IHHFF
ISHARES II PLC ETF USD
stockOTCETF
EODOct 2, 2026
89.91USD+0.064%(+0.06)776
IHHFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 89.91 | 89.91 | 89.91 | 89.91 | +0.064% | 776 | 0.000% |
| 2026-10-01 | 89.86 | 89.86 | 89.86 | 89.86 | -0.234% | 577 | +0.064% |
| 2026-09-30 | 90.29 | 90.29 | 90.07 | 90.07 | +0.249% | 9,456 | -0.170% |
| 2026-09-28 | 89.84 | 89.84 | 89.84 | 89.84 | -1.477% | 341 | +0.079% |
| 2026-09-22 | 91.19 | 91.19 | 91.19 | 91.19 | -0.527% | 273 | -1.399% |
| 2026-09-21 | 91.67 | 91.67 | 91.67 | 91.67 | +0.256% | 3,371 | -1.918% |
| 2026-09-18 | 91.53 | 91.53 | 91.39 | 91.44 | +0.077% | 80,000 | -1.667% |
| 2026-09-17 | 91.37 | 91.37 | 91.37 | 91.37 | +0.012% | 790 | -1.591% |
| 2026-09-15 | 91.36 | 91.36 | 91.36 | 91.36 | +0.063% | 1,086 | -1.579% |
| 2026-09-14 | 91.24 | 91.39 | 91.24 | 91.30 | +0.055% | 11,443 | -1.517% |
| 2026-09-11 | 91.71 | 91.71 | 91.25 | 91.25 | +0.091% | 171,287 | -1.463% |
| 2026-09-10 | 91.30 | 91.30 | 91.17 | 91.17 | -1.204% | 566 | -1.373% |
| 2026-09-09 | 92.32 | 92.32 | 91.94 | 92.28 | +0.377% | 2,059 | -2.560% |
| 2026-09-08 | 91.95 | 91.95 | 91.93 | 91.93 | -0.894% | 2,535 | -2.192% |
| 2026-09-04 | 92.51 | 92.76 | 92.45 | 92.76 | +0.550% | 107,908 | -3.066% |
| 2026-09-03 | 92.09 | 92.25 | 92.09 | 92.25 | +0.128% | 2,320 | -2.533% |
| 2026-09-02 | 92.09 | 92.13 | 92.09 | 92.13 | +0.151% | 8,414 | -2.409% |
| 2026-09-01 | 92.04 | 92.04 | 91.99 | 91.99 | -1.390% | 1,270 | -2.261% |
| 2026-08-31 | 92.06 | 93.29 | 92.06 | 93.29 | +0.758% | 1,312 | -3.620% |
| 2026-08-27 | 92.86 | 92.86 | 92.59 | 92.59 | +0.214% | 1,133 | -2.889% |
| 2026-08-20 | 92.56 | 92.90 | 92.38 | 92.39 | -0.013% | 1,939 | -2.681% |
| 2026-08-19 | 92.40 | 92.40 | 92.40 | 92.40 | +0.425% | 272 | -2.694% |
| 2026-08-17 | 92.01 | 92.01 | 92.01 | 92.01 | -0.542% | 862 | -2.281% |
| 2026-08-14 | 92.54 | 92.54 | 92.51 | 92.51 | +0.066% | 935 | -2.811% |
| 2026-08-13 | 92.42 | 92.45 | 92.42 | 92.45 | +0.036% | 453 | -2.747% |
| 2026-08-12 | 92.06 | 92.42 | 92.06 | 92.42 | -0.096% | 8,059 | -2.713% |
| 2026-08-11 | 92.51 | 92.51 | 92.51 | 92.51 | +0.317% | 1,376 | -2.806% |
| 2026-08-10 | 92.23 | 92.23 | 92.22 | 92.22 | -0.707% | 1,823 | -2.498% |
| 2026-08-07 | 92.87 | 92.87 | 92.87 | 92.87 | +0.104% | 3,245 | -3.187% |
| 2026-08-04 | 92.78 | 92.78 | 92.78 | 92.78 | +0.827% | 152 | -3.086% |
| 2026-07-30 | 92.60 | 92.60 | 92.02 | 92.02 | -0.670% | 1,665 | -2.285% |
| 2026-07-28 | 92.64 | 92.64 | 92.64 | 92.64 | +0.473% | 5,685 | -2.940% |
| 2026-07-23 | 92.20 | 92.20 | 92.20 | 92.20 | +0.067% | 2,754 | -2.480% |
| 2026-07-21 | 92.14 | 92.14 | 92.14 | 92.14 | -1.971% | 532 | -2.415% |
| 2026-07-17 | 93.99 | 93.99 | 93.99 | 93.99 | +1.264% | 5,442 | -4.337% |
| 2026-07-16 | 92.84 | 92.84 | 92.82 | 92.82 | -0.305% | 1,129 | -3.128% |
| 2026-07-14 | 92.48 | 93.10 | 92.48 | 93.10 | +0.496% | 1,805 | -3.423% |
| 2026-07-09 | 92.61 | 92.64 | 92.61 | 92.64 | -0.179% | 633 | -2.944% |
| 2026-07-08 | 92.81 | 92.81 | 92.81 | 92.81 | -0.166% | 2,247 | -3.117% |
| 2026-07-06 | 92.95 | 92.96 | 92.95 | 92.96 | -0.597% | 1,983 | -3.278% |
| 2026-06-29 | 93.52 | 93.52 | 93.52 | 93.52 | +0.281% | 634 | -3.856% |
| 2026-06-23 | 93.25 | 93.26 | 93.25 | 93.26 | -0.093% | 4,649 | -3.585% |
| 2026-06-18 | 93.34 | 93.34 | 93.34 | 93.34 | -0.284% | 622 | -3.675% |
| 2026-06-15 | 93.61 | 93.61 | 93.61 | 93.61 | +0.172% | 104 | -3.948% |
| 2026-06-12 | 93.45 | 93.45 | 93.45 | 93.45 | +1.067% | 8,046 | -3.782% |
| 2026-06-10 | 92.41 | 92.46 | 92.41 | 92.46 | -0.010% | 482 | -2.756% |
| 2026-06-09 | 92.63 | 93.06 | 92.41 | 92.47 | -0.165% | 1,232 | -2.766% |
| 2026-06-05 | 92.61 | 92.62 | 92.61 | 92.62 | -0.646% | 17,299 | -2.926% |
| 2026-06-03 | 93.23 | 93.23 | 93.23 | 93.23 | +0.432% | 2,159 | -3.553% |
| 2026-06-02 | 92.81 | 92.83 | 92.81 | 92.83 | +0.131% | 1,715 | -3.137% |
| 2026-06-01 | 92.62 | 92.70 | 92.62 | 92.70 | -0.518% | 416 | -3.010% |
| 2026-05-29 | 93.19 | 93.19 | 93.19 | 93.19 | +0.737% | 635 | -3.513% |
| 2026-05-27 | 92.51 | 92.51 | 92.51 | 92.51 | +0.102% | 433 | -2.802% |
| 2026-05-26 | 92.73 | 92.73 | 92.39 | 92.41 | -0.018% | 1,477 | -2.703% |
| 2026-05-22 | 92.43 | 92.43 | 92.43 | 92.43 | +0.569% | 1,871 | -2.721% |
| 2026-05-21 | 91.90 | 91.90 | 91.90 | 91.90 | -2.107% | 2,069 | -2.167% |
| 2026-05-18 | 94.12 | 94.12 | 93.88 | 93.88 | -0.568% | 259 | -4.228% |
| 2026-05-14 | 94.42 | 94.42 | 94.42 | 94.42 | -0.210% | 214 | -4.773% |
| 2026-05-13 | 94.62 | 94.62 | 94.62 | 94.62 | -0.343% | 1,564 | -4.972% |
| 2026-05-12 | 94.48 | 94.94 | 94.48 | 94.94 | -0.061% | 4,157 | -5.299% |
| 2026-05-08 | 95.00 | 95.00 | 95.00 | 95.00 | +0.534% | 8,900 | -5.357% |
| 2026-04-30 | 94.80 | 94.80 | 94.50 | 94.50 | +0.034% | 4,600 | -4.852% |
| 2026-04-29 | 94.47 | 94.47 | 94.47 | 94.47 | -0.282% | 116 | -4.819% |
| 2026-04-28 | 94.73 | 94.73 | 94.73 | 94.73 | -0.132% | 295 | -5.087% |
| 2026-04-23 | 94.86 | 94.86 | 94.86 | 94.86 | -0.896% | 747 | -5.212% |
| 2026-04-20 | 95.15 | 95.72 | 95.02 | 95.72 | +0.753% | 2,840 | -6.062% |
| 2026-04-14 | 95.06 | 95.10 | 95.00 | 95.00 | +0.177% | 1,510 | -5.355% |
| 2026-04-10 | 94.83 | 94.83 | 94.83 | 94.83 | +0.751% | 420 | -5.187% |
| 2026-03-31 | 94.43 | 94.43 | 94.13 | 94.13 | +0.111% | 966 | -4.476% |
| 2026-03-30 | 94.03 | 94.03 | 94.02 | 94.02 | +0.343% | 848 | -4.369% |
| 2026-03-27 | 93.70 | 93.70 | 93.70 | 93.70 | -0.407% | 300 | -4.041% |
| 2026-03-24 | 94.08 | 94.08 | 94.08 | 94.08 | +0.187% | 113 | -4.432% |
| 2026-03-23 | 93.87 | 93.91 | 93.87 | 93.91 | -1.388% | 1,150 | -4.253% |
| 2026-03-19 | 95.10 | 95.23 | 95.10 | 95.23 | +0.254% | 358 | -5.582% |
| 2026-03-18 | 94.99 | 94.99 | 94.99 | 94.99 | -0.429% | 686 | -5.342% |
| 2026-03-17 | 95.40 | 95.40 | 95.40 | 95.40 | +0.648% | 250 | -5.748% |
| 2026-03-16 | 94.73 | 94.78 | 94.73 | 94.78 | +0.275% | 5,505 | -5.137% |
| 2026-03-13 | 94.52 | 94.52 | 94.52 | 94.52 | -0.358% | 126 | -4.877% |
| 2026-03-12 | 94.86 | 94.86 | 94.86 | 94.86 | -0.251% | 40,770 | -5.217% |
| 2026-03-06 | 95.10 | 95.10 | 95.10 | 95.10 | -0.293% | 265 | -5.455% |
| 2026-03-03 | 95.38 | 95.38 | 95.38 | 95.38 | -0.854% | 652 | -5.732% |
| 2026-02-27 | 96.38 | 96.38 | 96.20 | 96.20 | +0.315% | 1,039 | -6.537% |
| 2026-02-24 | 95.90 | 95.90 | 95.90 | 95.90 | +0.208% | 800 | -6.243% |
| 2026-02-23 | 95.70 | 95.70 | 95.70 | 95.70 | +0.174% | 235 | -6.047% |
| 2026-02-17 | 95.53 | 95.53 | 95.53 | 95.53 | +0.574% | 581 | -5.884% |
| 2026-02-10 | 95.69 | 95.69 | 94.99 | 94.99 | +0.355% | 332 | -5.343% |
| 2026-02-05 | 94.90 | 95.33 | 94.65 | 94.65 | +0.284% | 11,387 | -5.007% |
| 2026-02-02 | 94.39 | 94.39 | 94.39 | 94.39 | -0.325% | 637 | -4.738% |
| 2026-01-30 | 94.76 | 94.76 | 94.69 | 94.69 | -0.552% | 3,989 | -5.047% |
| 2026-01-27 | 95.06 | 95.22 | 95.00 | 95.22 | +0.735% | 8,046 | -5.571% |
| 2026-01-26 | 94.52 | 94.52 | 94.52 | 94.52 | -0.716% | 625 | -4.877% |
| 2026-01-16 | 95.21 | 95.21 | 95.21 | 95.21 | +0.322% | 1,127 | -5.559% |
| 2026-01-15 | 94.90 | 94.90 | 94.90 | 94.90 | +0.165% | 14,600 | -5.255% |
| 2026-01-14 | 94.74 | 94.74 | 94.74 | 94.74 | -0.162% | 822 | -5.098% |
| 2026-01-12 | 94.90 | 94.90 | 94.90 | 94.90 | +0.421% | 148 | -5.252% |
| 2026-01-06 | 94.87 | 94.87 | 94.50 | 94.50 | -0.450% | 345 | -4.854% |
| 2025-12-30 | 94.93 | 94.93 | 94.93 | 94.93 | +0.480% | 100 | -5.282% |
| 2025-12-29 | 94.60 | 94.60 | 94.47 | 94.47 | +0.175% | 13,853 | -4.828% |
| 2025-12-26 | 94.31 | 94.31 | 94.31 | 94.31 | +0.113% | 301 | -4.661% |
| 2025-12-12 | 94.20 | 94.20 | 94.20 | 94.20 | -0.381% | 2,136 | -4.554% |
| 2025-12-11 | 94.56 | 94.56 | 94.56 | 94.56 | +0.460% | 1,319 | -4.917% |
| 2025-12-10 | 94.13 | 94.13 | 94.13 | 94.13 | -0.014% | 3,411 | -4.480% |
| 2025-12-09 | 94.13 | 94.14 | 94.13 | 94.14 | +0.283% | 1,021 | -4.493% |
| 2025-12-08 | 93.88 | 93.88 | 93.88 | 93.88 | -0.672% | 297 | -4.223% |
| 2025-12-04 | 94.51 | 94.51 | 94.51 | 94.51 | +0.597% | 17,600 | -4.867% |
| 2025-11-21 | 94.50 | 94.50 | 93.95 | 93.95 | +0.204% | 5,944 | -4.299% |
| 2025-11-18 | 94.12 | 94.12 | 93.76 | 93.76 | -2.436% | 10,009 | -4.104% |
| 2025-11-11 | 96.10 | 96.10 | 96.10 | 96.10 | +0.483% | 12,487 | -6.440% |
| 2025-11-05 | 95.64 | 95.64 | 95.64 | 95.64 | -0.756% | 860 | -5.988% |
| 2025-10-30 | 96.37 | 96.37 | 96.37 | 96.37 | -0.486% | 304 | -6.698% |
| 2025-10-29 | 96.66 | 96.84 | 96.66 | 96.84 | +0.141% | 3,551 | -7.151% |
| 2025-10-28 | 96.70 | 96.70 | 96.70 | 96.70 | +0.404% | 1,150 | -7.020% |
| 2025-10-24 | 96.31 | 96.31 | 96.31 | 96.31 | -0.248% | 124 | -6.644% |
| 2025-10-23 | 96.75 | 96.75 | 96.55 | 96.55 | -0.083% | 2,365 | -6.876% |
| 2025-10-22 | 96.63 | 96.63 | 96.63 | 96.63 | -0.306% | 1,983 | -6.953% |
| 2025-10-21 | 96.93 | 96.93 | 96.93 | 96.93 | +0.944% | 300 | -7.238% |
| 2025-10-14 | 96.02 | 96.02 | 96.02 | 96.02 | +0.104% | 4,280 | -6.362% |
| 2025-10-13 | 95.92 | 95.92 | 95.92 | 95.92 | +0.443% | 733 | -6.264% |
| 2025-10-07 | 95.55 | 95.55 | 95.50 | 95.50 | -0.118% | 20,133 | -5.849% |
| 2025-10-06 | 95.61 | 95.61 | 95.61 | 95.61 | -0.547% | 177 | -5.960% |
| 2025-10-03 | 96.14 | 96.14 | 96.14 | 96.14 | +0.445% | 167 | -6.475% |
| 2025-10-02 | 95.92 | 95.92 | 95.71 | 95.71 | +0.578% | 292 | -6.059% |
| 2025-09-25 | 95.36 | 95.36 | 95.16 | 95.16 | -0.466% | 5,300 | -5.516% |
| 2025-09-23 | 95.61 | 95.61 | 95.61 | 95.61 | -0.349% | 250 | -5.956% |
| 2025-09-15 | 95.94 | 95.94 | 95.94 | 95.94 | +0.335% | 1,390 | -6.285% |
| 2025-09-12 | 95.62 | 95.62 | 95.62 | 95.62 | -0.235% | 320 | -5.970% |
| 2025-09-09 | 95.85 | 95.85 | 95.85 | 95.85 | +0.320% | 100 | -6.192% |
| 2025-09-08 | 95.54 | 95.54 | 95.54 | 95.54 | +0.663% | 133 | -5.892% |
| 2025-09-03 | 94.41 | 94.91 | 94.41 | 94.91 | +0.280% | 761 | -5.267% |
| 2025-08-29 | 94.44 | 94.65 | 94.44 | 94.65 | +0.009% | 1,241 | -5.002% |
| 2025-08-25 | 94.64 | 94.64 | 94.64 | 94.64 | +0.736% | 1,250 | -4.994% |
| 2025-08-13 | 94.68 | 94.68 | 93.95 | 93.95 | +0.104% | 946 | -4.295% |
| 2025-08-12 | 93.85 | 93.85 | 93.85 | 93.85 | -0.438% | 757 | -4.195% |
| 2025-08-07 | 94.26 | 94.26 | 94.26 | 94.26 | +0.085% | 170 | -4.614% |
| 2025-08-06 | 94.18 | 94.18 | 94.18 | 94.18 | -0.021% | 2,216 | -4.533% |
| 2025-08-05 | 94.20 | 94.20 | 94.20 | 94.20 | -0.008% | 1,776 | -4.554% |
| 2025-08-04 | 94.21 | 94.21 | 94.21 | 94.21 | +0.961% | 388 | -4.561% |
| 2025-07-30 | 93.31 | 93.31 | 93.31 | 93.31 | +0.122% | 160 | -3.644% |
| 2025-07-29 | 93.29 | 93.29 | 93.20 | 93.20 | -0.082% | 5,146 | -3.527% |
| 2025-07-28 | 93.28 | 93.28 | 93.28 | 93.28 | +0.575% | 624 | -3.606% |
| 2025-07-17 | 92.74 | 92.74 | 92.74 | 92.74 | +0.495% | 1,408 | -3.052% |
| 2025-07-16 | 92.65 | 92.65 | 92.29 | 92.29 | -0.654% | 4,459 | -2.572% |
| 2025-07-11 | 92.89 | 92.89 | 92.89 | 92.89 | +0.162% | 724 | -3.208% |
| 2025-07-08 | 92.74 | 92.74 | 92.74 | 92.74 | +0.064% | 2,156 | -3.052% |
| 2025-07-07 | 92.68 | 92.68 | 92.68 | 92.68 | -0.557% | 114 | -2.990% |
| 2025-07-03 | 93.16 | 93.20 | 93.16 | 93.20 | -0.366% | 534 | -3.530% |
| 2025-07-02 | 93.55 | 93.55 | 93.55 | 93.55 | -0.129% | 114 | -3.884% |
| 2025-07-01 | 93.77 | 93.80 | 93.66 | 93.67 | +0.692% | 35,800 | -4.007% |
| 2025-06-25 | 93.02 | 93.02 | 93.02 | 93.02 | +0.148% | 108 | -3.343% |
| 2025-06-18 | 92.89 | 92.89 | 92.89 | 92.89 | +0.283% | 161 | -3.200% |
| 2025-06-12 | 92.62 | 92.62 | 92.62 | 92.62 | +0.236% | 2,164 | -2.926% |
| 2025-06-10 | 92.41 | 92.41 | 92.41 | 92.41 | +0.045% | 116 | -2.697% |
| 2025-06-04 | 92.30 | 92.36 | 92.26 | 92.36 | -0.059% | 7,900 | -2.653% |
| 2025-06-03 | 92.42 | 92.42 | 92.42 | 92.42 | +0.487% | 116 | -2.710% |
| 2025-05-27 | 91.97 | 91.97 | 91.97 | 91.97 | +0.652% | 14,512 | -2.236% |
| 2025-05-23 | 91.37 | 91.37 | 91.37 | 91.37 | -0.398% | 3,286 | -1.599% |
| 2025-05-22 | 90.96 | 91.74 | 90.96 | 91.74 | +0.124% | 1,466 | -1.990% |
| 2025-05-19 | 91.63 | 91.63 | 91.63 | 91.63 | -1.850% | 574 | -1.869% |
| 2025-05-13 | 93.35 | 93.35 | 93.35 | 93.35 | -0.107% | 2,675 | -3.685% |
| 2025-05-12 | 93.64 | 93.64 | 93.45 | 93.45 | -0.922% | 2,902 | -3.788% |
| 2025-04-29 | 94.32 | 94.32 | 94.32 | 94.32 | +0.021% | 633 | -4.675% |
| 2025-04-28 | 94.30 | 94.30 | 94.30 | 94.30 | +0.981% | 1,175 | -4.655% |
| 2025-04-22 | 93.39 | 93.39 | 93.39 | 93.39 | +0.363% | 355 | -3.719% |
| 2025-04-15 | 93.05 | 93.05 | 93.05 | 93.05 | +0.114% | 1,111 | -3.370% |
| 2025-04-10 | 92.94 | 92.94 | 92.94 | 92.94 | +0.475% | 478 | -3.260% |
| 2025-04-09 | 92.50 | 92.50 | 92.50 | 92.50 | -1.230% | 949 | -2.800% |
| 2025-04-07 | 93.66 | 93.66 | 93.66 | 93.66 | -0.709% | 975 | -3.996% |
| 2025-04-01 | 94.53 | 94.53 | 94.32 | 94.32 | +0.323% | 920 | -4.676% |
| 2025-03-28 | 94.02 | 94.02 | 94.02 | 94.02 | +0.563% | 600 | -4.368% |
| 2025-03-27 | 93.49 | 93.49 | 93.49 | 93.49 | -1.104% | 1,700 | -3.829% |
| 2025-03-20 | 94.54 | 94.54 | 94.54 | 94.54 | +1.109% | 1,290 | -4.891% |
| 2025-03-12 | 93.50 | 93.50 | 93.50 | 93.50 | -1.146% | 3,638 | -3.836% |
| 2025-03-10 | 94.58 | 94.58 | 94.58 | 94.58 | +0.865% | 388 | -4.938% |
| 2025-02-27 | 93.77 | 93.77 | 93.77 | 93.77 | +0.011% | 192 | -4.116% |
| 2025-02-26 | 93.72 | 93.76 | 93.72 | 93.76 | +1.166% | 1,795 | -4.106% |
| 2025-02-18 | 92.68 | 92.68 | 92.68 | 92.68 | +0.139% | 2,791 | -2.988% |
| 2025-02-07 | 92.55 | 92.55 | 92.55 | 92.55 | -0.437% | 880 | -2.853% |
| 2025-02-06 | 92.96 | 92.96 | 92.96 | 92.96 | +0.306% | 2,999 | -3.278% |
| 2025-02-03 | 92.55 | 92.68 | 92.55 | 92.68 | +0.263% | 8,634 | -2.982% |
| 2025-01-31 | 92.43 | 92.43 | 92.43 | 92.43 | -0.057% | 4,823 | -2.727% |
| 2025-01-28 | 92.49 | 92.49 | 92.49 | 92.49 | +0.941% | 545 | -2.782% |
| 2025-01-23 | 91.93 | 91.93 | 91.62 | 91.62 | -0.430% | 1,741 | -1.867% |
| 2025-01-22 | 92.02 | 92.02 | 92.02 | 92.02 | +0.917% | 460 | -2.290% |
| 2025-01-15 | 91.18 | 91.18 | 91.18 | 91.18 | +0.506% | 1,645 | -1.393% |
| 2025-01-14 | 90.72 | 90.72 | 90.72 | 90.72 | -0.176% | 4,616 | -0.894% |
| 2025-01-10 | 90.93 | 90.93 | 90.88 | 90.88 | -0.837% | 558 | -1.069% |
| 2025-01-07 | 91.60 | 91.65 | 91.60 | 91.65 | -0.480% | 2,075 | -1.896% |
| 2024-12-31 | 92.09 | 92.09 | 92.09 | 92.09 | +0.001% | 100 | -2.368% |
| 2024-12-27 | 92.09 | 92.09 | 92.09 | 92.09 | +0.073% | 3,855 | -2.367% |
| 2024-12-20 | 92.03 | 92.03 | 92.03 | 92.03 | -0.512% | 427 | -2.296% |
| 2024-12-18 | 92.75 | 92.75 | 92.50 | 92.50 | -0.797% | 1,050 | -2.797% |
| 2024-12-10 | 93.24 | 93.24 | 93.24 | 93.24 | -0.260% | 368 | -3.571% |
| 2024-12-04 | 93.49 | 93.49 | 93.49 | 93.49 | +0.250% | 5,766 | -3.823% |
| 2024-11-29 | 93.25 | 93.25 | 93.25 | 93.25 | +0.179% | 239 | -3.582% |
| 2024-11-27 | 93.09 | 93.09 | 93.09 | 93.09 | +0.313% | 1,060 | -3.409% |
| 2024-11-26 | 92.80 | 92.80 | 92.80 | 92.80 | +0.949% | 200 | -3.107% |
| 2024-11-22 | 91.92 | 91.92 | 91.92 | 91.92 | -0.253% | 1,577 | -2.187% |
| 2024-11-20 | 92.16 | 92.16 | 92.16 | 92.16 | -0.248% | 35,227 | -2.434% |
| 2024-11-19 | 92.39 | 92.39 | 92.39 | 92.39 | +0.317% | 828 | -2.677% |
| 2024-11-14 | 92.09 | 92.09 | 92.09 | 92.09 | -1.920% | 147 | -2.368% |
| 2024-11-13 | 93.98 | 93.98 | 93.90 | 93.90 | -0.578% | 3,153 | -4.243% |
| 2024-11-08 | 94.64 | 94.65 | 94.44 | 94.44 | +0.414% | 19,632 | -4.796% |
| 2024-11-07 | 94.05 | 94.05 | 94.05 | 94.05 | -0.209% | 102 | -4.401% |
| 2024-11-05 | 94.25 | 94.25 | 94.25 | 94.25 | -0.156% | 6,000 | -4.601% |
| 2024-11-01 | 94.40 | 94.40 | 94.40 | 94.40 | -1.263% | 600 | -4.750% |
| 2024-10-11 | 95.60 | 95.60 | 95.60 | 95.60 | -1.306% | 1,390 | -5.953% |
| 2024-09-18 | 96.87 | 96.87 | 96.87 | 96.87 | +1.151% | 223 | -7.182% |
| 2024-08-30 | 95.77 | 95.77 | 95.77 | 95.77 | +0.302% | 508 | -6.113% |
| 2024-08-20 | 95.48 | 95.48 | 95.48 | 95.48 | +2.081% | 1,962 | -5.830% |
| 2024-07-31 | 93.53 | 93.53 | 93.53 | 93.53 | +1.107% | 626 | -3.871% |
| 2024-06-27 | 92.51 | 92.51 | 92.51 | 92.51 | +1.726% | 1,100 | -2.807% |
| 2024-05-31 | 90.94 | 90.94 | 90.94 | 90.94 | -0.422% | 1,103 | -1.129% |
| 2024-05-22 | 91.33 | 91.33 | 91.33 | 91.33 | -0.133% | 806 | -1.547% |
| 2024-05-16 | 91.45 | 91.45 | 91.45 | 91.45 | -1.972% | 262 | -1.678% |
| 2024-05-15 | 93.29 | 93.29 | 93.29 | 93.29 | +0.691% | 432 | -3.616% |
| 2024-05-13 | 92.65 | 92.65 | 92.65 | 92.65 | +0.708% | 151 | -2.950% |
| 2024-05-08 | 92.00 | 92.00 | 92.00 | 92.00 | +0.667% | 150 | -2.263% |
| 2024-04-26 | 91.39 | 91.39 | 91.39 | 91.39 | +0.221% | 165 | -1.611% |
| 2024-04-15 | 91.18 | 91.18 | 91.18 | 91.18 | +0.036% | 952 | -1.394% |
| 2024-04-11 | 91.15 | 91.15 | 91.15 | 91.15 | -0.775% | 425 | -1.359% |
| 2024-04-10 | 91.86 | 91.86 | 91.86 | 91.86 | -1.154% | 174 | -2.124% |
| 2024-04-04 | 92.81 | 92.94 | 92.81 | 92.94 | -0.532% | 419 | -3.253% |
| 2024-03-28 | 93.43 | 93.43 | 93.43 | 93.43 | -0.079% | 7,532 | -3.767% |
| 2024-03-27 | 93.51 | 93.51 | 93.51 | 93.51 | +0.412% | 1,386 | -3.843% |
| 2024-03-25 | 93.12 | 93.12 | 93.12 | 93.12 | +0.464% | 501 | -3.447% |
| 2024-03-20 | 92.69 | 92.69 | 92.69 | 92.69 | -0.100% | 100 | -3.000% |
| 2024-03-15 | 92.79 | 92.79 | 92.79 | 92.79 | +0.072% | 950 | -3.097% |
| 2024-02-29 | 92.72 | 92.72 | 92.72 | 92.72 | +0.242% | 539 | -3.027% |
| 2024-02-28 | 92.50 | 92.50 | 92.50 | 92.50 | +0.165% | 108 | -2.793% |
| 2024-02-27 | 92.34 | 92.34 | 92.34 | 92.34 | -0.032% | 232 | -2.632% |
| 2024-02-26 | 92.37 | 92.37 | 92.37 | 92.37 | -0.951% | 2,570 | -2.664% |
| 2024-02-08 | 93.26 | 93.26 | 93.26 | 93.26 | -0.156% | 687 | -3.589% |
| 2024-02-07 | 93.40 | 93.41 | 93.40 | 93.41 | +0.342% | 6,631 | -3.740% |
| 2024-02-06 | 93.09 | 93.09 | 93.09 | 93.09 | +0.153% | 483 | -3.411% |
| 2024-02-05 | 92.95 | 92.95 | 92.95 | 92.95 | -1.223% | 956 | -3.263% |
| 2024-02-02 | 94.10 | 94.10 | 94.10 | 94.10 | +1.046% | 409 | -4.446% |
| 2024-01-29 | 93.30 | 93.30 | 93.12 | 93.12 | -0.036% | 11,031 | -3.447% |
| 2024-01-26 | 93.16 | 93.16 | 93.16 | 93.16 | +0.294% | 187 | -3.482% |
| 2024-01-25 | 92.88 | 92.88 | 92.88 | 92.88 | -0.076% | 383 | -3.198% |
| 2024-01-24 | 93.12 | 93.12 | 92.95 | 92.95 | -0.035% | 2,559 | -3.271% |
| 2024-01-23 | 92.99 | 92.99 | 92.99 | 92.99 | +0.147% | 148 | -3.305% |
| 2024-01-18 | 92.85 | 92.85 | 92.85 | 92.85 | -0.805% | 110 | -3.163% |
| 2024-01-16 | 93.60 | 93.60 | 93.60 | 93.60 | +0.203% | 2,540 | -3.942% |
| 2024-01-11 | 93.41 | 93.41 | 93.41 | 93.41 | -0.132% | 538 | -3.747% |
| 2024-01-09 | 93.54 | 93.54 | 93.54 | 93.54 | -0.521% | 2,637 | -3.874% |
| 2023-12-27 | 94.34 | 94.34 | 94.03 | 94.03 | -0.160% | 1,083 | -4.375% |
| 2023-12-21 | 94.18 | 94.18 | 94.18 | 94.18 | +0.224% | 706 | -4.528% |
| 2023-12-20 | 93.97 | 93.97 | 93.97 | 93.97 | +0.282% | 1,287 | -4.314% |
| 2023-12-15 | 93.85 | 93.85 | 93.70 | 93.70 | +0.193% | 3,843 | -4.045% |
| 2023-12-14 | 93.52 | 93.52 | 93.52 | 93.52 | +1.588% | 10,820 | -3.859% |
| 2023-12-13 | 92.06 | 92.06 | 92.06 | 92.06 | +0.755% | 1,591 | -2.332% |
| 2023-12-11 | 91.37 | 91.37 | 91.37 | 91.37 | -0.566% | 786 | -1.594% |
| 2023-12-05 | 91.89 | 91.89 | 91.89 | 91.89 | +1.166% | 167 | -2.151% |
| 2023-11-29 | 90.83 | 90.83 | 90.83 | 90.83 | +0.813% | 150 | -1.010% |
| 2023-11-20 | 89.77 | 90.32 | 89.77 | 90.10 | -0.046% | 33,404 | -0.206% |
| 2023-11-17 | 90.14 | 90.14 | 90.14 | 90.14 | +0.250% | 6,548 | -0.251% |
| 2023-11-16 | 89.92 | 89.92 | 89.92 | 89.92 | -1.100% | 386 | -0.002% |
| 2023-11-15 | 90.92 | 90.92 | 90.92 | 90.92 | -0.196% | 133 | -1.102% |
| 2023-11-14 | 91.09 | 91.09 | 91.09 | 91.09 | +0.953% | 115 | -1.297% |
| 2023-11-10 | 90.47 | 90.47 | 90.23 | 90.23 | +0.122% | 1,767 | -0.356% |
| 2023-11-07 | 90.12 | 90.12 | 90.12 | 90.12 | -0.045% | 120 | -0.235% |
| 2023-11-06 | 90.17 | 90.17 | 90.17 | 90.17 | +0.575% | 162 | -0.279% |
| 2023-11-02 | 89.65 | 89.65 | 89.65 | 89.65 | +1.185% | 3,395 | +0.294% |
| 2023-10-31 | 88.66 | 88.66 | 88.60 | 88.60 | +0.361% | 1,433 | +1.482% |
| 2023-10-26 | 88.28 | 88.28 | 88.28 | 88.28 | +0.335% | 3,636 | +1.849% |
| 2023-10-23 | 87.99 | 87.99 | 87.99 | 87.99 | -0.204% | 3,107 | +2.190% |
| 2023-10-18 | 88.17 | 88.17 | 88.17 | 88.17 | -1.825% | 424 | +1.982% |
| 2023-10-11 | 89.81 | 89.81 | 89.81 | 89.81 | +0.436% | 3,361 | +0.120% |
| 2023-10-10 | 89.42 | 89.42 | 89.42 | 89.42 | +0.134% | 2,028 | +0.557% |
| 2023-10-09 | 89.30 | 89.30 | 89.30 | 89.30 | +0.102% | 175 | +0.692% |
| 2023-10-05 | 89.20 | 89.20 | 89.20 | 89.20 | +0.735% | 1,324 | +0.794% |
| 2023-10-04 | 88.55 | 88.55 | 88.55 | 88.55 | -2.640% | 109 | +1.535% |
| 2023-09-20 | 91.39 | 91.39 | 90.96 | 90.96 | -0.131% | 232 | -1.146% |
| 2023-09-19 | 91.07 | 91.07 | 91.07 | 91.07 | +0.099% | 724 | -1.275% |
| 2023-09-06 | 90.98 | 90.98 | 90.98 | 90.98 | -0.981% | 3,606 | -1.177% |
| 2023-09-01 | 91.88 | 91.89 | 91.88 | 91.89 | +0.133% | 1,350 | -2.147% |
| 2023-08-29 | 91.92 | 91.92 | 91.76 | 91.76 | +0.472% | 1,188 | -2.017% |
| 2023-08-24 | 91.33 | 91.33 | 91.33 | 91.33 | +0.893% | 12,223 | -1.554% |
| 2023-08-21 | 90.52 | 90.52 | 90.52 | 90.52 | -0.315% | 1,321 | -0.676% |
| 2023-08-18 | 90.81 | 90.81 | 90.81 | 90.81 | -1.862% | 658 | -0.989% |
| 2023-08-10 | 92.53 | 92.53 | 92.53 | 92.53 | +1.002% | 1,299 | -2.832% |
| 2023-08-03 | 91.62 | 91.62 | 91.62 | 91.62 | -1.251% | 381 | -1.858% |
| 2023-07-28 | 92.78 | 92.78 | 92.78 | 92.78 | +0.025% | 101 | -3.086% |
| 2023-07-27 | 92.75 | 92.75 | 92.75 | 92.75 | -0.326% | 854 | -3.062% |
| 2023-07-26 | 93.06 | 93.06 | 93.06 | 93.06 | -0.257% | 824 | -3.378% |
| 2023-07-24 | 93.31 | 93.31 | 93.30 | 93.30 | -0.164% | 410 | -3.627% |
| 2023-07-21 | 93.45 | 93.45 | 93.45 | 93.45 | +0.207% | 411 | -3.785% |
| 2023-07-20 | 93.26 | 93.26 | 93.26 | 93.26 | +0.115% | 229 | -3.585% |
| 2023-07-18 | 93.15 | 93.15 | 93.15 | 93.15 | -0.403% | 1,360 | -3.475% |
| 2023-07-13 | 93.53 | 93.53 | 93.53 | 93.53 | +1.476% | 222 | -3.864% |
| 2023-07-11 | 92.17 | 92.17 | 92.17 | 92.17 | +0.250% | 373 | -2.444% |
| 2023-07-10 | 91.91 | 91.94 | 91.91 | 91.94 | -0.098% | 1,205 | -2.200% |
| 2023-07-07 | 92.03 | 92.03 | 92.03 | 92.03 | +0.783% | 153 | -2.296% |
| 2023-07-06 | 91.31 | 91.31 | 91.31 | 91.31 | -1.473% | 764 | -1.531% |
| 2023-07-05 | 92.67 | 92.68 | 92.67 | 92.68 | -0.462% | 428 | -2.982% |
| 2023-07-03 | 93.12 | 93.12 | 93.11 | 93.11 | +0.226% | 438 | -3.430% |
| 2023-06-30 | 92.90 | 92.90 | 92.90 | 92.90 | -0.525% | 412 | -3.211% |
| 2023-06-29 | 93.39 | 93.39 | 93.39 | 93.39 | +0.721% | 195 | -3.719% |
| 2023-06-27 | 93.00 | 93.00 | 92.72 | 92.72 | -0.684% | 1,972 | -3.025% |
| 2023-06-26 | 93.36 | 93.36 | 93.36 | 93.36 | +0.043% | 355 | -3.689% |
| 2023-06-23 | 93.33 | 93.33 | 93.32 | 93.32 | +0.466% | 40,717 | -3.647% |
| 2023-06-22 | 92.97 | 92.97 | 92.88 | 92.88 | -0.154% | 3,664 | -3.198% |
| 2023-06-16 | 93.03 | 93.03 | 93.03 | 93.03 | +0.296% | 832 | -3.347% |
| 2023-06-12 | 92.75 | 92.75 | 92.75 | 92.75 | -0.317% | 155 | -3.061% |
| 2023-06-09 | 93.03 | 93.05 | 93.03 | 93.05 | +0.365% | 3,702 | -3.367% |
| 2023-06-08 | 93.01 | 93.01 | 92.71 | 92.71 | -0.308% | 579 | -3.015% |
| 2023-06-06 | 93.05 | 93.05 | 93.00 | 93.00 | -0.366% | 474 | -3.314% |
| 2023-06-05 | 93.34 | 93.34 | 93.34 | 93.34 | +0.143% | 326 | -3.668% |
| 2023-06-02 | 93.20 | 93.20 | 93.20 | 93.20 | -0.509% | 213 | -3.530% |
| 2023-06-01 | 93.67 | 93.68 | 93.67 | 93.68 | +0.758% | 313 | -4.021% |
| 2023-05-24 | 92.98 | 92.98 | 92.98 | 92.98 | +0.388% | 763 | -3.293% |
| 2023-05-23 | 92.62 | 92.62 | 92.62 | 92.62 | -0.620% | 543 | -2.919% |
| 2023-05-19 | 93.19 | 93.19 | 93.19 | 93.19 | -3.755% | 353 | -3.520% |
| 2023-05-15 | 96.83 | 96.83 | 96.83 | 96.83 | +1.215% | 261 | -7.143% |
| 2023-04-28 | 95.67 | 95.67 | 95.67 | 95.67 | +0.439% | 392 | -6.015% |
| 2023-04-26 | 95.26 | 95.50 | 95.25 | 95.25 | -0.543% | 9,378 | -5.603% |
| 2023-04-25 | 95.77 | 95.77 | 95.77 | 95.77 | +1.122% | 773 | -6.115% |
| 2023-04-19 | 94.71 | 94.71 | 94.71 | 94.71 | +0.411% | 297 | -5.062% |
| 2023-04-18 | 94.32 | 94.32 | 94.32 | 94.32 | -0.085% | 853 | -4.672% |
| 2023-04-17 | 94.40 | 94.40 | 94.40 | 94.40 | -1.453% | 1,245 | -4.753% |
| 2023-04-13 | 95.94 | 95.97 | 95.79 | 95.79 | -0.426% | 1,305 | -6.137% |
| 2023-04-06 | 96.35 | 96.35 | 96.20 | 96.20 | +1.315% | 273 | -6.537% |
| 2023-03-30 | 94.95 | 94.95 | 94.95 | 94.95 | +0.472% | 850 | -5.308% |
| 2023-03-28 | 94.46 | 94.51 | 94.46 | 94.51 | -0.936% | 1,050 | -4.861% |
| 2023-03-23 | 94.88 | 95.40 | 94.88 | 95.40 | +0.681% | 331 | -5.751% |
| 2023-03-21 | 94.08 | 94.75 | 77.70 | 94.75 | -0.051% | 18,693 | -5.109% |
| 2023-03-20 | 94.80 | 94.80 | 94.80 | 94.80 | +2.294% | 270 | -5.157% |
| 2023-03-08 | 92.68 | 92.68 | 92.68 | 92.68 | +0.463% | 172 | -2.982% |
| 2023-03-06 | 92.25 | 92.25 | 92.25 | 92.25 | -0.070% | 196 | -2.532% |
| 2023-03-03 | 92.31 | 92.31 | 92.31 | 92.31 | -0.640% | 294 | -2.600% |
| 2023-02-27 | 92.00 | 92.91 | 92.00 | 92.91 | +0.490% | 777 | -3.224% |
| 2023-02-22 | 92.46 | 92.46 | 92.46 | 92.46 | -0.870% | 392 | -2.749% |
| 2023-02-17 | 93.27 | 93.27 | 93.27 | 93.27 | +0.481% | 329 | -3.596% |
| 2023-02-16 | 92.82 | 92.82 | 92.82 | 92.82 | -0.678% | 1,314 | -3.132% |
| 2023-02-15 | 93.45 | 93.45 | 93.45 | 93.45 | -0.642% | 366 | -3.788% |
| 2023-02-14 | 94.06 | 94.06 | 94.06 | 94.06 | -0.975% | 632 | -4.406% |
| 2023-02-06 | 94.98 | 94.98 | 94.98 | 94.98 | -0.309% | 100 | -5.338% |
| 2023-02-03 | 95.28 | 95.28 | 95.28 | 95.28 | +0.111% | 200 | -5.630% |
| 2023-02-01 | 95.17 | 95.17 | 95.17 | 95.17 | +0.026% | 232 | -5.526% |
| 2023-01-31 | 95.15 | 95.15 | 95.15 | 95.15 | +0.126% | 421 | -5.501% |
| 2023-01-30 | 95.03 | 95.03 | 95.03 | 95.03 | -0.440% | 577 | -5.382% |
| 2023-01-25 | 95.44 | 95.45 | 95.44 | 95.45 | +0.210% | 1,498 | -5.798% |
| 2023-01-24 | 95.25 | 95.25 | 95.25 | 95.25 | -0.008% | 512 | -5.601% |
| 2023-01-23 | 95.25 | 95.25 | 95.25 | 95.25 | +0.430% | 1,320 | -5.608% |
| 2023-01-17 | 94.85 | 94.85 | 94.85 | 94.85 | -0.410% | 536 | -5.202% |
| 2023-01-13 | 95.24 | 95.24 | 95.24 | 95.24 | +1.228% | 318 | -5.591% |
| 2023-01-11 | 94.08 | 94.08 | 94.08 | 94.08 | -0.333% | 598 | -4.431% |
| 2023-01-09 | 94.22 | 94.40 | 94.22 | 94.40 | +2.623% | 568 | -4.750% |
| 2022-12-30 | 91.98 | 91.98 | 91.98 | 91.98 | -0.304% | 462 | -2.252% |
| 2022-12-28 | 92.26 | 92.26 | 92.26 | 92.26 | -0.918% | 4,000 | -2.549% |
| 2022-12-21 | 93.12 | 93.12 | 93.12 | 93.12 | -1.482% | 233 | -3.443% |
| 2022-12-14 | 94.52 | 94.52 | 94.52 | 94.52 | +0.650% | 310 | -4.874% |
| 2022-12-12 | 93.91 | 93.91 | 93.91 | 93.91 | -0.103% | 123 | -4.256% |
| 2022-12-09 | 94.01 | 94.01 | 94.01 | 94.01 | +0.007% | 484 | -4.355% |
| 2022-12-08 | 94.00 | 94.00 | 94.00 | 94.00 | +0.754% | 1,271 | -4.348% |
| 2022-12-01 | 93.30 | 93.30 | 93.30 | 93.30 | +3.548% | 3,107 | -3.627% |
| 2022-11-30 | 92.09 | 92.09 | 90.10 | 90.10 | -2.685% | 1,148 | -0.207% |
| 2022-11-29 | 92.44 | 92.59 | 92.44 | 92.59 | -0.445% | 232 | -2.887% |
| 2022-11-28 | 92.66 | 93.00 | 92.66 | 93.00 | +0.284% | 3,145 | -3.319% |
| 2022-11-23 | 92.74 | 92.74 | 92.74 | 92.74 | +0.961% | 1,639 | -3.044% |
| 2022-11-21 | 91.85 | 91.85 | 91.85 | 91.85 | -1.444% | 162 | -2.113% |
| 2022-11-16 | 92.86 | 93.20 | 92.86 | 93.20 | +3.401% | 1,708 | -3.527% |
| 2022-11-08 | 90.13 | 90.13 | 90.13 | 90.13 | +0.373% | 2,189 | -0.246% |
| 2022-11-07 | 89.80 | 89.80 | 89.80 | 89.80 | -0.504% | 134 | +0.126% |
| 2022-11-04 | 90.26 | 90.26 | 90.26 | 90.26 | -0.770% | 208 | -0.379% |
| 2022-11-02 | 90.96 | 90.96 | 90.96 | 90.96 | -0.120% | 254 | -1.146% |
| 2022-10-27 | 91.00 | 91.06 | 91.00 | 91.06 | +0.513% | 3,004 | -1.264% |
| 2022-10-26 | 90.60 | 90.60 | 90.60 | 90.60 | +1.438% | 1,193 | -0.758% |
| 2022-10-21 | 89.32 | 89.32 | 89.32 | 89.32 | -1.162% | 301 | +0.669% |
| 2022-10-19 | 90.14 | 90.37 | 90.14 | 90.37 | 0.000% | 1,599 | -0.500% |