IOO
iShares Global 100 ETF
stockNYSEETF
Market OpenOct 5, 2026 9:52:20 AM EDT
145.18USD+0.238%(+0.34)13,054
145.08Bid145.23Ask0.15SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
144.76USD-0.055%(-0.08)
IOO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 145.18 | 145.18 | 145.18 | 145.18 | +0.235% | 13,054 | 0.000% |
| 2026-10-02 | 144.81 | 145.36 | 144.21 | 144.84 | +0.969% | 92,594 | +0.235% |
| 2026-10-01 | 144.36 | 144.50 | 142.90 | 143.45 | -0.389% | 216,620 | +1.206% |
| 2026-09-30 | 144.61 | 145.65 | 144.01 | 144.01 | -0.146% | 214,283 | +0.812% |
| 2026-09-29 | 144.98 | 145.00 | 143.91 | 144.22 | -0.449% | 228,357 | +0.666% |
| 2026-09-28 | 144.96 | 145.63 | 144.51 | 144.87 | -0.467% | 83,415 | +0.214% |
| 2026-09-25 | 144.46 | 145.61 | 144.33 | 145.55 | +0.950% | 106,297 | -0.254% |
| 2026-09-24 | 143.61 | 144.43 | 143.33 | 144.18 | -0.194% | 101,184 | +0.694% |
| 2026-09-23 | 145.73 | 145.73 | 143.94 | 144.46 | -1.089% | 51,017 | +0.498% |
| 2026-09-22 | 146.28 | 146.47 | 145.64 | 146.05 | -0.048% | 42,374 | -0.596% |
| 2026-09-21 | 144.86 | 146.31 | 144.67 | 146.12 | +1.536% | 77,667 | -0.643% |
| 2026-09-18 | 143.95 | 144.08 | 143.22 | 143.91 | -0.056% | 79,909 | +0.882% |
| 2026-09-17 | 143.76 | 144.10 | 143.30 | 143.99 | +1.423% | 90,417 | +0.826% |
| 2026-09-16 | 142.97 | 143.32 | 141.12 | 141.97 | -0.428% | 125,456 | +2.261% |
| 2026-09-15 | 143.00 | 143.00 | 142.15 | 142.58 | -0.440% | 76,422 | +1.824% |
| 2026-09-14 | 143.07 | 143.78 | 142.60 | 143.21 | -0.597% | 76,419 | +1.376% |
| 2026-09-11 | 143.97 | 144.54 | 143.97 | 144.07 | +1.052% | 908,555 | +0.770% |
| 2026-09-10 | 142.32 | 142.73 | 142.03 | 142.57 | -0.301% | 87,151 | +1.831% |
| 2026-09-09 | 143.35 | 143.38 | 142.56 | 143.00 | -0.763% | 64,561 | +1.524% |
| 2026-09-08 | 144.77 | 144.91 | 143.97 | 144.10 | -0.648% | 111,147 | +0.749% |
| 2026-09-04 | 145.69 | 145.88 | 144.82 | 145.04 | -0.426% | 121,038 | +0.097% |
| 2026-09-03 | 144.75 | 145.88 | 144.64 | 145.66 | +0.984% | 650,710 | -0.330% |
| 2026-09-02 | 143.61 | 144.64 | 143.60 | 144.24 | +0.565% | 427,991 | +0.652% |
| 2026-09-01 | 143.28 | 144.00 | 143.00 | 143.43 | -0.499% | 210,354 | +1.220% |
| 2026-08-31 | 144.65 | 144.70 | 143.67 | 144.15 | -0.483% | 120,045 | +0.715% |
| 2026-08-28 | 145.10 | 146.03 | 144.55 | 144.85 | +0.028% | 71,490 | +0.228% |
| 2026-08-27 | 143.82 | 145.12 | 143.63 | 144.81 | +1.131% | 189,094 | +0.256% |
| 2026-08-26 | 143.53 | 143.62 | 142.86 | 143.19 | -0.396% | 205,531 | +1.390% |
| 2026-08-25 | 143.58 | 143.86 | 143.08 | 143.76 | +0.426% | 200,246 | +0.988% |
| 2026-08-24 | 143.47 | 143.67 | 143.09 | 143.15 | -0.452% | 183,282 | +1.418% |
| 2026-08-21 | 143.91 | 144.35 | 143.50 | 143.80 | +0.377% | 220,991 | +0.960% |
| 2026-08-20 | 144.17 | 144.49 | 143.13 | 143.26 | -0.755% | 141,412 | +1.340% |
| 2026-08-19 | 144.39 | 144.87 | 143.90 | 144.35 | +0.369% | 1,004,819 | +0.575% |
| 2026-08-18 | 144.02 | 144.09 | 143.52 | 143.82 | -0.629% | 848,338 | +0.946% |
| 2026-08-17 | 145.27 | 145.51 | 144.60 | 144.73 | -0.255% | 128,860 | +0.311% |
| 2026-08-14 | 145.80 | 145.80 | 145.00 | 145.10 | -0.425% | 71,872 | +0.055% |
| 2026-08-13 | 145.54 | 146.19 | 145.26 | 145.72 | +0.337% | 113,646 | -0.371% |
| 2026-08-12 | 145.59 | 145.59 | 145.06 | 145.23 | +0.242% | 72,896 | -0.034% |
| 2026-08-11 | 146.44 | 146.44 | 144.72 | 144.88 | -0.658% | 113,696 | +0.207% |
| 2026-08-10 | 145.69 | 146.25 | 145.49 | 145.84 | -0.239% | 248,348 | -0.453% |
| 2026-08-07 | 145.81 | 146.37 | 145.58 | 146.19 | +0.654% | 229,416 | -0.691% |
| 2026-08-06 | 145.71 | 146.05 | 144.85 | 145.24 | +0.034% | 157,495 | -0.041% |
| 2026-08-05 | 146.52 | 146.68 | 145.07 | 145.19 | -0.110% | 1,049,114 | -0.007% |
| 2026-08-04 | 143.37 | 145.79 | 143.35 | 145.35 | +1.572% | 812,268 | -0.117% |
| 2026-08-03 | 141.72 | 143.48 | 141.72 | 143.10 | +1.231% | 645,697 | +1.454% |
| 2026-07-31 | 140.01 | 141.62 | 139.04 | 141.36 | +1.152% | 704,138 | +2.702% |
| 2026-07-30 | 138.32 | 140.03 | 138.25 | 139.75 | +2.426% | 367,275 | +3.886% |
| 2026-07-29 | 137.82 | 138.96 | 136.27 | 136.44 | -1.245% | 89,349 | +6.406% |
| 2026-07-28 | 137.45 | 138.50 | 137.00 | 138.16 | +0.502% | 135,808 | +5.081% |
| 2026-07-27 | 138.66 | 138.75 | 137.05 | 137.47 | +0.022% | 94,402 | +5.608% |
| 2026-07-24 | 137.23 | 138.35 | 137.01 | 137.44 | +0.233% | 171,932 | +5.632% |
| 2026-07-23 | 137.25 | 137.69 | 136.55 | 137.12 | -1.523% | 98,832 | +5.878% |
| 2026-07-22 | 139.16 | 139.68 | 138.81 | 139.24 | +0.101% | 232,336 | +4.266% |
| 2026-07-21 | 138.80 | 139.27 | 138.33 | 139.10 | +0.739% | 452,646 | +4.371% |
| 2026-07-20 | 138.72 | 139.25 | 137.98 | 138.08 | -0.043% | 505,593 | +5.142% |
| 2026-07-17 | 137.52 | 138.75 | 137.20 | 138.14 | -0.939% | 126,741 | +5.096% |
| 2026-07-16 | 140.28 | 140.39 | 138.83 | 139.45 | -0.888% | 429,487 | +4.109% |
| 2026-07-15 | 139.41 | 140.70 | 139.40 | 140.70 | +1.259% | 139,234 | +3.184% |
| 2026-07-14 | 138.49 | 139.13 | 138.07 | 138.95 | +0.579% | 190,686 | +4.484% |
| 2026-07-13 | 138.94 | 139.42 | 137.97 | 138.15 | -0.911% | 99,276 | +5.089% |
| 2026-07-10 | 138.70 | 139.49 | 138.16 | 139.42 | +0.353% | 111,125 | +4.131% |
| 2026-07-09 | 138.11 | 139.02 | 137.45 | 138.93 | +0.325% | 65,463 | +4.499% |
| 2026-07-08 | 137.57 | 138.59 | 137.04 | 138.48 | +0.014% | 65,791 | +4.838% |
| 2026-07-07 | 138.71 | 138.87 | 138.04 | 138.46 | -0.187% | 101,886 | +4.853% |
| 2026-07-06 | 137.94 | 138.99 | 137.79 | 138.72 | +1.101% | 171,681 | +4.657% |
| 2026-07-02 | 136.59 | 138.09 | 136.38 | 137.21 | +0.742% | 162,559 | +5.809% |
| 2026-07-01 | 136.02 | 136.63 | 135.34 | 136.20 | -0.293% | 165,867 | +6.593% |
| 2026-06-30 | 135.57 | 136.81 | 135.57 | 136.60 | +0.886% | 545,412 | +6.281% |
| 2026-06-29 | 134.64 | 135.48 | 134.01 | 135.40 | +1.219% | 929,118 | +7.223% |
| 2026-06-26 | 133.23 | 134.79 | 132.89 | 133.77 | -0.105% | 140,740 | +8.530% |
| 2026-06-25 | 135.53 | 135.66 | 133.44 | 133.91 | -0.829% | 169,261 | +8.416% |
| 2026-06-24 | 135.68 | 136.60 | 134.75 | 135.03 | -0.207% | 118,709 | +7.517% |
| 2026-06-23 | 135.16 | 136.43 | 135.00 | 135.31 | -1.399% | 288,492 | +7.294% |
| 2026-06-22 | 138.52 | 138.86 | 137.03 | 137.23 | -1.366% | 275,838 | +5.793% |
| 2026-06-18 | 139.01 | 139.23 | 138.09 | 139.13 | +1.215% | 420,875 | +4.348% |
| 2026-06-17 | 139.28 | 139.35 | 137.03 | 137.46 | -1.143% | 300,817 | +5.616% |
| 2026-06-16 | 139.54 | 139.64 | 138.84 | 139.05 | -0.444% | 160,848 | +4.408% |
| 2026-06-15 | 139.40 | 140.09 | 139.23 | 139.67 | +1.013% | 185,308 | +3.945% |
| 2026-06-12 | 138.53 | 138.84 | 137.16 | 138.27 | +0.109% | 101,753 | +4.997% |
| 2026-06-11 | 136.57 | 138.50 | 135.43 | 138.12 | +1.723% | 130,251 | +5.111% |
| 2026-06-10 | 137.13 | 137.83 | 135.57 | 135.78 | -1.616% | 205,777 | +6.923% |
| 2026-06-09 | 139.76 | 139.93 | 135.30 | 138.01 | -0.684% | 774,324 | +5.195% |
| 2026-06-08 | 139.94 | 140.25 | 138.73 | 138.96 | +0.274% | 121,108 | +4.476% |
| 2026-06-05 | 141.84 | 141.84 | 138.32 | 138.58 | -2.982% | 211,163 | +4.763% |
| 2026-06-04 | 141.51 | 143.01 | 141.35 | 142.84 | +0.450% | 121,064 | +1.638% |
| 2026-06-03 | 143.71 | 143.86 | 142.11 | 142.20 | -1.325% | 147,268 | +2.096% |
| 2026-06-02 | 144.02 | 144.78 | 143.73 | 144.11 | +0.035% | 1,144,486 | +0.742% |
| 2026-06-01 | 143.28 | 144.35 | 143.10 | 144.06 | +0.706% | 187,995 | +0.777% |
| 2026-05-29 | 142.98 | 143.72 | 142.83 | 143.05 | +0.140% | 240,937 | +1.489% |
| 2026-05-28 | 141.66 | 142.95 | 141.58 | 142.85 | +0.584% | 158,204 | +1.631% |
| 2026-05-27 | 141.96 | 142.17 | 141.55 | 142.02 | -0.106% | 117,737 | +2.225% |
| 2026-05-26 | 142.35 | 142.72 | 141.63 | 142.17 | +0.424% | 189,903 | +2.117% |
| 2026-05-22 | 142.00 | 142.40 | 141.43 | 141.57 | -0.113% | 174,002 | +2.550% |
| 2026-05-21 | 140.99 | 142.18 | 140.55 | 141.73 | +0.141% | 150,263 | +2.434% |
| 2026-05-20 | 140.30 | 141.74 | 140.10 | 141.53 | +1.136% | 372,049 | +2.579% |
| 2026-05-19 | 140.25 | 140.79 | 139.50 | 139.94 | -0.688% | 183,522 | +3.744% |
| 2026-05-18 | 141.25 | 141.72 | 139.82 | 140.91 | +0.121% | 177,527 | +3.030% |
| 2026-05-15 | 140.99 | 141.57 | 140.23 | 140.74 | -1.207% | 144,850 | +3.155% |
| 2026-05-14 | 141.58 | 142.68 | 141.34 | 142.46 | +0.878% | 246,940 | +1.909% |
| 2026-05-13 | 139.62 | 141.47 | 139.41 | 141.22 | +1.211% | 606,441 | +2.804% |
| 2026-05-12 | 139.44 | 139.73 | 138.33 | 139.53 | -0.386% | 219,649 | +4.049% |
| 2026-05-11 | 139.55 | 140.61 | 139.55 | 140.07 | -0.007% | 153,837 | +3.648% |
| 2026-05-08 | 139.29 | 140.13 | 139.29 | 140.08 | +1.068% | 71,730 | +3.641% |
| 2026-05-07 | 139.42 | 139.71 | 138.42 | 138.60 | -0.488% | 114,468 | +4.747% |
| 2026-05-06 | 137.82 | 139.39 | 137.69 | 139.28 | +2.014% | 372,424 | +4.236% |
| 2026-05-05 | 135.86 | 136.67 | 135.84 | 136.53 | +1.171% | 100,451 | +6.336% |
| 2026-05-04 | 135.46 | 135.69 | 134.18 | 134.95 | -0.714% | 115,783 | +7.581% |
| 2026-05-01 | 135.74 | 136.91 | 135.74 | 135.92 | +0.503% | 165,116 | +6.813% |
| 2026-04-30 | 134.99 | 135.49 | 133.50 | 135.24 | +1.311% | 254,756 | +7.350% |
| 2026-04-29 | 133.39 | 133.90 | 132.95 | 133.49 | -0.299% | 123,752 | +8.757% |
| 2026-04-28 | 133.68 | 134.06 | 133.18 | 133.89 | -0.313% | 203,181 | +8.432% |
| 2026-04-27 | 133.70 | 134.44 | 133.54 | 134.31 | +0.254% | 198,978 | +8.093% |
| 2026-04-24 | 132.97 | 134.00 | 132.51 | 133.97 | +1.148% | 259,274 | +8.368% |
| 2026-04-23 | 132.96 | 133.42 | 131.34 | 132.45 | -0.563% | 269,997 | +9.611% |
| 2026-04-22 | 132.49 | 133.25 | 132.12 | 133.20 | +1.401% | 95,212 | +8.994% |
| 2026-04-21 | 132.85 | 132.96 | 131.19 | 131.36 | -1.166% | 203,926 | +10.521% |
| 2026-04-20 | 132.98 | 133.06 | 132.23 | 132.91 | -0.322% | 91,234 | +9.232% |
| 2026-04-17 | 132.64 | 133.65 | 132.48 | 133.34 | +1.484% | 101,143 | +8.880% |
| 2026-04-16 | 131.47 | 131.69 | 130.96 | 131.39 | -0.030% | 203,352 | +10.495% |
| 2026-04-15 | 130.41 | 131.47 | 130.26 | 131.43 | +0.945% | 165,937 | +10.462% |
| 2026-04-14 | 128.82 | 130.23 | 128.82 | 130.20 | +1.370% | 154,093 | +11.505% |
| 2026-04-13 | 126.89 | 128.50 | 126.65 | 128.44 | +0.737% | 156,744 | +13.033% |
| 2026-04-10 | 127.36 | 128.00 | 127.17 | 127.50 | +0.331% | 83,990 | +13.867% |
| 2026-04-09 | 125.90 | 127.20 | 125.59 | 127.08 | +0.610% | 246,166 | +14.243% |
| 2026-04-08 | 126.61 | 126.90 | 125.34 | 126.31 | +2.967% | 206,189 | +14.939% |
| 2026-04-07 | 122.17 | 122.72 | 120.83 | 122.67 | +0.041% | 259,538 | +18.350% |
| 2026-04-06 | 121.92 | 122.77 | 121.92 | 122.62 | +0.525% | 68,720 | +18.398% |
| 2026-04-02 | 120.20 | 121.98 | 119.91 | 121.98 | -0.066% | 99,873 | +19.020% |
| 2026-04-01 | 121.71 | 122.68 | 121.62 | 122.06 | +0.901% | 107,248 | +18.942% |
| 2026-03-31 | 118.50 | 120.97 | 118.50 | 120.97 | +3.464% | 113,720 | +20.013% |
| 2026-03-30 | 118.17 | 118.30 | 116.49 | 116.92 | -0.290% | 232,994 | +24.170% |
| 2026-03-27 | 118.80 | 118.81 | 117.08 | 117.26 | -1.677% | 120,072 | +23.810% |
| 2026-03-26 | 120.62 | 121.06 | 119.15 | 119.26 | -1.795% | 107,605 | +21.734% |
| 2026-03-25 | 121.74 | 122.04 | 121.23 | 121.44 | +0.788% | 97,906 | +19.549% |
| 2026-03-24 | 120.33 | 121.29 | 120.11 | 120.49 | -0.725% | 119,303 | +20.491% |
| 2026-03-23 | 121.62 | 122.58 | 120.98 | 121.37 | +1.471% | 195,817 | +19.618% |
| 2026-03-20 | 121.54 | 121.54 | 119.08 | 119.61 | -1.766% | 187,096 | +21.378% |
| 2026-03-19 | 121.03 | 122.40 | 120.65 | 121.76 | -0.303% | 142,732 | +19.235% |
| 2026-03-18 | 123.56 | 123.81 | 122.08 | 122.13 | -1.611% | 91,981 | +18.873% |
| 2026-03-17 | 124.62 | 124.73 | 123.95 | 124.13 | +0.105% | 81,424 | +16.958% |
| 2026-03-16 | 123.61 | 124.46 | 123.50 | 124.00 | +1.324% | 89,448 | +17.081% |
| 2026-03-13 | 124.14 | 124.64 | 122.27 | 122.38 | -0.947% | 85,644 | +18.630% |
| 2026-03-12 | 124.39 | 124.39 | 123.27 | 123.55 | -1.640% | 225,339 | +17.507% |
| 2026-03-11 | 125.52 | 126.16 | 124.92 | 125.61 | +0.024% | 158,311 | +15.580% |
| 2026-03-10 | 125.58 | 126.82 | 125.19 | 125.58 | +0.072% | 126,564 | +15.608% |
| 2026-03-09 | 122.56 | 125.74 | 122.21 | 125.49 | +1.275% | 197,415 | +15.690% |
| 2026-03-06 | 123.61 | 124.64 | 123.22 | 123.91 | -1.078% | 128,600 | +17.166% |
| 2026-03-05 | 125.31 | 125.77 | 124.02 | 125.26 | -0.761% | 96,120 | +15.903% |
| 2026-03-04 | 125.49 | 126.65 | 125.19 | 126.22 | +0.823% | 140,968 | +15.021% |
| 2026-03-03 | 124.06 | 125.66 | 123.22 | 125.19 | -1.410% | 269,907 | +15.968% |
| 2026-03-02 | 125.74 | 127.49 | 125.74 | 126.98 | -0.470% | 280,438 | +14.333% |
| 2026-02-27 | 127.24 | 127.99 | 127.13 | 127.58 | -0.646% | 125,106 | +13.795% |
| 2026-02-26 | 130.00 | 130.00 | 127.65 | 128.41 | -1.086% | 96,586 | +13.060% |
| 2026-02-25 | 129.16 | 130.00 | 129.16 | 129.82 | +0.878% | 101,969 | +11.832% |
| 2026-02-24 | 127.65 | 128.79 | 127.50 | 128.69 | +0.799% | 118,856 | +12.814% |
| 2026-02-23 | 128.36 | 129.02 | 127.36 | 127.67 | -0.607% | 124,413 | +13.715% |
| 2026-02-20 | 126.78 | 128.45 | 126.78 | 128.45 | +1.007% | 94,582 | +13.025% |
| 2026-02-19 | 126.95 | 127.53 | 126.65 | 127.17 | -0.267% | 114,423 | +14.162% |
| 2026-02-18 | 127.22 | 128.17 | 127.05 | 127.51 | +0.544% | 87,411 | +13.858% |
| 2026-02-17 | 125.80 | 127.19 | 125.21 | 126.82 | +0.523% | 116,677 | +14.477% |
| 2026-02-13 | 126.88 | 127.03 | 125.87 | 126.16 | -0.591% | 137,015 | +15.076% |
| 2026-02-12 | 129.38 | 129.38 | 126.63 | 126.91 | -1.544% | 111,261 | +14.396% |
| 2026-02-11 | 129.88 | 129.88 | 128.53 | 128.90 | -0.016% | 86,174 | +12.630% |
| 2026-02-10 | 129.88 | 129.88 | 128.89 | 128.92 | -0.640% | 152,992 | +12.612% |
| 2026-02-09 | 128.57 | 129.97 | 128.57 | 129.75 | +0.620% | 95,969 | +11.892% |
| 2026-02-06 | 126.98 | 129.17 | 126.84 | 128.95 | +2.050% | 115,692 | +12.586% |
| 2026-02-05 | 126.87 | 127.51 | 125.93 | 126.36 | -1.535% | 198,383 | +14.894% |
| 2026-02-04 | 129.27 | 129.63 | 127.43 | 128.33 | -0.171% | 200,183 | +13.130% |
| 2026-02-03 | 129.94 | 129.94 | 127.57 | 128.55 | -0.917% | 298,448 | +12.937% |
| 2026-02-02 | 128.40 | 130.08 | 128.40 | 129.74 | +0.699% | 354,419 | +11.901% |
| 2026-01-30 | 128.67 | 129.34 | 128.04 | 128.84 | -0.194% | 237,228 | +12.682% |
| 2026-01-29 | 129.36 | 129.36 | 126.96 | 129.09 | -0.532% | 206,953 | +12.464% |
| 2026-01-28 | 130.15 | 130.15 | 129.15 | 129.78 | 0.000% | 91,229 | +11.866% |
| 2026-01-27 | 129.06 | 130.06 | 129.06 | 129.78 | +1.193% | 314,320 | +11.866% |
| 2026-01-26 | 127.61 | 128.58 | 127.61 | 128.25 | +0.730% | 151,211 | +13.201% |
| 2026-01-23 | 126.83 | 127.49 | 126.55 | 127.32 | +0.331% | 245,958 | +14.028% |
| 2026-01-22 | 127.15 | 127.29 | 126.64 | 126.90 | +0.435% | 238,716 | +14.405% |
| 2026-01-21 | 125.61 | 127.06 | 125.09 | 126.35 | +0.975% | 184,941 | +14.903% |
| 2026-01-20 | 126.10 | 126.45 | 124.93 | 125.13 | -2.471% | 274,228 | +16.023% |
| 2026-01-16 | 128.58 | 128.75 | 127.94 | 128.30 | +0.023% | 163,092 | +13.157% |
| 2026-01-15 | 129.15 | 129.15 | 128.08 | 128.27 | +0.039% | 165,901 | +13.183% |
| 2026-01-14 | 128.35 | 128.48 | 127.44 | 128.22 | -0.396% | 142,703 | +13.227% |
| 2026-01-13 | 128.91 | 129.23 | 128.30 | 128.73 | -0.171% | 116,151 | +12.779% |
| 2026-01-12 | 127.94 | 129.18 | 127.94 | 128.95 | +0.381% | 177,926 | +12.586% |
| 2026-01-09 | 127.71 | 128.72 | 127.61 | 128.46 | +0.658% | 131,885 | +13.016% |
| 2026-01-08 | 127.80 | 127.80 | 127.20 | 127.62 | -0.297% | 148,536 | +13.760% |
| 2026-01-07 | 127.92 | 128.70 | 127.88 | 128.00 | +0.055% | 308,047 | +13.422% |
| 2026-01-06 | 127.82 | 128.23 | 127.61 | 127.93 | +0.219% | 354,973 | +13.484% |
| 2026-01-05 | 127.82 | 128.02 | 127.39 | 127.65 | +0.393% | 282,860 | +13.733% |
| 2026-01-02 | 127.57 | 128.45 | 126.57 | 127.15 | +0.379% | 258,201 | +14.180% |
| 2025-12-31 | 127.53 | 127.53 | 126.59 | 126.67 | -0.550% | 112,220 | +14.613% |
| 2025-12-30 | 127.36 | 127.62 | 127.20 | 127.37 | +0.024% | 122,112 | +13.983% |
| 2025-12-29 | 127.23 | 127.44 | 127.00 | 127.34 | -0.360% | 116,395 | +14.010% |
| 2025-12-26 | 127.74 | 127.97 | 127.59 | 127.80 | +0.227% | 76,428 | +13.599% |
| 2025-12-24 | 127.16 | 127.59 | 127.13 | 127.51 | +0.228% | 63,819 | +13.858% |
| 2025-12-23 | 126.00 | 127.23 | 126.00 | 127.22 | +0.928% | 138,891 | +14.117% |
| 2025-12-22 | 126.19 | 126.19 | 125.70 | 126.05 | +0.382% | 142,240 | +15.177% |
| 2025-12-19 | 124.61 | 125.57 | 124.61 | 125.57 | +1.176% | 248,412 | +15.617% |
| 2025-12-18 | 124.31 | 124.78 | 123.70 | 124.11 | +0.886% | 343,042 | +16.977% |
| 2025-12-17 | 124.87 | 124.87 | 123.00 | 123.02 | -1.316% | 155,464 | +18.013% |
| 2025-12-16 | 124.61 | 124.99 | 123.90 | 124.66 | -0.606% | 196,326 | +16.461% |
| 2025-12-15 | 126.63 | 126.63 | 125.16 | 125.42 | -0.254% | 126,886 | +15.755% |
| 2025-12-12 | 127.19 | 127.19 | 125.41 | 125.74 | -1.357% | 197,651 | +15.460% |
| 2025-12-11 | 127.28 | 127.51 | 126.17 | 127.47 | 0.000% | 264,477 | +13.893% |
| 2025-12-10 | 126.77 | 127.71 | 126.45 | 127.47 | +0.505% | 137,786 | +13.893% |
| 2025-12-09 | 126.84 | 127.16 | 126.69 | 126.83 | +0.008% | 147,041 | +14.468% |
| 2025-12-08 | 126.99 | 127.24 | 126.42 | 126.82 | +0.071% | 195,958 | +14.477% |
| 2025-12-05 | 127.07 | 127.36 | 126.48 | 126.73 | +0.103% | 503,594 | +14.559% |
| 2025-12-04 | 127.25 | 127.25 | 126.12 | 126.60 | -0.260% | 1,066,898 | +14.676% |
| 2025-12-03 | 126.62 | 127.17 | 126.12 | 126.93 | -0.032% | 146,735 | +14.378% |
| 2025-12-02 | 126.93 | 127.53 | 126.65 | 126.97 | +0.340% | 178,402 | +14.342% |
| 2025-12-01 | 126.30 | 126.91 | 126.19 | 126.54 | -0.252% | 216,954 | +14.731% |
| 2025-11-28 | 126.54 | 126.96 | 126.41 | 126.86 | +0.316% | 97,133 | +14.441% |
| 2025-11-26 | 126.20 | 126.87 | 125.92 | 126.46 | +0.725% | 118,550 | +14.803% |
| 2025-11-25 | 124.74 | 125.77 | 123.76 | 125.55 | +0.649% | 1,456,378 | +15.635% |
| 2025-11-24 | 123.22 | 124.90 | 123.17 | 124.74 | +1.829% | 204,531 | +16.386% |
| 2025-11-21 | 122.07 | 123.62 | 121.00 | 122.50 | +0.873% | 129,673 | +18.514% |
| 2025-11-20 | 125.44 | 125.99 | 121.34 | 121.44 | -1.540% | 271,207 | +19.549% |
| 2025-11-19 | 122.53 | 124.19 | 122.53 | 123.34 | +0.702% | 146,049 | +17.707% |
| 2025-11-18 | 123.11 | 123.33 | 121.61 | 122.48 | -1.082% | 188,725 | +18.534% |
| 2025-11-17 | 124.28 | 125.22 | 123.18 | 123.82 | -0.873% | 210,072 | +17.251% |
| 2025-11-14 | 123.32 | 125.46 | 123.03 | 124.91 | +0.016% | 157,504 | +16.228% |
| 2025-11-13 | 126.42 | 126.42 | 124.53 | 124.89 | -1.561% | 155,080 | +16.246% |
| 2025-11-12 | 127.24 | 127.24 | 126.35 | 126.87 | +0.103% | 166,391 | +14.432% |
| 2025-11-11 | 126.12 | 126.93 | 125.94 | 126.74 | +0.364% | 123,443 | +14.549% |
| 2025-11-10 | 125.17 | 126.41 | 124.94 | 126.28 | +2.044% | 139,501 | +14.967% |
| 2025-11-07 | 123.44 | 123.75 | 121.94 | 123.75 | -0.121% | 131,695 | +17.317% |
| 2025-11-06 | 125.05 | 125.22 | 123.66 | 123.90 | -1.007% | 147,523 | +17.175% |
| 2025-11-05 | 124.86 | 125.92 | 124.58 | 125.16 | +0.200% | 218,597 | +15.996% |
| 2025-11-04 | 125.14 | 125.83 | 124.66 | 124.91 | -1.241% | 156,897 | +16.228% |
| 2025-11-03 | 126.93 | 127.01 | 126.28 | 126.48 | +0.333% | 179,469 | +14.785% |
| 2025-10-31 | 127.15 | 127.15 | 125.69 | 126.06 | +0.215% | 204,516 | +15.167% |
| 2025-10-30 | 126.46 | 126.50 | 125.66 | 125.79 | -0.671% | 121,019 | +15.415% |
| 2025-10-29 | 126.50 | 126.90 | 125.75 | 126.64 | +0.636% | 427,367 | +14.640% |
| 2025-10-28 | 125.24 | 126.13 | 124.93 | 125.84 | +0.849% | 387,027 | +15.369% |
| 2025-10-27 | 124.09 | 124.84 | 123.95 | 124.78 | +1.546% | 240,230 | +16.349% |
| 2025-10-24 | 122.39 | 123.11 | 122.23 | 122.88 | +1.036% | 92,814 | +18.148% |
| 2025-10-23 | 121.16 | 121.82 | 121.01 | 121.62 | +0.604% | 234,567 | +19.372% |
| 2025-10-22 | 121.44 | 121.55 | 119.99 | 120.89 | -0.363% | 155,344 | +20.093% |
| 2025-10-21 | 121.55 | 121.63 | 121.04 | 121.33 | -0.230% | 104,521 | +19.657% |
| 2025-10-20 | 120.87 | 121.86 | 120.81 | 121.61 | +0.971% | 78,499 | +19.382% |
| 2025-10-17 | 119.49 | 120.62 | 119.20 | 120.44 | +0.450% | 185,636 | +20.541% |
| 2025-10-16 | 120.43 | 121.00 | 119.26 | 119.90 | -0.075% | 106,909 | +21.084% |
| 2025-10-15 | 120.36 | 120.78 | 119.02 | 119.99 | +0.494% | 116,268 | +20.993% |
| 2025-10-14 | 118.94 | 119.97 | 117.87 | 119.40 | -0.616% | 142,751 | +21.591% |
| 2025-10-13 | 119.76 | 120.39 | 119.45 | 120.14 | +1.684% | 116,402 | +20.842% |
| 2025-10-10 | 121.66 | 121.97 | 118.08 | 118.15 | -2.797% | 110,697 | +22.878% |
| 2025-10-09 | 122.12 | 122.12 | 121.12 | 121.55 | -0.295% | 167,735 | +19.441% |
| 2025-10-08 | 121.49 | 121.95 | 121.49 | 121.91 | +0.528% | 99,437 | +19.088% |
| 2025-10-07 | 121.78 | 121.88 | 121.00 | 121.27 | -0.419% | 89,270 | +19.716% |
| 2025-10-06 | 121.44 | 121.94 | 121.31 | 121.78 | +0.263% | 143,684 | +19.215% |
| 2025-10-03 | 121.40 | 121.96 | 121.19 | 121.46 | +0.206% | 139,767 | +19.529% |
| 2025-10-02 | 121.43 | 121.50 | 120.81 | 121.21 | +0.182% | 342,590 | +19.776% |
| 2025-10-01 | 119.73 | 121.14 | 119.72 | 120.99 | +0.817% | 298,975 | +19.993% |
| 2025-09-30 | 119.17 | 120.07 | 118.93 | 120.01 | +0.713% | 106,991 | +20.973% |
| 2025-09-29 | 119.31 | 119.68 | 118.96 | 119.16 | +0.185% | 56,745 | +21.836% |
| 2025-09-26 | 118.61 | 119.01 | 118.28 | 118.94 | +0.524% | 127,472 | +22.062% |
| 2025-09-25 | 117.95 | 118.57 | 117.62 | 118.32 | -0.228% | 198,185 | +22.701% |
| 2025-09-24 | 119.36 | 119.36 | 118.29 | 118.59 | -0.428% | 209,053 | +22.422% |
| 2025-09-23 | 119.93 | 119.93 | 118.89 | 119.10 | -0.758% | 216,934 | +21.898% |
| 2025-09-22 | 119.05 | 120.10 | 118.92 | 120.01 | +0.789% | 160,628 | +20.973% |
| 2025-09-19 | 118.77 | 119.21 | 118.53 | 119.07 | +0.549% | 270,686 | +21.928% |
| 2025-09-18 | 118.49 | 118.66 | 117.95 | 118.42 | +0.612% | 136,786 | +22.598% |
| 2025-09-17 | 118.23 | 118.23 | 117.05 | 117.70 | -0.474% | 109,514 | +23.347% |
| 2025-09-16 | 118.62 | 118.62 | 118.17 | 118.26 | -0.245% | 251,408 | +22.763% |
| 2025-09-15 | 117.85 | 118.55 | 117.82 | 118.55 | +0.911% | 96,137 | +22.463% |
| 2025-09-12 | 117.45 | 117.76 | 117.18 | 117.48 | +0.060% | 56,519 | +23.578% |
| 2025-09-11 | 117.13 | 117.47 | 116.85 | 117.41 | +0.608% | 97,998 | +23.652% |
| 2025-09-10 | 117.01 | 117.09 | 116.41 | 116.70 | +0.275% | 91,430 | +24.404% |
| 2025-09-09 | 116.15 | 116.41 | 115.85 | 116.38 | +0.284% | 76,907 | +24.747% |
| 2025-09-08 | 115.96 | 116.39 | 115.85 | 116.05 | +0.537% | 47,668 | +25.101% |
| 2025-09-05 | 116.54 | 116.54 | 115.00 | 115.43 | -0.509% | 73,063 | +25.773% |
| 2025-09-04 | 115.21 | 116.06 | 114.97 | 116.02 | +0.922% | 109,097 | +25.134% |
| 2025-09-03 | 114.76 | 115.06 | 114.38 | 114.96 | +0.940% | 127,663 | +26.287% |
| 2025-09-02 | 113.06 | 113.89 | 112.68 | 113.89 | -0.749% | 220,328 | +27.474% |
| 2025-08-29 | 115.19 | 115.19 | 114.39 | 114.75 | -0.752% | 143,458 | +26.519% |
| 2025-08-28 | 115.10 | 115.79 | 114.77 | 115.62 | +0.539% | 130,024 | +25.567% |
| 2025-08-27 | 114.54 | 115.11 | 114.37 | 115.00 | +0.183% | 193,861 | +26.243% |
| 2025-08-26 | 114.33 | 114.82 | 114.00 | 114.79 | +0.341% | 158,225 | +26.474% |
| 2025-08-25 | 114.67 | 115.01 | 114.36 | 114.40 | -0.322% | 75,768 | +26.906% |
| 2025-08-22 | 113.51 | 115.03 | 113.41 | 114.77 | +1.423% | 52,330 | +26.496% |
| 2025-08-21 | 113.12 | 113.48 | 112.86 | 113.16 | -0.300% | 107,995 | +28.296% |
| 2025-08-20 | 113.94 | 113.94 | 112.61 | 113.50 | -0.351% | 233,748 | +27.912% |
| 2025-08-19 | 114.78 | 114.80 | 113.67 | 113.90 | -0.723% | 81,475 | +27.463% |
| 2025-08-18 | 114.62 | 114.82 | 114.43 | 114.73 | -0.139% | 70,791 | +26.541% |
| 2025-08-15 | 115.35 | 115.35 | 114.56 | 114.89 | -0.044% | 74,399 | +26.364% |
| 2025-08-14 | 114.31 | 115.00 | 114.31 | 114.94 | +0.340% | 180,233 | +26.309% |
| 2025-08-13 | 114.80 | 114.95 | 114.25 | 114.55 | +0.254% | 148,799 | +26.739% |
| 2025-08-12 | 113.62 | 114.31 | 113.27 | 114.26 | +0.954% | 180,199 | +27.061% |
| 2025-08-11 | 113.43 | 113.77 | 112.98 | 113.18 | -0.352% | 212,998 | +28.274% |
| 2025-08-08 | 112.74 | 113.72 | 112.67 | 113.58 | +1.032% | 122,467 | +27.822% |
| 2025-08-07 | 112.91 | 113.20 | 111.86 | 112.42 | +0.259% | 163,903 | +29.141% |
| 2025-08-06 | 111.16 | 112.28 | 111.16 | 112.13 | +1.082% | 285,755 | +29.475% |
| 2025-08-05 | 111.51 | 111.75 | 110.85 | 110.93 | -0.359% | 185,774 | +30.875% |
| 2025-08-04 | 110.50 | 111.37 | 110.50 | 111.33 | +1.541% | 106,003 | +30.405% |
| 2025-08-01 | 110.40 | 110.44 | 109.21 | 109.64 | -1.783% | 280,334 | +32.415% |
| 2025-07-31 | 113.28 | 113.28 | 111.44 | 111.63 | -0.535% | 308,909 | +30.055% |
| 2025-07-30 | 112.44 | 112.67 | 111.68 | 112.23 | +0.053% | 149,915 | +29.359% |
| 2025-07-29 | 112.75 | 112.82 | 112.09 | 112.17 | -0.187% | 127,785 | +29.429% |
| 2025-07-28 | 112.44 | 112.58 | 112.10 | 112.38 | -0.018% | 106,996 | +29.187% |
| 2025-07-25 | 112.22 | 112.55 | 111.99 | 112.40 | +0.053% | 84,665 | +29.164% |
| 2025-07-24 | 112.20 | 112.55 | 112.05 | 112.34 | +0.420% | 82,729 | +29.233% |
| 2025-07-23 | 111.38 | 111.96 | 110.75 | 111.87 | +1.121% | 131,868 | +29.776% |
| 2025-07-22 | 110.94 | 110.94 | 110.10 | 110.63 | -0.180% | 113,104 | +31.230% |
| 2025-07-21 | 110.56 | 111.26 | 110.52 | 110.83 | +0.408% | 58,560 | +30.993% |
| 2025-07-18 | 110.98 | 110.98 | 110.31 | 110.38 | -0.181% | 53,610 | +31.527% |
| 2025-07-17 | 110.04 | 110.63 | 109.92 | 110.58 | +0.500% | 95,119 | +31.290% |
| 2025-07-16 | 109.88 | 110.07 | 109.33 | 110.03 | +0.237% | 90,687 | +31.946% |
| 2025-07-15 | 110.22 | 110.34 | 109.69 | 109.77 | +0.320% | 74,109 | +32.258% |
| 2025-07-14 | 109.34 | 109.60 | 108.86 | 109.42 | -0.082% | 78,297 | +32.681% |
| 2025-07-11 | 109.14 | 109.72 | 109.10 | 109.51 | -0.164% | 134,883 | +32.572% |
| 2025-07-10 | 109.50 | 109.78 | 109.05 | 109.69 | +0.265% | 71,351 | +32.355% |
| 2025-07-09 | 108.87 | 109.57 | 108.87 | 109.40 | +0.932% | 120,647 | +32.706% |
| 2025-07-08 | 108.56 | 108.64 | 108.23 | 108.39 | 0.000% | 77,494 | +33.942% |
| 2025-07-07 | 108.88 | 109.07 | 108.01 | 108.39 | -0.833% | 84,564 | +33.942% |
| 2025-07-03 | 108.72 | 109.46 | 108.72 | 109.30 | +0.821% | 57,188 | +32.827% |
| 2025-07-02 | 107.41 | 108.48 | 107.38 | 108.41 | +0.800% | 109,877 | +33.918% |
| 2025-07-01 | 107.58 | 107.92 | 107.19 | 107.55 | -0.241% | 163,980 | +34.988% |
| 2025-06-30 | 107.72 | 108.00 | 107.30 | 107.81 | +0.251% | 400,960 | +34.663% |
| 2025-06-27 | 107.15 | 107.60 | 106.67 | 107.54 | +0.797% | 127,087 | +35.001% |
| 2025-06-26 | 106.30 | 106.77 | 106.00 | 106.69 | +0.832% | 70,421 | +36.076% |
| 2025-06-25 | 105.48 | 105.98 | 105.48 | 105.81 | +0.456% | 114,917 | +37.208% |
| 2025-06-24 | 104.80 | 105.50 | 104.78 | 105.33 | +1.220% | 100,141 | +37.833% |
| 2025-06-23 | 103.14 | 104.06 | 102.74 | 104.06 | +0.863% | 302,584 | +39.516% |
| 2025-06-20 | 104.25 | 104.28 | 103.04 | 103.17 | -0.693% | 238,596 | +40.719% |
| 2025-06-18 | 104.04 | 104.58 | 103.73 | 103.89 | +0.039% | 93,625 | +39.744% |
| 2025-06-17 | 104.32 | 104.59 | 103.84 | 103.85 | -0.774% | 47,860 | +39.798% |
| 2025-06-16 | 104.24 | 105.08 | 104.20 | 104.66 | +0.153% | 122,031 | +38.716% |
| 2025-06-13 | 104.80 | 105.34 | 104.33 | 104.50 | -1.285% | 64,769 | +38.928% |
| 2025-06-12 | 105.14 | 105.90 | 105.14 | 105.86 | +0.475% | 85,814 | +37.143% |
| 2025-06-11 | 105.89 | 106.02 | 105.05 | 105.36 | -0.293% | 77,640 | +37.794% |
| 2025-06-10 | 105.10 | 105.72 | 105.10 | 105.67 | +0.485% | 62,251 | +37.390% |
| 2025-06-09 | 105.06 | 105.42 | 105.02 | 105.16 | +0.171% | 70,831 | +38.056% |
| 2025-06-06 | 104.71 | 105.26 | 104.66 | 104.98 | +0.971% | 131,759 | +38.293% |
| 2025-06-05 | 104.65 | 104.95 | 103.79 | 103.97 | -0.307% | 133,992 | +39.636% |
| 2025-06-04 | 104.21 | 104.49 | 104.11 | 104.29 | +0.337% | 81,958 | +39.208% |
| 2025-06-03 | 103.33 | 104.09 | 103.31 | 103.94 | +0.503% | 172,266 | +39.677% |
| 2025-06-02 | 102.58 | 103.45 | 102.38 | 103.42 | +0.574% | 73,057 | +40.379% |
| 2025-05-30 | 102.91 | 103.04 | 101.72 | 102.83 | -0.165% | 241,996 | +41.184% |
| 2025-05-29 | 103.59 | 103.65 | 102.69 | 103.00 | +0.694% | 74,904 | +40.951% |
| 2025-05-28 | 102.90 | 103.07 | 102.21 | 102.29 | -0.564% | 83,024 | +41.930% |
| 2025-05-27 | 102.12 | 102.94 | 102.06 | 102.87 | +1.952% | 89,120 | +41.130% |
| 2025-05-23 | 100.28 | 101.39 | 100.28 | 100.90 | -0.767% | 71,480 | +43.885% |
| 2025-05-22 | 101.61 | 102.33 | 101.51 | 101.68 | +0.079% | 107,808 | +42.781% |
| 2025-05-21 | 102.16 | 103.28 | 101.42 | 101.60 | -1.110% | 101,638 | +42.894% |
| 2025-05-20 | 102.74 | 102.90 | 102.22 | 102.74 | -0.359% | 59,928 | +41.308% |
| 2025-05-19 | 101.83 | 103.13 | 101.83 | 103.11 | +0.302% | 114,174 | +40.801% |
| 2025-05-16 | 102.66 | 102.81 | 102.08 | 102.80 | +0.400% | 67,164 | +41.226% |
| 2025-05-15 | 101.79 | 102.68 | 101.59 | 102.39 | +0.314% | 151,696 | +41.791% |
| 2025-05-14 | 101.85 | 102.31 | 101.74 | 102.07 | +0.364% | 125,135 | +42.236% |
| 2025-05-13 | 100.83 | 101.95 | 100.81 | 101.70 | +0.953% | 132,608 | +42.753% |
| 2025-05-12 | 100.26 | 100.78 | 99.72 | 100.74 | +3.323% | 143,075 | +44.114% |
| 2025-05-09 | 97.85 | 98.07 | 97.23 | 97.50 | -0.021% | 92,136 | +48.903% |
| 2025-05-08 | 97.81 | 98.36 | 97.00 | 97.52 | +0.515% | 243,939 | +48.872% |
| 2025-05-07 | 97.00 | 97.45 | 96.08 | 97.02 | -0.041% | 167,378 | +49.639% |
| 2025-05-06 | 96.75 | 97.83 | 96.75 | 97.06 | -0.594% | 316,396 | +49.578% |
| 2025-05-05 | 97.67 | 98.16 | 97.59 | 97.64 | -0.671% | 245,108 | +48.689% |
| 2025-05-02 | 98.22 | 98.59 | 97.61 | 98.30 | +1.319% | 145,278 | +47.691% |
| 2025-05-01 | 97.35 | 97.88 | 96.95 | 97.02 | +0.915% | 240,654 | +49.639% |
| 2025-04-30 | 95.03 | 96.33 | 94.26 | 96.14 | -0.031% | 266,843 | +51.009% |
| 2025-04-29 | 95.40 | 96.48 | 95.40 | 96.17 | +0.292% | 278,906 | +50.962% |
| 2025-04-28 | 96.06 | 96.16 | 94.86 | 95.89 | -0.042% | 137,075 | +51.403% |
| 2025-04-25 | 95.13 | 96.00 | 94.77 | 95.93 | +0.936% | 116,668 | +51.340% |
| 2025-04-24 | 93.38 | 95.21 | 93.18 | 95.04 | +2.051% | 489,329 | +52.757% |
| 2025-04-23 | 93.81 | 94.50 | 92.75 | 93.13 | +1.837% | 293,534 | +55.890% |
| 2025-04-22 | 90.35 | 91.88 | 90.30 | 91.45 | +2.213% | 666,162 | +58.753% |
| 2025-04-21 | 90.18 | 90.30 | 88.41 | 89.47 | -1.886% | 368,956 | +62.267% |
| 2025-04-17 | 91.51 | 91.94 | 90.83 | 91.19 | +0.430% | 640,416 | +59.206% |
| 2025-04-16 | 91.63 | 92.25 | 89.78 | 90.80 | -2.429% | 253,012 | +59.890% |
| 2025-04-15 | 93.32 | 93.84 | 92.87 | 93.06 | 0.000% | 435,265 | +56.007% |