IMSBF
ISHARES V MSCI WLD ETF
stockOTCETF
EODOct 2, 2026
9.7924USD+0.436%(+0.0425)34,935
IMSBF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.7924 | 9.7924 | 9.7924 | 9.7924 | +0.436% | 34,935 | 0.000% |
| 2026-10-01 | 9.7499 | 9.7499 | 9.7499 | 9.7499 | -2.281% | 10,835 | +0.436% |
| 2026-09-17 | 9.9775 | 9.9775 | 9.9775 | 9.9775 | -1.311% | 720 | -1.855% |
| 2026-09-15 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +1.795% | 35,123 | -3.141% |
| 2026-09-10 | 9.9317 | 9.9317 | 9.9317 | 9.9317 | -0.683% | 11,768 | -1.403% |
| 2026-09-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.466% | 1,203 | -2.076% |
| 2026-09-02 | 10.2528 | 10.2528 | 10.2528 | 10.2528 | +1.456% | 1,480 | -4.490% |
| 2026-08-27 | 10.1776 | 10.1776 | 10.1057 | 10.1057 | -0.142% | 19,448 | -3.100% |
| 2026-08-11 | 10.1201 | 10.1201 | 10.1201 | 10.1201 | +0.148% | 658 | -3.238% |
| 2026-08-10 | 10.1051 | 10.1051 | 10.1051 | 10.1051 | -0.049% | 1,000 | -3.094% |
| 2026-07-31 | 10.1101 | 10.1101 | 10.1101 | 10.1101 | -3.191% | 1,435 | -3.142% |
| 2026-07-29 | 10.4434 | 10.4434 | 10.4434 | 10.4434 | +2.487% | 474 | -6.234% |
| 2026-07-17 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -0.100% | 1,950 | -3.902% |
| 2026-07-16 | 10.2002 | 10.2002 | 10.2002 | 10.2002 | +1.554% | 124 | -3.998% |
| 2026-06-30 | 10.0441 | 10.0441 | 10.0441 | 10.0441 | -0.804% | 1,040 | -2.506% |
| 2026-06-25 | 10.1255 | 10.1255 | 10.1255 | 10.1255 | -0.635% | 630 | -3.290% |
| 2026-06-24 | 10.2051 | 10.2051 | 10.1902 | 10.1902 | +1.953% | 6,365 | -3.904% |
| 2026-06-22 | 9.9950 | 9.9950 | 9.9950 | 9.9950 | -0.025% | 400 | -2.027% |
| 2026-06-08 | 9.9975 | 9.9975 | 9.9975 | 9.9975 | -0.174% | 159 | -2.052% |
| 2026-06-04 | 10.0149 | 10.0149 | 10.0149 | 10.0149 | +1.237% | 50,440 | -2.222% |
| 2026-06-03 | 9.8925 | 9.8925 | 9.8925 | 9.8925 | -5.151% | 31,490 | -1.012% |
| 2026-05-20 | 10.4297 | 10.4297 | 10.4297 | 10.4297 | -0.039% | 720 | -6.110% |
| 2026-05-14 | 10.4338 | 10.4338 | 10.4338 | 10.4338 | +1.895% | 720 | -6.147% |
| 2026-05-08 | 10.2398 | 10.2398 | 10.2398 | 10.2398 | +0.886% | 13,340 | -4.369% |
| 2026-05-05 | 10.1499 | 10.1499 | 10.1499 | 10.1499 | +0.555% | 10,643 | -3.522% |
| 2026-04-23 | 10.0939 | 10.0939 | 10.0939 | 10.0939 | +0.686% | 18,208 | -2.987% |
| 2026-04-22 | 10.0251 | 10.0251 | 10.0251 | 10.0251 | +0.603% | 4,000 | -2.321% |
| 2026-04-21 | 9.9650 | 9.9650 | 9.9650 | 9.9650 | -0.300% | 4,503 | -1.732% |
| 2026-04-20 | 9.9950 | 9.9950 | 9.9950 | 9.9950 | -1.039% | 4,500 | -2.027% |
| 2026-04-09 | 10.0999 | 10.0999 | 10.0999 | 10.0999 | +1.711% | 100,000 | -3.045% |
| 2026-04-08 | 9.9150 | 9.9675 | 9.9150 | 9.9300 | -0.414% | 27,150 | -1.386% |
| 2026-04-06 | 9.9640 | 9.9713 | 9.9640 | 9.9713 | +0.290% | 8,631 | -1.794% |
| 2026-03-26 | 9.9425 | 9.9425 | 9.9425 | 9.9425 | -6.244% | 100,000 | -1.510% |
| 2026-02-25 | 10.5997 | 10.6046 | 10.5997 | 10.6046 | +2.031% | 12,332 | -7.659% |
| 2026-02-19 | 10.3923 | 10.3935 | 10.3923 | 10.3935 | -2.274% | 2,900 | -5.783% |
| 2026-02-17 | 10.6354 | 10.6354 | 10.6354 | 10.6354 | -0.281% | 46,030 | -7.926% |
| 2026-02-13 | 10.6654 | 10.6654 | 10.6654 | 10.6654 | +2.401% | 7,005 | -8.185% |
| 2026-02-10 | 10.4153 | 10.4153 | 10.4153 | 10.4153 | -0.998% | 3,333 | -5.981% |
| 2026-02-09 | 10.5203 | 10.5203 | 10.5203 | 10.5203 | +1.305% | 4,395 | -6.919% |
| 2026-02-04 | 10.3848 | 10.3848 | 10.3848 | 10.3848 | +5.248% | 38,920 | -5.704% |
| 2026-01-30 | 9.8625 | 9.8670 | 9.8625 | 9.8670 | +0.693% | 6,182 | -0.756% |
| 2026-01-22 | 9.7991 | 9.7991 | 9.7991 | 9.7991 | +0.787% | 5,223 | -0.068% |
| 2026-01-16 | 9.7226 | 9.7226 | 9.7226 | 9.7226 | -0.992% | 360 | +0.718% |
| 2026-01-15 | 9.8125 | 9.8200 | 9.8125 | 9.8200 | +0.949% | 32,638 | -0.281% |
| 2026-01-14 | 9.7516 | 9.7516 | 9.7277 | 9.7277 | +1.890% | 4,279 | +0.665% |
| 2026-01-12 | 9.5473 | 9.5473 | 9.5473 | 9.5473 | +4.336% | 3,225 | +2.567% |
| 2026-01-08 | 9.1505 | 9.1505 | 9.1505 | 9.1505 | -0.755% | 10,928 | +7.015% |
| 2026-01-07 | 9.1746 | 9.2201 | 9.1746 | 9.2201 | +0.031% | 207,240 | +6.207% |
| 2026-01-05 | 9.2097 | 9.2172 | 9.2097 | 9.2172 | -0.773% | 3,300 | +6.241% |
| 2026-01-02 | 9.2447 | 9.2890 | 9.2372 | 9.2890 | -0.383% | 305,474 | +5.419% |
| 2025-12-29 | 9.3247 | 9.3247 | 9.3247 | 9.3247 | -0.909% | 2,650 | +5.016% |
| 2025-12-17 | 9.4102 | 9.4102 | 9.4102 | 9.4102 | +1.723% | 26,500 | +4.062% |
| 2025-12-08 | 9.2508 | 9.2508 | 9.2508 | 9.2508 | -0.156% | 2,140 | +5.855% |
| 2025-12-04 | 9.2653 | 9.2653 | 9.2653 | 9.2653 | -1.410% | 28,964 | +5.689% |
| 2025-12-03 | 9.4202 | 9.4202 | 9.3978 | 9.3978 | +1.649% | 85,474 | +4.199% |
| 2025-11-26 | 9.2453 | 9.2453 | 9.2453 | 9.2453 | +0.817% | 552 | +5.918% |
| 2025-11-18 | 9.1704 | 9.1704 | 9.1704 | 9.1704 | +1.111% | 588 | +6.783% |
| 2025-11-10 | 9.0621 | 9.0696 | 9.0621 | 9.0696 | +1.003% | 7,800 | +7.969% |
| 2025-11-06 | 8.9795 | 8.9795 | 8.9795 | 8.9795 | -1.671% | 6,570 | +9.053% |
| 2025-10-30 | 9.1321 | 9.1321 | 9.1321 | 9.1321 | -2.516% | 6,460 | +7.231% |
| 2025-10-17 | 9.3678 | 9.3678 | 9.3678 | 9.3678 | -0.236% | 2,030 | +4.533% |
| 2025-10-15 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +2.601% | 2,000 | +4.285% |
| 2025-10-06 | 9.1520 | 9.1520 | 9.1520 | 9.1520 | -1.568% | 9,090 | +6.997% |
| 2025-09-24 | 9.2978 | 9.2978 | 9.2978 | 9.2978 | -1.266% | 6,885 | +5.320% |
| 2025-08-29 | 9.4170 | 9.4170 | 9.4170 | 9.4170 | -1.898% | 2,150 | +3.986% |
| 2025-08-22 | 9.5992 | 9.5992 | 9.5992 | 9.5992 | +0.016% | 3,420 | +2.013% |
| 2025-08-08 | 9.5977 | 9.5977 | 9.5977 | 9.5977 | +2.321% | 673 | +2.029% |
| 2025-08-05 | 9.3753 | 9.3800 | 9.3531 | 9.3800 | +0.563% | 24,906 | +4.397% |
| 2025-08-04 | 9.3275 | 9.3275 | 9.3275 | 9.3275 | -2.840% | 585 | +4.984% |
| 2025-07-01 | 9.6001 | 9.6001 | 9.6001 | 9.6001 | +1.528% | 5,463 | +2.003% |
| 2025-06-20 | 9.4556 | 9.4556 | 9.4556 | 9.4556 | -0.622% | 4,111 | +3.562% |
| 2025-06-09 | 9.5148 | 9.5148 | 9.5148 | 9.5148 | -0.475% | 13,730 | +2.918% |
| 2025-06-06 | 9.5627 | 9.5627 | 9.5602 | 9.5602 | -0.048% | 321,965 | +2.429% |
| 2025-06-05 | 9.5648 | 9.5648 | 9.5648 | 9.5648 | -0.720% | 11,410 | +2.380% |
| 2025-06-03 | 9.6809 | 9.6809 | 9.6342 | 9.6342 | -0.353% | 4,560 | +1.642% |
| 2025-05-30 | 9.6683 | 9.6683 | 9.6683 | 9.6683 | +1.050% | 3,900 | +1.284% |
| 2025-05-27 | 9.5678 | 9.5678 | 9.5678 | 9.5678 | -0.335% | 3,325 | +2.347% |
| 2025-05-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.911% | 331 | +2.004% |
| 2025-04-28 | 9.3947 | 9.4300 | 9.3947 | 9.4200 | +1.290% | 1,640 | +3.953% |
| 2025-04-23 | 9.3300 | 9.3300 | 9.3000 | 9.3000 | -0.665% | 800 | +5.295% |
| 2025-04-21 | 9.3623 | 9.3623 | 9.3623 | 9.3623 | -1.137% | 74,600 | +4.594% |
| 2025-04-17 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -0.105% | 404 | +3.404% |
| 2025-04-03 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | 0.000% | 331 | +3.295% |
| 2025-04-01 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +4.000% | 245 | +3.295% |
| 2025-03-19 | 9.1154 | 9.1154 | 9.1154 | 9.1154 | -0.269% | 8,180 | +7.427% |
| 2025-03-18 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +0.684% | 2,725 | +7.138% |
| 2025-03-14 | 9.0779 | 9.0779 | 9.0779 | 9.0779 | +0.256% | 11,370 | +7.871% |
| 2025-03-13 | 9.0619 | 9.0619 | 9.0547 | 9.0547 | -1.171% | 12,977 | +8.147% |
| 2025-03-12 | 9.1720 | 9.1720 | 9.1620 | 9.1620 | -1.536% | 3,515 | +6.881% |
| 2025-03-11 | 9.3049 | 9.3049 | 9.3049 | 9.3049 | -2.694% | 2,361 | +5.239% |
| 2025-03-10 | 9.5625 | 9.5625 | 9.5625 | 9.5625 | +0.188% | 4,226 | +2.404% |
| 2025-03-07 | 9.5292 | 9.5476 | 9.5292 | 9.5446 | +0.181% | 19,913 | +2.596% |
| 2025-03-06 | 9.5274 | 9.5274 | 9.5274 | 9.5274 | +0.183% | 4,149 | +2.781% |
| 2025-03-05 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -2.462% | 2,000 | +2.970% |
| 2025-03-04 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +0.588% | 462 | +0.435% |
| 2025-03-03 | 9.7017 | 9.7017 | 9.6930 | 9.6930 | +0.046% | 8,484 | +1.025% |
| 2025-02-25 | 9.6885 | 9.6885 | 9.6885 | 9.6885 | +2.278% | 15,300 | +1.072% |
| 2025-02-13 | 9.4727 | 9.4727 | 9.4727 | 9.4727 | +0.881% | 39,750 | +3.375% |
| 2025-02-11 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +1.046% | 997 | +4.285% |
| 2025-02-07 | 9.2928 | 9.2928 | 9.2928 | 9.2928 | +1.252% | 3,094 | +5.376% |
| 2025-02-05 | 9.1496 | 9.1779 | 9.1496 | 9.1779 | -0.029% | 73,870 | +6.695% |
| 2025-01-31 | 9.1806 | 9.1806 | 9.1806 | 9.1806 | +2.234% | 2,450 | +6.664% |
| 2025-01-24 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +1.635% | 3,292 | +9.047% |
| 2025-01-10 | 8.8255 | 8.8620 | 8.8255 | 8.8355 | +0.175% | 104,550 | +10.830% |
| 2025-01-08 | 8.8201 | 8.8201 | 8.8201 | 8.8201 | +0.222% | 90,474 | +11.024% |
| 2025-01-07 | 8.8800 | 8.8830 | 8.8006 | 8.8006 | -1.011% | 20,294 | +11.270% |
| 2025-01-06 | 8.9055 | 8.9055 | 8.8905 | 8.8905 | -0.504% | 11,989 | +10.145% |
| 2025-01-03 | 8.9205 | 8.9355 | 8.9205 | 8.9355 | +0.184% | 1,320 | +9.590% |
| 2025-01-02 | 8.9805 | 8.9805 | 8.9191 | 8.9191 | -0.451% | 281,904 | +9.791% |
| 2024-12-30 | 8.9470 | 8.9595 | 8.9345 | 8.9595 | -0.619% | 88,000 | +9.296% |
| 2024-12-27 | 9.0229 | 9.0729 | 9.0153 | 9.0153 | -0.658% | 102,740 | +8.620% |
| 2024-12-26 | 9.0750 | 9.0750 | 9.0750 | 9.0750 | +0.727% | 6,793 | +7.905% |
| 2024-12-20 | 9.0095 | 9.0095 | 9.0095 | 9.0095 | -3.572% | 3,505 | +8.690% |
| 2024-12-16 | 9.3432 | 9.3432 | 9.3432 | 9.3432 | +0.135% | 2,597 | +4.808% |
| 2024-12-10 | 9.3306 | 9.3306 | 9.3306 | 9.3306 | +0.221% | 3,354 | +4.949% |
| 2024-12-09 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -0.633% | 1,592 | +5.182% |
| 2024-12-03 | 9.3693 | 9.3693 | 9.3693 | 9.3693 | -0.567% | 3,505 | +4.516% |
| 2024-11-27 | 9.4227 | 9.4227 | 9.4227 | 9.4227 | +0.409% | 26,651 | +3.924% |
| 2024-11-26 | 9.3397 | 9.3843 | 9.3397 | 9.3843 | +0.606% | 12,977 | +4.349% |
| 2024-11-25 | 9.3278 | 9.3278 | 9.3278 | 9.3278 | +2.949% | 4,341 | +4.981% |
| 2024-11-13 | 9.0437 | 9.0606 | 9.0437 | 9.0606 | -0.191% | 32,201 | +8.077% |
| 2024-11-12 | 9.0779 | 9.0779 | 9.0779 | 9.0779 | +0.805% | 31,832 | +7.871% |
| 2024-11-07 | 9.0054 | 9.0054 | 9.0054 | 9.0054 | -0.360% | 40,179 | +8.739% |
| 2024-11-05 | 9.0379 | 9.0379 | 9.0379 | 9.0379 | +0.566% | 33,140 | +8.348% |
| 2024-11-04 | 8.9870 | 8.9870 | 8.9870 | 8.9870 | -1.837% | 72,090 | +8.962% |
| 2024-10-23 | 9.1552 | 9.1552 | 9.1552 | 9.1552 | +0.409% | 1,492 | +6.960% |
| 2024-10-11 | 9.1179 | 9.1179 | 9.1179 | 9.1179 | +0.197% | 9,780 | +7.398% |
| 2024-10-03 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.946% | 2,725 | +7.609% |
| 2024-09-09 | 9.2806 | 9.2806 | 9.2806 | 9.2806 | +5.551% | 449 | +5.515% |
| 2024-08-09 | 8.7925 | 8.7925 | 8.7925 | 8.7925 | +0.257% | 2,958 | +11.372% |
| 2024-07-23 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +0.805% | 7,000 | +11.658% |
| 2024-07-19 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +1.517% | 7,167 | +12.556% |
| 2024-06-28 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | 0.000% | 12,293 | +14.264% |
| 2024-06-20 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | 0.000% | 135,045 | +14.264% |
| 2024-06-05 | 8.5742 | 8.5742 | 8.5700 | 8.5700 | +0.520% | 31,440 | +14.264% |
| 2024-05-24 | 8.5568 | 8.5568 | 8.5257 | 8.5257 | -0.525% | 2,672 | +14.857% |
| 2024-05-22 | 8.5707 | 8.5707 | 8.5707 | 8.5707 | -0.406% | 3,025 | +14.254% |
| 2024-05-20 | 8.6056 | 8.6056 | 8.6056 | 8.6056 | -0.736% | 630 | +13.791% |
| 2024-05-16 | 8.6419 | 8.6694 | 8.6419 | 8.6694 | +1.507% | 6,089 | +12.954% |
| 2024-05-14 | 8.5407 | 8.5407 | 8.5407 | 8.5407 | +0.737% | 4,888 | +14.656% |
| 2024-05-09 | 8.4782 | 8.4782 | 8.4782 | 8.4782 | +0.148% | 776 | +15.501% |
| 2024-05-07 | 8.4657 | 8.4657 | 8.4657 | 8.4657 | +1.669% | 6,602 | +15.671% |
| 2024-05-03 | 8.3533 | 8.3533 | 8.3267 | 8.3267 | +0.422% | 7,926 | +17.602% |
| 2024-05-01 | 8.2967 | 8.2967 | 8.2917 | 8.2917 | -0.609% | 6,000 | +18.099% |
| 2024-04-25 | 8.3425 | 8.3425 | 8.3425 | 8.3425 | +2.425% | 721 | +17.380% |
| 2024-04-19 | 8.1450 | 8.1450 | 8.1450 | 8.1450 | +0.967% | 555 | +20.226% |
| 2024-04-16 | 8.0692 | 8.0692 | 8.0670 | 8.0670 | -1.020% | 64,625 | +21.388% |
| 2024-04-15 | 8.1501 | 8.1501 | 8.1501 | 8.1501 | -0.305% | 358 | +20.151% |
| 2024-04-11 | 8.1750 | 8.1750 | 8.1750 | 8.1750 | -0.142% | 183 | +19.785% |
| 2024-04-09 | 8.1575 | 8.1866 | 8.1575 | 8.1866 | -2.045% | 32,016 | +19.615% |
| 2024-04-02 | 8.3575 | 8.3575 | 8.3575 | 8.3575 | -0.713% | 713 | +17.169% |
| 2024-03-28 | 8.4175 | 8.4175 | 8.4175 | 8.4175 | +0.447% | 180 | +16.334% |
| 2024-03-27 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +0.459% | 181 | +16.854% |
| 2024-03-26 | 8.3417 | 8.3417 | 8.3417 | 8.3417 | +0.140% | 36,131 | +17.391% |
| 2024-03-25 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -0.478% | 180 | +17.556% |
| 2024-03-22 | 8.3658 | 8.3758 | 8.3658 | 8.3700 | +0.421% | 41,777 | +16.994% |
| 2024-03-19 | 8.3475 | 8.3475 | 8.3349 | 8.3349 | +0.300% | 2,517 | +17.487% |
| 2024-03-18 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +0.222% | 364 | +17.839% |
| 2024-03-15 | 8.2696 | 8.2916 | 8.2696 | 8.2916 | +0.383% | 2,169 | +18.100% |
| 2024-03-14 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -0.632% | 8,717 | +18.552% |
| 2024-03-13 | 8.3125 | 8.3125 | 8.3125 | 8.3125 | +0.521% | 1,631 | +17.803% |
| 2024-03-07 | 8.2694 | 8.2694 | 8.2694 | 8.2694 | +0.816% | 6,169 | +18.417% |
| 2024-03-06 | 8.2242 | 8.2242 | 8.2025 | 8.2025 | +0.971% | 2,978 | +19.383% |
| 2024-03-05 | 8.1850 | 8.1850 | 8.1236 | 8.1236 | -0.140% | 8,550 | +20.543% |
| 2024-03-04 | 8.1350 | 8.1350 | 8.1350 | 8.1350 | -0.256% | 4,500 | +20.374% |
| 2024-02-26 | 8.1559 | 8.1559 | 8.1559 | 8.1559 | +0.268% | 3,700 | +20.065% |
| 2024-02-20 | 8.1341 | 8.1341 | 8.1341 | 8.1341 | +1.944% | 7,750 | +20.387% |
| 2024-02-15 | 7.9790 | 7.9790 | 7.9790 | 7.9790 | +0.586% | 363 | +22.727% |
| 2024-02-14 | 7.9325 | 7.9325 | 7.9325 | 7.9325 | -0.656% | 2,073 | +23.447% |
| 2024-02-13 | 8.0084 | 8.0084 | 7.9735 | 7.9849 | -1.349% | 36,360 | +22.636% |
| 2024-02-07 | 8.0816 | 8.1016 | 8.0816 | 8.0941 | +0.924% | 76,913 | +20.982% |
| 2024-02-06 | 8.0416 | 8.0416 | 8.0200 | 8.0200 | -0.281% | 115,371 | +22.100% |
| 2024-02-05 | 8.0426 | 8.0426 | 8.0426 | 8.0426 | -0.359% | 144 | +21.757% |
| 2024-02-02 | 8.0641 | 8.0716 | 8.0641 | 8.0716 | +1.021% | 42,401 | +21.319% |
| 2024-01-31 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +1.651% | 343 | +22.558% |
| 2024-01-25 | 7.8602 | 7.8602 | 7.8602 | 7.8602 | +1.144% | 26,000 | +24.582% |
| 2024-01-22 | 7.8415 | 7.8415 | 7.7703 | 7.7713 | -0.800% | 77,301 | +26.007% |
| 2024-01-19 | 7.8340 | 7.8340 | 7.8340 | 7.8340 | -1.136% | 10,101 | +24.999% |
| 2024-01-16 | 7.9365 | 7.9365 | 7.9215 | 7.9240 | -0.063% | 60,505 | +23.579% |
| 2024-01-12 | 7.9290 | 7.9290 | 7.9290 | 7.9290 | +0.730% | 33,290 | +23.501% |
| 2024-01-11 | 7.8840 | 7.8840 | 7.8715 | 7.8715 | -0.819% | 83,940 | +24.403% |
| 2024-01-10 | 7.9390 | 7.9390 | 7.9365 | 7.9365 | +1.373% | 102,457 | +23.384% |
| 2023-12-29 | 7.8290 | 7.8290 | 7.8290 | 7.8290 | +2.062% | 337 | +25.079% |
| 2023-12-21 | 7.6708 | 7.6708 | 7.6708 | 7.6708 | -1.962% | 6,884 | +27.658% |
| 2023-12-19 | 7.7711 | 7.8243 | 7.7711 | 7.8243 | +1.304% | 54,456 | +25.154% |
| 2023-12-18 | 7.7236 | 7.7236 | 7.7236 | 7.7236 | +1.459% | 60,000 | +26.785% |
| 2023-12-11 | 7.6125 | 7.6125 | 7.6125 | 7.6125 | -0.716% | 5,961 | +28.636% |
| 2023-12-07 | 7.6674 | 7.6674 | 7.6674 | 7.6674 | +1.125% | 1,980 | +27.715% |
| 2023-12-06 | 7.5787 | 7.5821 | 7.5787 | 7.5821 | -1.442% | 12,337 | +29.152% |
| 2023-12-05 | 7.6571 | 7.6930 | 7.6571 | 7.6930 | +1.793% | 9,835 | +27.290% |
| 2023-11-30 | 7.5575 | 7.5575 | 7.5575 | 7.5575 | -0.182% | 5,792 | +29.572% |
| 2023-11-22 | 7.5846 | 7.5846 | 7.5713 | 7.5713 | +0.776% | 84,665 | +29.336% |
| 2023-11-21 | 7.5030 | 7.5130 | 7.5030 | 7.5130 | +0.367% | 11,900 | +30.339% |
| 2023-11-20 | 7.4855 | 7.4855 | 7.4855 | 7.4855 | -0.076% | 422 | +30.818% |
| 2023-11-17 | 7.4912 | 7.4912 | 7.4912 | 7.4912 | -0.833% | 2,500 | +30.719% |
| 2023-11-16 | 7.5541 | 7.5541 | 7.5541 | 7.5541 | -0.916% | 19,048 | +29.630% |
| 2023-11-15 | 7.6122 | 7.6239 | 7.6122 | 7.6239 | +1.795% | 8,154 | +28.443% |
| 2023-11-13 | 7.4795 | 7.4895 | 7.4795 | 7.4895 | +0.626% | 6,487 | +30.748% |
| 2023-11-09 | 7.4320 | 7.4429 | 7.4320 | 7.4429 | -0.177% | 10,050 | +31.567% |
| 2023-11-07 | 7.4561 | 7.4561 | 7.4561 | 7.4561 | -0.052% | 6,225 | +31.334% |
| 2023-11-06 | 7.4637 | 7.4637 | 7.4600 | 7.4600 | +0.576% | 9,090 | +31.265% |
| 2023-11-02 | 7.4173 | 7.4173 | 7.4173 | 7.4173 | +0.642% | 101,586 | +32.021% |
| 2023-11-01 | 7.3970 | 7.3970 | 7.3237 | 7.3700 | +2.834% | 28,190 | +32.868% |
| 2023-10-27 | 7.1669 | 7.1669 | 7.1669 | 7.1669 | -1.958% | 578 | +36.634% |
| 2023-10-26 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -0.358% | 10,000 | +33.959% |
| 2023-10-19 | 7.3363 | 7.3363 | 7.3363 | 7.3363 | +0.309% | 60,225 | +33.479% |
| 2023-10-10 | 7.2794 | 7.3137 | 7.2794 | 7.3137 | +2.085% | 4,543 | +33.891% |
| 2023-10-09 | 7.2069 | 7.2069 | 7.1643 | 7.1643 | -4.109% | 3,665 | +36.683% |
| 2023-09-29 | 7.4646 | 7.4713 | 7.4646 | 7.4713 | -0.120% | 12,357 | +31.067% |
| 2023-09-28 | 7.4637 | 7.4803 | 7.4312 | 7.4803 | +0.391% | 46,052 | +30.909% |
| 2023-09-27 | 7.4512 | 7.4512 | 7.4512 | 7.4512 | -1.077% | 23,400 | +31.420% |
| 2023-09-25 | 7.5437 | 7.5562 | 7.5323 | 7.5323 | -0.564% | 26,580 | +30.005% |
| 2023-09-22 | 7.6186 | 7.6236 | 7.5750 | 7.5750 | -1.221% | 12,556 | +29.273% |
| 2023-09-21 | 7.6711 | 7.6711 | 7.6586 | 7.6686 | -0.969% | 121,650 | +27.695% |
| 2023-09-20 | 7.7436 | 7.7436 | 7.7436 | 7.7436 | +2.564% | 2,000 | +26.458% |
| 2023-09-19 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.755% | 165 | +29.701% |
| 2023-09-15 | 7.7639 | 7.7639 | 7.7639 | 7.7639 | +0.032% | 534 | +26.127% |
| 2023-09-14 | 7.7614 | 7.7614 | 7.7614 | 7.7614 | +0.783% | 8,950 | +26.168% |
| 2023-09-05 | 7.7011 | 7.7011 | 7.7011 | 7.7011 | -0.681% | 37,750 | +27.156% |
| 2023-09-01 | 7.7539 | 7.7539 | 7.7539 | 7.7539 | +0.068% | 526 | +26.290% |
| 2023-08-24 | 7.7675 | 7.7675 | 7.7486 | 7.7486 | -0.878% | 26,019 | +26.376% |
| 2023-08-18 | 7.8172 | 7.8172 | 7.8172 | 7.8172 | -0.646% | 12,820 | +25.267% |
| 2023-08-15 | 7.8885 | 7.9115 | 7.8680 | 7.8680 | -2.037% | 10,570 | +24.459% |
| 2023-08-10 | 8.0316 | 8.0316 | 8.0316 | 8.0316 | -0.330% | 7,440 | +21.923% |
| 2023-08-03 | 8.0582 | 8.0582 | 8.0582 | 8.0582 | -0.382% | 15,238 | +21.521% |
| 2023-07-25 | 8.0891 | 8.0891 | 8.0891 | 8.0891 | +2.251% | 511 | +21.057% |
| 2023-07-19 | 7.9110 | 7.9110 | 7.9110 | 7.9110 | +0.077% | 81,450 | +23.782% |
| 2023-07-14 | 7.9049 | 7.9049 | 7.9049 | 7.9049 | +0.592% | 21,358 | +23.878% |
| 2023-07-13 | 7.8584 | 7.8584 | 7.8584 | 7.8584 | -0.356% | 102,205 | +24.611% |
| 2023-07-12 | 7.8865 | 7.8865 | 7.8865 | 7.8865 | +0.737% | 491 | +24.167% |
| 2023-07-10 | 7.8288 | 7.8288 | 7.8288 | 7.8288 | +0.029% | 883 | +25.082% |
| 2023-06-28 | 7.8265 | 7.8265 | 7.8265 | 7.8265 | -0.698% | 11,000 | +25.119% |
| 2023-06-27 | 7.8815 | 7.8815 | 7.8815 | 7.8815 | +0.254% | 544 | +24.245% |
| 2023-06-26 | 7.8615 | 7.8615 | 7.8615 | 7.8615 | -0.468% | 747 | +24.561% |
| 2023-06-22 | 7.8985 | 7.8985 | 7.8985 | 7.8985 | +0.535% | 4,595 | +23.978% |
| 2023-06-14 | 7.8565 | 7.8565 | 7.8565 | 7.8565 | +1.146% | 514 | +24.641% |
| 2023-06-13 | 7.7675 | 7.7675 | 7.7675 | 7.7675 | +0.309% | 6,553 | +26.069% |
| 2023-05-26 | 7.7436 | 7.7436 | 7.7436 | 7.7436 | -0.546% | 1,365 | +26.458% |
| 2023-05-24 | 7.7861 | 7.7861 | 7.7861 | 7.7861 | -4.074% | 7,530 | +25.768% |
| 2023-05-12 | 8.1168 | 8.1168 | 8.1168 | 8.1168 | +0.581% | 15,651 | +20.644% |
| 2023-05-04 | 8.0699 | 8.0699 | 8.0699 | 8.0699 | -0.370% | 883 | +21.345% |
| 2023-05-02 | 8.1524 | 8.1524 | 8.0999 | 8.0999 | -0.766% | 11,784 | +20.895% |
| 2023-04-28 | 8.1674 | 8.1825 | 8.1624 | 8.1624 | +2.607% | 32,887 | +19.970% |
| 2023-04-11 | 7.9529 | 7.9550 | 7.9529 | 7.9550 | -0.288% | 10,873 | +23.097% |
| 2023-04-06 | 7.9780 | 7.9780 | 7.9780 | 7.9780 | +1.517% | 15,651 | +22.743% |
| 2023-04-04 | 7.8588 | 7.8588 | 7.8588 | 7.8588 | +0.670% | 3,250 | +24.604% |
| 2023-03-29 | 7.8065 | 7.8065 | 7.7939 | 7.8065 | +1.069% | 114,500 | +25.439% |
| 2023-02-23 | 7.7239 | 7.7239 | 7.7239 | 7.7239 | +0.441% | 60,187 | +26.781% |
| 2023-02-21 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -0.389% | 4,144 | +27.339% |
| 2023-02-17 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +0.260% | 4,760 | +26.845% |
| 2023-02-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +0.635% | 2,600 | +27.174% |
| 2023-02-07 | 7.6514 | 7.6514 | 7.6514 | 7.6514 | -1.653% | 5,100 | +27.982% |
| 2023-02-02 | 7.7864 | 7.7864 | 7.7800 | 7.7800 | +1.222% | 44,140 | +25.866% |
| 2023-01-31 | 7.6861 | 7.6861 | 7.6861 | 7.6861 | -0.554% | 8,995 | +27.404% |
| 2023-01-30 | 7.7289 | 7.7289 | 7.7289 | 7.7289 | +1.562% | 1,193 | +26.698% |
| 2023-01-20 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -0.059% | 625 | +28.678% |
| 2023-01-19 | 7.6411 | 7.6411 | 7.6145 | 7.6145 | -3.412% | 6,200 | +28.602% |
| 2023-01-17 | 7.9110 | 7.9110 | 7.8835 | 7.8835 | +0.057% | 12,230 | +24.214% |
| 2023-01-12 | 7.8790 | 7.8790 | 7.8790 | 7.8790 | +0.164% | 12,169 | +24.285% |
| 2023-01-04 | 7.8661 | 7.8661 | 7.8661 | 7.8661 | -0.303% | 3,911 | +24.489% |
| 2022-12-27 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +0.254% | 800 | +24.112% |
| 2022-12-21 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +1.074% | 611 | +24.427% |
| 2022-12-20 | 7.7864 | 7.7864 | 7.7864 | 7.7864 | -0.829% | 1,000 | +25.763% |
| 2022-12-19 | 7.8515 | 7.8515 | 7.8515 | 7.8515 | -2.416% | 9,600 | +24.720% |
| 2022-12-14 | 8.0459 | 8.0459 | 8.0459 | 8.0459 | +1.219% | 2,386 | +21.707% |
| 2022-12-12 | 7.9490 | 7.9490 | 7.9490 | 7.9490 | -0.481% | 1,000 | +23.190% |
| 2022-12-02 | 7.9874 | 7.9874 | 7.9874 | 7.9874 | +1.492% | 83,296 | +22.598% |
| 2022-11-30 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -1.748% | 17,526 | +24.427% |
| 2022-11-22 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +1.749% | 604 | +22.252% |
| 2022-11-21 | 7.8723 | 7.8723 | 7.8723 | 7.8723 | +2.504% | 2,751 | +24.391% |
| 2022-11-15 | 7.7700 | 7.7700 | 7.6500 | 7.6800 | -0.079% | 79,100 | +27.505% |
| 2022-11-14 | 7.6861 | 7.6861 | 7.6861 | 7.6861 | +0.603% | 6,650 | +27.404% |
| 2022-11-11 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +0.047% | 62,213 | +28.173% |
| 2022-11-10 | 7.6136 | 7.6439 | 7.6061 | 7.6364 | +1.497% | 79,100 | +28.233% |
| 2022-11-07 | 7.5238 | 7.5238 | 7.5238 | 7.5238 | -1.130% | 1,034 | +30.152% |
| 2022-10-31 | 7.6098 | 7.6098 | 7.6098 | 7.6098 | -0.265% | 6,553 | +28.681% |
| 2022-10-28 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +7.465% | 634 | +28.341% |
| 2022-10-13 | 7.0489 | 7.1000 | 7.0489 | 7.1000 | -2.338% | 13,485 | +37.921% |
| 2022-09-26 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -1.357% | 656 | +34.696% |
| 2022-09-20 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -7.875% | 218 | +32.868% |
| 2022-08-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.074% | 82,046 | +22.405% |
| 2022-08-12 | 7.7614 | 7.7614 | 7.7614 | 7.7614 | -0.161% | 6,170 | +26.168% |
| 2022-08-02 | 7.7739 | 7.7739 | 7.7739 | 7.7739 | +1.044% | 8,200 | +25.965% |
| 2022-07-28 | 7.6811 | 7.7039 | 7.6811 | 7.6936 | +1.412% | 4,290 | +27.280% |
| 2022-07-26 | 7.5865 | 7.5865 | 7.5865 | 7.5865 | +1.832% | 13,422 | +29.077% |
| 2022-07-18 | 7.5638 | 7.5638 | 7.4500 | 7.4500 | -1.373% | 22,647 | +31.442% |
| 2022-07-06 | 7.5537 | 7.5537 | 7.5537 | 7.5537 | +1.340% | 16,550 | +29.637% |
| 2022-06-30 | 7.4538 | 7.4538 | 7.4538 | 7.4538 | -1.258% | 5,541 | +31.375% |
| 2022-06-28 | 7.5488 | 7.5488 | 7.5488 | 7.5488 | +1.599% | 908 | +29.721% |
| 2022-06-27 | 7.5346 | 7.5346 | 7.4300 | 7.4300 | +3.828% | 26,734 | +31.795% |
| 2022-06-14 | 7.1561 | 7.1561 | 7.1561 | 7.1561 | -2.488% | 7,000 | +36.840% |
| 2022-06-10 | 7.3263 | 7.3387 | 7.3263 | 7.3387 | -3.415% | 12,670 | +33.435% |
| 2022-06-07 | 7.5982 | 7.5982 | 7.5982 | 7.5982 | -0.983% | 710 | +28.878% |
| 2022-05-27 | 7.6736 | 7.6736 | 7.6736 | 7.6736 | +1.085% | 796 | +27.612% |
| 2022-05-26 | 7.5912 | 7.5912 | 7.5912 | 7.5912 | +0.148% | 6,476 | +28.997% |
| 2022-05-25 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +1.841% | 627 | +29.187% |
| 2022-05-23 | 7.4430 | 7.4430 | 7.4430 | 7.4430 | +3.499% | 64,530 | +31.565% |
| 2022-05-20 | 7.1964 | 7.1964 | 7.1914 | 7.1914 | -1.471% | 30,700 | +36.168% |
| 2022-05-19 | 7.2988 | 7.2988 | 7.2988 | 7.2988 | -7.843% | 796 | +34.165% |
| 2022-05-09 | 7.8915 | 7.9200 | 7.8915 | 7.9200 | -0.019% | 3,650 | +23.641% |
| 2022-05-03 | 7.9215 | 7.9215 | 7.9215 | 7.9215 | -2.993% | 6,300 | +23.618% |
| 2022-04-29 | 8.1659 | 8.1659 | 8.1659 | 8.1659 | -1.961% | 11,000 | +19.918% |
| 2022-04-22 | 8.3292 | 8.3292 | 8.3292 | 8.3292 | +2.439% | 457 | +17.567% |
| 2022-04-08 | 8.1309 | 8.1309 | 8.1309 | 8.1309 | +2.936% | 5,420 | +20.434% |
| 2022-04-04 | 7.8990 | 7.8990 | 7.8990 | 7.8990 | +0.286% | 630 | +23.970% |
| 2022-04-01 | 7.8765 | 7.8765 | 7.8765 | 7.8765 | +1.632% | 12,821 | +24.324% |
| 2022-03-28 | 7.7439 | 7.7564 | 7.7414 | 7.7500 | +0.079% | 47,605 | +26.354% |
| 2022-03-25 | 7.7439 | 7.7439 | 7.7439 | 7.7439 | +0.519% | 6,500 | +26.453% |
| 2022-03-23 | 7.7039 | 7.7039 | 7.7039 | 7.7039 | +1.955% | 463 | +27.110% |
| 2022-03-17 | 7.5562 | 7.5562 | 7.5562 | 7.5562 | +1.819% | 1,800 | +29.594% |
| 2022-03-10 | 7.4838 | 7.4838 | 7.4212 | 7.4212 | -3.370% | 56,986 | +31.952% |
| 2022-03-07 | 7.7147 | 7.7386 | 7.6800 | 7.6800 | -0.707% | 13,167 | +27.505% |
| 2022-03-04 | 7.7347 | 7.7347 | 7.7347 | 7.7347 | +0.422% | 290 | +26.603% |
| 2022-02-28 | 7.7022 | 7.7022 | 7.7022 | 7.7022 | +2.201% | 1,060 | +27.138% |
| 2022-02-24 | 7.5363 | 7.5363 | 7.5363 | 7.5363 | -3.461% | 445 | +29.936% |
| 2022-02-22 | 7.8065 | 7.8065 | 7.8065 | 7.8065 | -0.541% | 30,700 | +25.439% |
| 2022-02-18 | 7.8490 | 7.8490 | 7.8490 | 7.8490 | +1.017% | 430 | +24.760% |
| 2022-02-11 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -0.943% | 7,554 | +26.028% |
| 2022-02-08 | 7.8465 | 7.8465 | 7.8440 | 7.8440 | +0.256% | 10,873 | +24.839% |
| 2022-02-07 | 7.7989 | 7.8240 | 7.7989 | 7.8240 | +0.677% | 10,748 | +25.158% |
| 2022-02-01 | 7.7964 | 7.7964 | 7.7714 | 7.7714 | +0.147% | 16,111 | +26.006% |
| 2022-01-26 | 7.7211 | 7.7600 | 7.6914 | 7.7600 | +0.258% | 12,756 | +26.191% |
| 2022-01-24 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -2.168% | 16,620 | +26.517% |
| 2022-01-21 | 7.9115 | 7.9115 | 7.9115 | 7.9115 | 0.000% | 75,710 | +23.774% |
| 2022-01-20 | 7.9115 | 7.9115 | 7.9115 | 7.9115 | +0.317% | 6,335 | +23.774% |
| 2022-01-19 | 7.8940 | 7.8940 | 7.8865 | 7.8865 | +0.133% | 5,330 | +24.167% |
| 2022-01-13 | 7.8760 | 7.8760 | 7.8760 | 7.8760 | -1.037% | 23,226 | +24.332% |
| 2022-01-04 | 7.9610 | 7.9610 | 7.9585 | 7.9585 | 0.000% | 11,400 | +23.043% |