IISBF
ISHARES V PLC DEC 08 UCIT
stockOTCETF
EODOct 2, 2026
117.60USD+0.142%(+0.17)7,541
IISBF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 117.01 | 117.60 | 117.01 | 117.60 | +0.142% | 7,541 | 0.000% |
| 2026-10-01 | 117.00 | 117.44 | 116.82 | 117.44 | +0.068% | 5,941 | +0.142% |
| 2026-09-30 | 117.10 | 117.36 | 117.10 | 117.36 | +0.339% | 27,315 | +0.211% |
| 2026-09-29 | 116.96 | 116.96 | 116.96 | 116.96 | +0.001% | 1,008 | +0.550% |
| 2026-09-28 | 116.96 | 116.96 | 116.96 | 116.96 | +0.100% | 269 | +0.552% |
| 2026-09-24 | 117.10 | 117.10 | 116.84 | 116.84 | -0.188% | 537 | +0.652% |
| 2026-09-22 | 117.06 | 117.06 | 117.06 | 117.06 | -0.202% | 4,680 | +0.463% |
| 2026-09-21 | 117.30 | 117.30 | 117.30 | 117.30 | -0.086% | 1,409 | +0.260% |
| 2026-09-16 | 117.06 | 117.40 | 117.06 | 117.40 | -0.224% | 3,193 | +0.174% |
| 2026-09-15 | 117.66 | 117.66 | 117.66 | 117.66 | +0.038% | 135 | -0.051% |
| 2026-09-14 | 117.15 | 117.62 | 117.15 | 117.62 | -0.033% | 1,206 | -0.013% |
| 2026-09-11 | 117.66 | 117.66 | 117.66 | 117.66 | -0.163% | 397 | -0.046% |
| 2026-09-10 | 117.85 | 117.85 | 117.85 | 117.85 | -0.160% | 1,730 | -0.209% |
| 2026-09-04 | 117.92 | 118.04 | 117.92 | 118.04 | -0.034% | 2,048 | -0.368% |
| 2026-09-03 | 118.08 | 118.08 | 118.08 | 118.08 | +0.611% | 937 | -0.402% |
| 2026-09-01 | 117.36 | 117.36 | 117.36 | 117.36 | -0.589% | 545 | +0.207% |
| 2026-08-31 | 118.06 | 118.06 | 118.06 | 118.06 | +0.303% | 1,765 | -0.384% |
| 2026-08-27 | 117.70 | 117.70 | 117.70 | 117.70 | -0.185% | 136 | -0.083% |
| 2026-08-26 | 117.84 | 117.92 | 117.84 | 117.92 | +0.017% | 1,770 | -0.267% |
| 2026-08-25 | 117.90 | 117.90 | 117.90 | 117.90 | -0.128% | 696 | -0.250% |
| 2026-08-24 | 117.83 | 118.05 | 117.83 | 118.05 | +0.196% | 2,247 | -0.378% |
| 2026-08-21 | 117.70 | 117.82 | 117.70 | 117.82 | -0.068% | 6,828 | -0.183% |
| 2026-08-20 | 117.90 | 117.90 | 117.90 | 117.90 | +0.092% | 4,279 | -0.250% |
| 2026-08-19 | 117.79 | 117.79 | 117.79 | 117.79 | +0.094% | 1,315 | -0.159% |
| 2026-08-18 | 117.82 | 117.82 | 117.68 | 117.68 | -0.346% | 4,618 | -0.065% |
| 2026-08-14 | 118.00 | 118.09 | 117.78 | 118.09 | -0.807% | 6,803 | -0.411% |
| 2026-08-13 | 117.94 | 119.05 | 117.72 | 119.05 | +1.235% | 6,735 | -1.215% |
| 2026-08-10 | 117.60 | 117.60 | 117.60 | 117.60 | -0.103% | 255 | +0.005% |
| 2026-08-07 | 117.72 | 117.72 | 117.72 | 117.72 | +0.161% | 375 | -0.098% |
| 2026-08-05 | 117.53 | 117.53 | 117.53 | 117.53 | +0.110% | 2,933 | +0.063% |
| 2026-08-04 | 117.40 | 117.40 | 117.40 | 117.40 | +0.383% | 710 | +0.172% |
| 2026-07-31 | 116.95 | 116.95 | 116.95 | 116.95 | -0.076% | 273 | +0.556% |
| 2026-07-29 | 117.04 | 117.04 | 117.04 | 117.04 | +0.068% | 620 | +0.480% |
| 2026-07-27 | 116.96 | 116.96 | 116.96 | 116.96 | -0.067% | 138 | +0.549% |
| 2026-07-23 | 117.04 | 117.04 | 117.04 | 117.04 | -0.222% | 594 | +0.482% |
| 2026-07-21 | 117.30 | 117.30 | 117.30 | 117.30 | +0.211% | 12,800 | +0.259% |
| 2026-07-20 | 117.02 | 117.05 | 117.02 | 117.05 | -0.247% | 1,489 | +0.471% |
| 2026-07-17 | 117.34 | 117.34 | 117.34 | 117.34 | -0.268% | 1,135 | +0.223% |
| 2026-07-16 | 117.38 | 117.66 | 117.38 | 117.66 | +0.585% | 11,320 | -0.046% |
| 2026-07-15 | 116.97 | 116.97 | 116.97 | 116.97 | -0.311% | 1,006 | +0.539% |
| 2026-07-14 | 117.34 | 117.34 | 117.34 | 117.34 | +0.363% | 445 | +0.227% |
| 2026-07-09 | 117.17 | 117.17 | 116.91 | 116.91 | -0.312% | 22,755 | +0.591% |
| 2026-07-07 | 117.08 | 117.28 | 117.08 | 117.28 | -0.112% | 3,845 | +0.277% |
| 2026-07-06 | 117.41 | 117.41 | 117.41 | 117.41 | +0.181% | 835 | +0.165% |
| 2026-07-01 | 117.20 | 117.20 | 117.20 | 117.20 | +0.553% | 21,250 | +0.346% |
| 2026-06-30 | 116.55 | 116.55 | 116.55 | 116.55 | -0.785% | 940 | +0.900% |
| 2026-06-29 | 117.48 | 117.48 | 117.48 | 117.48 | +0.111% | 600 | +0.108% |
| 2026-06-24 | 117.08 | 117.35 | 117.08 | 117.35 | +0.332% | 18,053 | +0.219% |
| 2026-06-23 | 116.96 | 116.96 | 116.96 | 116.96 | +0.153% | 345 | +0.552% |
| 2026-06-18 | 117.06 | 117.06 | 116.78 | 116.78 | -0.120% | 1,382 | +0.706% |
| 2026-06-16 | 116.92 | 116.92 | 116.92 | 116.92 | -0.007% | 21,685 | +0.585% |
| 2026-06-15 | 117.48 | 117.48 | 116.93 | 116.93 | +0.389% | 670 | +0.578% |
| 2026-06-11 | 116.74 | 116.74 | 116.47 | 116.47 | -0.142% | 4,472 | +0.969% |
| 2026-06-04 | 116.86 | 116.86 | 116.64 | 116.64 | -0.500% | 4,537 | +0.826% |
| 2026-06-03 | 116.68 | 117.23 | 116.68 | 117.23 | +0.211% | 3,656 | +0.322% |
| 2026-06-02 | 116.96 | 116.98 | 116.96 | 116.98 | +0.076% | 1,315 | +0.534% |
| 2026-06-01 | 116.89 | 116.89 | 116.89 | 116.89 | +0.213% | 365 | +0.610% |
| 2026-05-27 | 116.64 | 116.64 | 116.64 | 116.64 | -0.362% | 170 | +0.825% |
| 2026-05-26 | 116.74 | 117.07 | 116.74 | 117.07 | +0.349% | 4,920 | +0.460% |
| 2026-05-22 | 116.66 | 116.66 | 116.66 | 116.66 | +0.155% | 285 | +0.810% |
| 2026-05-19 | 116.56 | 116.56 | 116.48 | 116.48 | -0.358% | 1,360 | +0.966% |
| 2026-05-18 | 116.61 | 116.90 | 116.61 | 116.90 | +0.187% | 2,516 | +0.605% |
| 2026-05-15 | 116.68 | 116.68 | 116.68 | 116.68 | -0.103% | 1,108 | +0.793% |
| 2026-05-14 | 116.80 | 116.80 | 116.80 | 116.80 | +0.069% | 209 | +0.689% |
| 2026-05-13 | 116.48 | 116.72 | 116.48 | 116.72 | +0.220% | 990 | +0.758% |
| 2026-05-12 | 116.46 | 116.46 | 116.46 | 116.46 | -0.545% | 4,080 | +0.981% |
| 2026-05-07 | 117.04 | 117.10 | 117.04 | 117.10 | -0.176% | 3,995 | +0.430% |
| 2026-05-06 | 117.31 | 117.31 | 117.31 | 117.31 | +0.745% | 194 | +0.254% |
| 2026-05-05 | 116.44 | 116.44 | 116.44 | 116.44 | -0.535% | 2,998 | +1.001% |
| 2026-05-04 | 117.07 | 117.07 | 117.07 | 117.07 | +0.593% | 2,660 | +0.460% |
| 2026-04-30 | 116.38 | 116.38 | 116.38 | 116.38 | -0.598% | 859 | +1.056% |
| 2026-04-27 | 116.64 | 117.08 | 116.64 | 117.08 | +0.116% | 283 | +0.451% |
| 2026-04-23 | 117.03 | 117.03 | 116.94 | 116.94 | +0.471% | 458 | +0.568% |
| 2026-04-22 | 116.39 | 116.39 | 116.39 | 116.39 | -0.648% | 2,405 | +1.041% |
| 2026-04-21 | 117.15 | 117.15 | 117.15 | 117.15 | +0.189% | 6,990 | +0.387% |
| 2026-04-20 | 116.93 | 116.93 | 116.93 | 116.93 | -0.021% | 650 | +0.576% |
| 2026-04-17 | 116.73 | 116.96 | 116.73 | 116.96 | +0.237% | 5,415 | +0.555% |
| 2026-04-14 | 116.68 | 116.68 | 116.68 | 116.68 | +0.205% | 260 | +0.793% |
| 2026-04-09 | 116.48 | 116.48 | 116.44 | 116.44 | +0.208% | 1,885 | +0.999% |
| 2026-03-31 | 116.20 | 116.20 | 116.20 | 116.20 | -0.112% | 116 | +1.210% |
| 2026-03-30 | 116.05 | 116.33 | 116.05 | 116.33 | +0.717% | 6,312 | +1.096% |
| 2026-03-27 | 115.84 | 115.84 | 115.50 | 115.50 | +0.654% | 923 | +1.821% |
| 2026-03-25 | 115.74 | 116.00 | 114.75 | 114.75 | -0.991% | 6,635 | +2.487% |
| 2026-03-24 | 115.90 | 115.90 | 115.90 | 115.90 | +0.052% | 172 | +1.472% |
| 2026-03-20 | 115.84 | 115.84 | 115.84 | 115.84 | -0.141% | 173 | +1.524% |
| 2026-03-17 | 116.00 | 116.00 | 116.00 | 116.00 | +0.069% | 3,698 | +1.381% |
| 2026-03-16 | 115.92 | 115.92 | 115.92 | 115.92 | -0.034% | 172 | +1.451% |
| 2026-03-12 | 116.42 | 116.42 | 115.96 | 115.96 | -0.480% | 1,030 | +1.416% |
| 2026-03-10 | 116.52 | 116.52 | 116.52 | 116.52 | -0.427% | 170 | +0.929% |
| 2026-03-09 | 117.02 | 117.02 | 117.02 | 117.02 | +0.329% | 5,275 | +0.497% |
| 2026-03-06 | 116.84 | 116.84 | 116.64 | 116.64 | 0.000% | 495 | +0.828% |
| 2026-03-05 | 116.40 | 116.64 | 116.40 | 116.64 | -0.369% | 620 | +0.828% |
| 2026-03-04 | 116.76 | 117.07 | 116.76 | 117.07 | +0.216% | 981 | +0.456% |
| 2026-03-03 | 116.82 | 116.82 | 116.82 | 116.82 | +0.076% | 1,352 | +0.672% |
| 2026-03-02 | 116.78 | 116.78 | 116.73 | 116.73 | +0.378% | 1,252 | +0.748% |
| 2026-02-25 | 116.84 | 116.84 | 116.29 | 116.29 | -0.435% | 3,786 | +1.130% |
| 2026-02-24 | 116.80 | 116.80 | 116.80 | 116.80 | +0.186% | 175 | +0.689% |
| 2026-02-19 | 116.58 | 116.58 | 116.58 | 116.58 | +0.017% | 806 | +0.877% |
| 2026-02-18 | 116.56 | 116.56 | 116.56 | 116.56 | -0.203% | 1,620 | +0.894% |
| 2026-02-17 | 116.81 | 116.81 | 116.80 | 116.80 | +0.272% | 7,142 | +0.689% |
| 2026-02-12 | 116.48 | 116.48 | 116.48 | 116.48 | -0.049% | 100 | +0.963% |
| 2026-02-11 | 116.54 | 116.54 | 116.54 | 116.54 | -0.051% | 1,300 | +0.914% |
| 2026-02-06 | 116.60 | 116.60 | 116.60 | 116.60 | +0.645% | 1,985 | +0.862% |
| 2026-02-04 | 116.42 | 116.42 | 115.85 | 115.85 | -0.267% | 838 | +1.512% |
| 2026-02-03 | 116.16 | 116.16 | 116.16 | 116.16 | -0.530% | 2,679 | +1.241% |
| 2026-01-30 | 116.78 | 116.78 | 116.78 | 116.78 | +0.604% | 675 | +0.704% |
| 2026-01-29 | 116.12 | 116.12 | 116.08 | 116.08 | +0.017% | 2,089 | +1.313% |
| 2026-01-28 | 116.34 | 116.64 | 116.06 | 116.06 | -0.188% | 7,325 | +1.330% |
| 2026-01-27 | 116.28 | 116.28 | 116.28 | 116.28 | -0.173% | 2,718 | +1.140% |
| 2026-01-26 | 116.48 | 116.48 | 116.48 | 116.48 | -0.007% | 858 | +0.965% |
| 2026-01-22 | 116.49 | 116.49 | 116.49 | 116.49 | +0.758% | 2,919 | +0.957% |
| 2026-01-21 | 115.88 | 115.88 | 115.61 | 115.61 | -0.650% | 1,794 | +1.723% |
| 2026-01-16 | 116.37 | 116.37 | 116.37 | 116.37 | +0.350% | 3,815 | +1.062% |
| 2026-01-14 | 115.96 | 115.96 | 115.96 | 115.96 | -0.401% | 240 | +1.416% |
| 2026-01-08 | 116.08 | 116.43 | 116.08 | 116.43 | +0.741% | 1,810 | +1.009% |
| 2026-01-07 | 115.57 | 115.57 | 115.57 | 115.57 | -0.814% | 342 | +1.758% |
| 2026-01-06 | 116.52 | 116.52 | 116.52 | 116.52 | +0.353% | 230 | +0.930% |
| 2026-01-05 | 116.11 | 116.11 | 116.11 | 116.11 | -0.222% | 1,606 | +1.286% |
| 2025-12-30 | 116.06 | 116.37 | 115.90 | 116.37 | +0.402% | 2,765 | +1.062% |
| 2025-12-29 | 116.14 | 116.14 | 115.90 | 115.90 | -0.211% | 14,471 | +1.468% |
| 2025-12-24 | 116.15 | 116.15 | 116.15 | 116.15 | +0.541% | 233 | +1.254% |
| 2025-12-23 | 115.52 | 115.52 | 115.52 | 115.52 | -0.566% | 440 | +1.802% |
| 2025-12-18 | 115.89 | 116.18 | 115.64 | 116.18 | +0.586% | 2,570 | +1.226% |
| 2025-12-17 | 115.50 | 115.50 | 115.50 | 115.50 | +0.337% | 104 | +1.819% |
| 2025-12-16 | 115.72 | 115.72 | 115.11 | 115.11 | -0.598% | 2,720 | +2.163% |
| 2025-12-12 | 115.81 | 115.81 | 115.81 | 115.81 | +0.153% | 432 | +1.552% |
| 2025-12-11 | 115.63 | 115.63 | 115.63 | 115.63 | +0.208% | 430 | +1.707% |
| 2025-12-10 | 115.39 | 115.39 | 115.39 | 115.39 | +0.197% | 1,641 | +1.919% |
| 2025-12-09 | 115.16 | 115.16 | 115.16 | 115.16 | -0.290% | 129 | +2.120% |
| 2025-12-05 | 115.56 | 115.56 | 115.34 | 115.50 | -0.087% | 13,070 | +1.823% |
| 2025-12-04 | 115.60 | 115.60 | 115.60 | 115.60 | +0.069% | 500 | +1.735% |
| 2025-12-02 | 115.52 | 115.52 | 115.52 | 115.52 | +0.104% | 1,666 | +1.806% |
| 2025-12-01 | 115.40 | 115.40 | 115.40 | 115.40 | -0.370% | 499 | +1.912% |
| 2025-11-26 | 115.83 | 115.83 | 115.83 | 115.83 | +0.709% | 1,300 | +1.534% |
| 2025-11-20 | 115.01 | 115.01 | 115.01 | 115.01 | -0.162% | 980 | +2.254% |
| 2025-11-19 | 115.20 | 115.20 | 115.20 | 115.20 | +0.035% | 606 | +2.089% |
| 2025-11-18 | 115.16 | 115.16 | 115.16 | 115.16 | -0.225% | 939 | +2.124% |
| 2025-11-17 | 115.41 | 115.42 | 115.41 | 115.42 | +0.260% | 1,009 | +1.895% |
| 2025-11-14 | 115.12 | 115.12 | 115.12 | 115.12 | +0.187% | 3,020 | +2.160% |
| 2025-11-13 | 115.14 | 115.14 | 114.90 | 114.90 | +0.037% | 899 | +2.351% |
| 2025-11-12 | 115.22 | 115.22 | 114.86 | 114.86 | +0.035% | 2,328 | +2.389% |
| 2025-11-11 | 114.88 | 114.88 | 114.82 | 114.82 | +0.113% | 3,254 | +2.424% |
| 2025-11-10 | 114.86 | 114.86 | 114.69 | 114.69 | -0.603% | 600 | +2.541% |
| 2025-11-06 | 115.39 | 115.39 | 115.39 | 115.39 | +0.285% | 1,955 | +1.923% |
| 2025-11-04 | 115.06 | 115.06 | 115.06 | 115.06 | +0.052% | 2,118 | +2.213% |
| 2025-10-31 | 115.06 | 115.06 | 115.00 | 115.00 | -0.243% | 8,245 | +2.266% |
| 2025-10-23 | 115.06 | 115.28 | 115.06 | 115.28 | +0.142% | 3,843 | +2.018% |
| 2025-10-17 | 115.00 | 115.11 | 115.00 | 115.11 | -0.003% | 4,481 | +2.163% |
| 2025-10-16 | 115.12 | 115.12 | 115.12 | 115.12 | -0.245% | 310 | +2.160% |
| 2025-10-15 | 115.14 | 115.40 | 115.14 | 115.40 | +0.030% | 3,465 | +1.910% |
| 2025-10-14 | 115.35 | 115.37 | 115.35 | 115.37 | +0.918% | 4,783 | +1.940% |
| 2025-10-13 | 114.40 | 114.40 | 114.32 | 114.32 | -0.126% | 1,352 | +2.876% |
| 2025-10-10 | 114.52 | 114.52 | 114.46 | 114.46 | -0.244% | 1,760 | +2.747% |
| 2025-10-09 | 114.74 | 114.74 | 114.74 | 114.74 | -0.004% | 250 | +2.496% |
| 2025-10-08 | 114.65 | 114.74 | 114.32 | 114.74 | -0.323% | 16,484 | +2.492% |
| 2025-10-07 | 114.79 | 115.12 | 114.79 | 115.12 | +0.227% | 2,573 | +2.161% |
| 2025-09-29 | 114.56 | 114.86 | 114.56 | 114.86 | +0.365% | 2,384 | +2.393% |
| 2025-09-26 | 114.42 | 114.44 | 114.42 | 114.44 | +0.035% | 4,292 | +2.767% |
| 2025-09-25 | 114.40 | 114.40 | 114.40 | 114.40 | -0.349% | 2,280 | +2.803% |
| 2025-09-16 | 114.83 | 114.83 | 114.80 | 114.80 | +0.087% | 1,403 | +2.445% |
| 2025-09-12 | 114.64 | 114.70 | 114.64 | 114.70 | -0.035% | 4,560 | +2.534% |
| 2025-09-11 | 114.44 | 114.74 | 114.44 | 114.74 | +0.275% | 10,610 | +2.498% |
| 2025-09-10 | 114.42 | 114.42 | 114.42 | 114.42 | -0.083% | 2,481 | +2.780% |
| 2025-09-09 | 114.58 | 114.58 | 114.52 | 114.52 | +0.087% | 3,360 | +2.695% |
| 2025-09-04 | 114.10 | 114.42 | 114.10 | 114.42 | +0.316% | 4,529 | +2.785% |
| 2025-09-02 | 114.06 | 114.06 | 114.06 | 114.06 | -0.140% | 875 | +3.110% |
| 2025-08-29 | 114.14 | 114.22 | 114.14 | 114.22 | +0.509% | 474 | +2.965% |
| 2025-08-28 | 114.20 | 114.20 | 113.64 | 113.64 | -0.110% | 1,228 | +3.490% |
| 2025-08-26 | 114.06 | 114.06 | 113.76 | 113.76 | +0.176% | 3,555 | +3.376% |
| 2025-08-22 | 113.78 | 113.78 | 113.56 | 113.56 | -0.153% | 1,289 | +3.558% |
| 2025-08-21 | 113.74 | 113.74 | 113.74 | 113.74 | -0.053% | 1,320 | +3.400% |
| 2025-08-20 | 113.80 | 113.80 | 113.80 | 113.80 | 0.000% | 1,318 | +3.345% |
| 2025-08-19 | 113.80 | 113.80 | 113.80 | 113.80 | +0.024% | 2,980 | +3.345% |
| 2025-08-18 | 113.80 | 113.81 | 113.49 | 113.77 | -0.291% | 1,268 | +3.370% |
| 2025-08-14 | 114.10 | 114.10 | 114.10 | 114.10 | +0.162% | 868 | +3.069% |
| 2025-08-13 | 113.92 | 113.92 | 113.92 | 113.92 | +0.176% | 902 | +3.236% |
| 2025-08-12 | 113.74 | 113.74 | 113.72 | 113.72 | -0.126% | 11,427 | +3.418% |
| 2025-08-08 | 113.86 | 113.86 | 113.86 | 113.86 | +0.162% | 3,958 | +3.287% |
| 2025-08-07 | 113.68 | 113.68 | 113.68 | 113.68 | +0.035% | 660 | +3.454% |
| 2025-08-05 | 113.64 | 113.64 | 113.64 | 113.64 | +0.519% | 575 | +3.491% |
| 2025-08-04 | 113.05 | 113.05 | 113.05 | 113.05 | -0.300% | 906 | +4.028% |
| 2025-07-30 | 112.76 | 113.39 | 112.76 | 113.39 | +0.484% | 4,845 | +3.716% |
| 2025-07-29 | 112.84 | 112.84 | 112.84 | 112.84 | -0.287% | 144 | +4.218% |
| 2025-07-23 | 113.17 | 113.17 | 113.17 | 113.17 | +0.149% | 173 | +3.920% |
| 2025-07-22 | 113.00 | 113.00 | 113.00 | 113.00 | +0.382% | 7,044 | +4.074% |
| 2025-07-21 | 113.02 | 113.16 | 112.57 | 112.57 | -0.292% | 1,392 | +4.472% |
| 2025-07-17 | 112.90 | 112.90 | 112.90 | 112.90 | +0.198% | 100 | +4.166% |
| 2025-07-11 | 112.68 | 112.68 | 112.68 | 112.68 | +0.017% | 135 | +4.373% |
| 2025-07-10 | 112.66 | 112.66 | 112.66 | 112.66 | +0.018% | 885 | +4.391% |
| 2025-07-09 | 112.64 | 112.64 | 112.64 | 112.64 | +0.243% | 975 | +4.410% |
| 2025-07-08 | 112.36 | 112.36 | 112.36 | 112.36 | +0.179% | 2,075 | +4.663% |
| 2025-07-07 | 112.55 | 112.55 | 112.16 | 112.16 | -0.685% | 2,338 | +4.851% |
| 2025-07-02 | 112.92 | 112.94 | 112.92 | 112.94 | +0.071% | 3,431 | +4.133% |
| 2025-07-01 | 112.76 | 112.86 | 112.76 | 112.86 | -0.338% | 1,853 | +4.206% |
| 2025-06-30 | 113.24 | 113.24 | 113.24 | 113.24 | +0.302% | 310 | +3.855% |
| 2025-06-25 | 112.58 | 112.90 | 112.58 | 112.90 | +0.250% | 5,211 | +4.168% |
| 2025-06-24 | 112.62 | 112.62 | 112.62 | 112.62 | -0.107% | 225 | +4.429% |
| 2025-06-23 | 112.75 | 112.75 | 112.74 | 112.74 | +0.784% | 1,063 | +4.316% |
| 2025-06-20 | 111.86 | 111.86 | 111.86 | 111.86 | -0.672% | 132 | +5.135% |
| 2025-06-18 | 112.62 | 112.62 | 112.62 | 112.62 | +0.519% | 1,783 | +4.428% |
| 2025-06-17 | 112.06 | 112.06 | 112.04 | 112.04 | +0.019% | 6,460 | +4.970% |
| 2025-06-10 | 111.90 | 112.02 | 111.90 | 112.02 | +0.692% | 453 | +4.989% |
| 2025-06-09 | 111.25 | 111.25 | 111.25 | 111.25 | -0.768% | 495 | +5.716% |
| 2025-06-06 | 112.11 | 112.11 | 112.11 | 112.11 | -0.062% | 755 | +4.903% |
| 2025-05-29 | 112.18 | 112.18 | 112.18 | 112.18 | +0.430% | 895 | +4.839% |
| 2025-05-27 | 111.70 | 111.70 | 111.70 | 111.70 | +0.072% | 1,025 | +5.289% |
| 2025-05-22 | 111.62 | 111.62 | 111.62 | 111.62 | +0.108% | 360 | +5.365% |
| 2025-05-16 | 111.50 | 111.50 | 111.50 | 111.50 | +0.479% | 1,802 | +5.478% |
| 2025-05-15 | 110.96 | 110.96 | 110.96 | 110.96 | +0.279% | 923 | +5.983% |
| 2025-05-13 | 111.28 | 111.28 | 110.66 | 110.66 | -0.493% | 1,135 | +6.279% |
| 2025-05-09 | 111.20 | 111.20 | 111.20 | 111.20 | -0.154% | 4,412 | +5.755% |
| 2025-05-08 | 111.38 | 111.38 | 111.38 | 111.38 | -0.196% | 4,412 | +5.592% |
| 2025-05-06 | 111.59 | 111.59 | 111.59 | 111.59 | -0.109% | 312 | +5.385% |
| 2025-04-30 | 111.72 | 111.72 | 111.72 | 111.72 | +0.572% | 897 | +5.270% |
| 2025-04-28 | 111.08 | 111.08 | 111.08 | 111.08 | +0.022% | 1,095 | +5.873% |
| 2025-04-23 | 111.06 | 111.06 | 111.06 | 111.06 | +0.366% | 707 | +5.896% |
| 2025-04-15 | 110.60 | 110.65 | 110.60 | 110.65 | +0.285% | 5,092 | +6.284% |
| 2025-04-14 | 110.34 | 110.34 | 110.34 | 110.34 | +1.040% | 1,555 | +6.588% |
| 2025-04-09 | 109.20 | 109.20 | 109.20 | 109.20 | -1.855% | 320 | +7.696% |
| 2025-04-04 | 111.26 | 111.26 | 111.26 | 111.26 | 0.000% | 514 | +5.698% |
| 2025-04-03 | 111.26 | 111.26 | 111.26 | 111.26 | -0.072% | 4,000 | +5.698% |
| 2025-04-01 | 111.34 | 111.34 | 111.34 | 111.34 | +0.514% | 280 | +5.622% |
| 2025-03-28 | 110.78 | 110.78 | 110.78 | 110.78 | +0.172% | 211 | +6.164% |
| 2025-03-21 | 110.58 | 110.58 | 110.58 | 110.58 | +0.317% | 227 | +6.347% |
| 2025-03-19 | 110.24 | 110.24 | 110.24 | 110.24 | -0.036% | 3,400 | +6.684% |
| 2025-03-14 | 110.28 | 110.28 | 110.28 | 110.28 | +0.099% | 247 | +6.646% |
| 2025-03-12 | 110.17 | 110.17 | 110.17 | 110.17 | +0.001% | 141 | +6.751% |
| 2025-03-11 | 110.16 | 110.16 | 110.16 | 110.16 | -0.584% | 464 | +6.752% |
| 2025-03-10 | 110.81 | 110.81 | 110.81 | 110.81 | +0.336% | 181 | +6.129% |
| 2025-03-03 | 110.34 | 110.44 | 110.32 | 110.44 | +0.835% | 10,154 | +6.487% |
| 2025-02-24 | 109.53 | 109.53 | 109.53 | 109.53 | +0.507% | 1,564 | +7.376% |
| 2025-02-20 | 108.97 | 108.97 | 108.97 | 108.97 | -0.441% | 8,075 | +7.921% |
| 2025-02-19 | 109.45 | 109.45 | 109.45 | 109.45 | +0.073% | 212 | +7.445% |
| 2025-02-13 | 109.37 | 109.37 | 109.37 | 109.37 | 0.000% | 2,750 | +7.524% |
| 2025-02-06 | 109.37 | 109.37 | 109.37 | 109.37 | +0.132% | 460 | +7.524% |
| 2025-02-04 | 109.23 | 109.23 | 109.23 | 109.23 | +0.427% | 459 | +7.666% |
| 2025-02-03 | 108.77 | 108.77 | 108.77 | 108.77 | -0.678% | 1,434 | +8.126% |
| 2025-01-28 | 109.51 | 109.51 | 109.51 | 109.51 | +0.466% | 1,475 | +7.393% |
| 2025-01-24 | 108.73 | 109.00 | 108.73 | 109.00 | +0.337% | 2,389 | +7.893% |
| 2025-01-16 | 108.63 | 108.63 | 108.63 | 108.63 | +0.249% | 552 | +8.257% |
| 2025-01-14 | 108.36 | 108.36 | 108.36 | 108.36 | +0.009% | 972 | +8.526% |
| 2025-01-10 | 108.43 | 108.43 | 108.35 | 108.35 | -0.084% | 568 | +8.536% |
| 2025-01-02 | 108.45 | 108.45 | 108.45 | 108.45 | -0.082% | 301 | +8.445% |
| 2024-12-27 | 108.53 | 108.53 | 108.53 | 108.53 | +0.863% | 100 | +8.356% |
| 2024-12-24 | 107.61 | 107.61 | 107.61 | 107.61 | -1.448% | 2,514 | +9.291% |
| 2024-12-18 | 109.19 | 109.19 | 109.19 | 109.19 | +0.232% | 377 | +7.709% |
| 2024-12-13 | 108.93 | 108.93 | 108.93 | 108.93 | -0.165% | 8,713 | +7.958% |
| 2024-12-12 | 109.11 | 109.11 | 109.11 | 109.11 | -0.165% | 185 | +7.780% |
| 2024-12-11 | 109.29 | 109.29 | 109.29 | 109.29 | -0.195% | 630 | +7.602% |
| 2024-12-10 | 109.21 | 109.51 | 109.21 | 109.51 | +0.177% | 9,423 | +7.393% |
| 2024-12-09 | 109.31 | 109.31 | 109.31 | 109.31 | +0.183% | 230 | +7.583% |
| 2024-12-04 | 108.91 | 109.11 | 108.91 | 109.11 | -0.268% | 848 | +7.780% |
| 2024-12-03 | 109.41 | 109.41 | 109.41 | 109.41 | +0.282% | 1,099 | +7.492% |
| 2024-12-02 | 109.10 | 109.10 | 109.10 | 109.10 | +0.005% | 1,099 | +7.794% |
| 2024-11-29 | 109.09 | 109.09 | 109.09 | 109.09 | +0.553% | 905 | +7.800% |
| 2024-11-26 | 108.49 | 108.49 | 108.49 | 108.49 | -0.047% | 180 | +8.396% |
| 2024-11-20 | 108.29 | 108.54 | 108.29 | 108.54 | -0.037% | 1,684 | +8.346% |
| 2024-11-18 | 108.58 | 108.58 | 108.58 | 108.58 | +0.047% | 921 | +8.306% |
| 2024-11-07 | 108.53 | 108.53 | 108.53 | 108.53 | +0.277% | 490 | +8.356% |
| 2024-11-05 | 108.23 | 108.23 | 108.23 | 108.23 | -0.360% | 235 | +8.657% |
| 2024-11-04 | 108.29 | 108.63 | 108.29 | 108.63 | +0.111% | 1,846 | +8.266% |
| 2024-11-01 | 108.50 | 108.50 | 108.50 | 108.50 | -0.591% | 1,793 | +8.386% |
| 2024-10-16 | 109.15 | 109.15 | 109.15 | 109.15 | +0.161% | 1,835 | +7.745% |
| 2024-10-11 | 108.97 | 108.97 | 108.97 | 108.97 | -0.558% | 4,587 | +7.919% |
| 2024-10-03 | 109.59 | 109.59 | 109.59 | 109.59 | -0.340% | 2,485 | +7.317% |
| 2024-09-13 | 109.78 | 109.96 | 109.78 | 109.96 | +0.835% | 4,952 | +6.951% |
| 2024-09-05 | 109.05 | 109.05 | 109.05 | 109.05 | +0.028% | 1,360 | +7.844% |
| 2024-09-04 | 109.02 | 109.02 | 109.02 | 109.02 | +0.123% | 1,456 | +7.874% |
| 2024-08-30 | 108.59 | 108.89 | 108.59 | 108.89 | +0.064% | 1,745 | +8.006% |
| 2024-08-29 | 108.82 | 108.82 | 108.82 | 108.82 | +1.081% | 6,438 | +8.075% |
| 2024-08-08 | 107.65 | 107.65 | 107.65 | 107.65 | -0.289% | 6,310 | +9.243% |
| 2024-08-05 | 107.96 | 107.96 | 107.96 | 107.96 | +1.195% | 11,054 | +8.928% |
| 2024-07-26 | 106.69 | 106.69 | 106.69 | 106.69 | +0.000% | 8,068 | +10.229% |
| 2024-07-25 | 106.69 | 106.69 | 106.69 | 106.69 | +0.793% | 14,925 | +10.229% |
| 2024-07-08 | 105.85 | 105.85 | 105.85 | 105.85 | +1.178% | 6,213 | +11.104% |
| 2024-06-26 | 104.62 | 104.62 | 104.62 | 104.62 | -0.604% | 10,715 | +12.413% |
| 2024-06-21 | 105.25 | 105.25 | 105.25 | 105.25 | +0.044% | 6,197 | +11.735% |
| 2024-06-20 | 105.21 | 105.21 | 105.21 | 105.21 | -0.278% | 2,321 | +11.784% |
| 2024-06-18 | 105.35 | 105.50 | 105.35 | 105.50 | +0.102% | 1,405 | +11.473% |
| 2024-06-13 | 105.50 | 105.50 | 105.39 | 105.39 | +0.374% | 39,098 | +11.586% |
| 2024-06-04 | 105.00 | 105.00 | 105.00 | 105.00 | +0.857% | 1,912 | +12.004% |
| 2024-05-31 | 104.10 | 104.11 | 104.10 | 104.11 | +0.917% | 5,283 | +12.963% |
| 2024-05-30 | 103.75 | 103.75 | 103.16 | 103.16 | -0.806% | 10,058 | +13.999% |
| 2024-05-29 | 104.00 | 104.00 | 104.00 | 104.00 | -0.452% | 12,503 | +13.080% |
| 2024-05-28 | 104.47 | 104.47 | 104.47 | 104.47 | -0.265% | 242 | +12.569% |
| 2024-05-23 | 104.75 | 104.75 | 104.75 | 104.75 | +0.170% | 1,023 | +12.271% |
| 2024-05-21 | 104.57 | 104.57 | 104.57 | 104.57 | +1.330% | 3,534 | +12.462% |
| 2024-05-01 | 103.20 | 103.20 | 103.20 | 103.20 | +0.086% | 7,000 | +13.957% |
| 2024-04-24 | 103.11 | 103.11 | 103.11 | 103.11 | -0.174% | 2,904 | +14.055% |
| 2024-04-23 | 103.03 | 103.45 | 103.03 | 103.29 | +0.147% | 1,977 | +13.856% |
| 2024-04-22 | 103.14 | 103.14 | 103.14 | 103.14 | +0.144% | 971 | +14.023% |
| 2024-04-18 | 102.99 | 102.99 | 102.99 | 102.99 | -1.057% | 210 | +14.188% |
| 2024-04-05 | 104.09 | 104.09 | 104.09 | 104.09 | +0.096% | 605 | +12.980% |
| 2024-04-03 | 103.79 | 103.99 | 103.79 | 103.99 | -0.593% | 4,535 | +13.089% |
| 2024-03-27 | 104.61 | 104.61 | 104.61 | 104.61 | +0.145% | 100 | +12.419% |
| 2024-03-25 | 104.46 | 104.46 | 104.46 | 104.46 | -0.145% | 1,099 | +12.582% |
| 2024-03-21 | 104.61 | 104.61 | 104.61 | 104.61 | +0.828% | 960 | +12.419% |
| 2024-03-18 | 103.75 | 103.75 | 103.75 | 103.75 | -0.843% | 4,815 | +13.349% |
| 2024-03-07 | 104.64 | 104.64 | 104.64 | 104.64 | +1.046% | 1,440 | +12.394% |
| 2024-02-22 | 103.55 | 103.55 | 103.55 | 103.55 | -0.431% | 5,060 | +13.570% |
| 2024-02-21 | 103.71 | 104.00 | 103.71 | 104.00 | -0.075% | 9,987 | +13.081% |
| 2024-02-20 | 104.08 | 104.08 | 104.08 | 104.08 | +0.210% | 964 | +12.996% |
| 2024-02-12 | 103.86 | 103.86 | 103.86 | 103.86 | -0.259% | 238 | +13.233% |
| 2024-02-09 | 104.13 | 104.13 | 104.13 | 104.13 | -0.002% | 485 | +12.940% |
| 2024-02-07 | 104.13 | 104.13 | 104.13 | 104.13 | +0.038% | 140,311 | +12.937% |
| 2024-02-06 | 104.57 | 104.57 | 104.09 | 104.09 | -0.478% | 4,780 | +12.980% |
| 2024-01-30 | 104.59 | 104.59 | 104.59 | 104.59 | -0.274% | 3,355 | +12.440% |
| 2024-01-26 | 104.88 | 104.88 | 104.88 | 104.88 | +1.128% | 217 | +12.131% |
| 2024-01-24 | 103.71 | 103.71 | 103.71 | 103.71 | +0.205% | 1,446 | +13.397% |
| 2024-01-19 | 103.50 | 103.50 | 103.50 | 103.50 | -1.109% | 483 | +13.629% |
| 2024-01-17 | 104.66 | 104.66 | 104.66 | 104.66 | +0.044% | 680 | +12.369% |
| 2024-01-10 | 104.59 | 104.61 | 104.59 | 104.61 | +0.589% | 4,300 | +12.418% |
| 2024-01-09 | 104.00 | 104.00 | 104.00 | 104.00 | -0.298% | 536 | +13.080% |
| 2024-01-08 | 104.31 | 104.31 | 104.31 | 104.31 | -0.061% | 2,173 | +12.743% |
| 2024-01-05 | 104.38 | 104.38 | 104.38 | 104.38 | +0.119% | 479 | +12.674% |
| 2024-01-04 | 104.25 | 104.25 | 104.25 | 104.25 | -0.804% | 4,320 | +12.809% |
| 2023-12-28 | 104.49 | 105.10 | 104.49 | 105.10 | +0.847% | 2,778 | +11.902% |
| 2023-12-27 | 103.97 | 104.21 | 103.97 | 104.21 | -0.084% | 721 | +12.850% |
| 2023-12-22 | 104.30 | 104.30 | 104.30 | 104.30 | -0.280% | 1,200 | +12.755% |
| 2023-12-21 | 104.63 | 104.63 | 104.55 | 104.59 | +0.213% | 11,174 | +12.440% |
| 2023-12-18 | 104.07 | 104.37 | 104.07 | 104.37 | +0.634% | 2,880 | +12.680% |
| 2023-12-15 | 103.73 | 103.73 | 103.67 | 103.71 | +0.845% | 1,927 | +13.395% |
| 2023-12-05 | 102.84 | 102.84 | 102.84 | 102.84 | +1.153% | 1,894 | +14.353% |
| 2023-11-30 | 101.67 | 101.67 | 101.67 | 101.67 | +0.511% | 491 | +15.671% |
| 2023-11-24 | 101.23 | 101.23 | 101.15 | 101.15 | +0.762% | 5,767 | +16.262% |
| 2023-11-08 | 100.39 | 100.39 | 100.39 | 100.39 | 0.000% | 250 | +17.149% |