IHSRF
ISHARES VI S&P 500 ETF
stockOTCETF
EODOct 1, 2026
116.99USD+0.029%(+0.03)2,003
IHSRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 117.01 | 117.01 | 116.99 | 116.99 | +0.029% | 2,003 | 0.000% |
| 2026-09-30 | 117.20 | 117.34 | 116.95 | 116.95 | +0.029% | 9,109 | +0.029% |
| 2026-09-28 | 116.92 | 116.92 | 116.92 | 116.92 | -0.358% | 310 | +0.059% |
| 2026-09-25 | 117.34 | 117.34 | 117.34 | 117.34 | -0.358% | 535 | -0.300% |
| 2026-09-24 | 117.76 | 117.76 | 117.76 | 117.76 | -0.233% | 197 | -0.656% |
| 2026-09-21 | 118.04 | 118.04 | 118.04 | 118.04 | +0.542% | 2,762 | -0.888% |
| 2026-09-18 | 117.69 | 117.69 | 117.16 | 117.40 | -0.271% | 52,658 | -0.351% |
| 2026-09-17 | 117.71 | 117.72 | 117.67 | 117.72 | -0.517% | 1,812 | -0.620% |
| 2026-09-16 | 118.06 | 118.33 | 118.06 | 118.33 | +0.102% | 433 | -1.135% |
| 2026-09-14 | 118.21 | 118.21 | 118.21 | 118.21 | +0.543% | 211 | -1.033% |
| 2026-09-09 | 117.57 | 117.57 | 117.57 | 117.57 | -0.489% | 126 | -0.496% |
| 2026-09-08 | 118.15 | 118.15 | 118.15 | 118.15 | -0.472% | 807 | -0.982% |
| 2026-09-02 | 118.75 | 118.75 | 118.70 | 118.71 | +0.518% | 1,757 | -1.450% |
| 2026-09-01 | 118.55 | 118.56 | 118.10 | 118.10 | -1.015% | 1,008 | -0.939% |
| 2026-08-31 | 118.50 | 119.31 | 118.50 | 119.31 | -0.184% | 1,081 | -1.944% |
| 2026-08-27 | 119.53 | 119.53 | 119.53 | 119.53 | +0.859% | 1,527 | -2.124% |
| 2026-08-26 | 118.51 | 118.51 | 118.51 | 118.51 | +0.427% | 703 | -1.283% |
| 2026-08-25 | 118.45 | 118.52 | 118.01 | 118.01 | -0.577% | 3,964 | -0.862% |
| 2026-08-21 | 118.69 | 118.69 | 118.69 | 118.69 | -0.377% | 446 | -1.434% |
| 2026-08-19 | 119.14 | 119.14 | 119.14 | 119.14 | +0.932% | 372 | -1.806% |
| 2026-08-18 | 118.05 | 118.05 | 118.04 | 118.04 | -0.407% | 2,234 | -0.890% |
| 2026-08-17 | 118.50 | 118.52 | 118.46 | 118.52 | -0.059% | 28,047 | -1.293% |
| 2026-08-14 | 118.59 | 118.59 | 118.59 | 118.59 | -0.371% | 7,015 | -1.352% |
| 2026-08-11 | 119.11 | 119.11 | 119.03 | 119.03 | +1.582% | 1,412 | -1.718% |
| 2026-08-06 | 117.18 | 117.18 | 117.18 | 117.18 | -0.350% | 5,067 | -0.163% |
| 2026-08-05 | 117.87 | 117.87 | 117.47 | 117.59 | +2.136% | 1,271 | -0.513% |
| 2026-08-03 | 115.26 | 115.35 | 115.13 | 115.13 | +1.614% | 3,816 | +1.612% |
| 2026-07-30 | 113.30 | 113.30 | 113.30 | 113.30 | -1.095% | 6,890 | +3.253% |
| 2026-07-29 | 114.56 | 114.56 | 114.56 | 114.56 | +0.299% | 239 | +2.122% |
| 2026-07-28 | 114.84 | 115.05 | 114.22 | 114.22 | +0.669% | 2,184 | +2.428% |
| 2026-07-24 | 113.46 | 113.46 | 113.46 | 113.46 | +0.566% | 273 | +3.113% |
| 2026-07-23 | 113.01 | 113.01 | 112.82 | 112.82 | -0.714% | 2,994 | +3.697% |
| 2026-07-22 | 114.43 | 114.43 | 113.63 | 113.63 | -0.134% | 1,020 | +2.957% |
| 2026-07-20 | 113.78 | 113.78 | 113.78 | 113.78 | -0.250% | 953 | +2.818% |
| 2026-07-17 | 114.07 | 114.07 | 114.07 | 114.07 | +0.280% | 333 | +2.561% |
| 2026-07-15 | 113.81 | 113.81 | 113.75 | 113.75 | -0.346% | 2,281 | +2.848% |
| 2026-07-14 | 114.14 | 114.14 | 114.14 | 114.14 | -0.587% | 415 | +2.493% |
| 2026-07-13 | 114.82 | 114.82 | 114.82 | 114.82 | +0.044% | 296 | +1.891% |
| 2026-07-10 | 114.75 | 114.77 | 114.75 | 114.77 | +0.289% | 2,235 | +1.935% |
| 2026-07-08 | 114.44 | 114.44 | 114.44 | 114.44 | +0.060% | 100 | +2.230% |
| 2026-07-02 | 114.37 | 114.37 | 114.37 | 114.37 | +1.255% | 188 | +2.292% |
| 2026-06-29 | 112.95 | 112.95 | 112.95 | 112.95 | +0.151% | 359 | +3.575% |
| 2026-06-26 | 112.78 | 112.78 | 112.78 | 112.78 | +1.217% | 17,946 | +3.732% |
| 2026-06-25 | 111.42 | 111.42 | 111.42 | 111.42 | -0.511% | 145 | +4.994% |
| 2026-06-24 | 111.57 | 112.00 | 111.57 | 112.00 | +0.364% | 1,250 | +4.458% |
| 2026-06-23 | 111.42 | 111.59 | 111.42 | 111.59 | +0.323% | 238 | +4.838% |
| 2026-06-18 | 112.51 | 112.51 | 111.23 | 111.23 | -2.181% | 695 | +5.177% |
| 2026-06-15 | 113.71 | 113.71 | 113.71 | 113.71 | +1.124% | 3,882 | +2.883% |
| 2026-06-10 | 112.34 | 112.45 | 112.34 | 112.45 | -0.195% | 864 | +4.040% |
| 2026-06-09 | 112.67 | 112.67 | 112.67 | 112.67 | -1.025% | 788 | +3.836% |
| 2026-06-04 | 114.06 | 114.06 | 113.83 | 113.83 | +0.259% | 2,882 | +2.772% |
| 2026-06-03 | 113.57 | 113.57 | 113.48 | 113.54 | -0.209% | 8,575 | +3.038% |
| 2026-06-02 | 113.54 | 113.78 | 113.54 | 113.78 | +0.132% | 683 | +2.823% |
| 2026-05-29 | 113.54 | 113.63 | 113.54 | 113.63 | +0.318% | 129,834 | +2.959% |
| 2026-05-28 | 112.79 | 113.27 | 112.79 | 113.27 | +1.874% | 7,207 | +3.286% |
| 2026-05-21 | 111.18 | 111.18 | 111.18 | 111.18 | -0.826% | 250 | +5.221% |
| 2026-05-19 | 112.11 | 112.11 | 112.11 | 112.11 | +0.302% | 1,021 | +4.352% |
| 2026-05-18 | 111.47 | 111.77 | 111.47 | 111.77 | +0.639% | 422,453 | +4.667% |
| 2026-05-15 | 111.06 | 111.06 | 111.06 | 111.06 | -0.393% | 147,215 | +5.336% |
| 2026-05-14 | 111.36 | 111.88 | 111.36 | 111.50 | +1.251% | 5,672 | +4.922% |
| 2026-05-12 | 110.08 | 110.12 | 110.08 | 110.12 | -0.093% | 2,766 | +6.235% |
| 2026-05-08 | 110.23 | 110.23 | 110.23 | 110.23 | +0.355% | 136 | +6.136% |
| 2026-05-07 | 109.89 | 109.91 | 109.83 | 109.83 | +1.311% | 4,582 | +6.513% |
| 2026-04-29 | 108.41 | 108.41 | 108.41 | 108.41 | +0.072% | 474 | +7.909% |
| 2026-04-28 | 108.34 | 108.34 | 108.34 | 108.34 | -0.101% | 3,180 | +7.987% |
| 2026-04-22 | 108.45 | 108.45 | 108.45 | 108.45 | +0.249% | 218 | +7.877% |
| 2026-04-21 | 108.83 | 108.83 | 108.18 | 108.18 | -0.309% | 643 | +8.146% |
| 2026-04-20 | 108.98 | 108.98 | 108.51 | 108.51 | -0.644% | 501 | +7.812% |
| 2026-04-17 | 109.21 | 109.21 | 109.21 | 109.21 | +2.705% | 602 | +7.118% |
| 2026-04-10 | 106.64 | 106.64 | 106.34 | 106.34 | -0.224% | 650 | +10.016% |
| 2026-04-08 | 106.58 | 106.58 | 106.58 | 106.58 | +1.822% | 244 | +9.769% |
| 2026-04-07 | 104.67 | 104.67 | 104.67 | 104.67 | -0.155% | 427 | +11.769% |
| 2026-04-01 | 104.83 | 104.83 | 104.83 | 104.83 | +0.547% | 404 | +11.596% |
| 2026-03-31 | 104.00 | 104.26 | 104.00 | 104.26 | +0.871% | 3,860 | +12.206% |
| 2026-03-27 | 103.39 | 103.39 | 103.36 | 103.36 | -1.595% | 864 | +13.184% |
| 2026-03-25 | 105.04 | 105.04 | 105.04 | 105.04 | +0.253% | 1,145 | +11.378% |
| 2026-03-24 | 104.77 | 104.77 | 104.77 | 104.77 | -0.890% | 356 | +11.660% |
| 2026-03-23 | 105.57 | 105.71 | 105.57 | 105.71 | +0.782% | 2,955 | +10.666% |
| 2026-03-20 | 104.89 | 104.89 | 104.89 | 104.89 | +0.858% | 115 | +11.532% |
| 2026-03-19 | 104.00 | 104.00 | 104.00 | 104.00 | -2.357% | 2,294 | +12.489% |
| 2026-03-18 | 106.85 | 106.85 | 106.41 | 106.51 | -1.013% | 1,643 | +9.838% |
| 2026-03-16 | 107.60 | 107.60 | 107.60 | 107.60 | -0.027% | 3,492 | +8.725% |
| 2026-03-11 | 107.63 | 107.63 | 107.63 | 107.63 | -0.575% | 1,925 | +8.696% |
| 2026-03-10 | 108.64 | 108.73 | 108.25 | 108.25 | -1.117% | 6,983 | +8.070% |
| 2026-03-05 | 109.48 | 109.48 | 109.48 | 109.48 | -0.417% | 4,532 | +6.863% |
| 2026-03-04 | 109.23 | 109.93 | 109.23 | 109.93 | +0.429% | 25,635 | +6.417% |
| 2026-03-03 | 109.46 | 109.46 | 109.46 | 109.46 | -0.559% | 437 | +6.873% |
| 2026-02-27 | 109.92 | 110.08 | 109.92 | 110.08 | -0.495% | 3,067 | +6.276% |
| 2026-02-26 | 110.63 | 110.63 | 110.63 | 110.63 | +0.910% | 227 | +5.750% |
| 2026-02-25 | 109.63 | 109.63 | 109.63 | 109.63 | +0.509% | 425 | +6.712% |
| 2026-02-24 | 109.08 | 109.08 | 109.08 | 109.08 | -0.056% | 1,287 | +7.255% |
| 2026-02-23 | 108.88 | 109.14 | 108.88 | 109.14 | -0.090% | 15,893 | +7.195% |
| 2026-02-20 | 109.23 | 109.23 | 109.23 | 109.23 | +0.160% | 572 | +7.098% |
| 2026-02-13 | 109.06 | 109.06 | 109.06 | 109.06 | -0.183% | 455 | +7.270% |
| 2026-02-12 | 110.05 | 110.05 | 109.26 | 109.26 | -0.896% | 1,811 | +7.073% |
| 2026-02-10 | 110.31 | 110.31 | 110.00 | 110.25 | -0.080% | 1,490 | +6.114% |
| 2026-02-09 | 110.03 | 110.34 | 110.03 | 110.34 | +1.477% | 2,330 | +6.030% |
| 2026-02-05 | 108.73 | 108.73 | 108.73 | 108.73 | -0.481% | 415 | +7.595% |
| 2026-02-04 | 109.26 | 109.26 | 109.26 | 109.26 | -0.880% | 890 | +7.078% |
| 2026-02-03 | 110.23 | 110.23 | 110.23 | 110.23 | +0.174% | 964 | +6.136% |
| 2026-02-02 | 110.27 | 110.27 | 109.75 | 110.03 | +1.215% | 1,032 | +6.321% |
| 2026-01-29 | 108.71 | 108.71 | 108.71 | 108.71 | -1.026% | 287 | +7.612% |
| 2026-01-28 | 109.84 | 109.84 | 109.84 | 109.84 | -0.014% | 347 | +6.508% |
| 2026-01-27 | 109.51 | 109.85 | 109.51 | 109.85 | +1.072% | 906 | +6.494% |
| 2026-01-23 | 108.64 | 108.69 | 108.64 | 108.69 | +0.429% | 4,178 | +7.635% |
| 2026-01-22 | 108.23 | 108.23 | 108.23 | 108.23 | +0.361% | 239 | +8.097% |
| 2026-01-21 | 107.84 | 107.84 | 107.84 | 107.84 | -0.423% | 420 | +8.487% |
| 2026-01-20 | 107.77 | 108.29 | 107.77 | 108.29 | -0.630% | 1,077 | +8.028% |
| 2026-01-16 | 108.92 | 108.98 | 108.92 | 108.98 | -0.786% | 1,285 | +7.348% |
| 2026-01-15 | 109.84 | 109.84 | 109.84 | 109.84 | +0.502% | 353 | +6.505% |
| 2026-01-14 | 109.20 | 109.29 | 109.13 | 109.29 | -0.220% | 637 | +7.039% |
| 2026-01-08 | 109.52 | 109.54 | 109.52 | 109.54 | -0.046% | 2,724 | +6.804% |
| 2026-01-07 | 109.49 | 109.64 | 109.49 | 109.59 | +1.248% | 2,611 | +6.756% |
| 2026-01-02 | 108.17 | 108.35 | 108.17 | 108.23 | -1.058% | 14,893 | +8.088% |
| 2025-12-31 | 109.47 | 109.47 | 109.39 | 109.39 | -0.085% | 725 | +6.945% |
| 2025-12-30 | 109.39 | 109.48 | 109.39 | 109.48 | -0.401% | 1,371 | +6.854% |
| 2025-12-29 | 109.82 | 109.93 | 109.82 | 109.93 | +0.183% | 2,097 | +6.425% |
| 2025-12-23 | 109.72 | 109.72 | 109.72 | 109.72 | +1.120% | 257 | +6.620% |
| 2025-12-19 | 108.60 | 108.70 | 108.51 | 108.51 | +0.088% | 2,699 | +7.814% |
| 2025-12-18 | 108.41 | 108.41 | 108.41 | 108.41 | +0.215% | 896 | +7.909% |
| 2025-12-17 | 108.18 | 108.18 | 108.18 | 108.18 | +0.330% | 1,153 | +8.141% |
| 2025-12-16 | 107.83 | 107.83 | 107.83 | 107.83 | -0.621% | 652 | +8.497% |
| 2025-12-15 | 108.29 | 108.50 | 108.25 | 108.50 | +0.307% | 1,065 | +7.824% |
| 2025-12-12 | 108.48 | 108.48 | 108.17 | 108.17 | +0.524% | 2,215 | +8.155% |
| 2025-12-11 | 107.71 | 108.40 | 107.60 | 107.60 | +0.168% | 1,955 | +8.721% |
| 2025-12-10 | 107.42 | 107.42 | 107.42 | 107.42 | -0.131% | 903 | +8.904% |
| 2025-12-09 | 107.56 | 107.56 | 107.56 | 107.56 | -0.848% | 560 | +8.762% |
| 2025-12-05 | 108.52 | 108.52 | 108.48 | 108.48 | +0.547% | 1,912 | +7.839% |
| 2025-12-03 | 107.89 | 107.89 | 107.89 | 107.89 | +0.374% | 321 | +8.429% |
| 2025-12-02 | 107.51 | 107.67 | 107.34 | 107.49 | -0.347% | 1,440 | +8.834% |
| 2025-12-01 | 107.87 | 107.87 | 107.87 | 107.87 | -0.253% | 132 | +8.457% |
| 2025-11-28 | 107.92 | 108.14 | 107.92 | 108.14 | +0.611% | 1,848 | +8.182% |
| 2025-11-26 | 107.43 | 107.48 | 107.43 | 107.48 | +0.571% | 1,123 | +8.843% |
| 2025-11-25 | 106.65 | 106.87 | 106.65 | 106.87 | +0.637% | 443 | +9.464% |
| 2025-11-24 | 106.06 | 106.20 | 106.06 | 106.20 | +1.198% | 2,577 | +10.162% |
| 2025-11-21 | 104.94 | 104.94 | 104.94 | 104.94 | -1.313% | 553 | +11.481% |
| 2025-11-20 | 106.29 | 106.34 | 106.29 | 106.34 | +0.862% | 940 | +10.018% |
| 2025-11-19 | 105.43 | 105.43 | 105.43 | 105.43 | -0.242% | 219 | +10.966% |
| 2025-11-18 | 105.68 | 105.68 | 105.68 | 105.68 | -0.487% | 927 | +10.698% |
| 2025-11-17 | 106.75 | 106.91 | 106.20 | 106.20 | -0.493% | 4,541 | +10.159% |
| 2025-11-14 | 106.34 | 106.73 | 106.13 | 106.73 | -1.250% | 1,959 | +9.615% |
| 2025-11-13 | 107.91 | 108.08 | 107.51 | 108.08 | +0.364% | 1,742 | +8.245% |
| 2025-11-12 | 107.83 | 107.83 | 107.69 | 107.69 | +1.539% | 648 | +8.638% |
| 2025-11-10 | 106.05 | 106.05 | 106.05 | 106.05 | +1.376% | 5,914 | +10.311% |
| 2025-11-07 | 105.52 | 105.52 | 104.61 | 104.61 | -0.786% | 1,293 | +11.829% |
| 2025-11-06 | 105.44 | 105.44 | 105.44 | 105.44 | -1.253% | 892 | +10.950% |
| 2025-11-04 | 105.87 | 106.78 | 105.87 | 106.78 | +0.687% | 1,781 | +9.559% |
| 2025-11-03 | 105.96 | 106.05 | 105.96 | 106.05 | -1.112% | 688 | +10.312% |
| 2025-10-30 | 107.10 | 107.25 | 107.10 | 107.25 | +0.273% | 1,043 | +9.085% |
| 2025-10-29 | 107.36 | 107.36 | 106.95 | 106.95 | -0.612% | 35,770 | +9.383% |
| 2025-10-23 | 107.61 | 107.61 | 107.61 | 107.61 | +0.550% | 229 | +8.713% |
| 2025-10-15 | 107.02 | 107.02 | 107.02 | 107.02 | +0.858% | 363 | +9.311% |
| 2025-10-14 | 106.11 | 106.11 | 106.11 | 106.11 | -0.192% | 2,922 | +10.249% |
| 2025-10-10 | 107.11 | 107.11 | 105.24 | 106.32 | -0.716% | 651 | +10.038% |
| 2025-10-09 | 107.14 | 107.14 | 107.08 | 107.08 | -0.105% | 879 | +9.250% |
| 2025-10-08 | 107.20 | 107.20 | 107.20 | 107.20 | +0.271% | 2,082 | +9.135% |
| 2025-10-06 | 107.08 | 107.08 | 106.91 | 106.91 | +0.259% | 2,138 | +9.431% |
| 2025-10-02 | 106.63 | 106.63 | 106.63 | 106.63 | 0.000% | 156 | +9.714% |
| 2025-10-01 | 106.63 | 106.63 | 106.63 | 106.63 | +0.251% | 332 | +9.714% |
| 2025-09-29 | 106.36 | 106.36 | 106.36 | 106.36 | -0.426% | 591 | +9.990% |
| 2025-09-24 | 106.32 | 106.82 | 106.32 | 106.82 | -0.482% | 1,594 | +9.521% |
| 2025-09-23 | 106.75 | 107.34 | 106.52 | 107.34 | +0.204% | 14,904 | +8.993% |
| 2025-09-22 | 106.47 | 107.12 | 106.47 | 107.12 | +0.873% | 3,129 | +9.216% |
| 2025-09-19 | 106.19 | 106.19 | 106.19 | 106.19 | +0.020% | 540 | +10.169% |
| 2025-09-12 | 106.17 | 106.17 | 106.17 | 106.17 | -0.367% | 465 | +10.191% |
| 2025-09-11 | 106.50 | 106.56 | 106.50 | 106.56 | +1.941% | 457 | +9.786% |
| 2025-09-08 | 105.25 | 105.25 | 104.53 | 104.53 | +1.119% | 568 | +11.917% |
| 2025-09-02 | 103.42 | 104.22 | 103.37 | 103.37 | -1.489% | 996 | +13.170% |
| 2025-08-29 | 104.94 | 104.94 | 104.94 | 104.94 | -0.070% | 158 | +11.485% |
| 2025-08-28 | 104.67 | 105.01 | 104.57 | 105.01 | +0.536% | 2,687 | +11.407% |
| 2025-08-27 | 104.45 | 104.45 | 104.45 | 104.45 | -1.142% | 484 | +12.004% |
| 2025-08-22 | 105.66 | 105.66 | 105.66 | 105.66 | +0.328% | 269 | +10.725% |
| 2025-08-21 | 105.31 | 105.31 | 105.31 | 105.31 | +0.059% | 468 | +11.088% |
| 2025-08-19 | 104.84 | 105.25 | 104.84 | 105.25 | +0.274% | 1,697 | +11.153% |
| 2025-08-18 | 104.96 | 104.96 | 104.96 | 104.96 | +0.200% | 293 | +11.457% |
| 2025-08-14 | 104.84 | 104.84 | 104.75 | 104.75 | +0.473% | 2,361 | +11.681% |
| 2025-08-13 | 104.51 | 104.51 | 104.26 | 104.26 | +0.078% | 3,291 | +12.209% |
| 2025-08-12 | 103.64 | 104.18 | 103.64 | 104.18 | +0.512% | 630 | +12.296% |
| 2025-08-11 | 103.84 | 103.84 | 103.65 | 103.65 | +0.251% | 2,561 | +12.871% |
| 2025-08-08 | 103.68 | 103.68 | 103.39 | 103.39 | -0.040% | 1,964 | +13.154% |
| 2025-08-07 | 103.43 | 103.43 | 103.43 | 103.43 | -0.460% | 332 | +13.109% |
| 2025-08-04 | 103.91 | 103.91 | 103.91 | 103.91 | -0.088% | 2,045 | +12.588% |
| 2025-07-29 | 104.00 | 104.00 | 104.00 | 104.00 | -0.661% | 785 | +12.489% |
| 2025-07-28 | 104.69 | 104.69 | 104.69 | 104.69 | +0.283% | 110 | +11.745% |
| 2025-07-22 | 103.49 | 104.40 | 103.49 | 104.40 | +0.144% | 1,098 | +12.061% |
| 2025-07-21 | 104.25 | 104.25 | 104.25 | 104.25 | +1.046% | 179 | +12.222% |
| 2025-07-18 | 103.17 | 103.17 | 103.17 | 103.17 | +0.065% | 1,510 | +13.396% |
| 2025-07-17 | 103.10 | 103.10 | 103.10 | 103.10 | +0.578% | 713 | +13.469% |
| 2025-07-16 | 102.51 | 102.51 | 102.51 | 102.51 | +0.241% | 341 | +14.125% |
| 2025-07-15 | 102.26 | 102.26 | 102.26 | 102.26 | -0.511% | 232 | +14.400% |
| 2025-07-14 | 102.79 | 102.79 | 102.79 | 102.79 | -0.898% | 246 | +13.816% |
| 2025-07-11 | 103.03 | 103.72 | 103.03 | 103.72 | -0.206% | 596 | +12.793% |
| 2025-07-09 | 103.68 | 103.93 | 103.68 | 103.93 | +0.693% | 10,172 | +12.561% |
| 2025-07-08 | 103.59 | 103.59 | 103.22 | 103.22 | -0.526% | 2,067 | +13.341% |
| 2025-07-07 | 104.46 | 104.46 | 103.08 | 103.76 | -0.507% | 1,181 | +12.746% |
| 2025-07-03 | 104.09 | 104.29 | 104.09 | 104.29 | +1.246% | 1,695 | +12.174% |
| 2025-07-02 | 103.01 | 103.01 | 103.01 | 103.01 | -0.088% | 442 | +13.572% |
| 2025-06-27 | 102.92 | 103.13 | 102.92 | 103.10 | +1.207% | 2,932 | +13.472% |
| 2025-06-26 | 102.30 | 102.30 | 101.87 | 101.87 | -0.372% | 226 | +14.842% |
| 2025-06-25 | 102.25 | 102.25 | 102.25 | 102.25 | +0.746% | 1,014 | +14.414% |
| 2025-06-11 | 102.15 | 102.15 | 101.49 | 101.49 | -0.649% | 464 | +15.268% |
| 2025-06-10 | 102.16 | 102.16 | 102.16 | 102.16 | +0.627% | 331 | +14.520% |
| 2025-06-09 | 101.52 | 101.52 | 101.52 | 101.52 | -0.226% | 1,335 | +15.238% |
| 2025-06-05 | 101.42 | 101.75 | 101.42 | 101.75 | -0.421% | 1,124 | +14.977% |
| 2025-06-04 | 102.18 | 102.18 | 102.18 | 102.18 | +0.571% | 1,416 | +14.494% |
| 2025-06-03 | 101.60 | 101.60 | 101.60 | 101.60 | +0.539% | 629 | +15.147% |
| 2025-06-02 | 101.05 | 101.05 | 101.05 | 101.05 | +0.539% | 2,126 | +15.768% |
| 2025-05-30 | 101.07 | 101.07 | 100.51 | 100.51 | -0.473% | 1,613 | +16.392% |
| 2025-05-29 | 100.99 | 100.99 | 100.99 | 100.99 | -0.139% | 1,118 | +15.842% |
| 2025-05-28 | 101.13 | 101.13 | 101.13 | 101.13 | +0.569% | 1,183 | +15.681% |
| 2025-05-27 | 100.56 | 100.56 | 100.56 | 100.56 | +0.608% | 1,347 | +16.340% |
| 2025-05-22 | 99.95 | 99.95 | 99.95 | 99.95 | -1.421% | 30,930 | +17.047% |
| 2025-05-21 | 101.39 | 101.39 | 101.39 | 101.39 | -0.264% | 677 | +15.384% |
| 2025-05-20 | 101.72 | 101.72 | 101.66 | 101.66 | +0.762% | 503 | +15.079% |
| 2025-05-16 | 100.89 | 100.89 | 100.89 | 100.89 | -0.021% | 426 | +15.956% |
| 2025-05-15 | 100.14 | 100.91 | 100.14 | 100.91 | +1.149% | 824 | +15.932% |
| 2025-05-14 | 99.62 | 99.77 | 99.04 | 99.77 | -0.513% | 1,512 | +17.264% |
| 2025-05-13 | 100.24 | 100.28 | 100.24 | 100.28 | +1.025% | 1,063 | +16.662% |
| 2025-05-07 | 99.26 | 99.26 | 99.26 | 99.26 | +0.093% | 635 | +17.857% |
| 2025-05-06 | 99.17 | 99.17 | 99.17 | 99.17 | -1.013% | 818 | +17.967% |
| 2025-05-05 | 100.19 | 100.19 | 100.19 | 100.19 | +2.933% | 237 | +16.772% |
| 2025-04-30 | 97.21 | 97.33 | 97.21 | 97.33 | +1.036% | 290 | +20.198% |
| 2025-04-25 | 95.94 | 96.33 | 95.94 | 96.33 | -0.555% | 697 | +21.443% |
| 2025-04-24 | 96.87 | 96.87 | 96.87 | 96.87 | +0.164% | 156 | +20.769% |
| 2025-04-23 | 96.71 | 96.71 | 96.71 | 96.71 | +1.810% | 225 | +20.966% |
| 2025-04-22 | 94.99 | 94.99 | 94.99 | 94.99 | +2.771% | 923 | +23.156% |
| 2025-04-21 | 94.24 | 94.24 | 92.43 | 92.43 | -4.464% | 460 | +26.568% |
| 2025-04-14 | 96.75 | 96.75 | 96.75 | 96.75 | +3.299% | 270 | +20.918% |
| 2025-04-11 | 93.66 | 93.66 | 93.66 | 93.66 | -1.408% | 181 | +24.908% |
| 2025-04-10 | 95.00 | 95.00 | 95.00 | 95.00 | +4.793% | 163 | +23.149% |
| 2025-04-09 | 90.02 | 90.65 | 89.83 | 90.65 | -3.270% | 34,775 | +29.052% |
| 2025-04-08 | 93.72 | 93.72 | 93.72 | 93.72 | +0.966% | 1,583 | +24.832% |
| 2025-04-07 | 89.98 | 92.82 | 89.98 | 92.82 | -3.129% | 3,483 | +26.038% |
| 2025-04-04 | 95.82 | 95.82 | 95.82 | 95.82 | -2.725% | 2,342 | +22.095% |
| 2025-04-03 | 99.50 | 99.50 | 98.50 | 98.50 | -1.209% | 10,017 | +18.768% |
| 2025-04-01 | 99.71 | 99.71 | 99.71 | 99.71 | -0.083% | 256 | +17.332% |
| 2025-03-28 | 99.66 | 99.79 | 99.61 | 99.79 | -0.297% | 1,059 | +17.235% |
| 2025-03-27 | 100.09 | 100.09 | 100.09 | 100.09 | +0.069% | 1,041 | +16.887% |
| 2025-03-26 | 100.02 | 100.02 | 100.02 | 100.02 | -0.271% | 1,227 | +16.967% |
| 2025-03-25 | 100.29 | 100.29 | 100.29 | 100.29 | +0.010% | 611 | +16.650% |
| 2025-03-24 | 100.40 | 100.40 | 100.26 | 100.28 | +1.344% | 985 | +16.662% |
| 2025-03-21 | 98.95 | 98.95 | 98.95 | 98.95 | -0.642% | 576 | +18.230% |
| 2025-03-20 | 99.59 | 99.59 | 99.59 | 99.59 | +0.535% | 130 | +17.470% |
| 2025-03-19 | 99.06 | 99.06 | 99.06 | 99.06 | -0.442% | 518 | +18.099% |
| 2025-03-18 | 99.49 | 99.50 | 99.49 | 99.50 | -0.291% | 736 | +17.577% |
| 2025-03-17 | 99.79 | 99.79 | 99.79 | 99.79 | +0.784% | 1,169 | +17.235% |
| 2025-03-14 | 98.93 | 99.01 | 98.93 | 99.01 | +0.548% | 1,326 | +18.153% |
| 2025-03-13 | 98.39 | 98.47 | 98.39 | 98.47 | +0.473% | 577 | +18.800% |
| 2025-03-12 | 98.60 | 98.60 | 98.01 | 98.01 | -1.437% | 3,007 | +19.363% |
| 2025-03-11 | 98.97 | 99.44 | 98.97 | 99.44 | -1.202% | 2,254 | +17.648% |
| 2025-03-10 | 100.58 | 100.65 | 100.58 | 100.65 | +0.339% | 848 | +16.233% |
| 2025-03-07 | 100.31 | 100.31 | 100.31 | 100.31 | -0.281% | 493 | +16.627% |
| 2025-03-06 | 100.19 | 100.59 | 100.08 | 100.59 | -0.433% | 1,555 | +16.299% |
| 2025-03-05 | 101.13 | 101.13 | 100.84 | 101.03 | +0.722% | 2,534 | +15.796% |
| 2025-03-04 | 101.27 | 101.27 | 100.31 | 100.31 | -2.331% | 751 | +16.632% |
| 2025-03-03 | 102.61 | 102.70 | 102.61 | 102.70 | +1.332% | 1,984 | +13.913% |
| 2025-02-28 | 101.07 | 101.35 | 101.07 | 101.35 | -0.775% | 7,727 | +15.430% |
| 2025-02-27 | 102.22 | 102.22 | 102.14 | 102.14 | -0.083% | 29,442 | +14.536% |
| 2025-02-26 | 102.23 | 102.23 | 102.23 | 102.23 | +0.566% | 325 | +14.441% |
| 2025-02-25 | 102.04 | 102.04 | 101.65 | 101.65 | -0.547% | 1,771 | +15.089% |
| 2025-02-21 | 102.27 | 102.27 | 102.21 | 102.21 | -0.286% | 9,430 | +14.459% |
| 2025-02-19 | 102.50 | 102.50 | 102.50 | 102.50 | +1.085% | 368 | +14.132% |
| 2025-02-14 | 102.06 | 102.06 | 101.40 | 101.40 | -0.159% | 829 | +15.370% |
| 2025-02-13 | 101.40 | 102.16 | 101.29 | 101.56 | +0.503% | 5,760 | +15.186% |
| 2025-02-12 | 101.06 | 101.06 | 101.06 | 101.06 | -0.097% | 475 | +15.765% |
| 2025-02-10 | 101.24 | 101.59 | 101.15 | 101.15 | +0.502% | 4,090 | +15.653% |
| 2025-02-05 | 100.65 | 100.65 | 100.65 | 100.65 | +0.938% | 205 | +16.233% |
| 2025-02-04 | 99.71 | 99.71 | 99.71 | 99.71 | +0.064% | 1,574 | +17.324% |
| 2025-02-03 | 99.65 | 99.65 | 99.65 | 99.65 | -0.493% | 675 | +17.399% |
| 2025-01-31 | 100.85 | 100.85 | 100.14 | 100.14 | -0.166% | 279 | +16.820% |
| 2025-01-30 | 100.11 | 100.31 | 100.11 | 100.31 | +0.050% | 2,807 | +16.627% |
| 2025-01-29 | 100.26 | 100.26 | 100.26 | 100.26 | +0.650% | 113 | +16.685% |
| 2025-01-28 | 99.92 | 99.92 | 99.61 | 99.61 | +0.264% | 1,103 | +17.444% |
| 2025-01-27 | 99.59 | 99.63 | 99.34 | 99.35 | -1.844% | 5,427 | +17.754% |
| 2025-01-24 | 101.22 | 101.22 | 101.22 | 101.22 | +0.814% | 1,765 | +15.582% |
| 2025-01-23 | 100.40 | 100.40 | 100.40 | 100.40 | +0.773% | 673 | +16.522% |
| 2025-01-21 | 99.63 | 99.63 | 99.63 | 99.63 | +0.181% | 768 | +17.423% |
| 2025-01-17 | 99.45 | 99.45 | 99.45 | 99.45 | +1.717% | 150 | +17.636% |
| 2025-01-15 | 97.77 | 97.77 | 97.77 | 97.77 | +1.172% | 2,872 | +19.656% |
| 2025-01-14 | 96.64 | 96.64 | 96.64 | 96.64 | +1.025% | 3,658 | +21.058% |
| 2025-01-13 | 95.66 | 95.66 | 95.66 | 95.66 | +0.144% | 812 | +22.299% |
| 2025-01-10 | 95.52 | 95.52 | 95.52 | 95.52 | -2.333% | 2,568 | +22.475% |
| 2025-01-07 | 97.80 | 97.80 | 97.80 | 97.80 | -0.729% | 237 | +19.619% |
| 2025-01-06 | 98.45 | 98.52 | 98.45 | 98.52 | +0.794% | 2,165 | +18.747% |
| 2025-01-02 | 98.23 | 98.23 | 97.74 | 97.74 | -0.324% | 706 | +19.690% |
| 2024-12-31 | 98.06 | 98.06 | 98.06 | 98.06 | +0.738% | 566 | +19.302% |
| 2024-12-30 | 98.12 | 98.12 | 97.34 | 97.34 | -2.501% | 2,028 | +20.183% |
| 2024-12-26 | 99.84 | 99.84 | 99.84 | 99.84 | +2.251% | 170 | +17.177% |
| 2024-12-23 | 97.76 | 97.76 | 97.64 | 97.64 | -0.578% | 2,550 | +19.815% |
| 2024-12-20 | 97.57 | 98.21 | 97.57 | 98.21 | -2.474% | 4,812 | +19.122% |
| 2024-12-16 | 100.70 | 100.70 | 100.70 | 100.70 | +0.499% | 451 | +16.175% |
| 2024-12-12 | 100.20 | 100.20 | 100.20 | 100.20 | -0.565% | 1,039 | +16.755% |
| 2024-12-11 | 100.60 | 100.77 | 100.60 | 100.77 | +0.119% | 4,486 | +16.095% |
| 2024-12-10 | 100.65 | 100.65 | 100.65 | 100.65 | -1.681% | 117 | +16.233% |
| 2024-12-06 | 102.44 | 102.44 | 102.37 | 102.37 | +0.459% | 1,303 | +14.279% |
| 2024-12-05 | 102.29 | 102.29 | 101.90 | 101.90 | +0.122% | 563 | +14.803% |
| 2024-12-02 | 101.78 | 101.78 | 101.78 | 101.78 | -0.318% | 210 | +14.944% |
| 2024-11-27 | 101.98 | 102.10 | 101.98 | 102.10 | +0.038% | 3,800 | +14.579% |
| 2024-11-26 | 101.15 | 102.06 | 101.06 | 102.06 | +0.873% | 4,562 | +14.622% |
| 2024-11-25 | 101.18 | 101.18 | 101.18 | 101.18 | +0.338% | 2,518 | +15.623% |
| 2024-11-22 | 100.84 | 100.84 | 100.84 | 100.84 | -0.170% | 1,161 | +16.015% |
| 2024-11-21 | 101.01 | 101.01 | 101.01 | 101.01 | +1.585% | 377 | +15.818% |
| 2024-11-20 | 99.43 | 99.43 | 99.43 | 99.43 | -0.198% | 885 | +17.653% |
| 2024-11-19 | 98.75 | 99.63 | 98.75 | 99.63 | -0.623% | 28,400 | +17.420% |
| 2024-11-14 | 100.26 | 100.26 | 100.26 | 100.26 | -0.785% | 368 | +16.689% |
| 2024-11-13 | 100.99 | 101.05 | 100.99 | 101.05 | +1.490% | 5,733 | +15.772% |
| 2024-11-06 | 99.35 | 99.57 | 99.35 | 99.57 | +1.207% | 1,348 | +17.497% |
| 2024-11-05 | 98.44 | 98.45 | 98.35 | 98.38 | +0.809% | 6,464 | +18.916% |
| 2024-11-04 | 97.28 | 97.59 | 97.28 | 97.59 | -0.431% | 2,512 | +19.878% |
| 2024-11-01 | 98.17 | 98.17 | 98.01 | 98.01 | -1.456% | 600 | +19.361% |
| 2024-10-29 | 99.46 | 99.46 | 99.46 | 99.46 | -1.222% | 280 | +17.624% |
| 2024-10-18 | 100.69 | 100.69 | 100.69 | 100.69 | +1.502% | 193 | +16.187% |
| 2024-10-11 | 99.20 | 99.20 | 99.20 | 99.20 | +0.202% | 277 | +17.932% |
| 2024-10-10 | 99.00 | 99.00 | 99.00 | 99.00 | +1.862% | 246 | +18.170% |
| 2024-09-03 | 97.19 | 97.19 | 97.19 | 97.19 | +0.053% | 955 | +20.371% |
| 2024-08-30 | 97.14 | 97.14 | 97.14 | 97.14 | +0.143% | 1,446 | +20.435% |
| 2024-08-28 | 97.00 | 97.00 | 97.00 | 97.00 | +4.279% | 829 | +20.607% |
| 2024-08-13 | 93.02 | 93.02 | 93.02 | 93.02 | +2.152% | 748 | +25.767% |
| 2024-08-06 | 91.06 | 91.06 | 91.06 | 91.06 | -2.411% | 1,409 | +28.474% |
| 2024-07-22 | 93.31 | 93.31 | 93.31 | 93.31 | +1.287% | 755 | +25.376% |
| 2024-06-26 | 92.12 | 92.12 | 92.12 | 92.12 | -1.005% | 19,443 | +26.989% |
| 2024-06-24 | 93.06 | 93.06 | 93.06 | 93.06 | +0.933% | 1,739 | +25.713% |
| 2024-06-14 | 92.20 | 92.20 | 92.20 | 92.20 | +0.798% | 588 | +26.886% |
| 2024-06-11 | 91.47 | 91.47 | 91.47 | 91.47 | +2.030% | 1,298 | +27.898% |
| 2024-05-30 | 89.65 | 89.65 | 89.65 | 89.65 | -1.413% | 873 | +30.495% |
| 2024-05-24 | 90.93 | 90.93 | 90.93 | 90.93 | -0.785% | 258 | +28.651% |
| 2024-05-23 | 91.65 | 91.65 | 91.65 | 91.65 | -0.419% | 158 | +27.641% |
| 2024-05-22 | 91.85 | 92.31 | 91.66 | 92.04 | +0.331% | 2,330 | +27.106% |
| 2024-05-21 | 91.74 | 91.74 | 91.74 | 91.74 | -0.309% | 2,281 | +27.528% |
| 2024-05-17 | 91.43 | 92.02 | 91.42 | 92.02 | +0.393% | 2,728 | +27.134% |
| 2024-05-16 | 91.51 | 91.66 | 91.51 | 91.66 | +1.675% | 1,476 | +27.633% |
| 2024-05-14 | 99.20 | 99.20 | 90.15 | 90.15 | -0.165% | 491 | +29.771% |
| 2024-05-13 | 90.30 | 90.30 | 90.30 | 90.30 | +1.204% | 273 | +29.557% |
| 2024-05-07 | 89.22 | 89.22 | 89.22 | 89.22 | +2.366% | 2,124 | +31.117% |
| 2024-05-02 | 87.16 | 87.16 | 87.16 | 87.16 | +0.404% | 598 | +34.219% |
| 2024-04-30 | 87.10 | 87.40 | 86.81 | 86.81 | -0.145% | 725 | +34.760% |
| 2024-04-29 | 86.94 | 86.94 | 86.94 | 86.94 | -0.158% | 1,641 | +34.565% |
| 2024-04-26 | 87.08 | 87.08 | 87.08 | 87.08 | +1.065% | 334 | +34.352% |
| 2024-04-25 | 86.10 | 86.16 | 86.10 | 86.16 | -1.533% | 835 | +35.783% |
| 2024-04-24 | 87.48 | 87.50 | 86.80 | 87.50 | +1.819% | 1,815 | +33.701% |
| 2024-04-19 | 85.92 | 85.94 | 85.92 | 85.94 | -0.176% | 3,659 | +36.133% |
| 2024-04-18 | 86.09 | 86.09 | 86.09 | 86.09 | +0.065% | 7,107 | +35.894% |
| 2024-04-17 | 86.03 | 86.03 | 86.03 | 86.03 | +0.204% | 2,948 | +35.982% |
| 2024-04-16 | 85.86 | 85.86 | 85.86 | 85.86 | -1.071% | 741 | +36.260% |
| 2024-04-15 | 86.79 | 86.79 | 86.79 | 86.79 | -1.327% | 44,266 | +34.800% |
| 2024-04-11 | 87.95 | 87.95 | 87.95 | 87.95 | +0.107% | 231 | +33.011% |
| 2024-04-10 | 87.86 | 87.86 | 87.86 | 87.86 | -0.448% | 1,057 | +33.153% |
| 2024-04-09 | 88.81 | 88.81 | 88.26 | 88.26 | -0.703% | 1,320 | +32.556% |
| 2024-04-05 | 88.88 | 88.88 | 88.88 | 88.88 | -0.398% | 402 | +31.625% |
| 2024-04-03 | 89.24 | 89.24 | 89.24 | 89.24 | +0.180% | 2,115 | +31.101% |
| 2024-04-02 | 89.19 | 89.19 | 89.06 | 89.07 | -1.231% | 2,304 | +31.338% |
| 2024-03-28 | 90.14 | 90.19 | 90.13 | 90.19 | +0.941% | 33,440 | +29.720% |
| 2024-03-26 | 89.34 | 89.34 | 89.34 | 89.34 | +0.292% | 132 | +30.941% |
| 2024-03-25 | 89.08 | 89.08 | 89.08 | 89.08 | +0.212% | 172 | +31.323% |
| 2024-03-22 | 89.32 | 89.32 | 88.75 | 88.90 | +0.591% | 1,244 | +31.601% |
| 2024-03-20 | 88.37 | 88.37 | 88.37 | 88.37 | +0.170% | 217 | +32.379% |
| 2024-03-18 | 88.22 | 88.22 | 88.22 | 88.22 | +0.674% | 142 | +32.604% |
| 2024-03-15 | 87.74 | 87.74 | 87.63 | 87.63 | -0.849% | 2,044 | +33.497% |
| 2024-03-14 | 88.38 | 88.38 | 88.38 | 88.38 | +0.020% | 282 | +32.364% |
| 2024-03-12 | 88.37 | 88.37 | 88.37 | 88.37 | +0.680% | 195 | +32.390% |
| 2024-03-11 | 87.88 | 87.88 | 87.77 | 87.77 | -0.539% | 725 | +33.290% |
| 2024-03-08 | 88.25 | 88.25 | 88.25 | 88.25 | +0.508% | 150 | +32.571% |
| 2024-03-06 | 87.80 | 87.80 | 87.80 | 87.80 | +0.164% | 634 | +33.244% |
| 2024-03-05 | 87.66 | 87.66 | 87.66 | 87.66 | +0.553% | 234 | +33.463% |
| 2024-02-28 | 87.07 | 87.17 | 87.07 | 87.17 | -0.605% | 1,634 | +34.202% |
| 2024-02-23 | 87.70 | 87.70 | 87.70 | 87.70 | +1.232% | 125 | +33.390% |
| 2024-02-22 | 86.64 | 86.64 | 86.64 | 86.64 | +1.172% | 754 | +35.034% |
| 2024-02-21 | 85.64 | 85.64 | 85.63 | 85.63 | -0.488% | 1,150 | +36.616% |
| 2024-02-20 | 86.05 | 86.05 | 86.05 | 86.05 | -0.011% | 453 | +35.949% |
| 2024-02-16 | 86.36 | 86.36 | 86.06 | 86.06 | 0.000% | 2,267 | +35.934% |