IXN
iShares Global Tech ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:55 PM EDT
151.94USD+1.422%(+2.13)455,290
Pre-marketOct 2, 2026 9:28:30 AM EDT
152.00USD+1.462%(+2.19)
IXN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 152.43 | 152.95 | 151.40 | 151.94 | +1.422% | 455,290 | 0.000% |
| 2026-10-01 | 149.22 | 150.29 | 148.10 | 149.81 | +1.073% | 341,166 | +1.422% |
| 2026-09-30 | 148.23 | 149.25 | 148.13 | 148.22 | +0.230% | 149,420 | +2.510% |
| 2026-09-29 | 148.55 | 148.99 | 147.45 | 147.88 | +0.380% | 246,483 | +2.745% |
| 2026-09-28 | 147.68 | 148.28 | 145.95 | 147.32 | -1.101% | 173,714 | +3.136% |
| 2026-09-25 | 148.20 | 149.33 | 147.87 | 148.96 | +1.148% | 239,056 | +2.001% |
| 2026-09-24 | 146.26 | 147.62 | 145.83 | 147.27 | -0.325% | 97,688 | +3.171% |
| 2026-09-23 | 149.05 | 149.13 | 146.88 | 147.75 | -0.998% | 132,597 | +2.836% |
| 2026-09-22 | 147.56 | 149.47 | 147.56 | 149.24 | +0.906% | 286,693 | +1.809% |
| 2026-09-21 | 145.59 | 148.16 | 145.14 | 147.90 | +2.966% | 475,960 | +2.732% |
| 2026-09-18 | 142.86 | 143.83 | 141.91 | 143.64 | +0.786% | 396,146 | +5.778% |
| 2026-09-17 | 141.74 | 142.78 | 141.54 | 142.52 | +2.290% | 219,488 | +6.610% |
| 2026-09-16 | 140.00 | 140.95 | 138.10 | 139.33 | +0.404% | 98,514 | +9.050% |
| 2026-09-15 | 139.65 | 139.75 | 138.53 | 138.77 | -0.330% | 1,355,240 | +9.491% |
| 2026-09-14 | 138.65 | 140.22 | 137.80 | 139.23 | -2.459% | 151,785 | +9.129% |
| 2026-09-11 | 142.61 | 143.36 | 142.08 | 142.74 | +1.335% | 117,488 | +6.445% |
| 2026-09-10 | 140.77 | 141.70 | 140.40 | 140.86 | -1.531% | 277,275 | +7.866% |
| 2026-09-09 | 142.78 | 143.94 | 142.54 | 143.05 | -0.202% | 287,670 | +6.215% |
| 2026-09-08 | 144.10 | 144.50 | 142.83 | 143.34 | +0.294% | 113,736 | +6.000% |
| 2026-09-04 | 142.32 | 143.29 | 141.92 | 142.92 | +1.211% | 138,965 | +6.311% |
| 2026-09-03 | 139.73 | 141.55 | 138.74 | 141.21 | +1.059% | 359,318 | +7.599% |
| 2026-09-02 | 139.24 | 139.92 | 138.53 | 139.73 | +0.265% | 370,402 | +8.738% |
| 2026-09-01 | 139.39 | 140.56 | 138.58 | 139.36 | -1.254% | 258,932 | +9.027% |
| 2026-08-31 | 140.80 | 141.32 | 140.25 | 141.13 | +0.377% | 322,961 | +7.660% |
| 2026-08-28 | 142.44 | 142.96 | 140.39 | 140.60 | -1.444% | 1,223,075 | +8.065% |
| 2026-08-27 | 141.32 | 142.73 | 140.63 | 142.66 | +2.825% | 217,962 | +6.505% |
| 2026-08-26 | 137.78 | 139.09 | 137.78 | 138.74 | +0.296% | 343,494 | +9.514% |
| 2026-08-25 | 138.03 | 139.11 | 137.58 | 138.33 | +1.148% | 523,936 | +9.839% |
| 2026-08-24 | 138.35 | 138.35 | 136.00 | 136.76 | -1.936% | 339,678 | +11.100% |
| 2026-08-21 | 140.49 | 140.49 | 138.56 | 139.46 | +0.280% | 224,823 | +8.949% |
| 2026-08-20 | 139.13 | 140.07 | 138.72 | 139.07 | +0.050% | 400,458 | +9.254% |
| 2026-08-19 | 140.62 | 141.08 | 138.16 | 139.00 | -0.423% | 1,731,168 | +9.309% |
| 2026-08-18 | 140.58 | 141.29 | 139.05 | 139.59 | -3.083% | 836,943 | +8.847% |
| 2026-08-17 | 144.20 | 145.23 | 143.86 | 144.03 | +0.488% | 884,350 | +5.492% |
| 2026-08-14 | 144.31 | 144.35 | 142.92 | 143.33 | -0.507% | 237,179 | +6.007% |
| 2026-08-13 | 142.66 | 144.61 | 142.51 | 144.06 | +1.265% | 180,196 | +5.470% |
| 2026-08-12 | 142.71 | 142.97 | 142.00 | 142.26 | +1.716% | 228,625 | +6.804% |
| 2026-08-11 | 140.89 | 140.89 | 139.19 | 139.86 | +0.316% | 86,697 | +8.637% |
| 2026-08-10 | 140.56 | 141.13 | 139.32 | 139.42 | -1.029% | 201,597 | +8.980% |
| 2026-08-07 | 141.01 | 141.66 | 139.32 | 140.87 | +1.091% | 509,467 | +7.858% |
| 2026-08-06 | 138.02 | 140.40 | 137.02 | 139.35 | -0.407% | 301,165 | +9.035% |
| 2026-08-05 | 140.61 | 141.77 | 139.71 | 139.92 | -0.370% | 208,464 | +8.591% |
| 2026-08-04 | 137.22 | 140.94 | 136.83 | 140.44 | +4.440% | 288,751 | +8.189% |
| 2026-08-03 | 131.58 | 135.06 | 130.68 | 134.47 | +1.349% | 1,179,387 | +12.992% |
| 2026-07-31 | 134.46 | 135.18 | 130.90 | 132.68 | -0.211% | 509,059 | +14.516% |
| 2026-07-30 | 130.18 | 133.25 | 129.89 | 132.96 | +5.953% | 316,990 | +14.275% |
| 2026-07-29 | 128.56 | 130.17 | 125.44 | 125.49 | -2.834% | 410,843 | +21.077% |
| 2026-07-28 | 128.90 | 129.94 | 126.62 | 129.15 | -2.077% | 326,535 | +17.646% |
| 2026-07-27 | 134.87 | 134.96 | 130.34 | 131.89 | -0.790% | 234,771 | +15.202% |
| 2026-07-24 | 134.33 | 135.31 | 132.46 | 132.94 | -1.686% | 541,880 | +14.292% |
| 2026-07-23 | 135.38 | 136.56 | 134.20 | 135.22 | -1.169% | 237,093 | +12.365% |
| 2026-07-22 | 135.27 | 137.43 | 135.27 | 136.82 | -0.197% | 238,868 | +11.051% |
| 2026-07-21 | 135.91 | 137.33 | 135.24 | 137.09 | +3.114% | 183,630 | +10.832% |
| 2026-07-20 | 133.94 | 134.94 | 132.74 | 132.95 | +0.249% | 437,505 | +14.284% |
| 2026-07-17 | 130.65 | 134.45 | 129.43 | 132.62 | -1.310% | 325,748 | +14.568% |
| 2026-07-16 | 135.56 | 135.87 | 133.67 | 134.38 | -2.468% | 269,276 | +13.067% |
| 2026-07-15 | 139.77 | 139.96 | 135.11 | 137.78 | -0.821% | 1,348,083 | +10.277% |
| 2026-07-14 | 138.57 | 139.47 | 137.17 | 138.92 | +1.646% | 221,530 | +9.372% |
| 2026-07-13 | 137.90 | 138.57 | 136.08 | 136.67 | -2.885% | 274,607 | +11.173% |
| 2026-07-10 | 139.14 | 141.05 | 138.58 | 140.73 | +0.214% | 194,995 | +7.966% |
| 2026-07-09 | 139.86 | 141.22 | 138.95 | 140.43 | +2.064% | 536,014 | +8.196% |
| 2026-07-08 | 134.38 | 137.76 | 134.26 | 137.59 | +1.273% | 513,346 | +10.430% |
| 2026-07-07 | 136.33 | 137.00 | 134.08 | 135.86 | -2.588% | 147,879 | +11.836% |
| 2026-07-06 | 138.97 | 140.86 | 138.81 | 139.47 | +2.176% | 425,026 | +8.941% |
| 2026-07-02 | 139.42 | 141.26 | 135.08 | 136.50 | -2.430% | 508,009 | +11.311% |
| 2026-07-01 | 141.10 | 141.80 | 139.77 | 139.90 | -3.170% | 542,907 | +8.606% |
| 2026-06-30 | 140.78 | 144.68 | 140.78 | 144.48 | +2.825% | 250,407 | +5.163% |
| 2026-06-29 | 139.00 | 140.74 | 135.60 | 140.51 | +1.708% | 248,581 | +8.135% |
| 2026-06-26 | 137.39 | 139.51 | 136.73 | 138.15 | -1.638% | 374,664 | +9.982% |
| 2026-06-25 | 143.60 | 143.60 | 137.79 | 140.45 | +1.123% | 193,292 | +8.181% |
| 2026-06-24 | 139.86 | 140.65 | 137.22 | 138.89 | -0.337% | 300,321 | +9.396% |
| 2026-06-23 | 139.79 | 141.74 | 138.89 | 139.36 | -5.326% | 293,896 | +9.027% |
| 2026-06-22 | 147.50 | 148.77 | 146.26 | 147.20 | +0.595% | 311,285 | +3.220% |
| 2026-06-18 | 145.03 | 146.63 | 144.49 | 146.33 | +3.751% | 361,031 | +3.834% |
| 2026-06-17 | 143.42 | 144.21 | 140.72 | 141.04 | +0.007% | 213,483 | +7.728% |
| 2026-06-16 | 144.26 | 144.99 | 140.94 | 141.03 | -2.651% | 270,164 | +7.736% |
| 2026-06-15 | 143.80 | 145.20 | 143.55 | 144.87 | +3.679% | 299,831 | +4.880% |
| 2026-06-12 | 138.50 | 140.48 | 137.50 | 139.73 | +0.424% | 189,827 | +8.738% |
| 2026-06-11 | 134.30 | 139.39 | 133.58 | 139.14 | +4.703% | 467,826 | +9.199% |
| 2026-06-10 | 134.40 | 137.41 | 132.69 | 132.89 | -2.573% | 400,628 | +14.335% |
| 2026-06-09 | 140.41 | 141.09 | 130.89 | 136.40 | -1.587% | 693,915 | +11.393% |
| 2026-06-08 | 139.17 | 140.37 | 137.90 | 138.60 | +2.447% | 840,783 | +9.625% |
| 2026-06-05 | 141.81 | 141.81 | 134.84 | 135.29 | -7.317% | 840,346 | +12.307% |
| 2026-06-04 | 144.36 | 146.87 | 142.82 | 145.97 | -1.531% | 332,125 | +4.090% |
| 2026-06-03 | 149.81 | 149.81 | 147.23 | 148.24 | -1.002% | 383,983 | +2.496% |
| 2026-06-02 | 148.55 | 149.83 | 147.83 | 149.74 | +1.121% | 284,182 | +1.469% |
| 2026-06-01 | 145.25 | 148.79 | 144.56 | 148.08 | +2.984% | 1,390,106 | +2.607% |
| 2026-05-29 | 142.83 | 144.46 | 142.61 | 143.79 | +1.726% | 329,945 | +5.668% |
| 2026-05-28 | 139.26 | 141.88 | 138.72 | 141.35 | +1.443% | 173,144 | +7.492% |
| 2026-05-27 | 140.58 | 140.79 | 137.97 | 139.34 | -0.258% | 232,355 | +9.043% |
| 2026-05-26 | 138.10 | 140.16 | 137.83 | 139.70 | +3.229% | 333,677 | +8.762% |
| 2026-05-22 | 135.27 | 136.43 | 134.83 | 135.33 | +0.610% | 175,283 | +12.274% |
| 2026-05-21 | 132.61 | 134.84 | 132.47 | 134.51 | +1.173% | 2,302,163 | +12.958% |
| 2026-05-20 | 130.80 | 133.02 | 130.39 | 132.95 | +2.340% | 124,427 | +14.284% |
| 2026-05-19 | 129.03 | 131.29 | 127.96 | 129.91 | -0.779% | 354,021 | +16.958% |
| 2026-05-18 | 133.32 | 133.38 | 129.14 | 130.93 | -0.871% | 4,453,108 | +16.047% |
| 2026-05-15 | 132.00 | 133.78 | 131.00 | 132.08 | -2.286% | 127,447 | +15.036% |
| 2026-05-14 | 133.68 | 135.70 | 133.26 | 135.17 | +1.410% | 209,572 | +12.407% |
| 2026-05-13 | 132.97 | 133.88 | 131.24 | 133.29 | +1.438% | 226,770 | +13.992% |
| 2026-05-12 | 132.20 | 132.86 | 128.52 | 131.40 | -2.174% | 527,922 | +15.632% |
| 2026-05-11 | 132.97 | 134.61 | 132.82 | 134.32 | +0.985% | 544,950 | +13.118% |
| 2026-05-08 | 129.98 | 133.08 | 129.81 | 133.01 | +3.728% | 588,370 | +14.232% |
| 2026-05-07 | 129.06 | 130.15 | 127.50 | 128.23 | -0.504% | 186,012 | +18.490% |
| 2026-05-06 | 127.06 | 128.91 | 126.50 | 128.88 | +3.145% | 440,013 | +17.893% |
| 2026-05-05 | 123.66 | 125.28 | 123.52 | 124.95 | +2.292% | 299,540 | +21.601% |
| 2026-05-04 | 122.56 | 123.09 | 121.33 | 122.15 | +0.246% | 278,557 | +24.388% |
| 2026-05-01 | 120.75 | 122.27 | 120.73 | 121.85 | +1.331% | 255,438 | +24.694% |
| 2026-04-30 | 120.26 | 120.47 | 118.18 | 120.25 | +0.754% | 153,872 | +26.353% |
| 2026-04-29 | 119.43 | 119.66 | 118.61 | 119.35 | +0.438% | 147,814 | +27.306% |
| 2026-04-28 | 118.49 | 119.48 | 117.69 | 118.83 | -1.810% | 244,496 | +27.863% |
| 2026-04-27 | 120.83 | 121.06 | 119.80 | 121.02 | +0.315% | 167,953 | +25.549% |
| 2026-04-24 | 119.39 | 120.79 | 118.74 | 120.64 | +2.830% | 111,267 | +25.945% |
| 2026-04-23 | 118.21 | 118.86 | 115.87 | 117.32 | -1.618% | 199,627 | +29.509% |
| 2026-04-22 | 117.74 | 119.25 | 117.32 | 119.25 | +2.616% | 158,350 | +27.413% |
| 2026-04-21 | 117.04 | 117.53 | 116.01 | 116.21 | -0.223% | 134,433 | +30.746% |
| 2026-04-20 | 116.29 | 116.53 | 115.50 | 116.47 | -0.137% | 127,654 | +30.454% |
| 2026-04-17 | 116.33 | 117.17 | 116.16 | 116.63 | +1.727% | 280,780 | +30.275% |
| 2026-04-16 | 114.03 | 114.89 | 113.33 | 114.65 | +1.022% | 705,139 | +32.525% |
| 2026-04-15 | 112.09 | 113.68 | 111.89 | 113.49 | +1.276% | 137,674 | +33.880% |
| 2026-04-14 | 111.05 | 112.23 | 110.73 | 112.06 | +1.965% | 229,712 | +35.588% |
| 2026-04-13 | 107.39 | 110.03 | 107.32 | 109.90 | +1.901% | 142,236 | +38.253% |
| 2026-04-10 | 107.78 | 108.61 | 107.64 | 107.85 | +0.588% | 202,540 | +40.881% |
| 2026-04-09 | 106.71 | 107.41 | 105.77 | 107.22 | -0.084% | 85,568 | +41.709% |
| 2026-04-08 | 108.41 | 108.59 | 106.33 | 107.31 | +4.174% | 142,575 | +41.590% |
| 2026-04-07 | 102.14 | 103.13 | 100.47 | 103.01 | +0.507% | 182,733 | +47.500% |
| 2026-04-06 | 102.30 | 102.86 | 101.71 | 102.49 | +0.846% | 149,931 | +48.249% |
| 2026-04-02 | 98.83 | 101.73 | 98.30 | 101.63 | -0.030% | 297,031 | +49.503% |
| 2026-04-01 | 101.24 | 102.54 | 101.00 | 101.66 | +1.691% | 165,612 | +49.459% |
| 2026-03-31 | 96.79 | 100.14 | 96.79 | 99.97 | +4.396% | 567,930 | +51.986% |
| 2026-03-30 | 98.46 | 98.60 | 95.11 | 95.76 | -1.724% | 494,078 | +58.668% |
| 2026-03-27 | 98.70 | 99.01 | 97.25 | 97.44 | -1.784% | 205,871 | +55.932% |
| 2026-03-26 | 101.32 | 101.52 | 99.21 | 99.21 | -3.511% | 214,453 | +53.150% |
| 2026-03-25 | 103.35 | 103.68 | 102.40 | 102.82 | +0.459% | 250,322 | +47.773% |
| 2026-03-24 | 102.15 | 102.97 | 101.32 | 102.35 | -0.987% | 166,746 | +48.451% |
| 2026-03-23 | 103.32 | 104.82 | 102.53 | 103.37 | +2.266% | 699,366 | +46.987% |
| 2026-03-20 | 103.48 | 103.48 | 100.53 | 101.08 | -2.920% | 1,107,600 | +50.317% |
| 2026-03-19 | 102.34 | 104.61 | 101.74 | 104.12 | +0.154% | 248,353 | +45.928% |
| 2026-03-18 | 105.11 | 105.62 | 103.90 | 103.96 | -1.273% | 98,531 | +46.152% |
| 2026-03-17 | 105.42 | 105.89 | 104.92 | 105.30 | +0.400% | 201,935 | +44.292% |
| 2026-03-16 | 104.55 | 105.89 | 104.55 | 104.88 | +2.023% | 302,196 | +44.870% |
| 2026-03-13 | 104.37 | 105.28 | 102.57 | 102.80 | -0.868% | 281,897 | +47.802% |
| 2026-03-12 | 104.92 | 105.13 | 103.39 | 103.70 | -2.382% | 184,183 | +46.519% |
| 2026-03-11 | 106.12 | 106.86 | 105.43 | 106.23 | +0.568% | 86,525 | +43.029% |
| 2026-03-10 | 105.44 | 107.05 | 104.94 | 105.63 | 0.000% | 147,515 | +43.842% |
| 2026-03-09 | 102.13 | 105.79 | 101.89 | 105.63 | +2.167% | 246,376 | +43.842% |
| 2026-03-06 | 103.48 | 104.93 | 102.96 | 103.39 | -1.935% | 276,435 | +46.958% |
| 2026-03-05 | 105.02 | 106.31 | 103.76 | 105.43 | -0.772% | 180,468 | +44.115% |
| 2026-03-04 | 105.15 | 106.92 | 104.88 | 106.25 | +1.772% | 524,937 | +43.002% |
| 2026-03-03 | 103.18 | 104.90 | 102.12 | 104.40 | -2.393% | 1,165,795 | +45.536% |
| 2026-03-02 | 104.82 | 107.32 | 104.53 | 106.96 | +0.187% | 261,882 | +42.053% |
| 2026-02-27 | 106.62 | 107.64 | 106.23 | 106.76 | -1.658% | 130,129 | +42.319% |
| 2026-02-26 | 110.40 | 110.40 | 107.28 | 108.56 | -1.578% | 645,214 | +39.959% |
| 2026-02-25 | 109.10 | 110.49 | 109.07 | 110.30 | +1.931% | 119,617 | +37.752% |
| 2026-02-24 | 107.19 | 108.53 | 107.04 | 108.21 | +1.759% | 89,026 | +40.412% |
| 2026-02-23 | 107.07 | 107.39 | 105.88 | 106.34 | -1.281% | 123,313 | +42.881% |
| 2026-02-20 | 105.89 | 108.04 | 105.74 | 107.72 | +1.098% | 173,348 | +41.051% |
| 2026-02-19 | 106.30 | 106.82 | 105.95 | 106.55 | -0.467% | 117,278 | +42.600% |
| 2026-02-18 | 106.32 | 107.85 | 105.90 | 107.05 | +1.048% | 80,064 | +41.934% |
| 2026-02-17 | 104.79 | 106.59 | 103.93 | 105.94 | +0.227% | 646,594 | +43.421% |
| 2026-02-13 | 106.00 | 106.62 | 104.86 | 105.70 | +0.066% | 107,899 | +43.746% |
| 2026-02-12 | 108.77 | 108.77 | 105.42 | 105.63 | -2.294% | 150,684 | +43.842% |
| 2026-02-11 | 108.92 | 109.20 | 107.08 | 108.11 | +0.689% | 148,047 | +40.542% |
| 2026-02-10 | 108.29 | 108.55 | 107.37 | 107.37 | -0.362% | 252,950 | +41.511% |
| 2026-02-09 | 105.87 | 108.28 | 105.55 | 107.76 | +1.326% | 176,079 | +40.999% |
| 2026-02-06 | 103.91 | 106.63 | 103.51 | 106.35 | +4.234% | 223,616 | +42.868% |
| 2026-02-05 | 102.68 | 103.87 | 101.76 | 102.03 | -1.515% | 344,618 | +48.917% |
| 2026-02-04 | 105.42 | 105.63 | 102.19 | 103.60 | -2.126% | 239,198 | +46.660% |
| 2026-02-03 | 108.42 | 108.42 | 104.66 | 105.85 | -1.882% | 439,316 | +43.543% |
| 2026-02-02 | 106.53 | 108.43 | 106.47 | 107.88 | +0.700% | 321,531 | +40.842% |
| 2026-01-30 | 108.18 | 108.68 | 106.58 | 107.13 | -1.544% | 265,677 | +41.828% |
| 2026-01-29 | 109.42 | 109.49 | 106.28 | 108.81 | -1.761% | 417,977 | +39.638% |
| 2026-01-28 | 110.91 | 111.06 | 110.14 | 110.76 | +0.828% | 133,752 | +37.179% |
| 2026-01-27 | 109.04 | 110.18 | 108.92 | 109.85 | +1.779% | 950,451 | +38.316% |
| 2026-01-26 | 107.16 | 108.25 | 106.99 | 107.93 | +0.653% | 143,404 | +40.776% |
| 2026-01-23 | 106.44 | 107.50 | 106.10 | 107.23 | +0.629% | 113,025 | +41.695% |
| 2026-01-22 | 107.09 | 107.15 | 106.17 | 106.56 | +0.766% | 256,718 | +42.586% |
| 2026-01-21 | 104.98 | 106.67 | 104.48 | 105.75 | +1.536% | 255,220 | +43.678% |
| 2026-01-20 | 105.09 | 105.77 | 104.08 | 104.15 | -2.972% | 244,406 | +45.886% |
| 2026-01-16 | 107.99 | 108.25 | 106.87 | 107.34 | +0.019% | 208,891 | +41.550% |
| 2026-01-15 | 108.00 | 108.38 | 107.14 | 107.32 | +0.931% | 1,697,245 | +41.577% |
| 2026-01-14 | 106.95 | 107.08 | 105.34 | 106.33 | -1.005% | 251,140 | +42.895% |
| 2026-01-13 | 107.72 | 108.22 | 107.02 | 107.41 | -0.343% | 199,111 | +41.458% |
| 2026-01-12 | 106.53 | 108.21 | 106.53 | 107.78 | +0.335% | 212,802 | +40.972% |
| 2026-01-09 | 106.33 | 107.68 | 105.98 | 107.42 | +1.301% | 442,114 | +41.445% |
| 2026-01-08 | 107.06 | 107.06 | 105.41 | 106.04 | -1.349% | 145,936 | +43.286% |
| 2026-01-07 | 107.48 | 108.18 | 107.40 | 107.49 | -0.158% | 186,169 | +41.353% |
| 2026-01-06 | 107.21 | 107.75 | 106.56 | 107.66 | +0.909% | 1,252,210 | +41.129% |
| 2026-01-05 | 107.55 | 107.70 | 106.34 | 106.69 | +0.746% | 604,461 | +42.413% |
| 2026-01-02 | 106.47 | 107.60 | 105.38 | 105.90 | +0.857% | 168,906 | +43.475% |
| 2025-12-31 | 106.00 | 106.37 | 105.00 | 105.00 | -0.850% | 82,472 | +44.705% |
| 2025-12-30 | 106.00 | 106.34 | 105.81 | 105.90 | -0.113% | 96,325 | +43.475% |
| 2025-12-29 | 105.63 | 106.25 | 105.53 | 106.02 | -0.357% | 89,477 | +43.313% |
| 2025-12-26 | 106.28 | 106.62 | 106.14 | 106.40 | +0.520% | 68,361 | +42.801% |
| 2025-12-24 | 105.45 | 106.03 | 105.45 | 105.85 | +0.199% | 42,459 | +43.543% |
| 2025-12-23 | 104.45 | 105.64 | 104.43 | 105.64 | +0.879% | 80,078 | +43.828% |
| 2025-12-22 | 105.08 | 105.24 | 104.44 | 104.72 | +0.393% | 98,310 | +45.092% |
| 2025-12-19 | 103.11 | 104.31 | 103.11 | 104.31 | +1.995% | 299,138 | +45.662% |
| 2025-12-18 | 102.46 | 102.97 | 101.85 | 102.27 | +1.680% | 132,019 | +48.568% |
| 2025-12-17 | 102.81 | 102.97 | 100.55 | 100.58 | -2.198% | 256,223 | +51.064% |
| 2025-12-16 | 102.39 | 103.05 | 101.98 | 102.84 | -0.714% | 430,218 | +47.744% |
| 2025-12-15 | 105.14 | 105.35 | 103.39 | 103.58 | -0.700% | 275,773 | +46.689% |
| 2025-12-12 | 106.70 | 106.70 | 104.15 | 104.31 | -2.922% | 306,158 | +45.662% |
| 2025-12-11 | 106.92 | 107.46 | 105.59 | 107.45 | -0.601% | 264,604 | +41.405% |
| 2025-12-10 | 107.51 | 108.28 | 106.78 | 108.10 | +0.353% | 145,002 | +40.555% |
| 2025-12-09 | 107.28 | 107.81 | 107.01 | 107.72 | +0.205% | 136,086 | +41.051% |
| 2025-12-08 | 107.12 | 108.00 | 107.07 | 107.50 | +0.929% | 135,296 | +41.340% |
| 2025-12-05 | 106.57 | 107.15 | 106.22 | 106.51 | +0.595% | 161,058 | +42.653% |
| 2025-12-04 | 105.85 | 106.11 | 105.28 | 105.88 | +0.313% | 88,166 | +43.502% |
| 2025-12-03 | 104.75 | 105.70 | 104.34 | 105.55 | +0.076% | 255,030 | +43.951% |
| 2025-12-02 | 104.92 | 106.07 | 104.68 | 105.47 | +1.083% | 112,012 | +44.060% |
| 2025-12-01 | 103.31 | 104.68 | 103.16 | 104.34 | -0.153% | 104,926 | +45.620% |
| 2025-11-28 | 103.84 | 104.50 | 103.67 | 104.50 | +0.616% | 452,430 | +45.397% |
| 2025-11-26 | 103.62 | 104.20 | 103.04 | 103.86 | +1.396% | 216,039 | +46.293% |
| 2025-11-25 | 101.28 | 102.67 | 99.97 | 102.43 | 0.000% | 143,251 | +48.335% |
| 2025-11-24 | 100.58 | 102.69 | 100.58 | 102.43 | +2.226% | 252,944 | +48.335% |
| 2025-11-21 | 100.03 | 101.64 | 98.25 | 100.20 | +0.060% | 286,614 | +51.637% |
| 2025-11-20 | 105.39 | 105.74 | 99.84 | 100.14 | -2.758% | 377,512 | +51.728% |
| 2025-11-19 | 102.25 | 103.95 | 102.02 | 102.98 | +0.714% | 269,343 | +47.543% |
| 2025-11-18 | 102.81 | 103.46 | 101.36 | 102.25 | -1.711% | 166,868 | +48.597% |
| 2025-11-17 | 104.62 | 105.76 | 103.30 | 104.03 | -1.608% | 502,620 | +46.054% |
| 2025-11-14 | 102.90 | 106.46 | 102.70 | 105.73 | +0.714% | 277,540 | +43.706% |
| 2025-11-13 | 106.94 | 107.08 | 104.55 | 104.98 | -2.553% | 354,543 | +44.732% |
| 2025-11-12 | 108.10 | 108.19 | 106.99 | 107.73 | +0.326% | 358,253 | +41.038% |
| 2025-11-11 | 107.55 | 107.83 | 106.77 | 107.38 | -0.868% | 259,712 | +41.497% |
| 2025-11-10 | 107.44 | 108.54 | 106.92 | 108.32 | +2.809% | 299,893 | +40.270% |
| 2025-11-07 | 104.97 | 105.36 | 103.08 | 105.36 | -0.416% | 557,234 | +44.210% |
| 2025-11-06 | 107.90 | 107.95 | 105.44 | 105.80 | -2.344% | 146,175 | +43.611% |
| 2025-11-05 | 107.84 | 109.41 | 107.75 | 108.34 | +0.120% | 257,469 | +40.244% |
| 2025-11-04 | 109.13 | 109.84 | 108.01 | 108.21 | -2.785% | 182,326 | +40.412% |
| 2025-11-03 | 111.80 | 112.14 | 110.94 | 111.31 | +0.687% | 204,809 | +36.502% |
| 2025-10-31 | 111.85 | 111.85 | 110.02 | 110.55 | -0.054% | 355,855 | +37.440% |
| 2025-10-30 | 111.29 | 111.64 | 110.56 | 110.61 | -1.320% | 195,480 | +37.366% |
| 2025-10-29 | 112.40 | 112.78 | 111.26 | 112.09 | +0.800% | 184,432 | +35.552% |
| 2025-10-28 | 110.16 | 111.64 | 109.90 | 111.20 | +1.377% | 249,523 | +36.637% |
| 2025-10-27 | 109.18 | 109.73 | 108.91 | 109.69 | +1.961% | 250,944 | +38.518% |
| 2025-10-24 | 107.13 | 107.92 | 106.89 | 107.58 | +1.510% | 242,422 | +41.234% |
| 2025-10-23 | 104.68 | 106.25 | 104.68 | 105.98 | +1.039% | 144,777 | +43.367% |
| 2025-10-22 | 105.74 | 106.10 | 103.74 | 104.89 | -0.804% | 255,753 | +44.857% |
| 2025-10-21 | 105.85 | 106.19 | 105.40 | 105.74 | -0.414% | 98,079 | +43.692% |
| 2025-10-20 | 105.59 | 106.63 | 105.59 | 106.18 | +1.288% | 382,979 | +43.097% |
| 2025-10-17 | 104.00 | 105.20 | 103.58 | 104.83 | +0.105% | 144,359 | +44.939% |
| 2025-10-16 | 105.31 | 105.77 | 103.96 | 104.72 | +0.355% | 280,946 | +45.092% |
| 2025-10-15 | 105.07 | 105.27 | 103.21 | 104.35 | +1.144% | 269,768 | +45.606% |
| 2025-10-14 | 103.16 | 104.22 | 102.05 | 103.17 | -1.433% | 143,261 | +47.271% |
| 2025-10-13 | 104.33 | 104.99 | 103.92 | 104.67 | +2.567% | 245,516 | +45.161% |
| 2025-10-10 | 106.44 | 106.70 | 101.93 | 102.05 | -4.043% | 171,802 | +48.888% |
| 2025-10-09 | 106.58 | 106.66 | 105.91 | 106.35 | -0.225% | 131,273 | +42.868% |
| 2025-10-08 | 105.02 | 106.60 | 105.02 | 106.59 | +1.601% | 121,387 | +42.546% |
| 2025-10-07 | 106.20 | 106.42 | 104.71 | 104.91 | -0.954% | 144,853 | +44.829% |
| 2025-10-06 | 105.77 | 106.36 | 105.66 | 105.92 | +1.049% | 118,203 | +43.448% |
| 2025-10-03 | 105.22 | 105.65 | 104.40 | 104.82 | -0.114% | 192,155 | +44.953% |
| 2025-10-02 | 105.10 | 105.41 | 104.40 | 104.94 | +0.681% | 333,982 | +44.787% |
| 2025-10-01 | 102.80 | 104.28 | 102.76 | 104.23 | +0.988% | 109,490 | +45.774% |
| 2025-09-30 | 102.37 | 103.26 | 102.07 | 103.21 | +0.890% | 197,268 | +47.214% |
| 2025-09-29 | 102.15 | 102.90 | 102.12 | 102.30 | +0.600% | 142,312 | +48.524% |
| 2025-09-26 | 101.43 | 101.69 | 100.60 | 101.69 | +0.118% | 468,680 | +49.415% |
| 2025-09-25 | 100.78 | 101.80 | 100.41 | 101.57 | -0.197% | 107,937 | +49.591% |
| 2025-09-24 | 102.54 | 102.79 | 101.16 | 101.77 | -0.654% | 96,723 | +49.297% |
| 2025-09-23 | 103.45 | 103.45 | 102.18 | 102.44 | -0.852% | 145,746 | +48.321% |
| 2025-09-22 | 101.62 | 103.37 | 101.62 | 103.32 | +1.683% | 91,483 | +47.058% |
| 2025-09-19 | 100.98 | 101.86 | 100.84 | 101.61 | +0.744% | 124,445 | +49.533% |
| 2025-09-18 | 100.36 | 101.17 | 100.08 | 100.86 | +1.766% | 234,917 | +50.644% |
| 2025-09-17 | 99.59 | 99.73 | 98.26 | 99.11 | -0.502% | 95,128 | +53.304% |
| 2025-09-16 | 100.25 | 100.51 | 99.59 | 99.61 | -0.300% | 135,425 | +52.535% |
| 2025-09-15 | 99.23 | 99.97 | 99.02 | 99.91 | +0.848% | 107,785 | +52.077% |
| 2025-09-12 | 99.13 | 99.27 | 98.69 | 99.07 | +0.283% | 92,424 | +53.366% |
| 2025-09-11 | 99.05 | 99.25 | 98.69 | 98.79 | +0.315% | 106,489 | +53.801% |
| 2025-09-10 | 98.50 | 99.01 | 98.04 | 98.48 | +1.767% | 94,100 | +54.285% |
| 2025-09-09 | 96.67 | 96.85 | 96.10 | 96.77 | +0.332% | 59,394 | +57.011% |
| 2025-09-08 | 96.07 | 96.83 | 96.07 | 96.45 | +0.974% | 1,242,522 | +57.532% |
| 2025-09-05 | 96.49 | 96.51 | 94.73 | 95.52 | -0.146% | 109,158 | +59.066% |
| 2025-09-04 | 94.95 | 95.66 | 94.58 | 95.66 | +0.663% | 71,303 | +58.833% |
| 2025-09-03 | 95.03 | 95.34 | 94.44 | 95.03 | +0.593% | 75,630 | +59.886% |
| 2025-09-02 | 93.70 | 94.56 | 93.27 | 94.47 | -1.037% | 149,391 | +60.834% |
| 2025-08-29 | 96.59 | 96.59 | 95.25 | 95.46 | -1.831% | 103,015 | +59.166% |
| 2025-08-28 | 96.69 | 97.42 | 96.14 | 97.24 | +0.569% | 92,957 | +56.253% |
| 2025-08-27 | 96.04 | 96.71 | 95.75 | 96.69 | +0.509% | 112,609 | +57.141% |
| 2025-08-26 | 95.73 | 96.23 | 95.73 | 96.20 | +0.439% | 66,398 | +57.942% |
| 2025-08-25 | 95.74 | 96.36 | 95.41 | 95.78 | -0.063% | 149,669 | +58.634% |
| 2025-08-22 | 94.35 | 96.38 | 94.20 | 95.84 | +1.504% | 234,745 | +58.535% |
| 2025-08-21 | 94.50 | 94.89 | 94.09 | 94.42 | -0.443% | 141,158 | +60.919% |
| 2025-08-20 | 95.20 | 95.20 | 93.51 | 94.84 | -0.753% | 244,750 | +60.207% |
| 2025-08-19 | 97.25 | 97.47 | 95.46 | 95.56 | -1.889% | 130,501 | +59.000% |
| 2025-08-18 | 97.02 | 97.55 | 97.00 | 97.40 | +0.299% | 164,234 | +55.996% |
| 2025-08-15 | 97.86 | 97.91 | 96.87 | 97.11 | -0.746% | 162,640 | +56.462% |
| 2025-08-14 | 97.60 | 98.20 | 97.42 | 97.84 | -0.265% | 142,352 | +55.294% |
| 2025-08-13 | 98.80 | 98.80 | 97.82 | 98.10 | -0.163% | 110,944 | +54.883% |
| 2025-08-12 | 97.43 | 98.29 | 96.83 | 98.26 | +1.383% | 140,033 | +54.631% |
| 2025-08-11 | 97.38 | 97.85 | 96.69 | 96.92 | -0.523% | 104,245 | +56.768% |
| 2025-08-08 | 96.90 | 97.53 | 96.67 | 97.43 | +0.891% | 88,422 | +55.948% |
| 2025-08-07 | 97.44 | 97.64 | 95.86 | 96.57 | +0.416% | 155,202 | +57.337% |
| 2025-08-06 | 95.19 | 96.27 | 95.19 | 96.17 | +1.061% | 259,824 | +57.991% |
| 2025-08-05 | 96.22 | 96.22 | 94.95 | 95.16 | -0.813% | 119,159 | +59.668% |
| 2025-08-04 | 94.81 | 96.01 | 94.81 | 95.94 | +2.020% | 148,342 | +58.370% |
| 2025-08-01 | 94.92 | 94.94 | 93.59 | 94.04 | -1.909% | 123,561 | +61.570% |
| 2025-07-31 | 97.90 | 97.98 | 95.47 | 95.87 | -0.478% | 214,783 | +58.485% |
| 2025-07-30 | 96.16 | 96.58 | 95.71 | 96.33 | +0.448% | 172,219 | +57.729% |
| 2025-07-29 | 96.57 | 97.02 | 95.81 | 95.90 | -0.177% | 158,656 | +58.436% |
| 2025-07-28 | 95.64 | 96.08 | 95.56 | 96.07 | +0.586% | 88,047 | +58.156% |
| 2025-07-25 | 95.27 | 95.73 | 95.14 | 95.51 | +0.168% | 79,020 | +59.083% |
| 2025-07-24 | 95.14 | 95.56 | 94.80 | 95.35 | +0.495% | 119,039 | +59.350% |
| 2025-07-23 | 94.56 | 95.03 | 94.07 | 94.88 | +0.658% | 117,535 | +60.139% |
| 2025-07-22 | 95.15 | 95.15 | 93.65 | 94.26 | -1.081% | 177,098 | +61.192% |
| 2025-07-21 | 95.27 | 95.92 | 95.21 | 95.29 | +0.126% | 109,738 | +59.450% |
| 2025-07-18 | 95.79 | 95.79 | 94.96 | 95.17 | -0.356% | 158,392 | +59.651% |
| 2025-07-17 | 94.64 | 95.55 | 94.50 | 95.51 | +1.112% | 330,391 | +59.083% |
| 2025-07-16 | 94.19 | 94.58 | 93.40 | 94.46 | +0.223% | 94,747 | +60.851% |
| 2025-07-15 | 94.34 | 94.63 | 94.17 | 94.25 | +1.246% | 146,252 | +61.210% |
| 2025-07-14 | 92.97 | 93.37 | 92.38 | 93.09 | -0.161% | 168,126 | +63.218% |
| 2025-07-11 | 93.18 | 93.79 | 93.06 | 93.24 | -0.395% | 111,012 | +62.956% |
| 2025-07-10 | 94.00 | 94.05 | 93.00 | 93.61 | -0.075% | 100,324 | +62.312% |
| 2025-07-09 | 93.21 | 93.99 | 93.10 | 93.68 | +0.818% | 95,510 | +62.190% |
| 2025-07-08 | 92.83 | 93.12 | 92.68 | 92.92 | +0.389% | 67,148 | +63.517% |
| 2025-07-07 | 92.89 | 93.06 | 92.17 | 92.56 | -0.825% | 133,187 | +64.153% |
| 2025-07-03 | 92.68 | 93.69 | 92.68 | 93.33 | +1.050% | 222,738 | +62.799% |
| 2025-07-02 | 90.93 | 92.40 | 90.93 | 92.36 | +1.183% | 110,007 | +64.508% |
| 2025-07-01 | 91.91 | 92.16 | 90.76 | 91.28 | -1.148% | 82,153 | +66.455% |
| 2025-06-30 | 92.16 | 92.52 | 91.76 | 92.34 | +0.797% | 176,328 | +64.544% |
| 2025-06-27 | 91.62 | 92.25 | 91.13 | 91.61 | +0.066% | 85,652 | +65.855% |
| 2025-06-26 | 91.31 | 91.68 | 90.83 | 91.55 | +0.859% | 334,169 | +65.964% |
| 2025-06-25 | 90.21 | 90.81 | 90.21 | 90.77 | +0.979% | 82,985 | +67.390% |
| 2025-06-24 | 89.00 | 89.97 | 89.00 | 89.89 | +2.078% | 124,006 | +69.029% |
| 2025-06-23 | 86.85 | 88.16 | 86.67 | 88.06 | +1.114% | 110,532 | +72.541% |
| 2025-06-20 | 87.98 | 88.05 | 86.70 | 87.09 | -0.480% | 107,854 | +74.463% |
| 2025-06-18 | 87.55 | 87.84 | 87.06 | 87.51 | +0.436% | 125,496 | +73.626% |
| 2025-06-17 | 87.42 | 87.86 | 86.97 | 87.13 | -0.763% | 67,614 | +74.383% |
| 2025-06-16 | 87.26 | 88.15 | 87.26 | 87.80 | +1.269% | 153,206 | +73.052% |
| 2025-06-13 | 87.00 | 87.60 | 86.50 | 86.70 | -1.634% | 192,063 | +75.248% |
| 2025-06-12 | 87.55 | 88.31 | 87.54 | 88.14 | +0.708% | 251,541 | +72.385% |
| 2025-06-11 | 87.94 | 88.23 | 87.19 | 87.52 | -0.091% | 232,288 | +73.606% |
| 2025-06-10 | 87.14 | 87.68 | 86.83 | 87.60 | +0.724% | 166,352 | +73.447% |
| 2025-06-09 | 86.92 | 87.51 | 86.78 | 86.97 | +0.323% | 109,314 | +74.704% |
| 2025-06-06 | 86.74 | 87.06 | 86.53 | 86.69 | +0.849% | 107,199 | +75.268% |
| 2025-06-05 | 86.44 | 87.11 | 85.74 | 85.96 | -0.278% | 174,226 | +76.757% |
| 2025-06-04 | 86.13 | 86.43 | 85.87 | 86.20 | +0.408% | 256,582 | +76.265% |
| 2025-06-03 | 84.76 | 85.91 | 84.76 | 85.85 | +1.214% | 114,004 | +76.983% |
| 2025-06-02 | 83.87 | 84.99 | 83.87 | 84.82 | +0.916% | 157,723 | +79.132% |
| 2025-05-30 | 84.35 | 84.37 | 82.88 | 84.05 | -0.438% | 127,759 | +80.773% |
| 2025-05-29 | 85.56 | 85.56 | 84.05 | 84.42 | +0.380% | 417,182 | +79.981% |
| 2025-05-28 | 84.53 | 84.84 | 84.05 | 84.10 | -0.556% | 218,488 | +80.666% |
| 2025-05-27 | 83.87 | 84.63 | 83.75 | 84.57 | +2.224% | 275,427 | +79.662% |
| 2025-05-23 | 82.27 | 83.15 | 82.11 | 82.73 | -1.183% | 71,717 | +83.658% |
| 2025-05-22 | 83.42 | 84.23 | 83.42 | 83.72 | +0.036% | 73,617 | +81.486% |
| 2025-05-21 | 84.33 | 85.37 | 83.36 | 83.69 | -1.541% | 171,722 | +81.551% |
| 2025-05-20 | 84.80 | 85.06 | 84.44 | 85.00 | -0.387% | 120,179 | +78.753% |
| 2025-05-19 | 84.21 | 85.40 | 84.13 | 85.33 | -0.012% | 317,835 | +78.062% |
| 2025-05-16 | 85.43 | 85.44 | 84.71 | 85.34 | +0.047% | 78,642 | +78.041% |
| 2025-05-15 | 84.81 | 85.74 | 84.78 | 85.30 | +0.059% | 105,790 | +78.124% |
| 2025-05-14 | 84.94 | 85.42 | 84.72 | 85.25 | +0.626% | 256,401 | +78.229% |
| 2025-05-13 | 83.33 | 84.98 | 83.33 | 84.72 | +1.668% | 202,414 | +79.344% |
| 2025-05-12 | 83.13 | 83.42 | 82.16 | 83.33 | +4.397% | 136,759 | +82.335% |
| 2025-05-09 | 80.30 | 80.41 | 79.48 | 79.82 | +0.163% | 76,938 | +90.353% |
| 2025-05-08 | 80.00 | 80.48 | 79.18 | 79.69 | +0.631% | 87,753 | +90.664% |
| 2025-05-07 | 78.53 | 79.48 | 78.02 | 79.19 | +0.712% | 74,157 | +91.868% |
| 2025-05-06 | 77.99 | 79.07 | 77.93 | 78.63 | -0.795% | 102,778 | +93.234% |
| 2025-05-05 | 79.16 | 79.83 | 79.14 | 79.26 | -0.390% | 172,746 | +91.698% |
| 2025-05-02 | 79.23 | 79.96 | 78.95 | 79.57 | +1.661% | 170,421 | +90.951% |
| 2025-05-01 | 78.57 | 79.40 | 78.26 | 78.27 | +1.808% | 130,113 | +94.123% |
| 2025-04-30 | 75.56 | 77.22 | 74.93 | 76.88 | +0.182% | 147,754 | +97.633% |
| 2025-04-29 | 75.96 | 76.96 | 75.96 | 76.74 | +0.445% | 154,370 | +97.993% |
| 2025-04-28 | 76.25 | 76.54 | 75.34 | 76.40 | +0.079% | 63,149 | +98.874% |
| 2025-04-25 | 75.06 | 76.45 | 75.06 | 76.34 | +1.126% | 182,085 | +99.031% |
| 2025-04-24 | 73.69 | 75.49 | 73.38 | 75.49 | +3.312% | 80,946 | +101.272% |
| 2025-04-23 | 73.76 | 74.37 | 72.76 | 73.07 | +2.915% | 257,766 | +107.938% |
| 2025-04-22 | 70.26 | 71.40 | 70.14 | 71.00 | +2.350% | 118,707 | +114.000% |
| 2025-04-21 | 70.14 | 70.25 | 68.50 | 69.37 | -2.199% | 330,871 | +119.028% |
| 2025-04-17 | 71.74 | 71.97 | 70.79 | 70.93 | -0.533% | 182,269 | +114.211% |
| 2025-04-16 | 71.83 | 72.56 | 70.22 | 71.31 | -3.282% | 211,464 | +113.070% |
| 2025-04-15 | 73.64 | 74.25 | 73.60 | 73.73 | +0.163% | 113,181 | +106.076% |
| 2025-04-14 | 74.96 | 75.14 | 72.95 | 73.61 | 0.000% | 442,875 | +106.412% |