MXI
iShares Global Materials ETF
stockNYSEETF
At CloseOct 9, 2026
109.08USD+1.375%(+1.48)7,356
MXI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 108.48 | 109.32 | 108.48 | 109.08 | +1.375% | 7,356 | 0.000% |
| 2026-10-08 | 107.03 | 107.62 | 107.03 | 107.60 | -0.343% | 7,579 | +1.375% |
| 2026-10-07 | 108.23 | 108.23 | 107.69 | 107.97 | -1.595% | 9,241 | +1.028% |
| 2026-10-06 | 109.39 | 109.95 | 109.33 | 109.72 | +0.883% | 6,047 | -0.583% |
| 2026-10-05 | 107.69 | 108.99 | 107.69 | 108.76 | +0.891% | 11,727 | +0.294% |
| 2026-10-02 | 107.75 | 108.38 | 107.55 | 107.80 | +1.583% | 6,904 | +1.187% |
| 2026-10-01 | 106.38 | 106.49 | 105.50 | 106.12 | -0.813% | 9,177 | +2.789% |
| 2026-09-30 | 108.20 | 108.77 | 106.99 | 106.99 | -0.548% | 9,881 | +1.953% |
| 2026-09-29 | 108.34 | 108.34 | 107.17 | 107.58 | -0.379% | 7,497 | +1.394% |
| 2026-09-28 | 107.52 | 108.24 | 107.49 | 107.99 | -1.229% | 7,722 | +1.010% |
| 2026-09-25 | 108.73 | 109.49 | 108.50 | 109.33 | +0.316% | 18,876 | -0.232% |
| 2026-09-24 | 109.17 | 109.24 | 108.33 | 108.99 | -0.747% | 8,181 | +0.083% |
| 2026-09-23 | 110.55 | 110.55 | 109.60 | 109.81 | -1.866% | 29,501 | -0.665% |
| 2026-09-22 | 110.28 | 112.07 | 110.28 | 111.90 | +1.838% | 5,560 | -2.518% |
| 2026-09-21 | 110.74 | 110.74 | 109.60 | 109.88 | +0.053% | 8,007 | -0.727% |
| 2026-09-18 | 110.46 | 110.46 | 109.39 | 109.82 | -0.993% | 13,716 | -0.674% |
| 2026-09-17 | 111.18 | 111.32 | 110.92 | 110.92 | +1.381% | 5,415 | -1.660% |
| 2026-09-16 | 111.01 | 111.01 | 108.55 | 109.41 | -0.704% | 11,716 | -0.302% |
| 2026-09-15 | 110.09 | 110.26 | 109.42 | 110.19 | -0.164% | 388,904 | -1.004% |
| 2026-09-14 | 110.50 | 110.75 | 109.76 | 110.37 | -1.500% | 7,042 | -1.167% |
| 2026-09-11 | 112.60 | 112.60 | 111.91 | 112.05 | +0.490% | 11,604 | -2.650% |
| 2026-09-10 | 112.34 | 112.34 | 111.41 | 111.50 | -2.741% | 20,566 | -2.172% |
| 2026-09-09 | 115.51 | 115.51 | 114.58 | 114.64 | -0.517% | 12,154 | -4.854% |
| 2026-09-08 | 115.96 | 116.28 | 115.24 | 115.24 | -0.045% | 60,429 | -5.346% |
| 2026-09-04 | 114.77 | 115.62 | 114.61 | 115.29 | -0.567% | 18,463 | -5.389% |
| 2026-09-03 | 116.57 | 116.57 | 115.33 | 115.95 | +0.797% | 73,155 | -5.925% |
| 2026-09-02 | 114.23 | 115.59 | 114.23 | 115.03 | +1.144% | 141,319 | -5.175% |
| 2026-09-01 | 114.63 | 115.01 | 113.73 | 113.73 | -1.488% | 21,812 | -4.090% |
| 2026-08-31 | 116.45 | 116.45 | 115.19 | 115.45 | -0.551% | 105,869 | -5.517% |
| 2026-08-28 | 118.04 | 118.04 | 115.92 | 116.09 | -0.922% | 31,185 | -6.038% |
| 2026-08-27 | 116.94 | 117.40 | 116.36 | 117.17 | -0.255% | 35,878 | -6.904% |
| 2026-08-26 | 118.19 | 118.51 | 117.43 | 117.47 | -0.861% | 37,393 | -7.142% |
| 2026-08-25 | 117.09 | 118.49 | 116.71 | 118.49 | +0.957% | 53,304 | -7.942% |
| 2026-08-24 | 117.38 | 117.93 | 116.92 | 117.37 | +0.563% | 340,580 | -7.061% |
| 2026-08-21 | 115.64 | 116.81 | 115.64 | 116.71 | +2.270% | 33,908 | -6.538% |
| 2026-08-20 | 112.48 | 114.42 | 112.48 | 114.12 | +0.773% | 10,932 | -4.416% |
| 2026-08-19 | 112.50 | 114.10 | 112.50 | 113.25 | +2.610% | 6,480 | -3.678% |
| 2026-08-18 | 111.05 | 111.05 | 110.36 | 110.36 | -1.196% | 8,323 | -1.163% |
| 2026-08-17 | 111.44 | 111.86 | 111.44 | 111.70 | +0.358% | 9,484 | -2.346% |
| 2026-08-14 | 111.19 | 111.83 | 111.12 | 111.30 | +0.082% | 8,234 | -1.996% |
| 2026-08-13 | 112.31 | 112.31 | 111.15 | 111.21 | -1.315% | 11,025 | -1.915% |
| 2026-08-12 | 114.01 | 114.01 | 112.69 | 112.69 | -0.179% | 6,428 | -3.205% |
| 2026-08-11 | 113.48 | 113.67 | 112.75 | 112.89 | -0.446% | 14,455 | -3.379% |
| 2026-08-10 | 112.47 | 113.40 | 112.22 | 113.40 | +0.363% | 15,309 | -3.810% |
| 2026-08-07 | 112.79 | 113.04 | 112.58 | 112.99 | +1.802% | 9,155 | -3.460% |
| 2026-08-06 | 111.50 | 111.72 | 110.89 | 110.99 | -0.716% | 10,748 | -1.721% |
| 2026-08-05 | 110.75 | 111.86 | 110.75 | 111.79 | +2.416% | 21,234 | -2.424% |
| 2026-08-04 | 107.85 | 109.23 | 107.85 | 109.15 | +2.545% | 48,086 | -0.067% |
| 2026-08-03 | 105.98 | 106.45 | 105.76 | 106.44 | +0.732% | 14,888 | +2.477% |
| 2026-07-31 | 106.97 | 106.97 | 105.47 | 105.67 | -2.148% | 33,060 | +3.227% |
| 2026-07-30 | 107.29 | 108.11 | 107.29 | 107.99 | +2.438% | 24,888 | +1.009% |
| 2026-07-29 | 105.31 | 105.74 | 104.78 | 105.42 | -0.666% | 5,772 | +3.472% |
| 2026-07-28 | 105.58 | 106.44 | 105.58 | 106.13 | +0.439% | 5,793 | +2.783% |
| 2026-07-27 | 106.13 | 106.13 | 105.14 | 105.66 | +0.051% | 3,450 | +3.233% |
| 2026-07-24 | 105.11 | 105.97 | 105.01 | 105.61 | +0.428% | 21,755 | +3.286% |
| 2026-07-23 | 104.79 | 105.67 | 104.58 | 105.16 | -1.212% | 14,886 | +3.728% |
| 2026-07-22 | 105.57 | 106.63 | 105.57 | 106.45 | +1.626% | 15,359 | +2.471% |
| 2026-07-21 | 104.30 | 105.08 | 104.02 | 104.75 | +1.538% | 13,314 | +4.137% |
| 2026-07-20 | 104.09 | 104.09 | 103.16 | 103.16 | -1.055% | 10,779 | +5.739% |
| 2026-07-17 | 103.79 | 104.32 | 103.56 | 104.26 | -0.597% | 2,281 | +4.623% |
| 2026-07-16 | 104.99 | 105.48 | 104.44 | 104.89 | -1.249% | 7,619 | +3.999% |
| 2026-07-15 | 106.63 | 106.63 | 105.27 | 106.21 | +0.059% | 5,698 | +2.699% |
| 2026-07-14 | 106.64 | 107.48 | 106.15 | 106.15 | +1.453% | 6,075 | +2.760% |
| 2026-07-13 | 105.52 | 106.03 | 104.62 | 104.63 | -1.293% | 15,348 | +4.253% |
| 2026-07-10 | 105.15 | 106.27 | 105.15 | 106.00 | +1.098% | 11,655 | +2.905% |
| 2026-07-09 | 104.17 | 104.85 | 104.17 | 104.85 | +0.982% | 6,439 | +4.034% |
| 2026-07-08 | 104.58 | 104.58 | 102.87 | 103.83 | -2.443% | 24,338 | +5.056% |
| 2026-07-07 | 107.00 | 107.00 | 106.13 | 106.43 | -1.916% | 64,133 | +2.490% |
| 2026-07-06 | 107.58 | 108.56 | 107.58 | 108.51 | +0.676% | 19,807 | +0.527% |
| 2026-07-02 | 108.13 | 108.13 | 106.84 | 107.78 | +1.717% | 33,132 | +1.206% |
| 2026-07-01 | 105.60 | 106.93 | 105.60 | 105.96 | +0.113% | 6,658 | +2.945% |
| 2026-06-30 | 105.63 | 106.11 | 105.39 | 105.84 | +0.237% | 13,499 | +3.061% |
| 2026-06-29 | 106.13 | 106.17 | 105.10 | 105.59 | -0.640% | 6,947 | +3.305% |
| 2026-06-26 | 106.29 | 107.11 | 106.21 | 106.27 | -0.506% | 10,732 | +2.644% |
| 2026-06-25 | 106.66 | 107.48 | 106.51 | 106.81 | +1.041% | 45,383 | +2.125% |
| 2026-06-24 | 105.75 | 106.39 | 105.45 | 105.71 | -1.011% | 7,681 | +3.188% |
| 2026-06-23 | 107.28 | 107.56 | 106.75 | 106.79 | -2.555% | 7,900 | +2.144% |
| 2026-06-22 | 108.82 | 109.59 | 108.82 | 109.59 | -0.590% | 10,794 | -0.465% |
| 2026-06-18 | 111.40 | 111.42 | 109.83 | 110.24 | -1.079% | 45,852 | -1.052% |
| 2026-06-17 | 113.03 | 114.21 | 111.42 | 111.44 | -1.552% | 9,868 | -2.120% |
| 2026-06-16 | 113.35 | 113.72 | 112.86 | 113.20 | +0.319% | 45,736 | -3.640% |
| 2026-06-15 | 113.17 | 113.74 | 112.52 | 112.84 | +0.671% | 48,267 | -3.332% |
| 2026-06-12 | 110.58 | 112.32 | 110.58 | 112.09 | +1.861% | 8,137 | -2.683% |
| 2026-06-11 | 107.04 | 110.04 | 107.04 | 110.04 | +3.909% | 15,330 | -0.872% |
| 2026-06-10 | 107.63 | 108.10 | 105.90 | 105.90 | -2.441% | 9,880 | +3.003% |
| 2026-06-09 | 109.08 | 109.08 | 106.85 | 108.55 | +0.789% | 26,305 | +0.488% |
| 2026-06-08 | 108.70 | 108.70 | 107.61 | 107.70 | -0.810% | 10,347 | +1.281% |
| 2026-06-05 | 111.41 | 111.41 | 108.29 | 108.58 | -3.962% | 10,576 | +0.460% |
| 2026-06-04 | 113.26 | 113.60 | 112.85 | 113.06 | -0.062% | 6,261 | -3.520% |
| 2026-06-03 | 113.52 | 114.02 | 113.03 | 113.13 | -0.937% | 9,634 | -3.580% |
| 2026-06-02 | 113.21 | 114.54 | 113.05 | 114.20 | +1.232% | 11,466 | -4.483% |
| 2026-06-01 | 111.56 | 113.10 | 111.02 | 112.81 | -0.217% | 12,939 | -3.306% |
| 2026-05-29 | 113.17 | 113.92 | 112.87 | 113.06 | +0.137% | 12,738 | -3.516% |
| 2026-05-28 | 111.96 | 113.12 | 111.27 | 112.90 | +0.458% | 8,555 | -3.384% |
| 2026-05-27 | 112.35 | 112.70 | 112.28 | 112.39 | -0.138% | 20,383 | -2.941% |
| 2026-05-26 | 112.05 | 112.54 | 111.61 | 112.54 | +2.077% | 38,082 | -3.074% |
| 2026-05-22 | 110.08 | 110.42 | 109.59 | 110.25 | -0.018% | 7,464 | -1.061% |
| 2026-05-21 | 108.41 | 110.63 | 108.41 | 110.27 | +1.091% | 252,952 | -1.079% |
| 2026-05-20 | 107.45 | 109.11 | 107.18 | 109.08 | +1.697% | 17,036 | 0.000% |
| 2026-05-19 | 108.30 | 108.30 | 106.80 | 107.26 | -2.183% | 36,389 | +1.697% |
| 2026-05-18 | 110.06 | 110.19 | 109.11 | 109.65 | +0.204% | 163,082 | -0.523% |
| 2026-05-15 | 110.92 | 110.92 | 109.38 | 109.43 | -3.871% | 41,372 | -0.320% |
| 2026-05-14 | 115.07 | 115.07 | 113.81 | 113.84 | -1.002% | 14,229 | -4.179% |
| 2026-05-13 | 114.57 | 115.19 | 114.45 | 114.99 | +0.708% | 10,284 | -5.139% |
| 2026-05-12 | 114.16 | 114.49 | 112.47 | 114.18 | -0.102% | 48,922 | -4.467% |
| 2026-05-11 | 113.47 | 114.53 | 113.31 | 114.30 | +1.660% | 10,096 | -4.564% |
| 2026-05-08 | 112.32 | 112.64 | 112.10 | 112.43 | +1.325% | 36,312 | -2.980% |
| 2026-05-07 | 113.54 | 113.54 | 110.96 | 110.96 | -1.491% | 8,526 | -1.694% |
| 2026-05-06 | 112.17 | 112.93 | 112.13 | 112.64 | +3.160% | 9,454 | -3.161% |
| 2026-05-05 | 108.54 | 109.55 | 108.39 | 109.19 | +1.457% | 38,795 | -0.101% |
| 2026-05-04 | 109.05 | 109.06 | 107.46 | 107.62 | -1.697% | 12,691 | +1.355% |
| 2026-05-01 | 110.05 | 110.36 | 109.47 | 109.48 | -0.626% | 10,109 | -0.365% |
| 2026-04-30 | 108.88 | 110.35 | 108.72 | 110.17 | +2.312% | 12,445 | -0.989% |
| 2026-04-29 | 109.15 | 109.15 | 107.62 | 107.68 | -1.329% | 16,272 | +1.300% |
| 2026-04-28 | 110.39 | 110.39 | 108.76 | 109.13 | -1.807% | 62,375 | -0.046% |
| 2026-04-27 | 111.78 | 111.78 | 110.87 | 111.14 | -0.300% | 7,496 | -1.852% |
| 2026-04-24 | 111.34 | 111.56 | 111.18 | 111.47 | +0.327% | 4,227 | -2.147% |
| 2026-04-23 | 111.42 | 111.74 | 109.97 | 111.11 | -0.865% | 6,188 | -1.827% |
| 2026-04-22 | 112.34 | 112.35 | 111.75 | 112.08 | +1.177% | 16,845 | -2.677% |
| 2026-04-21 | 113.20 | 113.20 | 110.71 | 110.78 | -2.339% | 4,249 | -1.531% |
| 2026-04-20 | 113.26 | 113.65 | 112.90 | 113.43 | -0.570% | 10,010 | -3.835% |
| 2026-04-17 | 113.64 | 114.91 | 113.64 | 114.08 | +1.269% | 7,836 | -4.383% |
| 2026-04-16 | 112.78 | 113.30 | 112.37 | 112.65 | +0.222% | 12,009 | -3.169% |
| 2026-04-15 | 113.34 | 113.34 | 112.23 | 112.40 | -0.856% | 11,718 | -2.954% |
| 2026-04-14 | 113.50 | 113.64 | 113.15 | 113.37 | +0.505% | 3,788 | -3.784% |
| 2026-04-13 | 111.75 | 112.99 | 111.75 | 112.80 | +0.249% | 6,264 | -3.298% |
| 2026-04-10 | 112.37 | 112.90 | 112.14 | 112.52 | +0.985% | 15,492 | -3.057% |
| 2026-04-09 | 111.22 | 111.75 | 110.88 | 111.42 | -0.069% | 8,292 | -2.103% |
| 2026-04-08 | 111.05 | 111.50 | 110.46 | 111.50 | +3.596% | 8,355 | -2.170% |
| 2026-04-07 | 107.22 | 107.68 | 106.29 | 107.63 | +0.285% | 16,308 | +1.347% |
| 2026-04-06 | 107.32 | 107.35 | 106.94 | 107.32 | -0.035% | 20,812 | +1.636% |
| 2026-04-02 | 105.88 | 107.71 | 105.65 | 107.36 | -0.589% | 34,484 | +1.600% |
| 2026-04-01 | 107.77 | 108.72 | 107.48 | 108.00 | +1.674% | 16,626 | +1.001% |
| 2026-03-31 | 104.33 | 106.39 | 104.33 | 106.22 | +3.263% | 69,760 | +2.693% |
| 2026-03-30 | 103.71 | 103.96 | 102.43 | 102.86 | +0.817% | 10,944 | +6.044% |
| 2026-03-27 | 101.48 | 102.94 | 101.07 | 102.03 | +0.212% | 425,831 | +6.910% |
| 2026-03-26 | 102.19 | 103.52 | 101.81 | 101.81 | -1.770% | 15,946 | +7.136% |
| 2026-03-25 | 103.43 | 104.11 | 103.03 | 103.65 | +2.017% | 7,580 | +5.240% |
| 2026-03-24 | 99.48 | 101.85 | 99.48 | 101.60 | +1.276% | 9,016 | +7.362% |
| 2026-03-23 | 99.85 | 101.62 | 99.67 | 100.32 | +2.703% | 42,425 | +8.732% |
| 2026-03-20 | 100.08 | 100.19 | 97.23 | 97.68 | -2.690% | 30,537 | +11.671% |
| 2026-03-19 | 99.19 | 100.45 | 98.17 | 100.38 | -2.012% | 23,280 | +8.667% |
| 2026-03-18 | 104.49 | 104.49 | 102.38 | 102.44 | -2.669% | 13,285 | +6.481% |
| 2026-03-17 | 105.67 | 105.99 | 105.07 | 105.25 | +0.114% | 75,018 | +3.639% |
| 2026-03-16 | 105.00 | 105.80 | 104.30 | 105.13 | +1.359% | 85,915 | +3.757% |
| 2026-03-13 | 105.32 | 105.32 | 103.53 | 103.72 | -2.298% | 16,281 | +5.168% |
| 2026-03-12 | 106.76 | 106.97 | 105.83 | 106.16 | -0.850% | 21,195 | +2.751% |
| 2026-03-11 | 106.59 | 107.19 | 106.01 | 107.07 | -0.131% | 27,947 | +1.877% |
| 2026-03-10 | 107.53 | 108.69 | 107.17 | 107.21 | +0.337% | 41,914 | +1.744% |
| 2026-03-09 | 104.61 | 107.07 | 103.24 | 106.85 | +0.470% | 32,292 | +2.087% |
| 2026-03-06 | 107.03 | 107.03 | 105.43 | 106.35 | -2.117% | 53,094 | +2.567% |
| 2026-03-05 | 110.42 | 110.42 | 107.60 | 108.65 | -2.670% | 38,954 | +0.396% |
| 2026-03-04 | 112.36 | 112.36 | 111.14 | 111.63 | +0.342% | 16,949 | -2.284% |
| 2026-03-03 | 110.83 | 111.41 | 108.20 | 111.25 | -3.996% | 42,364 | -1.951% |
| 2026-03-02 | 115.38 | 115.91 | 114.43 | 115.88 | -0.564% | 33,958 | -5.868% |
| 2026-02-27 | 115.61 | 116.61 | 115.61 | 116.54 | +0.654% | 17,720 | -6.399% |
| 2026-02-26 | 115.03 | 115.78 | 113.90 | 115.78 | +0.069% | 76,559 | -5.787% |
| 2026-02-25 | 116.32 | 116.57 | 115.39 | 115.70 | +0.269% | 189,335 | -5.722% |
| 2026-02-24 | 114.17 | 115.58 | 113.91 | 115.39 | +1.051% | 137,556 | -5.468% |
| 2026-02-23 | 113.22 | 114.30 | 113.11 | 114.19 | +0.706% | 21,833 | -4.475% |
| 2026-02-20 | 111.94 | 113.42 | 111.94 | 113.39 | +1.043% | 10,350 | -3.801% |
| 2026-02-19 | 111.28 | 112.22 | 110.94 | 112.22 | -0.053% | 12,276 | -2.798% |
| 2026-02-18 | 111.83 | 112.99 | 111.43 | 112.28 | +0.862% | 44,689 | -2.850% |
| 2026-02-17 | 111.26 | 111.41 | 109.37 | 111.32 | -1.286% | 85,436 | -2.012% |
| 2026-02-13 | 111.24 | 112.99 | 110.42 | 112.77 | +1.085% | 11,096 | -3.272% |
| 2026-02-12 | 114.11 | 114.33 | 111.50 | 111.56 | -2.115% | 53,833 | -2.223% |
| 2026-02-11 | 113.97 | 114.05 | 112.83 | 113.97 | +1.460% | 24,516 | -4.291% |
| 2026-02-10 | 111.49 | 112.42 | 111.35 | 112.33 | +1.082% | 15,448 | -2.893% |
| 2026-02-09 | 109.22 | 111.22 | 109.22 | 111.13 | +2.299% | 15,666 | -1.843% |
| 2026-02-06 | 107.45 | 108.72 | 107.45 | 108.63 | +2.086% | 27,319 | +0.414% |
| 2026-02-05 | 108.27 | 108.42 | 106.09 | 106.41 | -3.193% | 49,320 | +2.509% |
| 2026-02-04 | 110.76 | 110.76 | 108.64 | 109.92 | +0.789% | 18,968 | -0.764% |
| 2026-02-03 | 108.44 | 109.47 | 107.89 | 109.06 | +2.587% | 41,743 | +0.018% |
| 2026-02-02 | 105.95 | 106.56 | 105.68 | 106.31 | +0.854% | 8,671 | +2.606% |
| 2026-01-30 | 107.56 | 107.56 | 104.82 | 105.41 | -4.242% | 102,482 | +3.482% |
| 2026-01-29 | 111.68 | 111.96 | 108.15 | 110.08 | +0.264% | 59,266 | -0.908% |
| 2026-01-28 | 109.24 | 109.87 | 108.70 | 109.79 | +0.256% | 95,309 | -0.647% |
| 2026-01-27 | 108.87 | 109.52 | 108.52 | 109.51 | +0.884% | 49,899 | -0.393% |
| 2026-01-26 | 109.89 | 109.98 | 108.48 | 108.55 | +0.528% | 34,504 | +0.488% |
| 2026-01-23 | 106.64 | 107.98 | 106.64 | 107.98 | +1.437% | 12,714 | +1.019% |
| 2026-01-22 | 106.12 | 106.86 | 105.88 | 106.45 | +0.519% | 25,604 | +2.471% |
| 2026-01-21 | 105.73 | 106.03 | 105.33 | 105.90 | +1.829% | 23,455 | +3.003% |
| 2026-01-20 | 103.89 | 104.27 | 103.39 | 104.00 | +0.162% | 17,679 | +4.887% |
| 2026-01-16 | 104.00 | 104.00 | 103.47 | 103.83 | -0.831% | 47,705 | +5.056% |
| 2026-01-15 | 104.03 | 105.00 | 104.03 | 104.70 | +0.326% | 23,117 | +4.183% |
| 2026-01-14 | 104.13 | 104.51 | 103.67 | 104.36 | +1.212% | 13,674 | +4.523% |
| 2026-01-13 | 103.70 | 103.70 | 102.82 | 103.11 | +0.168% | 29,878 | +5.790% |
| 2026-01-12 | 102.48 | 103.13 | 102.48 | 102.94 | +1.058% | 15,978 | +5.967% |
| 2026-01-09 | 101.09 | 101.94 | 101.06 | 101.86 | +1.162% | 10,576 | +7.088% |
| 2026-01-08 | 99.18 | 100.69 | 99.18 | 100.69 | +0.519% | 18,790 | +8.333% |
| 2026-01-07 | 100.91 | 100.91 | 99.48 | 100.17 | -1.072% | 194,402 | +8.895% |
| 2026-01-06 | 99.81 | 101.48 | 99.81 | 101.26 | +2.113% | 18,561 | +7.728% |
| 2026-01-05 | 98.26 | 99.46 | 98.26 | 99.16 | +1.287% | 63,014 | +10.004% |
| 2026-01-02 | 97.29 | 97.90 | 97.14 | 97.90 | +1.304% | 21,488 | +11.420% |
| 2025-12-31 | 97.34 | 97.34 | 96.64 | 96.64 | -0.862% | 6,416 | +12.873% |
| 2025-12-30 | 97.52 | 97.85 | 97.48 | 97.48 | +0.271% | 9,648 | +11.900% |
| 2025-12-29 | 97.78 | 97.78 | 96.87 | 97.22 | -1.653% | 10,724 | +12.203% |
| 2025-12-26 | 98.46 | 98.85 | 98.40 | 98.85 | +0.867% | 11,491 | +10.349% |
| 2025-12-24 | 98.00 | 98.00 | 97.59 | 98.00 | -0.010% | 29,507 | +11.306% |
| 2025-12-23 | 97.95 | 98.01 | 97.43 | 98.01 | +0.606% | 41,348 | +11.295% |
| 2025-12-22 | 96.98 | 97.42 | 96.87 | 97.42 | +1.606% | 2,895 | +11.969% |
| 2025-12-19 | 95.55 | 96.46 | 95.55 | 95.88 | +0.506% | 5,852 | +13.767% |
| 2025-12-18 | 95.76 | 96.07 | 95.36 | 95.40 | +0.266% | 4,504 | +14.343% |
| 2025-12-17 | 95.31 | 95.69 | 94.96 | 95.14 | +0.050% | 14,155 | +14.647% |
| 2025-12-16 | 95.31 | 95.55 | 94.73 | 95.10 | -0.986% | 22,006 | +14.704% |
| 2025-12-15 | 96.02 | 96.29 | 95.73 | 96.04 | +0.124% | 2,784 | +13.572% |
| 2025-12-12 | 96.56 | 96.97 | 95.69 | 95.93 | -0.286% | 8,212 | +13.714% |
| 2025-12-11 | 94.68 | 96.31 | 94.68 | 96.20 | +1.776% | 5,565 | +13.389% |
| 2025-12-10 | 93.11 | 94.64 | 93.11 | 94.52 | +1.572% | 3,285 | +15.403% |
| 2025-12-09 | 93.08 | 93.39 | 92.92 | 93.06 | +0.142% | 9,439 | +17.217% |
| 2025-12-08 | 94.20 | 94.20 | 92.90 | 92.93 | -1.318% | 6,122 | +17.384% |
| 2025-12-05 | 94.60 | 94.93 | 94.16 | 94.17 | -0.170% | 3,005 | +15.837% |
| 2025-12-04 | 94.34 | 94.44 | 94.19 | 94.33 | +0.165% | 4,977 | +15.640% |
| 2025-12-03 | 94.08 | 94.30 | 94.00 | 94.17 | +0.859% | 8,062 | +15.830% |
| 2025-12-02 | 93.99 | 93.99 | 92.67 | 93.37 | -0.400% | 10,724 | +16.826% |
| 2025-12-01 | 93.82 | 94.28 | 93.74 | 93.74 | -0.001% | 38,534 | +16.358% |
| 2025-11-28 | 93.10 | 93.93 | 93.10 | 93.75 | +0.770% | 3,860 | +16.357% |
| 2025-11-26 | 91.74 | 93.08 | 91.74 | 93.03 | +1.515% | 5,928 | +17.253% |
| 2025-11-25 | 90.91 | 91.73 | 90.91 | 91.64 | +1.337% | 2,435 | +19.029% |
| 2025-11-24 | 89.60 | 90.43 | 89.60 | 90.43 | +1.087% | 2,466 | +20.621% |
| 2025-11-21 | 88.51 | 89.61 | 88.51 | 89.46 | +1.521% | 2,751 | +21.932% |
| 2025-11-20 | 90.20 | 90.20 | 88.12 | 88.12 | -2.122% | 2,753 | +23.786% |
| 2025-11-19 | 90.18 | 90.60 | 89.65 | 90.03 | +0.397% | 3,911 | +21.160% |
| 2025-11-18 | 89.58 | 90.13 | 89.37 | 89.67 | -0.759% | 1,878 | +21.641% |
| 2025-11-17 | 91.19 | 91.39 | 90.02 | 90.36 | -1.364% | 5,406 | +20.717% |
| 2025-11-14 | 91.22 | 92.04 | 91.22 | 91.61 | -0.625% | 2,926 | +19.071% |
| 2025-11-13 | 92.99 | 93.17 | 92.19 | 92.19 | -1.078% | 4,626 | +18.326% |
| 2025-11-12 | 92.32 | 93.38 | 92.32 | 93.19 | +1.470% | 1,943 | +17.051% |
| 2025-11-11 | 91.67 | 91.95 | 91.53 | 91.84 | +0.694% | 1,452 | +18.772% |
| 2025-11-10 | 90.55 | 91.23 | 90.47 | 91.21 | +1.644% | 1,894 | +19.596% |
| 2025-11-07 | 88.89 | 89.73 | 88.70 | 89.73 | +0.922% | 35,732 | +21.562% |
| 2025-11-06 | 89.24 | 89.33 | 88.91 | 88.91 | -0.300% | 1,954 | +22.683% |
| 2025-11-05 | 88.49 | 89.23 | 88.49 | 89.18 | +1.381% | 8,040 | +22.314% |
| 2025-11-04 | 88.16 | 88.35 | 87.82 | 87.96 | -1.414% | 4,244 | +24.004% |
| 2025-11-03 | 89.09 | 89.28 | 88.86 | 89.23 | -1.041% | 48,119 | +22.251% |
| 2025-10-31 | 90.23 | 90.43 | 89.86 | 90.17 | -0.574% | 10,521 | +20.978% |
| 2025-10-30 | 90.36 | 90.94 | 90.33 | 90.69 | -0.421% | 2,554 | +20.283% |
| 2025-10-29 | 92.00 | 92.22 | 91.05 | 91.07 | -0.709% | 7,837 | +19.777% |
| 2025-10-28 | 91.41 | 92.03 | 91.41 | 91.72 | +0.266% | 3,573 | +18.927% |
| 2025-10-27 | 91.73 | 91.86 | 91.26 | 91.48 | -0.519% | 3,714 | +19.244% |
| 2025-10-24 | 92.06 | 92.17 | 91.95 | 91.95 | -0.133% | 3,059 | +18.626% |
| 2025-10-23 | 91.86 | 92.34 | 91.83 | 92.08 | +0.943% | 5,955 | +18.469% |
| 2025-10-22 | 90.78 | 91.33 | 90.66 | 91.21 | -0.209% | 4,671 | +19.586% |
| 2025-10-21 | 91.93 | 91.93 | 91.13 | 91.41 | -1.866% | 7,326 | +19.336% |
| 2025-10-20 | 92.65 | 93.14 | 92.65 | 93.14 | +1.199% | 2,951 | +17.110% |
| 2025-10-17 | 92.92 | 92.92 | 91.52 | 92.04 | -1.096% | 3,523 | +18.514% |
| 2025-10-16 | 93.28 | 93.65 | 92.75 | 93.06 | +0.374% | 9,965 | +17.215% |
| 2025-10-15 | 92.93 | 93.01 | 92.31 | 92.71 | +0.524% | 8,516 | +17.653% |
| 2025-10-14 | 90.71 | 92.68 | 90.71 | 92.23 | +0.370% | 5,477 | +18.270% |
| 2025-10-13 | 91.45 | 92.07 | 91.35 | 91.89 | +2.158% | 3,321 | +18.707% |
| 2025-10-10 | 91.61 | 91.85 | 89.95 | 89.95 | -1.952% | 4,564 | +21.268% |
| 2025-10-09 | 93.37 | 93.37 | 91.46 | 91.74 | -1.068% | 3,294 | +18.902% |
| 2025-10-08 | 92.78 | 92.95 | 92.65 | 92.73 | +0.473% | 3,559 | +17.632% |
| 2025-10-07 | 92.94 | 93.00 | 92.16 | 92.29 | -0.684% | 8,354 | +18.188% |
| 2025-10-06 | 93.19 | 93.19 | 92.87 | 92.93 | -0.016% | 1,626 | +17.379% |
| 2025-10-03 | 92.83 | 93.00 | 92.80 | 92.94 | +0.425% | 3,311 | +17.360% |
| 2025-10-02 | 92.29 | 92.63 | 91.83 | 92.55 | +0.327% | 4,101 | +17.858% |
| 2025-10-01 | 92.42 | 92.83 | 92.23 | 92.25 | -0.237% | 3,116 | +18.244% |
| 2025-09-30 | 91.79 | 92.47 | 91.79 | 92.47 | +0.555% | 15,565 | +17.963% |
| 2025-09-29 | 91.79 | 92.13 | 91.79 | 91.96 | +0.847% | 6,772 | +18.618% |
| 2025-09-26 | 90.64 | 91.19 | 90.64 | 91.19 | +0.795% | 2,283 | +19.622% |
| 2025-09-25 | 90.36 | 90.61 | 90.16 | 90.47 | -0.179% | 8,437 | +20.574% |
| 2025-09-24 | 91.03 | 91.44 | 90.58 | 90.63 | -0.939% | 4,547 | +20.357% |
| 2025-09-23 | 91.84 | 92.22 | 91.49 | 91.49 | -0.023% | 17,285 | +19.228% |
| 2025-09-22 | 91.25 | 91.78 | 91.19 | 91.51 | +0.671% | 3,289 | +19.200% |
| 2025-09-19 | 90.68 | 91.10 | 90.56 | 90.90 | +0.232% | 26,688 | +20.000% |
| 2025-09-18 | 90.76 | 91.11 | 90.23 | 90.69 | -0.330% | 8,272 | +20.278% |
| 2025-09-17 | 90.89 | 91.89 | 90.89 | 90.99 | -0.236% | 4,225 | +19.881% |
| 2025-09-16 | 91.61 | 91.61 | 91.13 | 91.21 | -0.366% | 2,730 | +19.598% |
| 2025-09-15 | 91.57 | 91.57 | 91.33 | 91.54 | +0.020% | 2,546 | +19.161% |
| 2025-09-12 | 91.86 | 91.86 | 91.31 | 91.52 | -0.541% | 4,404 | +19.185% |
| 2025-09-11 | 91.35 | 92.02 | 91.35 | 92.02 | +1.793% | 1,101 | +18.539% |
| 2025-09-10 | 90.58 | 90.79 | 90.21 | 90.40 | +0.027% | 5,444 | +20.665% |
| 2025-09-09 | 90.49 | 90.49 | 90.37 | 90.37 | -0.951% | 761 | +20.698% |
| 2025-09-08 | 91.19 | 91.24 | 90.86 | 91.24 | +0.686% | 2,020 | +19.550% |
| 2025-09-05 | 90.56 | 90.75 | 90.44 | 90.62 | +0.746% | 1,525 | +20.370% |
| 2025-09-04 | 89.79 | 89.98 | 89.26 | 89.95 | +0.339% | 15,560 | +21.267% |
| 2025-09-03 | 90.00 | 90.00 | 89.48 | 89.65 | +0.006% | 19,426 | +21.679% |
| 2025-09-02 | 89.14 | 89.65 | 89.06 | 89.64 | -0.504% | 38,661 | +21.686% |
| 2025-08-29 | 89.70 | 90.17 | 89.70 | 90.09 | -0.028% | 7,280 | +21.072% |
| 2025-08-28 | 90.04 | 90.12 | 89.78 | 90.12 | +0.348% | 4,192 | +21.039% |
| 2025-08-27 | 89.38 | 89.81 | 89.27 | 89.81 | +0.022% | 14,617 | +21.460% |
| 2025-08-26 | 89.36 | 89.79 | 89.36 | 89.79 | +0.312% | 2,716 | +21.486% |
| 2025-08-25 | 90.05 | 90.05 | 89.51 | 89.51 | -0.666% | 1,077 | +21.865% |
| 2025-08-22 | 90.00 | 90.23 | 90.00 | 90.11 | +1.791% | 1,624 | +21.053% |
| 2025-08-21 | 87.91 | 88.52 | 87.91 | 88.52 | +0.109% | 1,568 | +23.221% |
| 2025-08-20 | 88.26 | 88.43 | 88.26 | 88.43 | +0.169% | 2,199 | +23.355% |
| 2025-08-19 | 88.32 | 88.51 | 88.20 | 88.28 | +0.296% | 3,522 | +23.564% |
| 2025-08-18 | 88.17 | 88.17 | 87.87 | 88.02 | -0.585% | 1,109 | +23.929% |
| 2025-08-15 | 88.77 | 88.77 | 88.32 | 88.54 | +0.481% | 2,793 | +23.204% |
| 2025-08-14 | 87.98 | 88.11 | 87.63 | 88.11 | -0.732% | 3,097 | +23.797% |
| 2025-08-13 | 88.36 | 88.76 | 88.24 | 88.76 | +1.011% | 23,830 | +22.891% |
| 2025-08-12 | 87.36 | 87.87 | 87.36 | 87.87 | +1.172% | 1,150 | +24.133% |
| 2025-08-11 | 87.09 | 87.09 | 86.63 | 86.86 | -0.453% | 5,090 | +25.588% |
| 2025-08-08 | 87.12 | 87.40 | 86.98 | 87.25 | +0.827% | 1,548 | +25.019% |
| 2025-08-07 | 86.81 | 86.81 | 86.34 | 86.53 | +0.777% | 3,267 | +26.053% |
| 2025-08-06 | 86.27 | 86.27 | 85.85 | 85.87 | +0.103% | 2,508 | +27.032% |
| 2025-08-05 | 85.27 | 85.92 | 85.27 | 85.78 | +0.658% | 5,985 | +27.163% |
| 2025-08-04 | 85.04 | 85.22 | 84.99 | 85.22 | +1.561% | 1,490 | +27.999% |
| 2025-08-01 | 83.94 | 84.02 | 83.50 | 83.91 | -0.404% | 3,864 | +29.996% |
| 2025-07-31 | 84.06 | 84.65 | 84.06 | 84.25 | -0.750% | 81,676 | +29.472% |
| 2025-07-30 | 86.34 | 86.34 | 84.63 | 84.89 | -2.140% | 21,329 | +28.500% |
| 2025-07-29 | 86.97 | 86.97 | 86.57 | 86.74 | -0.283% | 4,613 | +25.750% |
| 2025-07-28 | 87.21 | 87.26 | 86.84 | 86.99 | -1.760% | 7,080 | +25.394% |
| 2025-07-25 | 88.00 | 88.55 | 87.89 | 88.55 | +0.148% | 1,981 | +23.187% |
| 2025-07-24 | 88.65 | 88.65 | 88.26 | 88.42 | -1.126% | 8,697 | +23.369% |
| 2025-07-23 | 89.10 | 89.45 | 89.10 | 89.43 | +0.886% | 4,818 | +21.979% |
| 2025-07-22 | 87.33 | 88.68 | 87.33 | 88.64 | +1.721% | 7,848 | +23.060% |
| 2025-07-21 | 86.79 | 87.74 | 86.79 | 87.14 | +1.310% | 7,710 | +25.178% |
| 2025-07-18 | 86.44 | 86.44 | 85.87 | 86.01 | -0.046% | 4,906 | +26.818% |
| 2025-07-17 | 85.43 | 86.17 | 85.40 | 86.05 | +0.353% | 3,970 | +26.760% |
| 2025-07-16 | 85.70 | 85.80 | 85.37 | 85.75 | +0.153% | 6,211 | +27.207% |
| 2025-07-15 | 87.13 | 87.13 | 85.54 | 85.62 | -1.627% | 3,137 | +27.401% |
| 2025-07-14 | 87.16 | 87.21 | 86.92 | 87.03 | -0.520% | 4,113 | +25.329% |
| 2025-07-11 | 87.08 | 87.53 | 87.08 | 87.49 | -0.489% | 4,645 | +24.677% |
| 2025-07-10 | 87.73 | 88.12 | 87.73 | 87.92 | +0.692% | 4,973 | +24.067% |
| 2025-07-09 | 86.73 | 87.32 | 86.73 | 87.32 | +0.306% | 3,014 | +24.925% |
| 2025-07-08 | 86.78 | 87.50 | 86.53 | 87.05 | +0.484% | 18,146 | +25.307% |
| 2025-07-07 | 86.92 | 86.92 | 86.24 | 86.63 | -1.185% | 2,194 | +25.914% |
| 2025-07-03 | 87.93 | 87.93 | 87.67 | 87.67 | -0.168% | 4,629 | +24.421% |
| 2025-07-02 | 86.66 | 87.87 | 86.66 | 87.82 | +1.679% | 15,739 | +24.213% |
| 2025-07-01 | 85.33 | 86.49 | 85.33 | 86.37 | +1.049% | 6,711 | +26.299% |
| 2025-06-30 | 85.27 | 85.47 | 84.95 | 85.47 | +0.084% | 3,001 | +27.624% |
| 2025-06-27 | 85.50 | 85.62 | 85.08 | 85.40 | +0.033% | 3,817 | +27.731% |
| 2025-06-26 | 84.52 | 85.37 | 84.52 | 85.37 | +1.995% | 3,248 | +27.773% |
| 2025-06-25 | 83.84 | 84.03 | 83.66 | 83.70 | -1.096% | 6,183 | +30.323% |
| 2025-06-24 | 84.33 | 84.63 | 84.33 | 84.63 | +1.085% | 6,301 | +28.894% |
| 2025-06-23 | 82.49 | 83.72 | 82.49 | 83.72 | +1.122% | 4,010 | +30.293% |
| 2025-06-20 | 83.89 | 83.89 | 82.79 | 82.79 | -1.311% | 5,124 | +31.755% |
| 2025-06-18 | 84.00 | 84.33 | 83.89 | 83.89 | -0.256% | 5,974 | +30.027% |
| 2025-06-17 | 84.81 | 84.81 | 84.11 | 84.11 | -1.160% | 1,177 | +29.694% |
| 2025-06-16 | 85.18 | 85.59 | 85.01 | 85.09 | -0.759% | 11,334 | +28.190% |
| 2025-06-13 | 85.74 | 86.45 | 85.73 | 85.74 | -1.222% | 2,827 | +27.217% |
| 2025-06-12 | 86.31 | 86.83 | 86.31 | 86.80 | +0.381% | 3,677 | +25.662% |
| 2025-06-11 | 87.09 | 87.09 | 86.27 | 86.47 | -0.454% | 3,913 | +26.141% |
| 2025-06-10 | 86.73 | 86.87 | 86.63 | 86.87 | +0.450% | 2,676 | +25.569% |
| 2025-06-09 | 86.08 | 86.75 | 86.07 | 86.48 | +0.564% | 3,392 | +26.133% |
| 2025-06-06 | 86.63 | 86.63 | 85.84 | 86.00 | -0.296% | 8,764 | +26.845% |
| 2025-06-05 | 87.00 | 87.31 | 86.21 | 86.25 | -0.058% | 12,277 | +26.470% |
| 2025-06-04 | 85.98 | 86.47 | 85.98 | 86.30 | +0.770% | 8,650 | +26.396% |
| 2025-06-03 | 85.17 | 85.64 | 84.94 | 85.64 | -0.233% | 23,843 | +27.370% |
| 2025-06-02 | 85.31 | 85.84 | 85.31 | 85.84 | +1.018% | 11,097 | +27.074% |
| 2025-05-30 | 84.79 | 84.99 | 84.46 | 84.97 | +0.006% | 2,543 | +28.368% |
| 2025-05-29 | 85.16 | 85.27 | 84.63 | 84.97 | +0.402% | 6,948 | +28.375% |
| 2025-05-28 | 85.09 | 85.09 | 84.59 | 84.63 | -1.272% | 25,688 | +28.890% |
| 2025-05-27 | 85.51 | 85.91 | 85.30 | 85.72 | +1.121% | 7,881 | +27.252% |
| 2025-05-23 | 83.69 | 85.02 | 83.69 | 84.77 | +0.429% | 2,488 | +28.678% |
| 2025-05-22 | 84.20 | 84.56 | 84.15 | 84.41 | -0.175% | 2,690 | +29.230% |
| 2025-05-21 | 84.99 | 85.40 | 84.47 | 84.56 | -0.651% | 3,321 | +29.004% |
| 2025-05-20 | 84.74 | 85.14 | 84.74 | 85.11 | +0.263% | 2,785 | +28.164% |
| 2025-05-19 | 83.91 | 84.89 | 83.91 | 84.89 | +0.517% | 2,887 | +28.501% |
| 2025-05-16 | 83.86 | 84.45 | 83.86 | 84.45 | +0.250% | 3,251 | +29.165% |
| 2025-05-15 | 83.61 | 84.26 | 83.61 | 84.24 | +1.033% | 7,000 | +29.487% |
| 2025-05-14 | 84.01 | 84.01 | 83.36 | 83.38 | -0.942% | 2,433 | +30.825% |
| 2025-05-13 | 84.11 | 84.33 | 84.11 | 84.17 | +0.611% | 18,066 | +29.593% |
| 2025-05-12 | 84.64 | 84.64 | 83.47 | 83.66 | +0.832% | 3,714 | +30.385% |
| 2025-05-09 | 82.89 | 83.09 | 82.81 | 82.97 | +0.680% | 12,762 | +31.469% |
| 2025-05-08 | 82.55 | 82.86 | 82.41 | 82.41 | +0.097% | 1,815 | +32.363% |
| 2025-05-07 | 82.32 | 82.79 | 81.95 | 82.33 | -0.986% | 4,823 | +32.490% |
| 2025-05-06 | 82.73 | 83.28 | 82.73 | 83.15 | +0.241% | 28,220 | +31.185% |
| 2025-05-05 | 82.87 | 83.18 | 82.87 | 82.95 | +0.024% | 4,325 | +31.501% |
| 2025-05-02 | 83.12 | 83.20 | 82.93 | 82.93 | +1.605% | 1,631 | +31.533% |
| 2025-05-01 | 81.83 | 82.07 | 81.62 | 81.62 | -0.573% | 4,811 | +33.644% |
| 2025-04-30 | 81.18 | 82.19 | 80.97 | 82.09 | -0.493% | 9,844 | +32.879% |
| 2025-04-29 | 82.51 | 82.64 | 82.29 | 82.50 | +0.130% | 3,984 | +32.223% |
| 2025-04-28 | 81.58 | 82.39 | 81.58 | 82.39 | +0.771% | 5,528 | +32.395% |
| 2025-04-25 | 81.78 | 81.83 | 81.54 | 81.76 | -0.463% | 9,184 | +33.415% |
| 2025-04-24 | 80.69 | 82.14 | 80.69 | 82.14 | +2.240% | 5,952 | +32.798% |
| 2025-04-23 | 81.04 | 81.28 | 80.30 | 80.34 | -0.162% | 11,716 | +35.773% |
| 2025-04-22 | 79.89 | 80.86 | 79.88 | 80.47 | 0.000% | 27,336 | +35.554% |