IXP
iShares Global Comm Services ETF
stockNYSEETF
At CloseOct 2, 2026
117.83USD+0.426%(+0.50)12,357
IXP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 117.78 | 118.45 | 117.72 | 117.83 | +0.426% | 12,357 | 0.000% |
| 2026-10-01 | 119.06 | 119.15 | 117.30 | 117.33 | -0.795% | 21,152 | +0.426% |
| 2026-09-30 | 119.05 | 119.77 | 118.27 | 118.27 | -0.496% | 12,937 | -0.372% |
| 2026-09-29 | 118.40 | 118.88 | 118.13 | 118.86 | +0.261% | 15,892 | -0.867% |
| 2026-09-28 | 120.15 | 120.23 | 118.48 | 118.55 | -1.520% | 19,271 | -0.607% |
| 2026-09-25 | 120.75 | 120.75 | 120.04 | 120.38 | -0.652% | 34,844 | -2.118% |
| 2026-09-24 | 120.28 | 121.24 | 120.28 | 121.17 | +0.916% | 27,868 | -2.756% |
| 2026-09-23 | 121.11 | 121.11 | 120.07 | 120.07 | -1.283% | 12,541 | -1.866% |
| 2026-09-22 | 122.59 | 123.51 | 121.63 | 121.63 | -0.858% | 23,927 | -3.124% |
| 2026-09-21 | 119.61 | 122.93 | 119.61 | 122.68 | +3.522% | 33,607 | -3.956% |
| 2026-09-18 | 119.75 | 119.75 | 118.51 | 118.51 | -1.464% | 18,129 | -0.573% |
| 2026-09-17 | 121.17 | 121.40 | 119.99 | 120.27 | +0.025% | 25,360 | -2.029% |
| 2026-09-16 | 121.73 | 121.73 | 119.76 | 120.24 | -0.817% | 9,311 | -2.004% |
| 2026-09-15 | 121.45 | 121.65 | 121.03 | 121.23 | -0.288% | 1,356,539 | -2.805% |
| 2026-09-14 | 120.61 | 121.79 | 120.37 | 121.58 | +1.408% | 9,647 | -3.084% |
| 2026-09-11 | 119.49 | 120.36 | 119.49 | 119.89 | +1.251% | 6,682 | -1.720% |
| 2026-09-10 | 117.98 | 118.92 | 117.98 | 118.41 | +0.161% | 10,378 | -0.490% |
| 2026-09-09 | 118.63 | 118.71 | 118.05 | 118.22 | -0.160% | 7,009 | -0.330% |
| 2026-09-08 | 118.59 | 118.73 | 118.40 | 118.41 | +0.092% | 8,248 | -0.490% |
| 2026-09-04 | 118.81 | 118.88 | 118.19 | 118.30 | -0.268% | 6,968 | -0.399% |
| 2026-09-03 | 118.32 | 119.10 | 118.32 | 118.62 | +1.091% | 6,501 | -0.666% |
| 2026-09-02 | 115.90 | 117.58 | 115.90 | 117.34 | +1.138% | 17,281 | +0.418% |
| 2026-09-01 | 115.59 | 116.56 | 115.57 | 116.02 | -0.472% | 16,619 | +1.560% |
| 2026-08-31 | 117.47 | 117.47 | 116.52 | 116.57 | -0.884% | 10,543 | +1.081% |
| 2026-08-28 | 117.25 | 118.28 | 117.25 | 117.61 | +1.074% | 6,578 | +0.187% |
| 2026-08-27 | 116.75 | 116.89 | 116.30 | 116.36 | -0.877% | 30,760 | +1.263% |
| 2026-08-26 | 118.50 | 118.50 | 117.22 | 117.39 | -0.559% | 11,453 | +0.375% |
| 2026-08-25 | 117.58 | 118.05 | 117.38 | 118.05 | +0.906% | 20,784 | -0.186% |
| 2026-08-24 | 116.30 | 117.31 | 116.30 | 116.99 | +0.464% | 321,838 | +0.718% |
| 2026-08-21 | 116.12 | 116.92 | 116.12 | 116.45 | +0.692% | 11,279 | +1.185% |
| 2026-08-20 | 115.77 | 116.44 | 115.42 | 115.65 | -0.517% | 21,331 | +1.885% |
| 2026-08-19 | 115.50 | 116.80 | 115.50 | 116.25 | +0.589% | 9,981 | +1.358% |
| 2026-08-18 | 115.94 | 116.11 | 115.57 | 115.57 | -0.619% | 23,454 | +1.956% |
| 2026-08-17 | 117.89 | 117.89 | 116.15 | 116.29 | -1.357% | 15,462 | +1.324% |
| 2026-08-14 | 117.97 | 118.43 | 117.70 | 117.89 | +0.514% | 12,033 | -0.051% |
| 2026-08-13 | 116.05 | 117.37 | 116.05 | 117.29 | +1.354% | 6,206 | +0.463% |
| 2026-08-12 | 117.04 | 117.04 | 115.42 | 115.72 | -0.992% | 11,667 | +1.823% |
| 2026-08-11 | 117.75 | 118.08 | 116.88 | 116.88 | -0.789% | 10,312 | +0.813% |
| 2026-08-10 | 117.76 | 117.81 | 117.31 | 117.81 | -0.153% | 15,349 | +0.018% |
| 2026-08-07 | 117.83 | 118.42 | 117.69 | 117.99 | +0.255% | 11,897 | -0.136% |
| 2026-08-06 | 117.60 | 117.91 | 117.38 | 117.69 | +0.008% | 26,573 | +0.119% |
| 2026-08-05 | 120.02 | 120.02 | 117.32 | 117.68 | -1.151% | 9,406 | +0.127% |
| 2026-08-04 | 117.53 | 119.32 | 117.53 | 119.05 | +0.533% | 38,907 | -1.025% |
| 2026-08-03 | 116.78 | 118.72 | 116.78 | 118.42 | +2.992% | 12,958 | -0.497% |
| 2026-07-31 | 113.26 | 115.08 | 113.26 | 114.98 | +1.706% | 10,127 | +2.480% |
| 2026-07-30 | 112.50 | 113.05 | 112.29 | 113.05 | -1.732% | 24,257 | +4.228% |
| 2026-07-29 | 115.17 | 116.65 | 114.85 | 115.04 | -0.188% | 15,806 | +2.423% |
| 2026-07-28 | 114.45 | 115.50 | 114.45 | 115.26 | +1.542% | 17,151 | +2.230% |
| 2026-07-27 | 113.61 | 114.21 | 113.51 | 113.51 | +1.357% | 12,419 | +3.806% |
| 2026-07-24 | 111.32 | 112.61 | 111.32 | 111.99 | +0.457% | 328,577 | +5.215% |
| 2026-07-23 | 112.52 | 112.56 | 111.20 | 111.48 | -3.246% | 112,803 | +5.696% |
| 2026-07-22 | 116.03 | 116.03 | 115.22 | 115.22 | -0.990% | 6,174 | +2.265% |
| 2026-07-21 | 116.79 | 116.80 | 116.37 | 116.37 | -0.511% | 19,075 | +1.253% |
| 2026-07-20 | 116.85 | 117.67 | 116.85 | 116.97 | +0.360% | 53,034 | +0.735% |
| 2026-07-17 | 116.76 | 116.98 | 116.21 | 116.55 | -1.679% | 7,464 | +1.098% |
| 2026-07-16 | 120.10 | 120.51 | 118.19 | 118.54 | -1.348% | 21,782 | -0.599% |
| 2026-07-15 | 118.19 | 120.32 | 118.19 | 120.16 | +1.732% | 11,397 | -1.939% |
| 2026-07-14 | 117.62 | 118.39 | 117.62 | 118.11 | +0.453% | 18,409 | -0.240% |
| 2026-07-13 | 118.14 | 118.51 | 117.58 | 117.58 | -0.478% | 9,800 | +0.212% |
| 2026-07-10 | 117.72 | 118.29 | 117.66 | 118.14 | +1.377% | 27,100 | -0.267% |
| 2026-07-09 | 114.06 | 116.54 | 114.06 | 116.54 | +0.656% | 40,741 | +1.107% |
| 2026-07-08 | 116.30 | 116.30 | 115.56 | 115.78 | -0.686% | 7,081 | +1.771% |
| 2026-07-07 | 117.37 | 117.45 | 116.47 | 116.58 | +0.621% | 6,891 | +1.072% |
| 2026-07-06 | 115.38 | 116.00 | 114.64 | 115.86 | +1.064% | 23,385 | +1.700% |
| 2026-07-02 | 115.31 | 115.62 | 113.94 | 114.64 | -0.253% | 17,047 | +2.783% |
| 2026-07-01 | 113.90 | 115.69 | 113.90 | 114.93 | +1.846% | 25,638 | +2.523% |
| 2026-06-30 | 113.09 | 113.09 | 112.31 | 112.85 | -0.619% | 6,290 | +4.416% |
| 2026-06-29 | 113.63 | 113.81 | 113.27 | 113.55 | +1.221% | 8,651 | +3.769% |
| 2026-06-26 | 111.94 | 113.35 | 111.75 | 112.18 | -0.172% | 28,611 | +5.037% |
| 2026-06-25 | 112.96 | 113.24 | 112.05 | 112.37 | -0.782% | 26,841 | +4.855% |
| 2026-06-24 | 114.30 | 114.52 | 113.09 | 113.26 | -0.588% | 28,831 | +4.035% |
| 2026-06-23 | 113.01 | 114.30 | 113.01 | 113.93 | -0.420% | 218,454 | +3.423% |
| 2026-06-22 | 115.81 | 115.81 | 114.15 | 114.41 | -2.539% | 166,166 | +2.989% |
| 2026-06-18 | 117.26 | 117.62 | 116.63 | 117.39 | +0.764% | 6,230 | +0.375% |
| 2026-06-17 | 118.50 | 118.50 | 116.42 | 116.50 | -2.576% | 61,335 | +1.142% |
| 2026-06-16 | 119.49 | 119.69 | 118.96 | 119.58 | -0.159% | 13,359 | -1.463% |
| 2026-06-15 | 119.33 | 120.24 | 119.27 | 119.77 | +0.478% | 11,913 | -1.620% |
| 2026-06-12 | 119.21 | 120.04 | 118.49 | 119.20 | +0.354% | 9,494 | -1.149% |
| 2026-06-11 | 117.56 | 119.18 | 116.64 | 118.78 | +0.866% | 17,881 | -0.800% |
| 2026-06-10 | 118.45 | 119.38 | 117.76 | 117.76 | -0.650% | 13,779 | +0.059% |
| 2026-06-09 | 119.34 | 119.75 | 117.74 | 118.53 | -0.202% | 25,161 | -0.591% |
| 2026-06-08 | 119.16 | 119.51 | 118.61 | 118.77 | -0.244% | 35,073 | -0.791% |
| 2026-06-05 | 120.49 | 121.01 | 118.51 | 119.06 | -1.887% | 40,457 | -1.033% |
| 2026-06-04 | 121.16 | 122.16 | 121.12 | 121.35 | 0.000% | 14,904 | -2.901% |
| 2026-06-03 | 122.17 | 122.18 | 120.95 | 121.35 | -1.028% | 18,105 | -2.901% |
| 2026-06-02 | 123.45 | 123.65 | 122.55 | 122.61 | -1.017% | 14,176 | -3.899% |
| 2026-06-01 | 123.77 | 124.36 | 123.57 | 123.87 | +0.168% | 42,525 | -4.876% |
| 2026-05-29 | 124.20 | 124.20 | 123.52 | 123.66 | -0.888% | 13,156 | -4.717% |
| 2026-05-28 | 124.27 | 124.88 | 123.85 | 124.77 | +0.128% | 12,179 | -5.562% |
| 2026-05-27 | 123.39 | 124.95 | 123.39 | 124.61 | +0.137% | 21,988 | -5.441% |
| 2026-05-26 | 123.99 | 124.44 | 123.68 | 124.44 | +0.957% | 26,950 | -5.312% |
| 2026-05-22 | 123.77 | 123.77 | 123.12 | 123.26 | -0.259% | 8,308 | -4.405% |
| 2026-05-21 | 122.31 | 124.16 | 122.31 | 123.58 | +0.040% | 12,957 | -4.653% |
| 2026-05-20 | 122.86 | 123.53 | 122.74 | 123.53 | +0.299% | 22,656 | -4.614% |
| 2026-05-19 | 123.82 | 123.84 | 123.03 | 123.16 | -0.451% | 24,196 | -4.329% |
| 2026-05-18 | 122.89 | 124.51 | 122.89 | 123.72 | +0.610% | 19,901 | -4.761% |
| 2026-05-15 | 123.72 | 123.95 | 122.97 | 122.97 | -1.043% | 8,346 | -4.180% |
| 2026-05-14 | 124.28 | 124.45 | 124.20 | 124.27 | -0.638% | 5,206 | -5.180% |
| 2026-05-13 | 122.90 | 125.33 | 122.90 | 125.06 | +1.590% | 21,717 | -5.785% |
| 2026-05-12 | 122.68 | 123.11 | 122.37 | 123.11 | +0.087% | 20,031 | -4.287% |
| 2026-05-11 | 124.08 | 124.08 | 123.00 | 123.00 | -1.600% | 12,968 | -4.203% |
| 2026-05-08 | 125.14 | 125.20 | 124.82 | 125.00 | -0.072% | 13,613 | -5.736% |
| 2026-05-07 | 125.65 | 125.85 | 124.72 | 125.09 | -0.191% | 41,853 | -5.804% |
| 2026-05-06 | 123.66 | 125.33 | 123.66 | 125.33 | +1.871% | 32,788 | -5.984% |
| 2026-05-05 | 123.34 | 123.42 | 122.70 | 123.03 | +0.137% | 58,721 | -4.226% |
| 2026-05-04 | 123.06 | 123.26 | 122.53 | 122.86 | -0.599% | 19,470 | -4.094% |
| 2026-05-01 | 123.60 | 124.03 | 123.45 | 123.60 | +0.085% | 6,079 | -4.668% |
| 2026-04-30 | 122.10 | 123.49 | 121.28 | 123.49 | +2.003% | 23,110 | -4.587% |
| 2026-04-29 | 121.28 | 121.41 | 121.01 | 121.07 | -0.288% | 18,993 | -2.676% |
| 2026-04-28 | 121.24 | 121.52 | 121.12 | 121.42 | -0.517% | 6,415 | -2.956% |
| 2026-04-27 | 121.96 | 122.73 | 121.96 | 122.05 | -0.424% | 14,397 | -3.458% |
| 2026-04-24 | 122.48 | 122.70 | 121.95 | 122.57 | +0.114% | 10,551 | -3.867% |
| 2026-04-23 | 122.92 | 123.11 | 121.61 | 122.43 | -0.285% | 20,464 | -3.757% |
| 2026-04-22 | 122.25 | 122.79 | 122.14 | 122.78 | +0.805% | 24,273 | -4.032% |
| 2026-04-21 | 122.99 | 123.16 | 121.60 | 121.80 | -1.088% | 17,217 | -3.259% |
| 2026-04-20 | 123.75 | 123.75 | 123.06 | 123.14 | -0.629% | 20,512 | -4.312% |
| 2026-04-17 | 123.08 | 124.10 | 123.08 | 123.92 | +0.438% | 21,352 | -4.914% |
| 2026-04-16 | 122.89 | 123.49 | 122.77 | 123.38 | +1.073% | 10,885 | -4.498% |
| 2026-04-15 | 121.39 | 122.38 | 121.30 | 122.07 | +0.776% | 7,180 | -3.473% |
| 2026-04-14 | 119.14 | 121.19 | 119.14 | 121.13 | +2.073% | 13,875 | -2.724% |
| 2026-04-13 | 117.68 | 118.76 | 117.42 | 118.67 | +0.330% | 8,621 | -0.708% |
| 2026-04-10 | 119.12 | 119.12 | 118.10 | 118.28 | -0.630% | 6,423 | -0.380% |
| 2026-04-09 | 118.60 | 119.19 | 118.01 | 119.03 | +0.354% | 8,847 | -1.008% |
| 2026-04-08 | 118.50 | 119.13 | 117.77 | 118.61 | +2.613% | 41,000 | -0.658% |
| 2026-04-07 | 115.22 | 115.59 | 114.51 | 115.59 | +0.295% | 12,931 | +1.938% |
| 2026-04-06 | 115.62 | 115.64 | 115.22 | 115.25 | +0.217% | 22,354 | +2.239% |
| 2026-04-02 | 113.85 | 115.25 | 113.85 | 115.00 | -0.381% | 15,529 | +2.461% |
| 2026-04-01 | 115.85 | 116.23 | 115.31 | 115.44 | +0.505% | 35,770 | +2.070% |
| 2026-03-31 | 112.98 | 115.03 | 112.83 | 114.86 | +3.097% | 60,516 | +2.586% |
| 2026-03-30 | 111.79 | 112.06 | 111.19 | 111.41 | +0.369% | 40,761 | +5.762% |
| 2026-03-27 | 112.09 | 112.09 | 110.89 | 111.00 | -1.383% | 334,428 | +6.153% |
| 2026-03-26 | 114.47 | 114.47 | 112.53 | 112.56 | -2.676% | 96,179 | +4.685% |
| 2026-03-25 | 115.88 | 116.20 | 115.53 | 115.65 | +0.523% | 79,829 | +1.884% |
| 2026-03-24 | 115.96 | 116.16 | 115.05 | 115.05 | -1.245% | 59,812 | +2.416% |
| 2026-03-23 | 116.51 | 117.48 | 115.98 | 116.50 | +0.901% | 41,641 | +1.142% |
| 2026-03-20 | 116.78 | 116.78 | 114.92 | 115.46 | -1.493% | 38,755 | +2.053% |
| 2026-03-19 | 117.00 | 117.61 | 116.43 | 117.21 | -0.476% | 16,216 | +0.529% |
| 2026-03-18 | 118.83 | 119.06 | 117.77 | 117.77 | -1.555% | 13,905 | +0.051% |
| 2026-03-17 | 119.76 | 120.44 | 119.63 | 119.63 | +0.050% | 10,605 | -1.505% |
| 2026-03-16 | 119.65 | 119.77 | 118.99 | 119.57 | +1.159% | 17,044 | -1.455% |
| 2026-03-13 | 119.20 | 119.89 | 117.99 | 118.20 | -0.905% | 9,701 | -0.313% |
| 2026-03-12 | 120.14 | 120.17 | 119.18 | 119.28 | -1.389% | 28,305 | -1.216% |
| 2026-03-11 | 121.27 | 121.59 | 120.57 | 120.96 | -0.371% | 15,416 | -2.588% |
| 2026-03-10 | 120.94 | 122.06 | 120.88 | 121.41 | +0.688% | 8,748 | -2.949% |
| 2026-03-09 | 118.55 | 120.68 | 117.92 | 120.58 | +0.517% | 26,541 | -2.281% |
| 2026-03-06 | 119.72 | 120.09 | 119.03 | 119.96 | -0.679% | 26,365 | -1.776% |
| 2026-03-05 | 121.01 | 121.17 | 119.89 | 120.78 | -0.854% | 53,864 | -2.442% |
| 2026-03-04 | 120.88 | 122.02 | 120.87 | 121.82 | +0.936% | 12,865 | -3.275% |
| 2026-03-03 | 119.01 | 121.09 | 118.54 | 120.69 | -0.511% | 36,641 | -2.370% |
| 2026-03-02 | 120.19 | 121.78 | 120.19 | 121.31 | -0.777% | 46,987 | -2.869% |
| 2026-02-27 | 120.95 | 122.28 | 120.95 | 122.26 | +1.142% | 10,560 | -3.623% |
| 2026-02-26 | 120.96 | 121.30 | 120.30 | 120.88 | -0.338% | 171,392 | -2.523% |
| 2026-02-25 | 120.77 | 121.31 | 120.77 | 121.29 | +0.514% | 7,129 | -2.853% |
| 2026-02-24 | 119.82 | 120.80 | 119.66 | 120.67 | +0.370% | 49,963 | -2.354% |
| 2026-02-23 | 121.82 | 121.82 | 120.20 | 120.23 | -1.158% | 15,968 | -1.993% |
| 2026-02-20 | 120.23 | 121.78 | 120.23 | 121.63 | +1.531% | 36,805 | -3.127% |
| 2026-02-19 | 119.83 | 120.32 | 119.74 | 119.80 | -0.175% | 35,977 | -1.644% |
| 2026-02-18 | 119.66 | 120.17 | 119.52 | 120.01 | -0.033% | 14,867 | -1.817% |
| 2026-02-17 | 119.86 | 120.48 | 118.89 | 120.05 | -0.216% | 137,312 | -1.849% |
| 2026-02-13 | 120.19 | 120.81 | 119.83 | 120.31 | -0.389% | 10,336 | -2.061% |
| 2026-02-12 | 122.78 | 122.88 | 120.72 | 120.78 | -1.485% | 18,340 | -2.442% |
| 2026-02-11 | 123.24 | 123.24 | 122.18 | 122.60 | -0.341% | 8,453 | -3.891% |
| 2026-02-10 | 123.03 | 123.38 | 122.83 | 123.02 | +0.138% | 7,544 | -4.219% |
| 2026-02-09 | 121.41 | 123.27 | 121.12 | 122.85 | +1.078% | 33,614 | -4.086% |
| 2026-02-06 | 121.66 | 122.35 | 120.39 | 121.54 | -0.491% | 28,495 | -3.052% |
| 2026-02-05 | 120.56 | 122.51 | 120.02 | 122.14 | -0.497% | 45,889 | -3.529% |
| 2026-02-04 | 124.25 | 124.25 | 122.47 | 122.75 | -1.048% | 15,512 | -4.008% |
| 2026-02-03 | 125.29 | 125.29 | 123.42 | 124.05 | -1.210% | 24,252 | -5.014% |
| 2026-02-02 | 125.32 | 125.95 | 125.32 | 125.57 | -0.215% | 168,850 | -6.164% |
| 2026-01-30 | 125.88 | 126.21 | 125.34 | 125.84 | -0.530% | 18,869 | -6.365% |
| 2026-01-29 | 126.40 | 126.77 | 124.19 | 126.51 | +3.072% | 49,268 | -6.861% |
| 2026-01-28 | 123.33 | 123.58 | 122.66 | 122.74 | -0.073% | 18,835 | -4.000% |
| 2026-01-27 | 123.08 | 123.11 | 122.50 | 122.83 | +0.147% | 10,108 | -4.071% |
| 2026-01-26 | 122.23 | 123.16 | 122.16 | 122.65 | +0.772% | 14,816 | -3.930% |
| 2026-01-23 | 120.79 | 122.00 | 120.79 | 121.71 | +0.562% | 24,025 | -3.188% |
| 2026-01-22 | 120.52 | 121.15 | 120.36 | 121.03 | +1.697% | 21,881 | -2.644% |
| 2026-01-21 | 117.51 | 119.39 | 117.32 | 119.01 | +1.242% | 49,562 | -0.992% |
| 2026-01-20 | 117.76 | 118.80 | 117.55 | 117.55 | -1.607% | 49,197 | +0.238% |
| 2026-01-16 | 120.52 | 120.52 | 119.47 | 119.47 | -0.599% | 265,831 | -1.373% |
| 2026-01-15 | 120.86 | 120.86 | 120.09 | 120.19 | -0.431% | 149,368 | -1.964% |
| 2026-01-14 | 120.80 | 120.93 | 120.33 | 120.71 | -0.281% | 20,788 | -2.386% |
| 2026-01-13 | 122.02 | 122.19 | 120.82 | 121.05 | -0.965% | 18,622 | -2.660% |
| 2026-01-12 | 121.84 | 122.40 | 121.84 | 122.23 | +0.287% | 30,036 | -3.600% |
| 2026-01-09 | 121.36 | 122.23 | 121.20 | 121.88 | +0.553% | 43,435 | -3.323% |
| 2026-01-08 | 120.41 | 121.36 | 120.34 | 121.21 | +0.149% | 21,294 | -2.789% |
| 2026-01-07 | 121.10 | 121.67 | 120.67 | 121.03 | -0.370% | 147,891 | -2.644% |
| 2026-01-06 | 122.23 | 122.44 | 120.90 | 121.48 | -0.353% | 23,992 | -3.005% |
| 2026-01-05 | 121.15 | 122.32 | 121.08 | 121.91 | +0.860% | 198,213 | -3.347% |
| 2026-01-02 | 122.05 | 122.41 | 120.51 | 120.87 | -0.289% | 92,995 | -2.515% |
| 2025-12-31 | 121.41 | 121.63 | 121.11 | 121.22 | -0.453% | 15,417 | -2.797% |
| 2025-12-30 | 121.07 | 121.96 | 121.07 | 121.77 | +0.538% | 39,249 | -3.237% |
| 2025-12-29 | 121.05 | 121.42 | 120.89 | 121.12 | -0.124% | 11,709 | -2.716% |
| 2025-12-26 | 121.31 | 121.53 | 121.26 | 121.27 | -0.033% | 7,516 | -2.837% |
| 2025-12-24 | 121.08 | 121.42 | 120.87 | 121.31 | +0.372% | 24,217 | -2.869% |
| 2025-12-23 | 120.26 | 121.00 | 120.26 | 120.86 | +0.507% | 37,380 | -2.507% |
| 2025-12-22 | 120.29 | 120.42 | 119.93 | 120.25 | +0.418% | 15,909 | -2.012% |
| 2025-12-19 | 120.01 | 120.33 | 119.60 | 119.75 | +0.151% | 39,227 | -1.603% |
| 2025-12-18 | 119.21 | 119.97 | 119.05 | 119.57 | +1.185% | 12,071 | -1.455% |
| 2025-12-17 | 119.10 | 119.19 | 117.98 | 118.17 | -1.295% | 31,997 | -0.288% |
| 2025-12-16 | 118.96 | 120.01 | 118.79 | 119.72 | -2.214% | 29,923 | -1.579% |
| 2025-12-15 | 123.09 | 123.09 | 122.09 | 122.43 | -0.188% | 14,087 | -3.757% |
| 2025-12-12 | 123.70 | 123.70 | 122.40 | 122.66 | -0.817% | 36,166 | -3.938% |
| 2025-12-11 | 123.75 | 123.98 | 123.24 | 123.67 | -0.314% | 44,377 | -4.722% |
| 2025-12-10 | 123.46 | 124.22 | 123.26 | 124.06 | -0.032% | 12,390 | -5.022% |
| 2025-12-09 | 123.93 | 124.14 | 123.39 | 124.10 | -0.081% | 23,466 | -5.052% |
| 2025-12-08 | 125.58 | 125.58 | 124.03 | 124.20 | -1.468% | 24,020 | -5.129% |
| 2025-12-05 | 125.30 | 126.44 | 125.30 | 126.05 | +0.897% | 45,994 | -6.521% |
| 2025-12-04 | 125.89 | 125.89 | 124.61 | 124.93 | +0.657% | 56,611 | -5.683% |
| 2025-12-03 | 123.60 | 124.53 | 123.60 | 124.11 | +0.190% | 22,126 | -5.064% |
| 2025-12-02 | 124.09 | 124.13 | 123.31 | 123.88 | -0.048% | 39,581 | -4.884% |
| 2025-12-01 | 124.16 | 124.42 | 123.58 | 123.94 | -0.546% | 103,577 | -4.930% |
| 2025-11-28 | 124.27 | 124.86 | 124.06 | 124.62 | +0.483% | 26,135 | -5.449% |
| 2025-11-26 | 124.14 | 124.29 | 123.63 | 124.02 | -0.136% | 13,766 | -4.992% |
| 2025-11-25 | 124.01 | 124.19 | 123.18 | 124.19 | +0.958% | 20,634 | -5.121% |
| 2025-11-24 | 121.64 | 123.12 | 121.54 | 123.01 | +2.419% | 37,364 | -4.213% |
| 2025-11-21 | 118.92 | 120.77 | 118.92 | 120.11 | +1.682% | 14,853 | -1.896% |
| 2025-11-20 | 121.49 | 121.56 | 117.99 | 118.12 | -1.138% | 30,616 | -0.246% |
| 2025-11-19 | 119.52 | 121.31 | 118.99 | 119.48 | +0.092% | 29,234 | -1.381% |
| 2025-11-18 | 119.18 | 120.23 | 118.00 | 119.37 | -0.209% | 36,857 | -1.290% |
| 2025-11-17 | 120.07 | 121.17 | 119.13 | 119.62 | +0.403% | 24,180 | -1.496% |
| 2025-11-14 | 118.72 | 119.71 | 118.50 | 119.14 | -0.592% | 13,393 | -1.100% |
| 2025-11-13 | 121.01 | 121.01 | 119.67 | 119.85 | -1.722% | 38,904 | -1.685% |
| 2025-11-12 | 122.97 | 122.97 | 121.72 | 121.95 | -1.087% | 66,628 | -3.378% |
| 2025-11-11 | 122.21 | 123.29 | 122.21 | 123.29 | +0.991% | 34,656 | -4.429% |
| 2025-11-10 | 121.23 | 122.37 | 121.23 | 122.08 | +1.620% | 9,001 | -3.481% |
| 2025-11-07 | 119.97 | 120.14 | 118.65 | 120.13 | -0.485% | 19,985 | -1.918% |
| 2025-11-06 | 121.80 | 121.80 | 120.53 | 120.72 | -0.601% | 14,535 | -2.394% |
| 2025-11-05 | 120.43 | 121.65 | 120.14 | 121.45 | +0.914% | 22,888 | -2.981% |
| 2025-11-04 | 120.00 | 121.41 | 120.00 | 120.35 | -1.385% | 42,037 | -2.094% |
| 2025-11-03 | 122.84 | 122.92 | 121.88 | 122.04 | -0.570% | 28,504 | -3.450% |
| 2025-10-31 | 123.50 | 123.50 | 122.49 | 122.74 | -0.268% | 58,315 | -4.000% |
| 2025-10-30 | 124.49 | 124.49 | 122.97 | 123.07 | -2.596% | 25,127 | -4.258% |
| 2025-10-29 | 126.36 | 126.62 | 125.71 | 126.35 | +0.159% | 10,974 | -6.743% |
| 2025-10-28 | 126.22 | 126.26 | 125.86 | 126.15 | -0.028% | 5,383 | -6.595% |
| 2025-10-27 | 125.20 | 126.27 | 125.20 | 126.19 | +1.954% | 13,939 | -6.621% |
| 2025-10-24 | 123.45 | 123.95 | 123.45 | 123.77 | +0.878% | 12,358 | -4.797% |
| 2025-10-23 | 123.07 | 123.14 | 122.69 | 122.69 | -0.130% | 10,660 | -3.961% |
| 2025-10-22 | 123.33 | 123.63 | 122.25 | 122.85 | -0.951% | 12,073 | -4.086% |
| 2025-10-21 | 124.60 | 124.60 | 123.32 | 124.03 | -0.505% | 10,168 | -4.999% |
| 2025-10-20 | 123.74 | 124.75 | 123.74 | 124.66 | +1.374% | 16,043 | -5.479% |
| 2025-10-17 | 121.84 | 123.05 | 121.84 | 122.97 | +0.836% | 4,817 | -4.180% |
| 2025-10-16 | 122.57 | 123.40 | 121.55 | 121.95 | -0.213% | 7,190 | -3.378% |
| 2025-10-15 | 122.02 | 122.41 | 121.94 | 122.21 | +0.992% | 5,276 | -3.584% |
| 2025-10-14 | 119.78 | 121.49 | 119.78 | 121.01 | +0.058% | 12,656 | -2.628% |
| 2025-10-13 | 120.42 | 121.00 | 120.20 | 120.94 | +1.290% | 21,365 | -2.572% |
| 2025-10-10 | 122.19 | 122.42 | 119.11 | 119.40 | -2.291% | 21,765 | -1.315% |
| 2025-10-09 | 122.56 | 122.56 | 121.78 | 122.20 | +0.008% | 5,125 | -3.576% |
| 2025-10-08 | 122.17 | 122.47 | 121.91 | 122.19 | +0.041% | 14,551 | -3.568% |
| 2025-10-07 | 122.77 | 122.77 | 122.03 | 122.14 | -0.852% | 6,340 | -3.529% |
| 2025-10-06 | 122.53 | 123.19 | 121.71 | 123.19 | +0.383% | 32,909 | -4.351% |
| 2025-10-03 | 123.16 | 123.20 | 122.68 | 122.72 | -0.276% | 154,150 | -3.985% |
| 2025-10-02 | 123.09 | 123.39 | 122.35 | 123.06 | +0.114% | 9,268 | -4.250% |
| 2025-10-01 | 122.64 | 123.26 | 122.28 | 122.92 | -0.542% | 86,915 | -4.141% |
| 2025-09-30 | 123.70 | 123.70 | 122.83 | 123.59 | -0.323% | 91,979 | -4.661% |
| 2025-09-29 | 124.51 | 124.99 | 123.83 | 123.99 | +0.073% | 10,744 | -4.968% |
| 2025-09-26 | 123.87 | 124.12 | 123.36 | 123.90 | +0.194% | 29,268 | -4.899% |
| 2025-09-25 | 123.60 | 124.00 | 123.06 | 123.66 | -0.459% | 17,584 | -4.715% |
| 2025-09-24 | 124.96 | 124.96 | 124.08 | 124.23 | -0.393% | 6,734 | -5.152% |
| 2025-09-23 | 125.38 | 125.47 | 124.41 | 124.72 | -0.391% | 18,013 | -5.524% |
| 2025-09-22 | 126.00 | 126.02 | 125.21 | 125.21 | -0.894% | 52,613 | -5.894% |
| 2025-09-19 | 126.51 | 126.51 | 125.87 | 126.34 | +0.024% | 24,109 | -6.736% |
| 2025-09-18 | 126.46 | 126.90 | 126.00 | 126.31 | -0.198% | 15,108 | -6.714% |
| 2025-09-17 | 126.74 | 126.92 | 125.77 | 126.56 | +0.047% | 28,086 | -6.898% |
| 2025-09-16 | 126.10 | 126.61 | 125.72 | 126.50 | +0.214% | 19,826 | -6.854% |
| 2025-09-15 | 124.94 | 126.23 | 124.94 | 126.23 | +1.504% | 29,032 | -6.655% |
| 2025-09-12 | 124.05 | 124.51 | 123.75 | 124.36 | +0.250% | 21,288 | -5.251% |
| 2025-09-11 | 123.58 | 124.28 | 123.14 | 124.05 | +0.870% | 25,216 | -5.014% |
| 2025-09-10 | 123.71 | 123.71 | 122.88 | 122.98 | -0.590% | 25,600 | -4.188% |
| 2025-09-09 | 122.46 | 123.84 | 122.39 | 123.71 | +1.145% | 30,737 | -4.753% |
| 2025-09-08 | 122.55 | 123.08 | 122.27 | 122.31 | -0.082% | 38,246 | -3.663% |
| 2025-09-05 | 122.04 | 122.87 | 121.93 | 122.41 | +0.625% | 10,097 | -3.742% |
| 2025-09-04 | 120.99 | 121.72 | 120.76 | 121.65 | +1.072% | 55,461 | -3.140% |
| 2025-09-03 | 119.53 | 120.48 | 119.53 | 120.36 | +1.991% | 25,362 | -2.102% |
| 2025-09-02 | 116.82 | 118.03 | 116.70 | 118.01 | -0.531% | 50,374 | -0.153% |
| 2025-08-29 | 118.55 | 118.86 | 118.17 | 118.64 | -0.227% | 46,210 | -0.683% |
| 2025-08-28 | 118.03 | 119.01 | 118.03 | 118.91 | +0.694% | 15,120 | -0.908% |
| 2025-08-27 | 117.62 | 118.19 | 117.58 | 118.09 | -0.110% | 14,645 | -0.220% |
| 2025-08-26 | 118.29 | 118.35 | 118.01 | 118.22 | -0.362% | 16,942 | -0.330% |
| 2025-08-25 | 118.59 | 119.17 | 118.59 | 118.65 | +0.118% | 55,362 | -0.691% |
| 2025-08-22 | 117.35 | 118.93 | 117.35 | 118.51 | +1.577% | 14,666 | -0.574% |
| 2025-08-21 | 116.74 | 116.85 | 116.37 | 116.67 | -0.077% | 4,779 | +0.994% |
| 2025-08-20 | 117.03 | 117.03 | 115.70 | 116.76 | -0.520% | 54,148 | +0.916% |
| 2025-08-19 | 118.26 | 118.26 | 116.94 | 117.37 | -0.945% | 8,817 | +0.392% |
| 2025-08-18 | 118.85 | 118.85 | 118.21 | 118.49 | -0.362% | 25,122 | -0.557% |
| 2025-08-15 | 118.66 | 119.46 | 118.66 | 118.92 | +0.733% | 32,045 | -0.917% |
| 2025-08-14 | 117.62 | 118.34 | 117.50 | 118.06 | +0.085% | 14,130 | -0.191% |
| 2025-08-13 | 118.13 | 118.30 | 117.76 | 117.95 | +0.336% | 13,410 | -0.106% |
| 2025-08-12 | 117.26 | 117.73 | 116.43 | 117.56 | +1.687% | 10,164 | +0.230% |
| 2025-08-11 | 115.78 | 115.85 | 115.55 | 115.61 | -0.130% | 22,508 | +1.920% |
| 2025-08-08 | 114.85 | 115.76 | 114.85 | 115.76 | +0.951% | 27,206 | +1.788% |
| 2025-08-07 | 115.49 | 115.49 | 114.20 | 114.67 | -0.339% | 37,813 | +2.756% |
| 2025-08-06 | 114.73 | 115.36 | 114.28 | 115.06 | +0.665% | 10,283 | +2.407% |
| 2025-08-05 | 115.05 | 115.23 | 114.30 | 114.30 | -0.565% | 9,660 | +3.088% |
| 2025-08-04 | 113.45 | 114.95 | 113.45 | 114.95 | +2.424% | 34,930 | +2.505% |
| 2025-08-01 | 112.67 | 113.09 | 111.83 | 112.23 | -1.145% | 97,488 | +4.990% |
| 2025-07-31 | 114.39 | 114.39 | 113.14 | 113.53 | +1.566% | 19,269 | +3.788% |
| 2025-07-30 | 111.72 | 112.29 | 111.29 | 111.78 | -0.107% | 11,493 | +5.412% |
| 2025-07-29 | 112.58 | 112.60 | 111.74 | 111.90 | -0.347% | 4,603 | +5.299% |
| 2025-07-28 | 112.92 | 112.92 | 111.98 | 112.29 | -0.795% | 17,107 | +4.934% |
| 2025-07-25 | 113.17 | 113.39 | 112.93 | 113.19 | -0.431% | 14,165 | +4.099% |
| 2025-07-24 | 114.34 | 114.34 | 113.61 | 113.68 | +0.477% | 18,295 | +3.651% |
| 2025-07-23 | 112.49 | 113.14 | 112.49 | 113.14 | +0.802% | 13,061 | +4.145% |
| 2025-07-22 | 111.78 | 112.26 | 111.78 | 112.24 | +0.125% | 8,954 | +4.980% |
| 2025-07-21 | 110.78 | 112.21 | 110.78 | 112.10 | +1.623% | 22,777 | +5.112% |
| 2025-07-18 | 110.84 | 110.84 | 109.99 | 110.31 | -0.036% | 6,258 | +6.817% |
| 2025-07-17 | 109.92 | 110.58 | 109.87 | 110.35 | +0.346% | 7,539 | +6.778% |
| 2025-07-16 | 110.14 | 110.45 | 109.92 | 109.97 | -0.091% | 3,641 | +7.147% |
| 2025-07-15 | 110.97 | 110.97 | 110.07 | 110.07 | -0.335% | 7,253 | +7.050% |
| 2025-07-14 | 110.00 | 110.73 | 110.00 | 110.44 | +0.400% | 38,146 | +6.691% |
| 2025-07-11 | 110.06 | 110.25 | 109.50 | 110.00 | -0.542% | 12,549 | +7.118% |
| 2025-07-10 | 110.67 | 110.71 | 109.81 | 110.60 | -0.396% | 11,265 | +6.537% |
| 2025-07-09 | 110.61 | 111.38 | 110.61 | 111.04 | +0.434% | 16,184 | +6.115% |
| 2025-07-08 | 110.80 | 110.95 | 110.23 | 110.56 | -0.271% | 23,239 | +6.576% |
| 2025-07-07 | 111.51 | 111.51 | 110.52 | 110.86 | -0.699% | 36,794 | +6.287% |
| 2025-07-03 | 111.62 | 111.64 | 111.34 | 111.64 | +0.260% | 4,645 | +5.545% |
| 2025-07-02 | 111.13 | 111.39 | 110.98 | 111.35 | -0.188% | 14,658 | +5.819% |
| 2025-07-01 | 112.09 | 112.10 | 111.17 | 111.56 | -0.677% | 8,588 | +5.620% |
| 2025-06-30 | 112.51 | 112.51 | 111.72 | 112.32 | +0.600% | 43,195 | +4.906% |
| 2025-06-27 | 110.57 | 111.65 | 110.57 | 111.65 | +1.114% | 29,603 | +5.535% |
| 2025-06-26 | 109.67 | 110.42 | 109.10 | 110.42 | +1.508% | 35,405 | +6.711% |
| 2025-06-25 | 108.77 | 109.20 | 108.59 | 108.78 | -0.083% | 245,859 | +8.320% |
| 2025-06-24 | 108.23 | 108.92 | 108.13 | 108.87 | +1.435% | 8,598 | +8.230% |
| 2025-06-23 | 106.09 | 107.33 | 105.82 | 107.33 | +1.045% | 78,200 | +9.783% |
| 2025-06-20 | 108.19 | 108.20 | 105.90 | 106.22 | -1.154% | 197,939 | +10.930% |
| 2025-06-18 | 107.93 | 108.23 | 107.46 | 107.46 | -0.232% | 6,795 | +9.650% |
| 2025-06-17 | 108.13 | 108.37 | 107.59 | 107.71 | -0.765% | 10,904 | +9.396% |
| 2025-06-16 | 108.02 | 108.78 | 107.96 | 108.54 | +0.967% | 14,946 | +8.559% |
| 2025-06-13 | 107.36 | 108.42 | 107.36 | 107.50 | -0.876% | 8,021 | +9.609% |
| 2025-06-12 | 108.71 | 108.77 | 108.45 | 108.45 | -0.313% | 10,223 | +8.649% |
| 2025-06-11 | 109.68 | 109.76 | 108.79 | 108.79 | -0.503% | 121,140 | +8.310% |
| 2025-06-10 | 109.07 | 109.46 | 108.84 | 109.34 | +0.700% | 10,725 | +7.765% |
| 2025-06-09 | 108.83 | 108.83 | 108.58 | 108.58 | +0.174% | 6,862 | +8.519% |
| 2025-06-06 | 107.98 | 108.52 | 107.98 | 108.39 | +1.457% | 5,271 | +8.708% |
| 2025-06-05 | 107.44 | 107.53 | 106.80 | 106.83 | +0.042% | 17,733 | +10.292% |
| 2025-06-04 | 106.50 | 106.93 | 106.50 | 106.79 | +0.936% | 68,848 | +10.338% |
| 2025-06-03 | 105.83 | 106.16 | 105.70 | 105.80 | -0.545% | 10,291 | +11.371% |
| 2025-06-02 | 104.62 | 106.50 | 104.62 | 106.38 | +1.054% | 119,959 | +10.763% |
| 2025-05-30 | 104.93 | 105.27 | 104.40 | 105.27 | +0.057% | 14,987 | +11.931% |
| 2025-05-29 | 106.06 | 106.06 | 104.93 | 105.21 | -0.171% | 13,084 | +11.995% |
| 2025-05-28 | 105.96 | 105.96 | 105.28 | 105.39 | -0.293% | 12,429 | +11.804% |
| 2025-05-27 | 104.94 | 105.86 | 104.94 | 105.70 | +1.571% | 21,128 | +11.476% |
| 2025-05-23 | 103.97 | 104.57 | 103.56 | 104.07 | -0.445% | 6,656 | +13.227% |
| 2025-05-22 | 104.79 | 105.66 | 104.53 | 104.53 | +0.099% | 22,817 | +12.724% |
| 2025-05-21 | 103.86 | 105.86 | 103.86 | 104.43 | +0.112% | 8,524 | +12.835% |
| 2025-05-20 | 104.38 | 105.05 | 104.23 | 104.31 | -0.287% | 10,894 | +12.961% |
| 2025-05-19 | 103.71 | 104.65 | 103.71 | 104.61 | +0.288% | 210,975 | +12.637% |
| 2025-05-16 | 103.92 | 104.40 | 103.51 | 104.31 | +0.520% | 4,248 | +12.961% |
| 2025-05-15 | 103.95 | 104.36 | 103.61 | 103.77 | -0.002% | 4,789 | +13.549% |
| 2025-05-14 | 103.12 | 103.81 | 103.04 | 103.77 | +0.916% | 6,480 | +13.547% |
| 2025-05-13 | 103.05 | 103.13 | 102.66 | 102.83 | +0.774% | 7,975 | +14.587% |
| 2025-05-12 | 102.23 | 102.23 | 101.04 | 102.04 | +2.347% | 9,345 | +15.474% |
| 2025-05-09 | 100.61 | 100.67 | 99.62 | 99.70 | -0.230% | 8,236 | +18.185% |
| 2025-05-08 | 100.94 | 100.94 | 99.93 | 99.93 | +0.039% | 24,771 | +17.913% |
| 2025-05-07 | 101.45 | 101.48 | 99.45 | 99.89 | -1.147% | 6,494 | +17.959% |
| 2025-05-06 | 100.63 | 101.30 | 100.63 | 101.05 | +0.026% | 10,650 | +16.606% |
| 2025-05-05 | 100.36 | 101.47 | 100.11 | 101.02 | +0.153% | 106,595 | +16.636% |
| 2025-05-02 | 100.26 | 101.45 | 100.22 | 100.87 | +2.085% | 6,621 | +16.814% |
| 2025-05-01 | 99.64 | 99.68 | 98.78 | 98.81 | +0.991% | 11,685 | +19.249% |
| 2025-04-30 | 96.93 | 97.95 | 96.93 | 97.84 | -0.184% | 5,223 | +20.431% |
| 2025-04-29 | 97.29 | 98.02 | 97.27 | 98.02 | +0.389% | 9,097 | +20.210% |
| 2025-04-28 | 97.85 | 97.85 | 96.77 | 97.64 | +0.349% | 18,818 | +20.678% |
| 2025-04-25 | 97.86 | 97.86 | 96.76 | 97.30 | +0.434% | 38,778 | +21.100% |
| 2025-04-24 | 95.40 | 96.88 | 95.26 | 96.88 | +1.733% | 6,008 | +21.625% |
| 2025-04-23 | 95.68 | 96.34 | 94.95 | 95.23 | +1.655% | 7,254 | +23.732% |
| 2025-04-22 | 92.89 | 94.09 | 92.85 | 93.68 | +2.472% | 4,835 | +25.779% |
| 2025-04-21 | 92.18 | 92.61 | 90.72 | 91.42 | -1.561% | 70,197 | +28.889% |
| 2025-04-17 | 93.38 | 93.64 | 92.75 | 92.87 | +0.205% | 8,579 | +26.876% |
| 2025-04-16 | 93.94 | 93.94 | 91.87 | 92.68 | -1.967% | 41,811 | +27.136% |
| 2025-04-15 | 95.01 | 95.63 | 94.29 | 94.54 | -0.148% | 39,685 | +24.635% |
| 2025-04-14 | 95.42 | 95.75 | 94.37 | 94.68 | 0.000% | 19,178 | +24.451% |