URTH
iShares MSCI World ETF
stockNYSEETF
Market OpenOct 5, 2026 11:55:33 AM EDT
208.20USD+0.323%(+0.67)125,085
200.96Bid213.85Ask12.89SpreadURTH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 207.41 | 208.21 | 207.36 | 208.20 | +0.323% | 125,085 | 0.000% |
| 2026-10-02 | 207.85 | 208.21 | 206.78 | 207.53 | +0.821% | 379,779 | +0.323% |
| 2026-10-01 | 206.12 | 206.48 | 204.64 | 205.84 | -0.189% | 335,440 | +1.147% |
| 2026-09-30 | 207.26 | 207.85 | 206.01 | 206.23 | -0.232% | 865,230 | +0.955% |
| 2026-09-29 | 207.36 | 207.49 | 206.06 | 206.71 | -0.227% | 253,951 | +0.721% |
| 2026-09-28 | 207.84 | 208.34 | 206.74 | 207.18 | -0.743% | 886,464 | +0.492% |
| 2026-09-25 | 208.13 | 209.00 | 207.56 | 208.73 | +0.520% | 725,731 | -0.254% |
| 2026-09-24 | 206.98 | 208.06 | 206.46 | 207.65 | -0.091% | 204,550 | +0.265% |
| 2026-09-23 | 209.36 | 209.36 | 207.42 | 207.84 | -1.038% | 275,234 | +0.173% |
| 2026-09-22 | 209.92 | 210.37 | 209.43 | 210.02 | +0.153% | 150,745 | -0.867% |
| 2026-09-21 | 208.13 | 210.02 | 208.04 | 209.70 | +1.417% | 236,360 | -0.715% |
| 2026-09-18 | 206.75 | 206.90 | 205.87 | 206.77 | -0.212% | 272,792 | +0.692% |
| 2026-09-17 | 207.25 | 207.35 | 206.54 | 207.21 | +1.221% | 1,081,280 | +0.478% |
| 2026-09-16 | 206.41 | 206.89 | 203.55 | 204.71 | -0.447% | 353,533 | +1.705% |
| 2026-09-15 | 206.48 | 206.48 | 205.35 | 205.63 | -0.566% | 1,354,162 | +1.250% |
| 2026-09-14 | 206.26 | 207.42 | 205.90 | 206.80 | -0.429% | 253,380 | +0.677% |
| 2026-09-11 | 208.12 | 208.29 | 207.47 | 207.69 | +0.884% | 483,310 | +0.246% |
| 2026-09-10 | 206.23 | 206.71 | 205.71 | 205.87 | -0.762% | 769,681 | +1.132% |
| 2026-09-09 | 208.15 | 208.25 | 207.08 | 207.45 | -0.566% | 265,872 | +0.362% |
| 2026-09-08 | 209.45 | 209.73 | 208.49 | 208.63 | -0.567% | 271,513 | -0.206% |
| 2026-09-04 | 209.91 | 210.41 | 209.52 | 209.82 | -0.247% | 177,258 | -0.772% |
| 2026-09-03 | 208.96 | 210.68 | 208.92 | 210.34 | +1.125% | 265,303 | -1.017% |
| 2026-09-02 | 207.32 | 208.24 | 207.00 | 208.00 | +0.469% | 359,392 | +0.096% |
| 2026-09-01 | 207.46 | 207.95 | 206.53 | 207.03 | -0.857% | 628,599 | +0.565% |
| 2026-08-31 | 209.15 | 209.35 | 208.26 | 208.82 | -0.291% | 568,785 | -0.297% |
| 2026-08-28 | 210.50 | 210.87 | 209.08 | 209.43 | -0.238% | 301,028 | -0.587% |
| 2026-08-27 | 209.37 | 210.19 | 209.13 | 209.93 | +0.464% | 254,056 | -0.824% |
| 2026-08-26 | 208.92 | 209.47 | 208.56 | 208.96 | -0.177% | 228,878 | -0.364% |
| 2026-08-25 | 209.18 | 209.40 | 208.43 | 209.33 | +0.408% | 125,635 | -0.540% |
| 2026-08-24 | 208.71 | 208.71 | 208.04 | 208.48 | -0.282% | 201,032 | -0.134% |
| 2026-08-21 | 208.89 | 209.40 | 208.52 | 209.07 | +0.597% | 1,202,782 | -0.416% |
| 2026-08-20 | 208.63 | 209.14 | 207.72 | 207.83 | -0.664% | 366,464 | +0.178% |
| 2026-08-19 | 209.89 | 209.97 | 209.03 | 209.22 | +0.230% | 572,241 | -0.488% |
| 2026-08-18 | 209.39 | 209.50 | 208.58 | 208.74 | -0.803% | 328,996 | -0.259% |
| 2026-08-17 | 211.24 | 211.39 | 210.32 | 210.43 | -0.369% | 421,248 | -1.060% |
| 2026-08-14 | 211.73 | 211.84 | 210.92 | 211.21 | -0.142% | 344,957 | -1.425% |
| 2026-08-13 | 211.00 | 211.94 | 210.82 | 211.51 | +0.537% | 297,829 | -1.565% |
| 2026-08-12 | 210.96 | 210.96 | 210.16 | 210.38 | +0.329% | 218,561 | -1.036% |
| 2026-08-11 | 210.77 | 210.77 | 209.43 | 209.69 | -0.200% | 254,375 | -0.711% |
| 2026-08-10 | 210.09 | 210.75 | 209.96 | 210.11 | -0.171% | 875,458 | -0.909% |
| 2026-08-07 | 209.91 | 210.57 | 209.47 | 210.47 | +0.882% | 333,766 | -1.079% |
| 2026-08-06 | 209.26 | 209.64 | 208.44 | 208.63 | -0.249% | 1,025,804 | -0.206% |
| 2026-08-05 | 210.52 | 210.66 | 208.83 | 209.15 | -0.043% | 466,496 | -0.454% |
| 2026-08-04 | 206.86 | 209.65 | 206.73 | 209.24 | +1.647% | 462,297 | -0.497% |
| 2026-08-03 | 204.09 | 206.04 | 204.07 | 205.85 | +1.219% | 784,707 | +1.142% |
| 2026-07-31 | 203.14 | 204.02 | 201.34 | 203.37 | +0.192% | 407,773 | +2.375% |
| 2026-07-30 | 201.16 | 203.08 | 200.95 | 202.98 | +1.908% | 1,065,710 | +2.572% |
| 2026-07-29 | 201.49 | 202.48 | 199.11 | 199.18 | -1.298% | 252,692 | +4.529% |
| 2026-07-28 | 200.98 | 202.30 | 200.25 | 201.80 | +0.268% | 322,329 | +3.171% |
| 2026-07-27 | 202.58 | 202.79 | 200.45 | 201.26 | +0.189% | 272,129 | +3.448% |
| 2026-07-24 | 200.93 | 202.16 | 200.56 | 200.88 | +0.135% | 340,279 | +3.644% |
| 2026-07-23 | 200.74 | 201.62 | 199.81 | 200.61 | -1.226% | 300,957 | +3.783% |
| 2026-07-22 | 203.00 | 203.65 | 202.98 | 203.10 | -0.015% | 267,307 | +2.511% |
| 2026-07-21 | 202.48 | 203.38 | 201.83 | 203.13 | +1.009% | 355,206 | +2.496% |
| 2026-07-20 | 202.61 | 202.83 | 201.00 | 201.10 | -0.396% | 363,672 | +3.531% |
| 2026-07-17 | 201.27 | 202.61 | 201.02 | 201.90 | -0.825% | 433,744 | +3.120% |
| 2026-07-16 | 203.98 | 204.55 | 202.84 | 203.58 | -0.571% | 432,358 | +2.269% |
| 2026-07-15 | 204.61 | 205.04 | 203.55 | 204.75 | +0.377% | 286,307 | +1.685% |
| 2026-07-14 | 203.89 | 204.64 | 203.49 | 203.98 | +0.478% | 858,517 | +2.069% |
| 2026-07-13 | 203.94 | 204.15 | 202.68 | 203.01 | -0.792% | 330,345 | +2.557% |
| 2026-07-10 | 204.04 | 204.76 | 203.03 | 204.63 | +0.442% | 185,998 | +1.745% |
| 2026-07-09 | 202.69 | 203.94 | 202.49 | 203.73 | +0.712% | 316,520 | +2.194% |
| 2026-07-08 | 201.39 | 202.44 | 200.56 | 202.29 | -0.414% | 476,578 | +2.922% |
| 2026-07-07 | 204.08 | 204.29 | 202.71 | 203.13 | -0.641% | 446,267 | +2.496% |
| 2026-07-06 | 203.55 | 204.72 | 203.40 | 204.44 | +0.883% | 511,472 | +1.839% |
| 2026-07-02 | 203.14 | 204.30 | 201.34 | 202.65 | +0.282% | 682,354 | +2.739% |
| 2026-07-01 | 201.85 | 203.01 | 201.32 | 202.08 | -0.276% | 809,096 | +3.029% |
| 2026-06-30 | 201.10 | 202.83 | 201.10 | 202.64 | +0.696% | 738,596 | +2.744% |
| 2026-06-29 | 200.02 | 201.36 | 198.93 | 201.24 | +1.966% | 502,493 | +3.459% |
| 2026-06-26 | 198.20 | 200.07 | 197.36 | 197.36 | -0.968% | 1,262,619 | +5.493% |
| 2026-06-25 | 200.69 | 200.69 | 198.60 | 199.29 | +0.146% | 1,217,824 | +4.471% |
| 2026-06-24 | 199.44 | 200.57 | 198.48 | 199.00 | -0.216% | 1,744,057 | +4.623% |
| 2026-06-23 | 199.12 | 200.62 | 198.84 | 199.43 | -1.453% | 713,108 | +4.398% |
| 2026-06-22 | 202.93 | 203.88 | 201.95 | 202.37 | -0.178% | 823,498 | +2.881% |
| 2026-06-18 | 203.17 | 203.26 | 202.20 | 202.73 | +0.866% | 2,013,872 | +2.698% |
| 2026-06-17 | 203.55 | 203.94 | 200.53 | 200.99 | -1.039% | 813,251 | +3.587% |
| 2026-06-16 | 204.10 | 204.31 | 202.96 | 203.10 | -0.260% | 2,003,478 | +2.511% |
| 2026-06-15 | 203.62 | 204.45 | 203.46 | 203.63 | +0.647% | 1,172,387 | +2.244% |
| 2026-06-12 | 201.95 | 202.98 | 200.75 | 202.32 | +0.387% | 397,007 | +2.906% |
| 2026-06-11 | 198.63 | 202.04 | 197.63 | 201.54 | +2.077% | 558,252 | +3.305% |
| 2026-06-10 | 199.42 | 200.60 | 197.44 | 197.44 | -1.467% | 229,156 | +5.450% |
| 2026-06-09 | 202.26 | 203.09 | 196.71 | 200.38 | -0.333% | 911,292 | +3.903% |
| 2026-06-08 | 201.90 | 202.57 | 200.69 | 201.05 | +0.334% | 310,752 | +3.556% |
| 2026-06-05 | 204.26 | 204.36 | 199.85 | 200.38 | -2.572% | 423,435 | +3.903% |
| 2026-06-04 | 204.37 | 206.00 | 204.37 | 205.67 | +0.498% | 114,301 | +1.230% |
| 2026-06-03 | 205.68 | 205.91 | 204.52 | 204.65 | -0.742% | 1,305,571 | +1.735% |
| 2026-06-02 | 205.16 | 206.33 | 205.16 | 206.18 | +0.399% | 963,037 | +0.980% |
| 2026-06-01 | 204.37 | 205.80 | 204.20 | 205.36 | +0.210% | 545,048 | +1.383% |
| 2026-05-29 | 205.05 | 205.65 | 204.80 | 204.93 | +0.063% | 1,855,211 | +1.596% |
| 2026-05-28 | 203.55 | 204.91 | 203.29 | 204.80 | +0.436% | 1,146,765 | +1.660% |
| 2026-05-27 | 204.11 | 204.22 | 203.22 | 203.91 | -0.044% | 362,999 | +2.104% |
| 2026-05-26 | 204.09 | 204.33 | 203.43 | 204.00 | +0.721% | 446,943 | +2.059% |
| 2026-05-22 | 202.78 | 203.34 | 202.25 | 202.54 | +0.233% | 1,135,845 | +2.795% |
| 2026-05-21 | 199.88 | 202.52 | 199.88 | 202.07 | +0.288% | 1,585,854 | +3.034% |
| 2026-05-20 | 199.43 | 201.66 | 199.12 | 201.49 | +1.267% | 185,763 | +3.330% |
| 2026-05-19 | 199.26 | 200.15 | 198.41 | 198.97 | -0.639% | 1,021,451 | +4.639% |
| 2026-05-18 | 200.61 | 200.86 | 198.79 | 200.25 | +0.165% | 625,816 | +3.970% |
| 2026-05-15 | 200.60 | 200.88 | 199.53 | 199.92 | -1.391% | 427,458 | +4.142% |
| 2026-05-14 | 201.90 | 203.17 | 201.90 | 202.74 | +0.551% | 677,847 | +2.693% |
| 2026-05-13 | 200.47 | 201.88 | 200.00 | 201.63 | +0.528% | 338,335 | +3.258% |
| 2026-05-12 | 200.10 | 200.69 | 198.74 | 200.57 | -0.154% | 666,243 | +3.804% |
| 2026-05-11 | 200.36 | 201.29 | 200.36 | 200.88 | +0.120% | 541,830 | +3.644% |
| 2026-05-08 | 200.10 | 200.75 | 200.08 | 200.64 | +0.763% | 413,929 | +3.768% |
| 2026-05-07 | 200.97 | 200.97 | 198.74 | 199.12 | -0.753% | 674,994 | +4.560% |
| 2026-05-06 | 199.28 | 200.78 | 199.01 | 200.63 | +1.827% | 943,203 | +3.773% |
| 2026-05-05 | 196.74 | 197.61 | 196.62 | 197.03 | +0.752% | 2,142,940 | +5.669% |
| 2026-05-04 | 196.28 | 196.94 | 194.92 | 195.56 | -0.610% | 687,460 | +6.463% |
| 2026-05-01 | 196.90 | 197.88 | 196.68 | 196.76 | +0.107% | 535,249 | +5.814% |
| 2026-04-30 | 195.18 | 196.77 | 194.25 | 196.55 | +1.382% | 11,521,679 | +5.927% |
| 2026-04-29 | 193.93 | 194.06 | 193.02 | 193.87 | -0.288% | 476,823 | +7.392% |
| 2026-04-28 | 194.59 | 194.72 | 193.69 | 194.43 | -0.522% | 6,058,165 | +7.082% |
| 2026-04-27 | 195.14 | 195.56 | 194.74 | 195.45 | +0.092% | 1,863,102 | +6.523% |
| 2026-04-24 | 194.46 | 195.39 | 193.95 | 195.27 | +0.748% | 477,903 | +6.622% |
| 2026-04-23 | 194.50 | 195.17 | 192.15 | 193.82 | -0.564% | 1,536,843 | +7.419% |
| 2026-04-22 | 194.67 | 195.00 | 194.34 | 194.92 | +0.849% | 771,495 | +6.813% |
| 2026-04-21 | 195.52 | 195.66 | 192.93 | 193.28 | -1.141% | 2,486,743 | +7.719% |
| 2026-04-20 | 195.21 | 195.61 | 194.61 | 195.51 | -0.143% | 2,059,521 | +6.491% |
| 2026-04-17 | 195.25 | 196.48 | 194.87 | 195.79 | +1.246% | 276,815 | +6.338% |
| 2026-04-16 | 193.64 | 193.75 | 192.78 | 193.38 | +0.026% | 273,024 | +7.664% |
| 2026-04-15 | 192.21 | 193.43 | 191.89 | 193.33 | +0.693% | 1,367,250 | +7.692% |
| 2026-04-14 | 190.76 | 192.21 | 190.74 | 192.00 | +1.058% | 1,053,623 | +8.437% |
| 2026-04-13 | 187.58 | 190.09 | 187.37 | 189.99 | +0.855% | 752,716 | +9.585% |
| 2026-04-10 | 188.96 | 189.19 | 188.02 | 188.38 | +0.011% | 285,228 | +10.521% |
| 2026-04-09 | 187.11 | 188.78 | 186.70 | 188.36 | +0.373% | 618,245 | +10.533% |
| 2026-04-08 | 188.11 | 188.54 | 186.69 | 187.66 | +2.844% | 628,296 | +10.945% |
| 2026-04-07 | 181.74 | 182.55 | 180.19 | 182.47 | -0.027% | 264,129 | +14.101% |
| 2026-04-06 | 181.79 | 182.68 | 181.71 | 182.52 | +0.440% | 226,743 | +14.070% |
| 2026-04-02 | 179.11 | 182.30 | 178.65 | 181.72 | -0.050% | 457,720 | +14.572% |
| 2026-04-01 | 181.58 | 182.76 | 181.23 | 181.81 | +0.994% | 1,562,929 | +14.515% |
| 2026-03-31 | 177.18 | 180.28 | 176.65 | 180.02 | +2.904% | 2,361,625 | +15.654% |
| 2026-03-30 | 177.05 | 177.07 | 174.24 | 174.94 | -0.274% | 555,624 | +19.012% |
| 2026-03-27 | 177.12 | 177.33 | 175.00 | 175.42 | -1.472% | 1,412,861 | +18.687% |
| 2026-03-26 | 179.71 | 180.55 | 177.89 | 178.04 | -1.739% | 1,251,027 | +16.940% |
| 2026-03-25 | 181.76 | 182.22 | 180.59 | 181.19 | +0.745% | 367,758 | +14.907% |
| 2026-03-24 | 179.01 | 180.75 | 178.66 | 179.85 | -0.382% | 287,293 | +15.763% |
| 2026-03-23 | 180.87 | 182.53 | 179.89 | 180.54 | +1.427% | 505,119 | +15.321% |
| 2026-03-20 | 180.80 | 180.89 | 177.01 | 178.00 | -1.853% | 430,148 | +16.966% |
| 2026-03-19 | 179.85 | 182.16 | 179.60 | 181.36 | -0.226% | 537,624 | +14.799% |
| 2026-03-18 | 183.77 | 184.09 | 181.72 | 181.77 | -1.474% | 399,732 | +14.540% |
| 2026-03-17 | 184.97 | 185.45 | 184.38 | 184.49 | +0.245% | 162,678 | +12.852% |
| 2026-03-16 | 183.62 | 184.68 | 183.38 | 184.04 | +1.260% | 318,371 | +13.128% |
| 2026-03-13 | 183.78 | 184.70 | 181.47 | 181.75 | -0.764% | 299,654 | +14.553% |
| 2026-03-12 | 184.43 | 184.63 | 183.13 | 183.15 | -1.543% | 484,401 | +13.677% |
| 2026-03-11 | 186.06 | 186.80 | 185.15 | 186.02 | -0.182% | 320,878 | +11.923% |
| 2026-03-10 | 186.79 | 188.34 | 185.81 | 186.36 | -0.048% | 1,090,425 | +11.719% |
| 2026-03-09 | 182.97 | 186.91 | 181.76 | 186.45 | +0.795% | 1,063,576 | +11.665% |
| 2026-03-06 | 184.49 | 186.06 | 183.81 | 184.98 | -1.128% | 722,320 | +12.553% |
| 2026-03-05 | 187.39 | 188.30 | 185.35 | 187.09 | -0.916% | 931,419 | +11.283% |
| 2026-03-04 | 187.94 | 189.17 | 187.23 | 188.82 | +0.860% | 920,552 | +10.264% |
| 2026-03-03 | 185.38 | 187.80 | 183.76 | 187.21 | -1.562% | 514,761 | +11.212% |
| 2026-03-02 | 188.22 | 190.65 | 188.02 | 190.18 | -0.346% | 531,055 | +9.475% |
| 2026-02-27 | 190.35 | 191.18 | 190.05 | 190.84 | -0.438% | 595,343 | +9.097% |
| 2026-02-26 | 192.44 | 192.44 | 190.33 | 191.68 | -0.359% | 417,772 | +8.619% |
| 2026-02-25 | 191.55 | 192.53 | 191.53 | 192.37 | +0.839% | 538,865 | +8.229% |
| 2026-02-24 | 189.21 | 190.99 | 189.00 | 190.77 | +0.670% | 187,944 | +9.137% |
| 2026-02-23 | 190.91 | 191.43 | 189.04 | 189.50 | -0.884% | 257,304 | +9.868% |
| 2026-02-20 | 189.33 | 191.41 | 189.24 | 191.19 | +0.685% | 257,851 | +8.897% |
| 2026-02-19 | 189.46 | 190.10 | 189.13 | 189.89 | -0.273% | 172,563 | +9.642% |
| 2026-02-18 | 189.85 | 191.17 | 189.49 | 190.41 | +0.501% | 207,958 | +9.343% |
| 2026-02-17 | 188.53 | 189.95 | 187.50 | 189.46 | +0.032% | 252,663 | +9.891% |
| 2026-02-13 | 189.01 | 190.34 | 188.24 | 189.40 | +0.201% | 333,745 | +9.926% |
| 2026-02-12 | 192.37 | 192.53 | 188.84 | 189.02 | -1.465% | 558,109 | +10.147% |
| 2026-02-11 | 192.77 | 192.84 | 190.87 | 191.83 | +0.120% | 257,165 | +8.534% |
| 2026-02-10 | 192.21 | 192.54 | 191.48 | 191.60 | -0.125% | 310,350 | +8.664% |
| 2026-02-09 | 190.28 | 192.09 | 190.01 | 191.84 | +0.841% | 291,470 | +8.528% |
| 2026-02-06 | 187.85 | 190.47 | 187.85 | 190.24 | +2.027% | 570,318 | +9.441% |
| 2026-02-05 | 187.41 | 188.15 | 186.13 | 186.46 | -1.333% | 607,809 | +11.659% |
| 2026-02-04 | 190.10 | 190.31 | 187.89 | 188.98 | -0.243% | 417,456 | +10.170% |
| 2026-02-03 | 190.74 | 190.81 | 187.94 | 189.44 | -0.640% | 384,549 | +9.903% |
| 2026-02-02 | 189.26 | 190.94 | 189.26 | 190.66 | +0.543% | 773,202 | +9.200% |
| 2026-01-30 | 190.03 | 190.42 | 188.47 | 189.63 | -0.613% | 1,091,084 | +9.793% |
| 2026-01-29 | 191.49 | 191.56 | 188.41 | 190.80 | +0.005% | 450,594 | +9.119% |
| 2026-01-28 | 191.15 | 191.40 | 190.28 | 190.79 | -0.261% | 163,337 | +9.125% |
| 2026-01-27 | 190.61 | 191.46 | 190.61 | 191.29 | +0.727% | 210,054 | +8.840% |
| 2026-01-26 | 189.47 | 190.31 | 189.47 | 189.91 | +0.556% | 278,559 | +9.631% |
| 2026-01-23 | 188.39 | 189.12 | 188.02 | 188.86 | +0.159% | 502,491 | +10.240% |
| 2026-01-22 | 188.86 | 189.13 | 188.14 | 188.56 | +0.480% | 1,320,811 | +10.416% |
| 2026-01-21 | 186.35 | 188.54 | 185.86 | 187.66 | +1.088% | 502,814 | +10.945% |
| 2026-01-20 | 186.61 | 187.39 | 185.49 | 185.64 | -1.887% | 411,068 | +12.153% |
| 2026-01-16 | 189.65 | 189.81 | 188.76 | 189.21 | -0.021% | 249,709 | +10.036% |
| 2026-01-15 | 190.00 | 190.07 | 189.08 | 189.25 | +0.169% | 246,001 | +10.013% |
| 2026-01-14 | 189.01 | 189.28 | 188.04 | 188.93 | -0.317% | 231,530 | +10.200% |
| 2026-01-13 | 190.06 | 190.09 | 188.95 | 189.53 | -0.274% | 260,747 | +9.851% |
| 2026-01-12 | 189.03 | 190.13 | 189.03 | 190.05 | +0.274% | 638,368 | +9.550% |
| 2026-01-09 | 188.70 | 189.77 | 188.31 | 189.53 | +0.685% | 644,976 | +9.851% |
| 2026-01-08 | 187.94 | 188.33 | 187.65 | 188.24 | +0.011% | 490,385 | +10.603% |
| 2026-01-07 | 188.88 | 189.24 | 188.14 | 188.22 | -0.402% | 314,108 | +10.615% |
| 2026-01-06 | 188.13 | 189.08 | 188.08 | 188.98 | +0.516% | 466,010 | +10.170% |
| 2026-01-05 | 187.33 | 188.32 | 187.33 | 188.01 | +0.804% | 508,809 | +10.739% |
| 2026-01-02 | 187.21 | 187.23 | 185.59 | 186.51 | +0.398% | 307,174 | +11.629% |
| 2025-12-31 | 187.05 | 187.05 | 185.67 | 185.77 | -0.663% | 210,787 | +12.074% |
| 2025-12-30 | 187.21 | 187.48 | 186.93 | 187.01 | -0.048% | 332,445 | +11.331% |
| 2025-12-29 | 187.04 | 187.48 | 186.68 | 187.10 | -0.378% | 681,901 | +11.277% |
| 2025-12-26 | 187.96 | 188.00 | 187.48 | 187.81 | +0.048% | 311,146 | +10.857% |
| 2025-12-24 | 187.25 | 187.85 | 187.13 | 187.72 | +0.272% | 162,083 | +10.910% |
| 2025-12-23 | 186.34 | 187.26 | 186.34 | 187.21 | +0.494% | 206,593 | +11.212% |
| 2025-12-22 | 185.95 | 186.37 | 185.69 | 186.29 | +0.599% | 443,192 | +11.761% |
| 2025-12-19 | 184.34 | 185.46 | 184.22 | 185.18 | +0.822% | 920,838 | +12.431% |
| 2025-12-18 | 183.94 | 184.72 | 183.37 | 183.67 | +0.757% | 258,691 | +13.355% |
| 2025-12-17 | 184.21 | 184.39 | 182.23 | 182.29 | -1.032% | 558,099 | +14.214% |
| 2025-12-16 | 184.33 | 184.73 | 183.27 | 184.19 | -1.111% | 397,428 | +13.035% |
| 2025-12-15 | 187.36 | 187.36 | 185.93 | 186.26 | +0.091% | 1,076,973 | +11.779% |
| 2025-12-12 | 187.80 | 187.90 | 185.43 | 186.09 | -0.937% | 295,662 | +11.881% |
| 2025-12-11 | 187.03 | 187.95 | 186.33 | 187.85 | +0.385% | 498,651 | +10.833% |
| 2025-12-10 | 185.86 | 187.60 | 185.55 | 187.13 | +0.672% | 1,259,013 | +11.260% |
| 2025-12-09 | 185.90 | 186.51 | 185.76 | 185.88 | -0.016% | 301,766 | +12.008% |
| 2025-12-08 | 186.86 | 186.86 | 185.57 | 185.91 | -0.359% | 390,824 | +11.990% |
| 2025-12-05 | 186.76 | 187.34 | 186.34 | 186.58 | +0.177% | 277,984 | +11.588% |
| 2025-12-04 | 186.63 | 186.63 | 185.69 | 186.25 | +0.102% | 372,681 | +11.785% |
| 2025-12-03 | 185.18 | 186.25 | 184.95 | 186.06 | +0.421% | 209,969 | +11.899% |
| 2025-12-02 | 185.32 | 185.69 | 184.76 | 185.28 | +0.243% | 466,679 | +12.370% |
| 2025-12-01 | 184.57 | 185.55 | 184.57 | 184.83 | -0.447% | 363,000 | +12.644% |
| 2025-11-28 | 184.90 | 185.78 | 184.84 | 185.66 | +0.503% | 413,279 | +12.140% |
| 2025-11-26 | 183.95 | 185.09 | 183.80 | 184.73 | +0.824% | 468,586 | +12.705% |
| 2025-11-25 | 181.47 | 183.42 | 180.49 | 183.22 | +1.137% | 820,447 | +13.634% |
| 2025-11-24 | 179.98 | 181.57 | 179.61 | 181.16 | +1.105% | 885,633 | +14.926% |
| 2025-11-21 | 178.23 | 180.44 | 177.16 | 179.18 | +1.060% | 893,257 | +16.196% |
| 2025-11-20 | 182.47 | 183.08 | 177.23 | 177.30 | -1.533% | 396,755 | +17.428% |
| 2025-11-19 | 179.75 | 181.18 | 179.12 | 180.06 | +0.161% | 208,668 | +15.628% |
| 2025-11-18 | 180.02 | 180.78 | 178.57 | 179.77 | -0.833% | 229,212 | +15.815% |
| 2025-11-17 | 182.40 | 183.37 | 180.44 | 181.28 | -1.043% | 496,446 | +14.850% |
| 2025-11-14 | 181.68 | 184.02 | 181.20 | 183.19 | -0.022% | 233,704 | +13.652% |
| 2025-11-13 | 185.53 | 185.59 | 182.94 | 183.23 | -1.616% | 320,944 | +13.628% |
| 2025-11-12 | 186.43 | 186.48 | 185.77 | 186.24 | +0.258% | 373,164 | +11.791% |
| 2025-11-11 | 185.07 | 185.97 | 184.86 | 185.76 | +0.319% | 194,826 | +12.080% |
| 2025-11-10 | 184.13 | 185.39 | 183.64 | 185.17 | +1.430% | 353,281 | +12.437% |
| 2025-11-07 | 181.55 | 182.60 | 180.13 | 182.56 | +0.214% | 1,215,883 | +14.045% |
| 2025-11-06 | 183.78 | 183.93 | 181.89 | 182.17 | -0.946% | 749,040 | +14.289% |
| 2025-11-05 | 183.12 | 184.59 | 182.91 | 183.91 | +0.453% | 166,452 | +13.208% |
| 2025-11-04 | 183.28 | 184.28 | 182.87 | 183.08 | -1.230% | 280,791 | +13.721% |
| 2025-11-03 | 185.86 | 185.86 | 184.43 | 185.36 | +0.178% | 134,759 | +12.322% |
| 2025-10-31 | 185.58 | 185.60 | 184.29 | 185.03 | +0.206% | 582,675 | +12.522% |
| 2025-10-30 | 185.28 | 185.89 | 184.62 | 184.65 | -0.838% | 140,851 | +12.754% |
| 2025-10-29 | 186.88 | 187.01 | 185.30 | 186.21 | -0.230% | 232,733 | +11.809% |
| 2025-10-28 | 186.46 | 187.07 | 186.11 | 186.64 | +0.204% | 267,097 | +11.552% |
| 2025-10-27 | 185.63 | 186.29 | 185.57 | 186.26 | +1.069% | 102,523 | +11.779% |
| 2025-10-24 | 184.16 | 184.61 | 184.03 | 184.29 | +0.617% | 146,428 | +12.974% |
| 2025-10-23 | 182.30 | 183.38 | 182.27 | 183.16 | +0.643% | 130,573 | +13.671% |
| 2025-10-22 | 182.92 | 183.00 | 180.94 | 181.99 | -0.476% | 586,397 | +14.402% |
| 2025-10-21 | 183.04 | 183.31 | 182.57 | 182.86 | -0.207% | 213,239 | +13.858% |
| 2025-10-20 | 182.47 | 183.43 | 182.47 | 183.24 | +0.881% | 1,567,099 | +13.621% |
| 2025-10-17 | 180.38 | 181.89 | 180.06 | 181.64 | +0.420% | 373,044 | +14.622% |
| 2025-10-16 | 182.27 | 182.62 | 180.10 | 180.88 | -0.347% | 3,485,170 | +15.104% |
| 2025-10-15 | 181.88 | 182.67 | 180.20 | 181.51 | +0.409% | 167,926 | +14.704% |
| 2025-10-14 | 179.09 | 181.48 | 178.39 | 180.77 | +0.066% | 304,779 | +15.174% |
| 2025-10-13 | 179.91 | 181.02 | 179.76 | 180.65 | +1.375% | 163,892 | +15.250% |
| 2025-10-10 | 182.89 | 183.19 | 178.12 | 178.20 | -2.447% | 303,928 | +16.835% |
| 2025-10-09 | 183.67 | 183.77 | 182.25 | 182.67 | -0.463% | 354,447 | +13.976% |
| 2025-10-08 | 183.05 | 183.58 | 182.85 | 183.52 | +0.493% | 729,673 | +13.448% |
| 2025-10-07 | 183.64 | 183.84 | 182.40 | 182.62 | -0.539% | 201,699 | +14.007% |
| 2025-10-06 | 183.66 | 183.91 | 183.16 | 183.61 | +0.328% | 116,091 | +13.393% |
| 2025-10-03 | 183.11 | 183.78 | 182.68 | 183.01 | +0.203% | 298,567 | +13.764% |
| 2025-10-02 | 182.89 | 182.94 | 181.90 | 182.64 | +0.154% | 275,014 | +13.995% |
| 2025-10-01 | 181.17 | 182.56 | 181.14 | 182.36 | +0.441% | 197,580 | +14.170% |
| 2025-09-30 | 180.74 | 181.67 | 180.47 | 181.56 | +0.348% | 180,850 | +14.673% |
| 2025-09-29 | 180.98 | 181.21 | 180.51 | 180.93 | +0.349% | 244,539 | +15.072% |
| 2025-09-26 | 179.68 | 180.39 | 179.40 | 180.30 | +0.535% | 184,745 | +15.474% |
| 2025-09-25 | 179.11 | 179.50 | 178.50 | 179.34 | -0.455% | 523,003 | +16.092% |
| 2025-09-24 | 180.99 | 181.06 | 179.88 | 180.16 | -0.448% | 97,583 | +15.564% |
| 2025-09-23 | 181.88 | 182.07 | 180.67 | 180.97 | -0.407% | 140,527 | +15.047% |
| 2025-09-22 | 180.62 | 181.88 | 180.56 | 181.71 | +0.370% | 161,718 | +14.578% |
| 2025-09-19 | 180.82 | 181.16 | 180.21 | 181.04 | +0.299% | 174,997 | +15.002% |
| 2025-09-18 | 180.26 | 181.00 | 179.79 | 180.50 | +0.524% | 153,492 | +15.346% |
| 2025-09-17 | 179.90 | 180.47 | 178.50 | 179.56 | -0.250% | 185,102 | +15.950% |
| 2025-09-16 | 180.39 | 180.40 | 179.66 | 180.01 | -0.094% | 111,588 | +15.660% |
| 2025-09-15 | 179.87 | 180.30 | 179.84 | 180.18 | +0.519% | 220,609 | +15.551% |
| 2025-09-12 | 179.26 | 179.62 | 178.97 | 179.25 | -0.123% | 269,162 | +16.151% |
| 2025-09-11 | 178.43 | 179.57 | 178.43 | 179.47 | +0.905% | 131,698 | +16.008% |
| 2025-09-10 | 178.31 | 178.52 | 177.45 | 177.86 | +0.169% | 202,534 | +17.058% |
| 2025-09-09 | 177.19 | 177.61 | 176.74 | 177.56 | +0.169% | 133,676 | +17.256% |
| 2025-09-08 | 177.19 | 177.45 | 176.83 | 177.26 | +0.470% | 282,655 | +17.455% |
| 2025-09-05 | 177.48 | 177.80 | 175.59 | 176.43 | -0.130% | 176,430 | +18.007% |
| 2025-09-04 | 175.54 | 176.68 | 175.31 | 176.66 | +0.833% | 192,891 | +17.854% |
| 2025-09-03 | 174.96 | 175.38 | 174.55 | 175.20 | +0.372% | 164,650 | +18.836% |
| 2025-09-02 | 173.67 | 174.57 | 173.17 | 174.55 | -0.756% | 222,580 | +19.278% |
| 2025-08-29 | 176.39 | 176.46 | 175.43 | 175.88 | -0.588% | 419,077 | +18.376% |
| 2025-08-28 | 176.46 | 176.98 | 176.13 | 176.92 | +0.403% | 159,129 | +17.680% |
| 2025-08-27 | 175.52 | 176.32 | 175.46 | 176.21 | +0.153% | 157,610 | +18.154% |
| 2025-08-26 | 175.23 | 176.05 | 175.07 | 175.94 | +0.256% | 382,216 | +18.336% |
| 2025-08-25 | 176.22 | 176.30 | 175.42 | 175.49 | -0.606% | 275,070 | +18.639% |
| 2025-08-22 | 174.55 | 176.90 | 174.37 | 176.56 | +1.495% | 264,676 | +17.920% |
| 2025-08-21 | 174.05 | 174.47 | 173.51 | 173.96 | -0.406% | 550,814 | +19.683% |
| 2025-08-20 | 174.87 | 174.87 | 173.50 | 174.67 | -0.069% | 169,258 | +19.196% |
| 2025-08-19 | 175.69 | 175.91 | 174.57 | 174.79 | -0.416% | 226,166 | +19.114% |
| 2025-08-18 | 175.51 | 175.70 | 175.28 | 175.52 | -0.114% | 129,948 | +18.619% |
| 2025-08-15 | 176.23 | 176.23 | 175.54 | 175.72 | +0.068% | 115,452 | +18.484% |
| 2025-08-14 | 175.17 | 175.77 | 175.09 | 175.60 | -0.097% | 112,884 | +18.565% |
| 2025-08-13 | 175.73 | 175.96 | 175.20 | 175.77 | +0.371% | 155,929 | +18.450% |
| 2025-08-12 | 173.81 | 175.13 | 173.61 | 175.12 | +1.167% | 274,059 | +18.890% |
| 2025-08-11 | 173.51 | 173.90 | 172.91 | 173.10 | -0.305% | 161,416 | +20.277% |
| 2025-08-08 | 173.00 | 173.78 | 172.92 | 173.63 | +0.743% | 255,170 | +19.910% |
| 2025-08-07 | 173.35 | 173.51 | 171.64 | 172.35 | +0.093% | 238,346 | +20.801% |
| 2025-08-06 | 171.31 | 172.40 | 171.13 | 172.19 | +0.790% | 311,723 | +20.913% |
| 2025-08-05 | 171.57 | 171.84 | 170.53 | 170.84 | -0.338% | 169,857 | +21.868% |
| 2025-08-04 | 170.26 | 171.81 | 170.26 | 171.42 | +1.456% | 98,959 | +21.456% |
| 2025-08-01 | 169.88 | 169.88 | 168.23 | 168.96 | -1.251% | 361,513 | +23.224% |
| 2025-07-31 | 173.00 | 173.05 | 170.91 | 171.10 | -0.604% | 719,269 | +21.683% |
| 2025-07-30 | 172.65 | 172.99 | 171.38 | 172.14 | -0.284% | 519,736 | +20.948% |
| 2025-07-29 | 173.29 | 173.40 | 172.40 | 172.63 | -0.214% | 215,646 | +20.605% |
| 2025-07-28 | 173.43 | 173.51 | 172.67 | 173.00 | -0.432% | 211,477 | +20.347% |
| 2025-07-25 | 173.07 | 173.86 | 173.01 | 173.75 | +0.231% | 216,394 | +19.827% |
| 2025-07-24 | 173.52 | 173.71 | 173.25 | 173.35 | -0.081% | 985,584 | +20.104% |
| 2025-07-23 | 172.62 | 173.57 | 172.24 | 173.49 | +1.149% | 437,278 | +20.007% |
| 2025-07-22 | 171.32 | 171.66 | 170.61 | 171.52 | +0.175% | 588,162 | +21.385% |
| 2025-07-21 | 171.15 | 171.98 | 171.12 | 171.22 | +0.240% | 218,917 | +21.598% |
| 2025-07-18 | 171.52 | 171.52 | 170.51 | 170.81 | -0.082% | 329,407 | +21.890% |
| 2025-07-17 | 169.98 | 170.96 | 169.83 | 170.95 | +0.559% | 286,737 | +21.790% |
| 2025-07-16 | 169.75 | 170.15 | 168.55 | 170.00 | +0.313% | 307,546 | +22.471% |
| 2025-07-15 | 171.03 | 171.03 | 169.41 | 169.47 | -0.581% | 286,374 | +22.854% |
| 2025-07-14 | 169.82 | 170.57 | 169.69 | 170.46 | +0.206% | 347,315 | +22.140% |
| 2025-07-11 | 170.02 | 170.40 | 169.75 | 170.11 | -0.538% | 172,219 | +22.391% |
| 2025-07-10 | 170.64 | 171.21 | 170.26 | 171.03 | +0.193% | 201,882 | +21.733% |
| 2025-07-09 | 170.27 | 170.74 | 169.82 | 170.70 | +0.672% | 220,040 | +21.968% |
| 2025-07-08 | 169.65 | 169.97 | 169.27 | 169.56 | +0.053% | 316,022 | +22.788% |
| 2025-07-07 | 170.15 | 170.33 | 168.79 | 169.47 | -0.819% | 298,554 | +22.854% |
| 2025-07-03 | 170.18 | 171.02 | 170.18 | 170.87 | +0.589% | 153,031 | +21.847% |
| 2025-07-02 | 168.92 | 169.87 | 168.82 | 169.87 | +0.426% | 385,624 | +22.564% |
| 2025-07-01 | 168.88 | 169.38 | 168.59 | 169.15 | -0.136% | 593,520 | +23.086% |
| 2025-06-30 | 168.99 | 169.62 | 168.66 | 169.38 | +0.469% | 311,151 | +22.919% |
| 2025-06-27 | 168.22 | 169.03 | 167.61 | 168.59 | +0.531% | 184,301 | +23.495% |
| 2025-06-26 | 166.91 | 167.75 | 166.72 | 167.70 | +0.951% | 203,504 | +24.150% |
| 2025-06-25 | 166.32 | 166.41 | 165.80 | 166.12 | -0.174% | 199,181 | +25.331% |
| 2025-06-24 | 165.68 | 166.63 | 165.49 | 166.41 | +1.167% | 643,558 | +25.113% |
| 2025-06-23 | 162.80 | 164.55 | 162.42 | 164.49 | +0.902% | 259,815 | +26.573% |
| 2025-06-20 | 164.26 | 164.34 | 162.78 | 163.02 | -0.403% | 434,113 | +27.714% |
| 2025-06-18 | 163.97 | 164.64 | 163.45 | 163.68 | +0.024% | 277,899 | +27.199% |
| 2025-06-17 | 164.52 | 164.80 | 163.46 | 163.64 | -0.920% | 222,144 | +27.231% |
| 2025-06-16 | 164.89 | 165.95 | 164.79 | 165.16 | +0.097% | 349,189 | +26.060% |
| 2025-06-13 | 165.30 | 166.27 | 164.69 | 165.00 | -1.180% | 394,571 | +26.182% |
| 2025-06-12 | 166.19 | 167.02 | 166.09 | 166.97 | +0.481% | 274,583 | +24.693% |
| 2025-06-11 | 166.96 | 167.13 | 165.87 | 166.17 | -0.228% | 121,928 | +25.293% |
| 2025-06-10 | 166.20 | 166.67 | 165.69 | 166.55 | +0.374% | 176,129 | +25.008% |
| 2025-06-09 | 166.03 | 166.37 | 165.61 | 165.93 | +0.048% | 299,535 | +25.475% |
| 2025-06-06 | 165.76 | 166.17 | 165.37 | 165.85 | +0.857% | 189,327 | +25.535% |
| 2025-06-05 | 165.61 | 165.82 | 164.04 | 164.44 | -0.412% | 260,147 | +26.612% |
| 2025-06-04 | 165.23 | 165.61 | 165.02 | 165.12 | +0.121% | 333,304 | +26.090% |
| 2025-06-03 | 164.00 | 165.13 | 163.82 | 164.92 | +0.286% | 496,228 | +26.243% |
| 2025-06-02 | 163.11 | 164.56 | 162.55 | 164.45 | +0.698% | 155,322 | +26.604% |
| 2025-05-30 | 163.26 | 163.74 | 161.91 | 163.31 | -0.024% | 596,483 | +27.488% |
| 2025-05-29 | 164.00 | 164.00 | 162.41 | 163.35 | +0.356% | 339,787 | +27.456% |
| 2025-05-28 | 163.61 | 163.85 | 162.61 | 162.77 | -0.647% | 250,036 | +27.911% |
| 2025-05-27 | 162.85 | 163.97 | 162.52 | 163.83 | +1.783% | 324,816 | +27.083% |
| 2025-05-23 | 159.73 | 161.47 | 159.63 | 160.96 | -0.328% | 204,202 | +29.349% |
| 2025-05-22 | 161.21 | 162.39 | 161.16 | 161.49 | -0.074% | 233,242 | +28.924% |
| 2025-05-21 | 162.94 | 163.90 | 161.38 | 161.61 | -1.313% | 448,422 | +28.829% |
| 2025-05-20 | 163.77 | 164.00 | 163.07 | 163.76 | -0.104% | 691,007 | +27.137% |
| 2025-05-19 | 162.21 | 164.01 | 162.21 | 163.93 | +0.257% | 467,439 | +27.005% |
| 2025-05-16 | 162.66 | 163.53 | 162.24 | 163.51 | +0.615% | 603,059 | +27.332% |
| 2025-05-15 | 161.46 | 162.66 | 161.29 | 162.51 | +0.551% | 698,591 | +28.115% |
| 2025-05-14 | 161.86 | 162.10 | 161.15 | 161.62 | 0.000% | 439,351 | +28.821% |
| 2025-05-13 | 160.77 | 162.10 | 160.69 | 161.62 | +0.616% | 298,851 | +28.821% |
| 2025-05-12 | 160.38 | 160.64 | 159.23 | 160.63 | +2.456% | 364,663 | +29.615% |
| 2025-05-09 | 157.30 | 157.49 | 156.38 | 156.78 | +0.102% | 366,450 | +32.798% |
| 2025-05-08 | 156.97 | 157.93 | 156.11 | 156.62 | +0.378% | 308,816 | +32.933% |
| 2025-05-07 | 155.86 | 156.60 | 155.05 | 156.03 | +0.206% | 258,155 | +33.436% |
| 2025-05-06 | 155.48 | 156.66 | 155.26 | 155.71 | -0.587% | 344,710 | +33.710% |
| 2025-05-05 | 156.54 | 157.42 | 156.31 | 156.63 | -0.369% | 286,459 | +32.925% |
| 2025-05-02 | 156.66 | 157.59 | 156.28 | 157.21 | +1.570% | 174,969 | +32.434% |
| 2025-05-01 | 155.41 | 156.13 | 154.63 | 154.78 | +0.324% | 178,866 | +34.514% |
| 2025-04-30 | 152.61 | 154.67 | 151.20 | 154.28 | +0.065% | 639,130 | +34.949% |
| 2025-04-29 | 152.95 | 154.47 | 152.95 | 154.18 | +0.476% | 275,436 | +35.037% |
| 2025-04-28 | 153.24 | 153.76 | 151.99 | 153.45 | +0.261% | 502,842 | +35.679% |
| 2025-04-25 | 151.98 | 153.09 | 151.47 | 153.05 | +0.625% | 283,124 | +36.034% |
| 2025-04-24 | 149.76 | 152.15 | 149.40 | 152.10 | +1.930% | 149,235 | +36.884% |
| 2025-04-23 | 150.30 | 151.62 | 148.85 | 149.22 | +1.248% | 823,627 | +39.526% |
| 2025-04-22 | 145.72 | 147.98 | 145.56 | 147.38 | +2.361% | 260,045 | +41.267% |
| 2025-04-21 | 145.80 | 145.80 | 142.53 | 143.98 | -1.834% | 411,770 | +44.603% |
| 2025-04-17 | 146.77 | 147.85 | 146.03 | 146.67 | +0.431% | 156,955 | +41.951% |
| 2025-04-16 | 147.19 | 148.22 | 144.80 | 146.04 | -1.623% | 610,786 | +42.564% |
| 2025-04-15 | 148.76 | 149.66 | 148.14 | 148.45 | 0.000% | 390,034 | +40.249% |