | 84,429 | +42.783% |
| 2025-06-10 | 86.57 | 86.57 | 85.68 | 86.04 | -0.186% | 7,039 | +41.423% |
| 2025-06-09 | 86.74 | 86.76 | 85.98 | 86.20 | -0.266% | 13,127 | +41.159% |
| 2025-06-06 | 86.49 | 86.49 | 86.22 | 86.43 | +0.360% | 5,287 | +40.784% |
| 2025-06-05 | 86.39 | 86.74 | 85.85 | 86.12 | +0.490% | 7,788 | +41.291% |
| 2025-06-04 | 85.10 | 86.00 | 85.10 | 85.70 | +0.469% | 42,914 | +41.984% |
| 2025-06-03 | 85.20 | 85.48 | 85.00 | 85.30 | -0.082% | 14,224 | +42.649% |
| 2025-06-02 | 84.40 | 85.37 | 84.12 | 85.37 | +0.711% | 14,531 | +42.533% |
| 2025-05-30 | 85.05 | 85.05 | 83.86 | 84.77 | -0.485% | 9,076 | +43.546% |
| 2025-05-29 | 85.25 | 85.49 | 84.27 | 85.18 | +0.674% | 50,080 | +42.850% |
| 2025-05-28 | 85.01 | 85.01 | 84.52 | 84.61 | +0.511% | 5,505 | +43.813% |
| 2025-05-27 | 83.77 | 84.49 | 83.48 | 84.18 | +3.629% | 35,743 | +44.547% |
| 2025-05-23 | 80.65 | 81.51 | 80.65 | 81.23 | +0.175% | 20,414 | +49.792% |
| 2025-05-22 | 81.08 | 81.46 | 80.56 | 81.09 | -0.807% | 13,359 | +50.055% |
| 2025-05-21 | 82.45 | 82.76 | 81.56 | 81.75 | -2.237% | 19,664 | +48.844% |
| 2025-05-20 | 83.72 | 83.78 | 83.31 | 83.62 | +0.272% | 12,637 | +45.514% |
| 2025-05-19 | 82.38 | 83.47 | 82.38 | 83.39 | +0.556% | 23,689 | +45.910% |
| 2025-05-16 | 83.00 | 83.38 | 82.75 | 82.93 | +0.233% | 6,058 | +46.722% |
| 2025-05-15 | 83.23 | 83.23 | 82.23 | 82.74 | -0.662% | 10,353 | +47.063% |
| 2025-05-14 | 83.31 | 83.63 | 82.96 | 83.29 | +0.412% | 37,458 | +46.090% |
| 2025-05-13 | 82.47 | 83.40 | 82.16 | 82.95 | +0.234% | 30,970 | +46.691% |
| 2025-05-12 | 83.24 | 83.24 | 82.41 | 82.76 | +0.299% | 17,847 | +47.034% |
| 2025-05-09 | 82.96 | 83.05 | 82.26 | 82.51 | -0.446% | 8,662 | +47.473% |
| 2025-05-08 | 82.67 | 83.05 | 81.92 | 82.88 | +1.731% | 24,502 | +46.815% |
| 2025-05-07 | 80.79 | 81.79 | 80.79 | 81.47 | +1.914% | 66,429 | +49.356% |
| 2025-05-06 | 79.52 | 80.11 | 79.46 | 79.94 | +0.490% | 11,590 | +52.214% |
| 2025-05-05 | 79.26 | 79.89 | 79.20 | 79.55 | -0.126% | 5,860 | +52.960% |
| 2025-05-02 | 79.58 | 79.99 | 79.49 | 79.65 | +1.207% | 52,418 | +52.768% |
| 2025-05-01 | 78.92 | 79.34 | 78.65 | 78.70 | +0.427% | 19,507 | +54.612% |
| 2025-04-30 | 77.51 | 78.51 | 76.91 | 78.36 | +0.145% | 8,386 | +55.273% |
| 2025-04-29 | 77.41 | 78.51 | 77.41 | 78.25 | +1.257% | 6,262 | +55.499% |
| 2025-04-28 | 77.55 | 77.55 | 76.64 | 77.28 | -0.630% | 6,592 | +57.453% |
| 2025-04-25 | 77.24 | 77.89 | 77.24 | 77.77 | +0.142% | 10,104 | +56.461% |
| 2025-04-24 | 76.29 | 77.78 | 76.16 | 77.66 | +2.305% | 31,882 | +56.683% |
| 2025-04-23 | 76.04 | 76.63 | 75.57 | 75.91 | +2.293% | 12,232 | +60.295% |
| 2025-04-22 | 73.80 | 74.36 | 73.80 | 74.21 | +1.725% | 5,527 | +63.971% |
| 2025-04-21 | 74.04 | 74.22 | 72.11 | 72.95 | -3.082% | 17,956 | +66.799% |
| 2025-04-17 | 75.27 | 75.84 | 74.84 | 75.27 | +0.186% | 15,284 | +61.658% |
| 2025-04-16 | 75.76 | 75.99 | 74.63 | 75.13 | -0.622% | 19,004 | +61.959% |
| 2025-04-15 | 75.56 | 76.11 | 75.55 | 75.60 | 0.000% | 5,861 | +60.952% |