IXG
iShares Global Financials ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
126.29USD+0.194%(+0.25)25,466
IXG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 126.42 | 126.48 | 125.54 | 126.43 | +0.309% | 25,466 | 0.000% |
| 2026-10-01 | 126.27 | 126.72 | 124.62 | 126.04 | -0.756% | 50,562 | +0.309% |
| 2026-09-30 | 128.53 | 128.53 | 126.99 | 127.00 | -1.160% | 10,159 | -0.449% |
| 2026-09-29 | 129.16 | 129.16 | 127.64 | 128.49 | -0.511% | 26,201 | -1.603% |
| 2026-09-28 | 129.76 | 129.94 | 129.06 | 129.15 | -0.814% | 10,937 | -2.106% |
| 2026-09-25 | 129.49 | 130.22 | 128.89 | 130.21 | +1.016% | 92,331 | -2.903% |
| 2026-09-24 | 128.70 | 129.13 | 128.07 | 128.90 | -0.132% | 29,835 | -1.916% |
| 2026-09-23 | 129.92 | 130.21 | 128.92 | 129.07 | -1.233% | 15,757 | -2.045% |
| 2026-09-22 | 132.92 | 132.92 | 130.10 | 130.68 | -1.477% | 15,514 | -3.253% |
| 2026-09-21 | 132.32 | 132.66 | 132.20 | 132.64 | +0.905% | 6,050 | -4.682% |
| 2026-09-18 | 131.03 | 131.58 | 130.54 | 131.45 | -0.627% | 67,108 | -3.819% |
| 2026-09-17 | 132.81 | 132.81 | 131.91 | 132.28 | +0.540% | 45,937 | -4.422% |
| 2026-09-16 | 133.25 | 133.29 | 130.64 | 131.57 | -1.216% | 44,429 | -3.907% |
| 2026-09-15 | 133.56 | 133.56 | 132.34 | 133.19 | -0.545% | 46,641 | -5.075% |
| 2026-09-14 | 133.98 | 134.51 | 133.68 | 133.92 | -0.231% | 293,866 | -5.593% |
| 2026-09-11 | 134.51 | 134.89 | 133.81 | 134.23 | +1.001% | 27,750 | -5.811% |
| 2026-09-10 | 132.97 | 133.44 | 132.72 | 132.90 | -0.285% | 38,543 | -4.868% |
| 2026-09-09 | 133.71 | 133.78 | 133.05 | 133.28 | -0.952% | 32,644 | -5.139% |
| 2026-09-08 | 135.47 | 135.47 | 134.56 | 134.56 | -1.204% | 31,096 | -6.042% |
| 2026-09-04 | 136.10 | 136.61 | 135.94 | 136.20 | -0.584% | 14,392 | -7.173% |
| 2026-09-03 | 135.89 | 137.00 | 135.89 | 137.00 | +1.677% | 9,993 | -7.715% |
| 2026-09-02 | 133.66 | 135.17 | 133.66 | 134.74 | +1.235% | 23,274 | -6.167% |
| 2026-09-01 | 133.63 | 134.38 | 133.10 | 133.10 | -0.830% | 19,166 | -5.009% |
| 2026-08-31 | 134.49 | 134.49 | 133.93 | 134.21 | -0.253% | 17,561 | -5.797% |
| 2026-08-28 | 134.61 | 134.94 | 134.35 | 134.55 | +0.425% | 13,733 | -6.035% |
| 2026-08-27 | 134.15 | 134.47 | 133.72 | 133.98 | -0.633% | 31,535 | -5.635% |
| 2026-08-26 | 135.00 | 135.23 | 134.54 | 134.83 | -0.075% | 29,185 | -6.232% |
| 2026-08-25 | 134.45 | 134.95 | 134.01 | 134.93 | +0.589% | 78,452 | -6.302% |
| 2026-08-24 | 133.20 | 134.34 | 133.20 | 134.14 | +0.528% | 42,325 | -5.751% |
| 2026-08-21 | 132.89 | 133.72 | 132.89 | 133.44 | +1.244% | 99,486 | -5.253% |
| 2026-08-20 | 133.17 | 133.17 | 131.80 | 131.80 | -0.988% | 20,104 | -4.074% |
| 2026-08-19 | 134.40 | 134.55 | 133.03 | 133.12 | -0.573% | 24,776 | -5.022% |
| 2026-08-18 | 134.39 | 134.70 | 133.80 | 133.88 | -0.370% | 78,590 | -5.566% |
| 2026-08-17 | 135.40 | 135.43 | 134.32 | 134.38 | -0.514% | 46,870 | -5.916% |
| 2026-08-14 | 135.30 | 135.38 | 134.97 | 135.07 | +0.122% | 18,222 | -6.400% |
| 2026-08-13 | 135.13 | 135.43 | 134.31 | 134.91 | +0.447% | 364,484 | -6.286% |
| 2026-08-12 | 134.50 | 134.50 | 133.89 | 134.31 | +0.396% | 156,036 | -5.867% |
| 2026-08-11 | 134.10 | 134.50 | 133.64 | 133.78 | -0.224% | 116,765 | -5.494% |
| 2026-08-10 | 134.15 | 134.55 | 133.82 | 134.08 | -0.431% | 91,333 | -5.706% |
| 2026-08-07 | 134.79 | 134.79 | 134.34 | 134.66 | +0.067% | 21,848 | -6.112% |
| 2026-08-06 | 135.65 | 135.65 | 134.08 | 134.57 | -0.126% | 28,933 | -6.049% |
| 2026-08-05 | 134.83 | 135.24 | 134.44 | 134.74 | +0.193% | 20,699 | -6.167% |
| 2026-08-04 | 133.94 | 134.70 | 133.85 | 134.48 | +0.456% | 19,244 | -5.986% |
| 2026-08-03 | 133.49 | 133.89 | 133.10 | 133.87 | +0.654% | 42,228 | -5.558% |
| 2026-07-31 | 133.04 | 133.35 | 132.19 | 133.00 | -0.143% | 93,197 | -4.940% |
| 2026-07-30 | 131.85 | 133.41 | 131.85 | 133.19 | +1.509% | 84,094 | -5.075% |
| 2026-07-29 | 132.28 | 132.53 | 130.98 | 131.21 | -1.487% | 74,643 | -3.643% |
| 2026-07-28 | 132.40 | 133.36 | 131.66 | 133.19 | +0.528% | 51,821 | -5.075% |
| 2026-07-27 | 132.04 | 132.69 | 131.53 | 132.49 | +1.168% | 50,554 | -4.574% |
| 2026-07-24 | 130.11 | 131.29 | 130.00 | 130.96 | +1.034% | 33,794 | -3.459% |
| 2026-07-23 | 129.57 | 129.75 | 129.00 | 129.62 | -0.834% | 30,151 | -2.461% |
| 2026-07-22 | 130.89 | 131.08 | 130.38 | 130.71 | +0.507% | 58,439 | -3.274% |
| 2026-07-21 | 129.56 | 130.38 | 128.95 | 130.05 | +0.638% | 134,343 | -2.784% |
| 2026-07-20 | 130.17 | 130.35 | 129.12 | 129.23 | -0.519% | 13,246 | -2.163% |
| 2026-07-17 | 130.26 | 130.79 | 129.25 | 129.90 | -1.419% | 88,343 | -2.671% |
| 2026-07-16 | 131.05 | 131.82 | 130.57 | 131.77 | +0.182% | 51,799 | -4.053% |
| 2026-07-15 | 130.59 | 131.67 | 130.59 | 131.53 | +1.029% | 100,514 | -3.877% |
| 2026-07-14 | 129.82 | 131.40 | 129.82 | 130.19 | +0.572% | 112,856 | -2.888% |
| 2026-07-13 | 129.73 | 129.98 | 129.12 | 129.45 | +0.162% | 201,793 | -2.333% |
| 2026-07-10 | 129.47 | 129.60 | 128.85 | 129.24 | +0.589% | 79,737 | -2.174% |
| 2026-07-09 | 127.81 | 129.01 | 127.81 | 128.48 | +0.693% | 85,137 | -1.598% |
| 2026-07-08 | 128.45 | 128.52 | 127.21 | 127.60 | -1.277% | 55,879 | -0.917% |
| 2026-07-07 | 130.01 | 130.29 | 129.25 | 129.25 | -0.270% | 55,773 | -2.182% |
| 2026-07-06 | 127.89 | 129.64 | 127.89 | 129.60 | +1.432% | 41,544 | -2.446% |
| 2026-07-02 | 127.72 | 128.10 | 127.25 | 127.77 | +1.220% | 113,602 | -1.049% |
| 2026-07-01 | 124.24 | 126.58 | 124.24 | 126.23 | +1.385% | 42,721 | +0.158% |
| 2026-06-30 | 124.37 | 124.76 | 124.31 | 124.50 | +0.109% | 42,718 | +1.546% |
| 2026-06-29 | 124.33 | 124.57 | 124.09 | 124.37 | +0.322% | 22,718 | +1.657% |
| 2026-06-26 | 124.03 | 124.48 | 123.74 | 123.97 | +0.024% | 19,934 | +1.984% |
| 2026-06-25 | 124.30 | 125.61 | 123.42 | 123.94 | -0.290% | 53,739 | +2.009% |
| 2026-06-24 | 124.35 | 124.69 | 123.94 | 124.30 | -0.687% | 14,417 | +1.714% |
| 2026-06-23 | 124.71 | 125.40 | 124.01 | 125.16 | -0.316% | 90,357 | +1.015% |
| 2026-06-22 | 125.47 | 126.38 | 125.42 | 125.56 | +0.542% | 19,199 | +0.696% |
| 2026-06-18 | 126.57 | 126.57 | 124.80 | 124.88 | -0.454% | 61,334 | +1.241% |
| 2026-06-17 | 125.75 | 127.03 | 124.53 | 125.45 | -0.302% | 176,642 | +0.781% |
| 2026-06-16 | 124.80 | 126.14 | 124.80 | 125.83 | +1.492% | 92,381 | +0.477% |
| 2026-06-15 | 124.70 | 125.20 | 123.98 | 123.98 | -1.093% | 26,781 | +1.976% |
| 2026-06-12 | 124.28 | 125.80 | 124.06 | 125.35 | +1.285% | 163,710 | +0.862% |
| 2026-06-11 | 121.80 | 123.76 | 121.80 | 123.76 | +1.801% | 28,854 | +2.157% |
| 2026-06-10 | 122.63 | 123.03 | 121.53 | 121.57 | -0.953% | 13,905 | +3.998% |
| 2026-06-09 | 122.47 | 123.36 | 121.33 | 122.74 | +0.823% | 16,896 | +3.006% |
| 2026-06-08 | 122.26 | 122.58 | 121.50 | 121.74 | +0.039% | 14,667 | +3.854% |
| 2026-06-05 | 122.43 | 122.94 | 121.69 | 121.69 | -0.960% | 11,105 | +3.895% |
| 2026-06-04 | 121.92 | 122.87 | 121.92 | 122.87 | +1.954% | 6,304 | +2.897% |
| 2026-06-03 | 120.95 | 120.98 | 120.20 | 120.51 | -1.080% | 8,095 | +4.908% |
| 2026-06-02 | 121.38 | 122.17 | 121.38 | 121.83 | +0.393% | 5,662 | +3.776% |
| 2026-06-01 | 120.72 | 121.70 | 120.62 | 121.35 | -0.489% | 11,023 | +4.183% |
| 2026-05-29 | 121.37 | 122.25 | 121.37 | 121.95 | +0.567% | 18,555 | +3.674% |
| 2026-05-28 | 121.34 | 121.40 | 120.94 | 121.26 | -0.556% | 13,282 | +4.262% |
| 2026-05-27 | 122.50 | 122.75 | 121.87 | 121.94 | -0.680% | 9,243 | +3.682% |
| 2026-05-26 | 123.27 | 123.43 | 122.34 | 122.77 | +0.479% | 13,472 | +2.977% |
| 2026-05-22 | 122.50 | 122.76 | 122.19 | 122.19 | -0.242% | 12,062 | +3.470% |
| 2026-05-21 | 121.06 | 122.56 | 121.06 | 122.49 | +0.333% | 9,813 | +3.219% |
| 2026-05-20 | 120.47 | 122.17 | 119.75 | 122.08 | +1.421% | 7,949 | +3.563% |
| 2026-05-19 | 120.82 | 121.16 | 120.37 | 120.37 | -0.679% | 8,845 | +5.034% |
| 2026-05-18 | 120.12 | 121.19 | 120.12 | 121.19 | +1.146% | 8,982 | +4.321% |
| 2026-05-15 | 120.24 | 120.30 | 119.72 | 119.82 | -0.626% | 12,141 | +5.517% |
| 2026-05-14 | 120.71 | 121.15 | 120.53 | 120.57 | +0.479% | 8,418 | +4.856% |
| 2026-05-13 | 120.34 | 120.55 | 119.93 | 120.00 | -0.828% | 7,420 | +5.358% |
| 2026-05-12 | 120.11 | 121.14 | 120.11 | 121.00 | +0.291% | 2,345 | +4.486% |
| 2026-05-11 | 121.12 | 121.12 | 120.61 | 120.65 | -0.297% | 9,643 | +4.791% |
| 2026-05-08 | 121.37 | 121.45 | 120.62 | 121.01 | -0.074% | 12,572 | +4.479% |
| 2026-05-07 | 122.11 | 122.28 | 120.85 | 121.10 | -1.127% | 16,197 | +4.401% |
| 2026-05-06 | 122.20 | 122.70 | 122.12 | 122.48 | +1.787% | 6,197 | +3.225% |
| 2026-05-05 | 120.25 | 120.67 | 119.78 | 120.33 | +0.575% | 103,605 | +5.069% |
| 2026-05-04 | 120.51 | 121.10 | 119.47 | 119.64 | -1.257% | 10,452 | +5.674% |
| 2026-05-01 | 121.60 | 122.14 | 121.17 | 121.17 | -0.521% | 6,180 | +4.345% |
| 2026-04-30 | 119.89 | 121.80 | 119.89 | 121.80 | +1.522% | 9,219 | +3.801% |
| 2026-04-29 | 120.60 | 120.66 | 119.78 | 119.97 | -0.515% | 10,879 | +5.381% |
| 2026-04-28 | 120.75 | 121.03 | 120.57 | 120.60 | +0.337% | 11,220 | +4.838% |
| 2026-04-27 | 119.68 | 120.52 | 119.68 | 120.19 | +0.346% | 14,054 | +5.192% |
| 2026-04-24 | 119.73 | 120.09 | 119.58 | 119.78 | -0.125% | 9,492 | +5.556% |
| 2026-04-23 | 120.55 | 121.00 | 118.84 | 119.93 | -0.929% | 15,439 | +5.424% |
| 2026-04-22 | 121.75 | 121.81 | 120.97 | 121.05 | -0.395% | 30,096 | +4.444% |
| 2026-04-21 | 122.61 | 123.53 | 121.53 | 121.53 | -1.050% | 25,294 | +4.032% |
| 2026-04-20 | 122.33 | 123.26 | 122.30 | 122.82 | -0.430% | 7,916 | +2.939% |
| 2026-04-17 | 123.21 | 124.00 | 122.92 | 123.35 | +1.368% | 17,883 | +2.497% |
| 2026-04-16 | 122.18 | 122.18 | 121.48 | 121.69 | -0.434% | 10,468 | +3.899% |
| 2026-04-15 | 121.99 | 122.35 | 121.47 | 122.22 | +0.508% | 19,382 | +3.449% |
| 2026-04-14 | 121.00 | 121.79 | 121.00 | 121.60 | +0.460% | 11,217 | +3.974% |
| 2026-04-13 | 118.26 | 121.04 | 118.26 | 121.04 | +1.499% | 12,639 | +4.453% |
| 2026-04-10 | 119.91 | 119.91 | 118.87 | 119.25 | -0.471% | 16,453 | +6.019% |
| 2026-04-09 | 118.76 | 120.28 | 118.68 | 119.82 | +0.341% | 26,506 | +5.519% |
| 2026-04-08 | 119.56 | 119.56 | 118.82 | 119.41 | +3.189% | 14,741 | +5.879% |
| 2026-04-07 | 114.83 | 115.72 | 114.54 | 115.72 | +0.156% | 16,946 | +9.255% |
| 2026-04-06 | 114.59 | 115.85 | 114.59 | 115.54 | +0.653% | 18,492 | +9.425% |
| 2026-04-02 | 113.00 | 115.14 | 112.95 | 114.79 | -0.209% | 76,257 | +10.140% |
| 2026-04-01 | 115.29 | 115.80 | 114.72 | 115.03 | +0.904% | 33,178 | +9.910% |
| 2026-03-31 | 112.36 | 114.15 | 112.20 | 114.00 | +2.870% | 106,635 | +10.904% |
| 2026-03-30 | 110.80 | 111.44 | 110.32 | 110.82 | +0.715% | 100,242 | +14.086% |
| 2026-03-27 | 111.67 | 111.67 | 109.99 | 110.03 | -1.765% | 13,051 | +14.902% |
| 2026-03-26 | 112.62 | 113.41 | 112.01 | 112.01 | -1.391% | 16,085 | +12.874% |
| 2026-03-25 | 113.53 | 114.12 | 112.96 | 113.59 | +0.870% | 16,974 | +11.304% |
| 2026-03-24 | 111.70 | 113.22 | 111.70 | 112.61 | -0.327% | 11,270 | +12.272% |
| 2026-03-23 | 113.17 | 114.17 | 112.73 | 112.98 | +1.482% | 93,471 | +11.905% |
| 2026-03-20 | 111.58 | 111.80 | 110.58 | 111.33 | -0.996% | 26,931 | +13.563% |
| 2026-03-19 | 111.00 | 113.09 | 111.00 | 112.45 | +0.089% | 197,487 | +12.432% |
| 2026-03-18 | 113.35 | 113.90 | 112.31 | 112.35 | -1.257% | 24,094 | +12.532% |
| 2026-03-17 | 113.96 | 114.92 | 113.78 | 113.78 | +0.371% | 23,185 | +11.118% |
| 2026-03-16 | 112.81 | 113.79 | 112.64 | 113.36 | +1.769% | 82,773 | +11.530% |
| 2026-03-13 | 112.39 | 113.25 | 111.39 | 111.39 | -0.580% | 16,236 | +13.502% |
| 2026-03-12 | 112.62 | 112.89 | 111.98 | 112.04 | -2.234% | 12,162 | +12.844% |
| 2026-03-11 | 114.49 | 114.95 | 113.90 | 114.60 | -0.616% | 12,821 | +10.323% |
| 2026-03-10 | 115.19 | 116.84 | 114.84 | 115.31 | +0.313% | 26,108 | +9.644% |
| 2026-03-09 | 113.23 | 115.35 | 112.44 | 114.95 | +0.105% | 215,145 | +9.987% |
| 2026-03-06 | 114.03 | 115.00 | 113.38 | 114.83 | -1.400% | 22,135 | +10.102% |
| 2026-03-05 | 116.66 | 117.07 | 115.50 | 116.46 | -1.146% | 29,241 | +8.561% |
| 2026-03-04 | 117.34 | 117.86 | 117.12 | 117.81 | +0.897% | 25,029 | +7.317% |
| 2026-03-03 | 114.93 | 117.46 | 114.00 | 116.76 | -1.408% | 554,338 | +8.279% |
| 2026-03-02 | 116.98 | 119.19 | 116.88 | 118.43 | -1.127% | 144,099 | +6.755% |
| 2026-02-27 | 120.72 | 121.03 | 119.56 | 119.78 | -1.755% | 27,798 | +5.552% |
| 2026-02-26 | 121.20 | 122.20 | 120.63 | 121.92 | +0.710% | 21,271 | +3.699% |
| 2026-02-25 | 119.62 | 121.38 | 119.62 | 121.06 | +1.603% | 16,195 | +4.436% |
| 2026-02-24 | 118.59 | 119.57 | 117.99 | 119.15 | -0.122% | 168,763 | +6.110% |
| 2026-02-23 | 121.85 | 122.04 | 119.22 | 119.30 | -2.081% | 24,516 | +5.981% |
| 2026-02-20 | 120.63 | 121.83 | 120.40 | 121.83 | +0.728% | 11,538 | +3.776% |
| 2026-02-19 | 120.57 | 120.95 | 120.21 | 120.95 | -0.289% | 9,269 | +4.531% |
| 2026-02-18 | 121.11 | 121.94 | 121.11 | 121.30 | +0.497% | 53,764 | +4.229% |
| 2026-02-17 | 119.81 | 121.08 | 119.81 | 120.70 | +0.768% | 11,287 | +4.747% |
| 2026-02-13 | 119.72 | 120.14 | 119.19 | 119.78 | -0.614% | 18,511 | +5.552% |
| 2026-02-12 | 122.77 | 122.77 | 120.08 | 120.52 | -1.455% | 7,448 | +4.904% |
| 2026-02-11 | 123.50 | 123.99 | 122.06 | 122.30 | -0.650% | 15,173 | +3.377% |
| 2026-02-10 | 124.01 | 124.32 | 122.88 | 123.10 | -0.798% | 13,898 | +2.705% |
| 2026-02-09 | 123.70 | 124.32 | 123.70 | 124.09 | +0.486% | 9,600 | +1.886% |
| 2026-02-06 | 122.71 | 123.49 | 122.71 | 123.49 | +2.033% | 7,812 | +2.381% |
| 2026-02-05 | 122.23 | 122.23 | 121.03 | 121.03 | -1.745% | 40,419 | +4.462% |
| 2026-02-04 | 122.90 | 123.54 | 122.71 | 123.18 | +0.553% | 17,172 | +2.638% |
| 2026-02-03 | 123.31 | 123.31 | 121.69 | 122.50 | -0.259% | 59,717 | +3.206% |
| 2026-02-02 | 121.72 | 122.93 | 121.33 | 122.82 | +0.904% | 20,949 | +2.939% |
| 2026-01-30 | 122.55 | 122.55 | 121.10 | 121.72 | -0.661% | 10,941 | +3.870% |
| 2026-01-29 | 122.32 | 122.57 | 121.19 | 122.53 | +1.170% | 26,196 | +3.183% |
| 2026-01-28 | 121.02 | 121.28 | 120.60 | 121.11 | -0.523% | 28,809 | +4.390% |
| 2026-01-27 | 121.65 | 121.92 | 121.17 | 121.75 | +0.736% | 46,297 | +3.844% |
| 2026-01-26 | 120.70 | 121.20 | 120.62 | 120.86 | +0.365% | 21,096 | +4.609% |
| 2026-01-23 | 120.60 | 120.60 | 119.93 | 120.42 | -0.627% | 10,226 | +4.991% |
| 2026-01-22 | 120.66 | 121.44 | 120.66 | 121.18 | +0.648% | 8,859 | +4.332% |
| 2026-01-21 | 119.69 | 121.03 | 119.55 | 120.40 | +0.518% | 45,236 | +5.008% |
| 2026-01-20 | 120.17 | 121.19 | 119.44 | 119.78 | -1.771% | 46,369 | +5.552% |
| 2026-01-16 | 121.50 | 122.31 | 121.48 | 121.94 | +0.140% | 44,470 | +3.682% |
| 2026-01-15 | 121.41 | 122.27 | 121.41 | 121.77 | +0.470% | 23,731 | +3.827% |
| 2026-01-14 | 121.12 | 121.20 | 120.33 | 121.20 | +0.091% | 11,602 | +4.315% |
| 2026-01-13 | 122.63 | 122.63 | 120.82 | 121.09 | -1.119% | 16,178 | +4.410% |
| 2026-01-12 | 121.98 | 122.46 | 121.90 | 122.46 | -0.163% | 36,604 | +3.242% |
| 2026-01-09 | 123.10 | 123.10 | 122.63 | 122.66 | -0.137% | 15,922 | +3.074% |
| 2026-01-08 | 121.81 | 123.12 | 121.81 | 122.83 | +0.530% | 16,618 | +2.933% |
| 2026-01-07 | 123.84 | 123.84 | 122.04 | 122.18 | -1.420% | 18,595 | +3.478% |
| 2026-01-06 | 123.57 | 124.13 | 123.50 | 123.94 | +0.073% | 44,983 | +2.009% |
| 2026-01-05 | 121.43 | 124.32 | 121.43 | 123.85 | +1.750% | 75,162 | +2.083% |
| 2026-01-02 | 121.55 | 121.72 | 120.72 | 121.72 | +0.770% | 39,438 | +3.870% |
| 2025-12-31 | 121.47 | 121.47 | 120.79 | 120.79 | -0.615% | 14,232 | +4.669% |
| 2025-12-30 | 121.99 | 122.03 | 121.52 | 121.54 | -0.224% | 37,022 | +4.026% |
| 2025-12-29 | 122.11 | 122.11 | 121.47 | 121.81 | -0.506% | 39,520 | +3.793% |
| 2025-12-26 | 122.41 | 122.49 | 122.03 | 122.43 | -0.008% | 38,062 | +3.267% |
| 2025-12-24 | 121.95 | 122.54 | 121.95 | 122.44 | +0.385% | 21,743 | +3.259% |
| 2025-12-23 | 121.49 | 122.15 | 121.49 | 121.97 | +0.428% | 24,543 | +3.657% |
| 2025-12-22 | 120.42 | 121.58 | 120.42 | 121.45 | +1.166% | 81,611 | +4.100% |
| 2025-12-19 | 119.99 | 120.55 | 119.99 | 120.05 | +0.368% | 25,172 | +5.314% |
| 2025-12-18 | 119.80 | 120.10 | 119.17 | 119.61 | +0.310% | 12,391 | +5.702% |
| 2025-12-17 | 119.46 | 119.90 | 118.84 | 119.24 | -0.084% | 12,909 | +6.030% |
| 2025-12-16 | 119.87 | 119.90 | 119.02 | 119.34 | -1.331% | 18,179 | +5.941% |
| 2025-12-15 | 120.88 | 121.33 | 120.65 | 120.95 | +0.382% | 45,890 | +4.531% |
| 2025-12-12 | 120.98 | 120.98 | 119.75 | 120.49 | +0.058% | 19,498 | +4.930% |
| 2025-12-11 | 119.75 | 120.70 | 119.42 | 120.42 | +1.500% | 25,693 | +4.991% |
| 2025-12-10 | 117.33 | 119.04 | 117.33 | 118.64 | +1.211% | 59,148 | +6.566% |
| 2025-12-09 | 117.24 | 118.26 | 117.22 | 117.22 | -0.136% | 16,245 | +7.857% |
| 2025-12-08 | 117.64 | 117.64 | 117.10 | 117.38 | -0.323% | 10,140 | +7.710% |
| 2025-12-05 | 117.78 | 118.44 | 117.64 | 117.76 | +0.170% | 47,942 | +7.362% |
| 2025-12-04 | 117.99 | 117.99 | 117.52 | 117.56 | +0.299% | 31,157 | +7.545% |
| 2025-12-03 | 116.21 | 117.37 | 116.21 | 117.21 | +0.635% | 26,068 | +7.866% |
| 2025-12-02 | 116.28 | 116.91 | 116.12 | 116.47 | +0.261% | 34,725 | +8.552% |
| 2025-12-01 | 116.29 | 117.16 | 116.17 | 116.17 | -0.638% | 30,264 | +8.835% |
| 2025-11-28 | 116.25 | 117.07 | 116.25 | 116.91 | +0.691% | 8,750 | +8.141% |
| 2025-11-26 | 115.40 | 116.54 | 115.40 | 116.11 | +0.807% | 46,588 | +8.888% |
| 2025-11-25 | 114.58 | 115.45 | 114.56 | 115.18 | +1.280% | 16,855 | +9.767% |
| 2025-11-24 | 113.45 | 113.86 | 113.28 | 113.72 | +0.366% | 10,010 | +11.172% |
| 2025-11-21 | 112.65 | 113.54 | 112.06 | 113.31 | +1.214% | 12,442 | +11.579% |
| 2025-11-20 | 113.80 | 114.23 | 111.95 | 111.95 | -0.815% | 8,251 | +12.934% |
| 2025-11-19 | 112.66 | 113.24 | 112.33 | 112.87 | -0.027% | 9,801 | +12.014% |
| 2025-11-18 | 112.62 | 113.47 | 112.34 | 112.90 | -0.534% | 15,043 | +11.983% |
| 2025-11-17 | 115.17 | 115.24 | 113.26 | 113.51 | -1.937% | 13,493 | +11.385% |
| 2025-11-14 | 115.63 | 116.19 | 115.06 | 115.75 | -0.570% | 15,925 | +9.227% |
| 2025-11-13 | 117.83 | 117.84 | 116.41 | 116.41 | -1.344% | 25,599 | +8.604% |
| 2025-11-12 | 117.37 | 118.19 | 117.37 | 118.00 | +1.016% | 25,650 | +7.144% |
| 2025-11-11 | 116.30 | 117.16 | 116.30 | 116.81 | +0.485% | 10,466 | +8.233% |
| 2025-11-10 | 115.99 | 116.55 | 115.56 | 116.25 | +0.745% | 68,291 | +8.757% |
| 2025-11-07 | 114.60 | 115.39 | 113.98 | 115.39 | +0.742% | 119,410 | +9.568% |
| 2025-11-06 | 114.95 | 115.01 | 114.15 | 114.54 | -0.232% | 23,261 | +10.381% |
| 2025-11-05 | 114.41 | 115.02 | 114.32 | 114.81 | +0.592% | 25,199 | +10.125% |
| 2025-11-04 | 113.29 | 114.45 | 113.29 | 114.13 | +0.057% | 31,587 | +10.778% |
| 2025-11-03 | 114.51 | 114.51 | 113.44 | 114.06 | -0.227% | 69,504 | +10.840% |
| 2025-10-31 | 113.83 | 114.46 | 113.80 | 114.32 | +0.118% | 8,488 | +10.589% |
| 2025-10-30 | 113.55 | 114.73 | 113.55 | 114.19 | +0.142% | 5,538 | +10.720% |
| 2025-10-29 | 114.73 | 114.96 | 113.73 | 114.03 | -1.272% | 7,912 | +10.876% |
| 2025-10-28 | 115.56 | 116.00 | 115.48 | 115.50 | +0.055% | 20,473 | +9.467% |
| 2025-10-27 | 115.58 | 115.58 | 115.23 | 115.43 | +0.586% | 6,235 | +9.527% |
| 2025-10-24 | 114.29 | 114.95 | 114.29 | 114.76 | +0.826% | 20,572 | +10.169% |
| 2025-10-23 | 113.90 | 114.17 | 113.60 | 113.82 | +0.124% | 18,823 | +11.079% |
| 2025-10-22 | 113.96 | 113.97 | 113.27 | 113.68 | -0.326% | 4,451 | +11.217% |
| 2025-10-21 | 114.13 | 114.61 | 113.94 | 114.05 | -0.216% | 25,913 | +10.855% |
| 2025-10-20 | 113.36 | 114.52 | 113.36 | 114.30 | +1.139% | 26,122 | +10.615% |
| 2025-10-17 | 112.60 | 113.35 | 112.60 | 113.01 | -0.029% | 17,524 | +11.875% |
| 2025-10-16 | 115.01 | 115.01 | 112.81 | 113.04 | -1.462% | 8,168 | +11.843% |
| 2025-10-15 | 115.39 | 115.53 | 114.23 | 114.72 | -0.258% | 14,840 | +10.207% |
| 2025-10-14 | 113.44 | 115.56 | 113.44 | 115.02 | +0.803% | 8,031 | +9.923% |
| 2025-10-13 | 114.32 | 114.32 | 113.24 | 114.10 | +0.920% | 14,015 | +10.806% |
| 2025-10-10 | 115.39 | 115.39 | 112.92 | 113.06 | -1.926% | 7,354 | +11.826% |
| 2025-10-09 | 115.99 | 115.99 | 114.96 | 115.28 | -0.672% | 6,966 | +9.672% |
| 2025-10-08 | 116.50 | 116.50 | 116.06 | 116.06 | -0.095% | 4,361 | +8.935% |
| 2025-10-07 | 116.28 | 116.71 | 115.78 | 116.17 | -0.148% | 13,533 | +8.832% |
| 2025-10-06 | 116.75 | 116.75 | 116.00 | 116.34 | -0.237% | 8,565 | +8.671% |
| 2025-10-03 | 116.13 | 116.92 | 116.13 | 116.62 | +0.751% | 19,095 | +8.413% |
| 2025-10-02 | 115.97 | 115.97 | 115.18 | 115.75 | -0.284% | 11,501 | +9.227% |
| 2025-10-01 | 116.34 | 116.57 | 116.00 | 116.08 | -0.508% | 47,558 | +8.916% |
| 2025-09-30 | 116.51 | 116.91 | 115.90 | 116.67 | -0.118% | 53,337 | +8.363% |
| 2025-09-29 | 116.89 | 116.89 | 116.21 | 116.81 | +0.413% | 19,654 | +8.236% |
| 2025-09-26 | 115.82 | 116.40 | 115.82 | 116.33 | +1.191% | 24,198 | +8.682% |
| 2025-09-25 | 114.85 | 115.38 | 114.76 | 114.96 | -0.448% | 41,071 | +9.976% |
| 2025-09-24 | 115.90 | 116.10 | 115.26 | 115.48 | -0.533% | 4,752 | +9.484% |
| 2025-09-23 | 116.55 | 117.23 | 116.00 | 116.10 | -0.430% | 12,820 | +8.901% |
| 2025-09-22 | 115.96 | 116.60 | 115.96 | 116.60 | -0.011% | 9,236 | +8.433% |
| 2025-09-19 | 116.49 | 116.92 | 116.08 | 116.61 | +0.206% | 17,458 | +8.421% |
| 2025-09-18 | 116.03 | 116.74 | 115.86 | 116.37 | -0.052% | 12,496 | +8.645% |
| 2025-09-17 | 115.93 | 117.02 | 115.93 | 116.43 | +0.302% | 16,569 | +8.589% |
| 2025-09-16 | 116.25 | 116.25 | 115.31 | 116.08 | -0.735% | 14,851 | +8.916% |
| 2025-09-15 | 116.72 | 116.94 | 116.30 | 116.94 | +0.658% | 23,597 | +8.115% |
| 2025-09-12 | 116.61 | 116.61 | 115.92 | 116.18 | -0.458% | 8,270 | +8.827% |
| 2025-09-11 | 115.20 | 116.73 | 115.02 | 116.71 | +1.370% | 14,158 | +8.328% |
| 2025-09-10 | 115.15 | 115.31 | 114.82 | 115.13 | +0.211% | 8,229 | +9.812% |
| 2025-09-09 | 114.17 | 115.14 | 114.17 | 114.89 | +0.252% | 67,026 | +10.044% |
| 2025-09-08 | 114.42 | 114.61 | 113.94 | 114.60 | +0.335% | 14,487 | +10.322% |
| 2025-09-05 | 116.06 | 116.06 | 113.79 | 114.22 | -1.127% | 28,478 | +10.691% |
| 2025-09-04 | 114.64 | 115.61 | 114.44 | 115.52 | +0.944% | 76,798 | +9.444% |
| 2025-09-03 | 114.32 | 114.65 | 113.62 | 114.44 | -0.183% | 23,550 | +10.477% |
| 2025-09-02 | 114.14 | 114.65 | 113.73 | 114.65 | -0.727% | 49,480 | +10.275% |
| 2025-08-29 | 115.09 | 115.62 | 114.80 | 115.49 | -0.009% | 20,271 | +9.473% |
| 2025-08-28 | 115.28 | 115.55 | 115.01 | 115.50 | +0.365% | 24,519 | +9.463% |
| 2025-08-27 | 114.90 | 115.28 | 114.34 | 115.08 | -0.069% | 16,997 | +9.863% |
| 2025-08-26 | 114.52 | 115.16 | 114.44 | 115.16 | +0.209% | 12,047 | +9.786% |
| 2025-08-25 | 115.82 | 115.82 | 114.87 | 114.92 | -0.859% | 12,399 | +10.016% |
| 2025-08-22 | 114.74 | 116.14 | 114.74 | 115.92 | +1.423% | 5,319 | +9.070% |
| 2025-08-21 | 114.52 | 114.52 | 113.66 | 114.29 | -0.206% | 70,999 | +10.622% |
| 2025-08-20 | 114.27 | 114.54 | 113.91 | 114.53 | +0.788% | 22,889 | +10.395% |
| 2025-08-19 | 114.00 | 114.39 | 113.63 | 113.63 | -0.097% | 7,871 | +11.265% |
| 2025-08-18 | 113.62 | 113.88 | 113.27 | 113.74 | -0.316% | 5,345 | +11.157% |
| 2025-08-15 | 114.57 | 114.81 | 113.88 | 114.10 | -0.532% | 33,746 | +10.806% |
| 2025-08-14 | 113.92 | 114.71 | 113.72 | 114.71 | +0.593% | 16,454 | +10.217% |
| 2025-08-13 | 113.88 | 114.09 | 113.68 | 114.03 | +0.518% | 4,934 | +10.871% |
| 2025-08-12 | 112.62 | 113.72 | 112.62 | 113.45 | +1.245% | 8,469 | +11.446% |
| 2025-08-11 | 112.08 | 112.42 | 111.83 | 112.05 | -0.068% | 5,636 | +12.834% |
| 2025-08-08 | 111.97 | 112.38 | 111.84 | 112.13 | +0.709% | 4,464 | +12.756% |
| 2025-08-07 | 112.64 | 112.75 | 111.09 | 111.34 | -0.316% | 9,447 | +13.556% |
| 2025-08-06 | 111.35 | 111.94 | 111.34 | 111.69 | +0.806% | 6,815 | +13.197% |
| 2025-08-05 | 110.37 | 110.98 | 110.37 | 110.80 | +0.000% | 4,717 | +14.109% |
| 2025-08-04 | 110.20 | 110.86 | 110.07 | 110.80 | +1.120% | 54,211 | +14.109% |
| 2025-08-01 | 109.91 | 110.00 | 109.05 | 109.57 | -1.350% | 9,584 | +15.387% |
| 2025-07-31 | 111.77 | 112.15 | 111.07 | 111.07 | -0.491% | 6,896 | +13.829% |
| 2025-07-30 | 112.06 | 112.39 | 111.23 | 111.62 | -0.400% | 14,788 | +13.271% |
| 2025-07-29 | 113.01 | 113.01 | 112.03 | 112.07 | -0.163% | 5,642 | +12.818% |
| 2025-07-28 | 113.06 | 113.16 | 112.25 | 112.25 | -1.147% | 17,572 | +12.635% |
| 2025-07-25 | 113.18 | 113.55 | 112.78 | 113.55 | +0.371% | 9,463 | +11.343% |
| 2025-07-24 | 113.10 | 113.64 | 113.05 | 113.13 | +0.081% | 27,570 | +11.756% |
| 2025-07-23 | 112.36 | 113.09 | 111.98 | 113.04 | +1.191% | 3,803 | +11.847% |
| 2025-07-22 | 111.31 | 111.81 | 111.31 | 111.71 | +0.458% | 3,860 | +13.179% |
| 2025-07-21 | 111.32 | 111.86 | 111.20 | 111.20 | -0.055% | 16,750 | +13.697% |
| 2025-07-18 | 111.50 | 111.50 | 111.23 | 111.26 | +0.153% | 11,148 | +13.635% |
| 2025-07-17 | 110.41 | 111.41 | 110.34 | 111.09 | +0.389% | 13,734 | +13.809% |
| 2025-07-16 | 110.42 | 110.66 | 109.55 | 110.66 | +0.701% | 13,239 | +14.251% |
| 2025-07-15 | 111.36 | 111.36 | 109.75 | 109.89 | -1.187% | 12,651 | +15.051% |
| 2025-07-14 | 110.76 | 111.36 | 110.76 | 111.21 | +0.397% | 3,747 | +13.686% |
| 2025-07-11 | 111.41 | 111.41 | 110.60 | 110.77 | -1.072% | 26,211 | +14.137% |
| 2025-07-10 | 111.60 | 112.00 | 111.35 | 111.97 | +0.357% | 140,483 | +12.914% |
| 2025-07-09 | 111.41 | 111.64 | 111.06 | 111.57 | +0.655% | 175,260 | +13.317% |
| 2025-07-08 | 111.09 | 111.11 | 110.52 | 110.85 | -0.189% | 141,942 | +14.060% |
| 2025-07-07 | 111.72 | 112.08 | 110.67 | 111.06 | -0.930% | 24,840 | +13.844% |
| 2025-07-03 | 111.49 | 112.22 | 111.49 | 112.10 | +0.817% | 3,959 | +12.786% |
| 2025-07-02 | 111.25 | 111.25 | 110.57 | 111.19 | -0.149% | 24,499 | +13.708% |
| 2025-07-01 | 110.62 | 111.45 | 110.62 | 111.35 | +0.482% | 17,869 | +13.539% |
| 2025-06-30 | 110.58 | 110.98 | 110.58 | 110.82 | +0.281% | 23,272 | +14.086% |
| 2025-06-27 | 110.03 | 110.89 | 109.96 | 110.51 | +0.434% | 15,143 | +14.406% |
| 2025-06-26 | 109.59 | 110.09 | 109.59 | 110.03 | +0.947% | 19,343 | +14.903% |
| 2025-06-25 | 109.41 | 109.41 | 108.85 | 109.00 | -0.468% | 5,369 | +15.991% |
| 2025-06-24 | 108.95 | 109.67 | 108.95 | 109.51 | +1.853% | 5,648 | +15.448% |
| 2025-06-23 | 106.26 | 107.52 | 106.22 | 107.52 | +0.877% | 11,371 | +17.587% |
| 2025-06-20 | 107.05 | 107.05 | 106.53 | 106.58 | -0.019% | 10,221 | +18.619% |
| 2025-06-18 | 106.56 | 107.52 | 106.56 | 106.60 | +0.123% | 5,986 | +18.597% |
| 2025-06-17 | 106.86 | 107.06 | 106.15 | 106.47 | -0.908% | 13,945 | +18.743% |
| 2025-06-16 | 107.31 | 108.31 | 107.31 | 107.45 | -0.186% | 7,487 | +17.664% |
| 2025-06-13 | 108.20 | 108.56 | 107.55 | 107.65 | -1.864% | 12,459 | +17.445% |
| 2025-06-12 | 109.36 | 109.75 | 109.24 | 109.69 | +0.274% | 7,063 | +15.256% |
| 2025-06-11 | 109.84 | 110.03 | 109.34 | 109.40 | -0.105% | 7,246 | +15.571% |
| 2025-06-10 | 109.61 | 109.67 | 109.12 | 109.51 | -0.409% | 7,054 | +15.450% |
| 2025-06-09 | 110.31 | 110.31 | 109.37 | 109.96 | -0.177% | 34,372 | +14.978% |
| 2025-06-06 | 109.79 | 110.22 | 109.68 | 110.16 | +1.032% | 8,014 | +14.775% |
| 2025-06-05 | 109.22 | 109.54 | 108.83 | 109.03 | +0.119% | 19,770 | +15.959% |
| 2025-06-04 | 109.43 | 109.65 | 108.90 | 108.90 | -0.375% | 21,339 | +16.097% |
| 2025-06-03 | 108.82 | 109.55 | 108.34 | 109.31 | +0.101% | 16,960 | +15.662% |
| 2025-06-02 | 108.63 | 109.38 | 108.22 | 109.20 | +0.296% | 54,331 | +15.778% |
| 2025-05-30 | 108.53 | 108.88 | 108.02 | 108.88 | +0.324% | 24,457 | +16.121% |
| 2025-05-29 | 107.79 | 108.58 | 107.79 | 108.53 | +0.503% | 10,547 | +16.497% |
| 2025-05-28 | 108.22 | 108.63 | 107.94 | 107.98 | -0.834% | 8,904 | +17.083% |
| 2025-05-27 | 108.52 | 109.15 | 107.88 | 108.89 | +1.363% | 11,214 | +16.107% |
| 2025-05-23 | 106.42 | 107.77 | 106.42 | 107.43 | -0.298% | 15,429 | +17.689% |
| 2025-05-22 | 107.27 | 108.02 | 107.10 | 107.75 | +0.105% | 6,473 | +17.338% |
| 2025-05-21 | 108.65 | 108.94 | 107.42 | 107.64 | -1.287% | 15,374 | +17.461% |
| 2025-05-20 | 108.96 | 109.35 | 108.70 | 109.04 | -0.126% | 14,447 | +15.949% |
| 2025-05-19 | 108.79 | 109.38 | 108.72 | 109.18 | +0.355% | 8,284 | +15.804% |
| 2025-05-16 | 108.25 | 108.81 | 108.02 | 108.79 | +0.522% | 9,460 | +16.215% |
| 2025-05-15 | 107.82 | 108.52 | 107.78 | 108.22 | +0.468% | 15,283 | +16.822% |
| 2025-05-14 | 107.81 | 107.81 | 107.37 | 107.72 | +0.271% | 10,742 | +17.368% |
| 2025-05-13 | 107.27 | 107.83 | 107.08 | 107.43 | +0.562% | 21,131 | +17.686% |
| 2025-05-12 | 107.71 | 107.71 | 106.55 | 106.83 | +1.213% | 9,477 | +18.347% |
| 2025-05-09 | 105.84 | 105.84 | 105.35 | 105.55 | +0.266% | 15,983 | +19.782% |
| 2025-05-08 | 104.94 | 106.04 | 104.94 | 105.27 | +0.978% | 25,191 | +20.101% |
| 2025-05-07 | 104.53 | 105.22 | 104.25 | 104.25 | -0.010% | 113,557 | +21.276% |
| 2025-05-06 | 104.22 | 104.99 | 104.18 | 104.26 | -0.201% | 21,826 | +21.264% |
| 2025-05-05 | 104.79 | 105.34 | 104.47 | 104.47 | -0.315% | 12,909 | +21.020% |
| 2025-05-02 | 104.51 | 105.13 | 104.40 | 104.80 | +1.565% | 6,562 | +20.639% |
| 2025-05-01 | 102.79 | 103.25 | 102.79 | 103.19 | +0.112% | 8,670 | +22.527% |
| 2025-04-30 | 101.94 | 103.07 | 101.50 | 103.07 | -0.425% | 20,892 | +22.664% |
| 2025-04-29 | 102.29 | 103.51 | 102.29 | 103.51 | +0.749% | 4,780 | +22.143% |
| 2025-04-28 | 102.28 | 102.75 | 101.95 | 102.74 | +0.538% | 16,244 | +23.058% |
| 2025-04-25 | 101.63 | 102.19 | 101.26 | 102.19 | +0.088% | 4,843 | +23.721% |
| 2025-04-24 | 100.77 | 102.20 | 100.77 | 102.10 | +1.310% | 7,295 | +23.830% |
| 2025-04-23 | 101.76 | 102.63 | 100.73 | 100.78 | +1.154% | 38,917 | +25.451% |
| 2025-04-22 | 98.44 | 100.06 | 98.44 | 99.63 | +2.733% | 33,332 | +26.900% |
| 2025-04-21 | 98.17 | 98.71 | 96.39 | 96.98 | -1.433% | 8,628 | +30.367% |
| 2025-04-17 | 98.13 | 99.50 | 98.13 | 98.39 | +0.624% | 14,518 | +28.499% |
| 2025-04-16 | 98.73 | 99.14 | 97.78 | 97.78 | -1.042% | 4,552 | +29.300% |
| 2025-04-15 | 98.57 | 99.72 | 98.57 | 98.81 | +0.458% | 16,586 | +27.953% |
| 2025-04-14 | 98.18 | 98.71 | 98.03 | 98.36 | 0.000% | 10,307 | +28.538% |