IRRRF
ISHARES III PLC CORE ETF
stockOTCETF
EODOct 1, 2026
144.58USD-1.646%(-2.42)695
IRRRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 145.06 | 145.06 | 144.58 | 144.58 | -1.646% | 695 | 0.000% |
| 2026-09-30 | 147.00 | 147.00 | 146.99 | 147.00 | +0.559% | 2,649 | -1.646% |
| 2026-09-29 | 146.18 | 146.18 | 146.18 | 146.18 | -0.663% | 615 | -1.096% |
| 2026-09-28 | 147.19 | 147.19 | 147.16 | 147.16 | +0.213% | 560 | -1.752% |
| 2026-09-25 | 146.83 | 146.85 | 146.83 | 146.85 | -0.162% | 143,340 | -1.543% |
| 2026-09-24 | 146.40 | 147.09 | 146.33 | 147.09 | -0.293% | 1,592 | -1.703% |
| 2026-09-22 | 148.30 | 148.30 | 147.52 | 147.52 | +0.311% | 2,976 | -1.991% |
| 2026-09-21 | 147.06 | 147.06 | 147.06 | 147.06 | +0.190% | 42,449 | -1.686% |
| 2026-09-17 | 146.29 | 146.78 | 146.09 | 146.78 | +1.010% | 3,296 | -1.499% |
| 2026-09-16 | 145.69 | 145.69 | 145.31 | 145.31 | +0.218% | 528 | -0.504% |
| 2026-09-15 | 144.84 | 145.00 | 144.84 | 145.00 | -1.547% | 35,448 | -0.287% |
| 2026-09-11 | 147.13 | 147.42 | 146.93 | 147.28 | -0.071% | 24,946 | -1.830% |
| 2026-09-10 | 147.38 | 147.38 | 147.38 | 147.38 | +0.340% | 4,482 | -1.899% |
| 2026-09-09 | 146.91 | 146.93 | 146.88 | 146.88 | -0.924% | 6,905 | -1.565% |
| 2026-09-08 | 148.18 | 148.25 | 148.12 | 148.25 | -0.240% | 2,297 | -2.475% |
| 2026-09-04 | 148.48 | 148.61 | 148.14 | 148.61 | -0.490% | 27,499 | -2.709% |
| 2026-09-03 | 147.89 | 149.34 | 147.86 | 149.34 | +1.284% | 3,776 | -3.186% |
| 2026-09-02 | 146.33 | 147.45 | 146.33 | 147.45 | +0.376% | 1,650 | -1.943% |
| 2026-09-01 | 146.99 | 146.99 | 146.89 | 146.89 | -0.258% | 800 | -1.574% |
| 2026-08-31 | 147.27 | 147.27 | 147.27 | 147.27 | -0.333% | 581 | -1.829% |
| 2026-08-28 | 148.78 | 148.98 | 147.77 | 147.77 | -0.571% | 2,278 | -2.156% |
| 2026-08-27 | 148.62 | 148.62 | 148.62 | 148.62 | +0.265% | 7,918 | -2.715% |
| 2026-08-25 | 147.64 | 148.22 | 147.64 | 148.22 | +0.627% | 1,114 | -2.457% |
| 2026-08-24 | 147.30 | 147.30 | 147.30 | 147.30 | -0.244% | 1,323 | -1.846% |
| 2026-08-21 | 147.66 | 147.66 | 147.56 | 147.66 | -0.481% | 6,374 | -2.085% |
| 2026-08-19 | 147.75 | 148.37 | 147.75 | 148.37 | +0.459% | 1,807 | -2.557% |
| 2026-08-18 | 147.70 | 147.70 | 147.70 | 147.70 | -0.742% | 290 | -2.109% |
| 2026-08-17 | 148.80 | 148.80 | 148.80 | 148.80 | +0.016% | 479 | -2.835% |
| 2026-08-14 | 149.48 | 149.70 | 148.78 | 148.78 | -0.100% | 4,615 | -2.820% |
| 2026-08-13 | 149.45 | 149.45 | 148.93 | 148.93 | +0.141% | 3,341 | -2.917% |
| 2026-08-11 | 148.72 | 148.72 | 148.72 | 148.72 | +0.479% | 12,854 | -2.780% |
| 2026-08-06 | 148.26 | 148.29 | 148.01 | 148.01 | -0.353% | 2,864 | -2.315% |
| 2026-08-05 | 148.53 | 148.53 | 148.53 | 148.53 | +0.230% | 2,093 | -2.660% |
| 2026-08-04 | 146.60 | 148.48 | 146.60 | 148.19 | +1.372% | 1,847 | -2.436% |
| 2026-08-03 | 145.17 | 146.18 | 145.17 | 146.18 | +1.428% | 2,118 | -1.097% |
| 2026-07-31 | 142.30 | 144.13 | 142.30 | 144.13 | +1.857% | 2,754 | +0.315% |
| 2026-07-29 | 141.76 | 141.76 | 141.50 | 141.50 | -0.508% | 1,416 | +2.178% |
| 2026-07-27 | 142.43 | 142.43 | 142.07 | 142.22 | -0.545% | 911 | +1.659% |
| 2026-07-24 | 142.21 | 143.00 | 142.21 | 143.00 | -0.681% | 2,518 | +1.105% |
| 2026-07-22 | 143.58 | 144.00 | 143.58 | 143.98 | -0.075% | 16,570 | +0.417% |
| 2026-07-21 | 144.15 | 144.15 | 144.09 | 144.09 | +0.901% | 746 | +0.342% |
| 2026-07-20 | 142.80 | 142.80 | 142.80 | 142.80 | +0.106% | 4,638 | +1.246% |
| 2026-07-17 | 143.11 | 143.11 | 142.65 | 142.65 | -0.885% | 6,576 | +1.354% |
| 2026-07-16 | 144.26 | 144.80 | 143.92 | 143.92 | -0.442% | 5,885 | +0.456% |
| 2026-07-15 | 144.48 | 144.56 | 144.48 | 144.56 | +0.668% | 5,589 | +0.012% |
| 2026-07-14 | 143.60 | 143.60 | 143.60 | 143.60 | +0.640% | 34,575 | +0.680% |
| 2026-07-13 | 144.23 | 144.23 | 142.69 | 142.69 | -1.055% | 1,297 | +1.325% |
| 2026-07-10 | 144.21 | 144.21 | 144.21 | 144.21 | -0.188% | 1,556 | +0.256% |
| 2026-07-09 | 143.65 | 144.48 | 143.59 | 144.48 | +0.651% | 11,506 | +0.067% |
| 2026-07-07 | 143.49 | 143.55 | 143.49 | 143.55 | -0.245% | 18,338 | +0.718% |
| 2026-07-06 | 143.94 | 143.94 | 143.90 | 143.90 | -0.229% | 6,864 | +0.472% |
| 2026-07-02 | 144.23 | 144.23 | 144.23 | 144.23 | +0.543% | 132 | +0.242% |
| 2026-07-01 | 142.94 | 143.45 | 142.94 | 143.45 | -0.066% | 3,309 | +0.786% |
| 2026-06-30 | 142.49 | 143.55 | 142.49 | 143.55 | +1.376% | 8,600 | +0.719% |
| 2026-06-29 | 141.60 | 141.60 | 141.60 | 141.60 | +0.585% | 176 | +2.105% |
| 2026-06-26 | 140.78 | 140.78 | 140.78 | 140.78 | -0.693% | 462 | +2.702% |
| 2026-06-24 | 141.20 | 141.76 | 141.20 | 141.76 | +0.216% | 4,889 | +1.990% |
| 2026-06-23 | 140.96 | 141.61 | 140.65 | 141.45 | -0.755% | 11,139 | +2.210% |
| 2026-06-22 | 142.53 | 142.53 | 142.53 | 142.53 | -0.341% | 210 | +1.439% |
| 2026-06-18 | 143.10 | 143.11 | 142.84 | 143.02 | -0.628% | 1,654 | +1.093% |
| 2026-06-17 | 144.01 | 144.01 | 143.92 | 143.92 | -0.446% | 2,180 | +0.458% |
| 2026-06-16 | 144.47 | 144.57 | 144.25 | 144.57 | -0.079% | 3,516 | +0.010% |
| 2026-06-15 | 144.16 | 144.68 | 144.16 | 144.68 | +3.684% | 517 | -0.069% |
| 2026-06-11 | 139.27 | 139.54 | 139.27 | 139.54 | +0.956% | 2,744 | +3.613% |
| 2026-06-10 | 139.62 | 139.62 | 138.22 | 138.22 | -0.675% | 1,073 | +4.603% |
| 2026-06-09 | 139.16 | 139.16 | 139.16 | 139.16 | -1.649% | 427 | +3.898% |
| 2026-06-08 | 141.49 | 141.49 | 141.49 | 141.49 | -0.742% | 1,719 | +2.184% |
| 2026-06-05 | 143.02 | 143.02 | 142.55 | 142.55 | -0.938% | 1,594 | +1.426% |
| 2026-06-04 | 143.69 | 143.90 | 143.69 | 143.90 | +0.021% | 25,229 | +0.475% |
| 2026-06-03 | 144.41 | 144.41 | 143.87 | 143.87 | -0.331% | 2,232 | +0.495% |
| 2026-06-01 | 143.76 | 144.35 | 143.31 | 144.35 | +0.545% | 1,722 | +0.163% |
| 2026-05-29 | 143.81 | 144.14 | 143.56 | 143.56 | -0.343% | 1,965 | +0.709% |
| 2026-05-28 | 144.06 | 144.06 | 144.06 | 144.06 | +0.978% | 435 | +0.363% |
| 2026-05-27 | 143.14 | 143.34 | 142.23 | 142.66 | -0.461% | 16,042 | +1.344% |
| 2026-05-26 | 143.32 | 143.32 | 143.32 | 143.32 | +0.584% | 671 | +0.877% |
| 2026-05-22 | 142.49 | 142.49 | 142.49 | 142.49 | +0.559% | 2,101 | +1.466% |
| 2026-05-21 | 140.85 | 141.70 | 140.85 | 141.70 | +0.795% | 1,679 | +2.034% |
| 2026-05-20 | 140.06 | 141.10 | 140.03 | 140.58 | +0.452% | 4,876 | +2.845% |
| 2026-05-19 | 139.95 | 139.95 | 139.95 | 139.95 | -0.136% | 1,380 | +3.310% |
| 2026-05-18 | 140.23 | 140.54 | 140.14 | 140.14 | -0.643% | 1,604 | +3.169% |
| 2026-05-15 | 140.76 | 141.05 | 140.76 | 141.05 | -0.714% | 938 | +2.506% |
| 2026-05-14 | 142.08 | 143.00 | 141.95 | 142.06 | +0.931% | 17,647 | +1.775% |
| 2026-05-13 | 140.62 | 140.75 | 140.62 | 140.75 | +0.514% | 4,234 | +2.722% |
| 2026-05-12 | 139.75 | 140.03 | 139.75 | 140.03 | -0.582% | 999 | +3.250% |
| 2026-05-11 | 141.68 | 141.68 | 140.85 | 140.85 | +0.239% | 981 | +2.649% |
| 2026-05-07 | 140.96 | 141.06 | 140.51 | 140.51 | -0.318% | 8,930 | +2.894% |
| 2026-05-06 | 140.96 | 140.96 | 140.96 | 140.96 | +1.700% | 9,638 | +2.568% |
| 2026-05-05 | 138.38 | 138.60 | 138.38 | 138.60 | +1.200% | 11,930 | +4.312% |
| 2026-05-04 | 137.02 | 137.02 | 136.96 | 136.96 | -1.141% | 917 | +5.563% |
| 2026-05-01 | 138.40 | 138.54 | 138.40 | 138.54 | +0.854% | 16,069 | +4.359% |
| 2026-04-30 | 136.65 | 137.37 | 136.58 | 137.37 | +1.145% | 23,580 | +5.250% |
| 2026-04-29 | 135.81 | 135.81 | 135.81 | 135.81 | -0.147% | 546 | +6.455% |
| 2026-04-28 | 136.01 | 136.01 | 136.01 | 136.01 | -0.691% | 3,513 | +6.299% |
| 2026-04-27 | 137.00 | 137.02 | 136.96 | 136.96 | +0.103% | 3,313 | +5.564% |
| 2026-04-23 | 136.63 | 136.82 | 136.63 | 136.82 | +0.123% | 3,344 | +5.674% |
| 2026-04-22 | 136.65 | 136.65 | 136.65 | 136.65 | -0.248% | 1,226 | +5.804% |
| 2026-04-20 | 137.23 | 137.53 | 136.81 | 136.99 | +0.915% | 211,826 | +5.541% |
| 2026-04-16 | 135.69 | 135.75 | 135.69 | 135.75 | +0.259% | 614 | +6.507% |
| 2026-04-15 | 135.01 | 135.43 | 135.01 | 135.40 | +0.490% | 7,146 | +6.782% |
| 2026-04-14 | 134.41 | 134.74 | 134.41 | 134.74 | +1.753% | 3,624 | +7.306% |
| 2026-04-13 | 132.42 | 132.42 | 132.42 | 132.42 | -0.439% | 5,553 | +9.187% |
| 2026-04-10 | 132.69 | 133.00 | 132.69 | 133.00 | +1.387% | 3,874 | +8.707% |
| 2026-04-09 | 131.18 | 131.18 | 131.18 | 131.18 | -0.703% | 3,463 | +10.216% |
| 2026-04-08 | 131.77 | 132.11 | 131.50 | 132.11 | +4.110% | 32,595 | +9.441% |
| 2026-04-07 | 127.71 | 127.71 | 126.89 | 126.89 | -0.617% | 4,212 | +13.939% |
| 2026-04-02 | 126.27 | 127.68 | 126.27 | 127.68 | +0.339% | 9,289 | +13.235% |
| 2026-04-01 | 127.60 | 128.35 | 127.25 | 127.25 | +1.831% | 7,449 | +13.619% |
| 2026-03-31 | 124.96 | 124.96 | 124.96 | 124.96 | +0.922% | 4,753 | +15.699% |
| 2026-03-30 | 123.82 | 123.82 | 123.82 | 123.82 | -0.275% | 4,150 | +16.766% |
| 2026-03-27 | 124.06 | 124.16 | 123.59 | 124.16 | -1.897% | 21,992 | +16.445% |
| 2026-03-26 | 126.21 | 126.58 | 126.21 | 126.56 | -0.501% | 3,143 | +14.236% |
| 2026-03-25 | 127.20 | 127.20 | 127.20 | 127.20 | +0.606% | 710 | +13.664% |
| 2026-03-24 | 126.43 | 126.43 | 126.43 | 126.43 | -0.402% | 1,146 | +14.353% |
| 2026-03-23 | 126.94 | 126.94 | 126.94 | 126.94 | +0.843% | 8,759 | +13.894% |
| 2026-03-20 | 126.86 | 126.86 | 125.88 | 125.88 | -0.580% | 14,494 | +14.855% |
| 2026-03-19 | 126.15 | 126.62 | 126.15 | 126.62 | -1.576% | 1,126 | +14.188% |
| 2026-03-18 | 128.96 | 128.96 | 128.64 | 128.64 | -1.047% | 10,651 | +12.388% |
| 2026-03-17 | 130.00 | 130.00 | 130.00 | 130.00 | +0.709% | 1,909 | +11.212% |
| 2026-03-16 | 129.40 | 129.53 | 129.09 | 129.09 | +1.128% | 8,759 | +12.000% |
| 2026-03-13 | 128.81 | 128.83 | 127.65 | 127.65 | -1.196% | 1,418 | +13.263% |
| 2026-03-12 | 129.19 | 129.19 | 129.19 | 129.19 | -1.126% | 756 | +11.909% |
| 2026-03-11 | 130.92 | 130.92 | 130.67 | 130.67 | -0.805% | 1,377 | +10.650% |
| 2026-03-10 | 131.49 | 131.75 | 131.49 | 131.73 | +0.822% | 7,745 | +9.759% |
| 2026-03-06 | 129.53 | 130.65 | 129.14 | 130.65 | -0.689% | 5,543 | +10.661% |
| 2026-03-05 | 131.37 | 131.56 | 131.05 | 131.56 | -1.294% | 5,747 | +9.898% |
| 2026-03-04 | 132.74 | 133.28 | 132.44 | 133.28 | +2.807% | 19,698 | +8.476% |
| 2026-03-03 | 130.32 | 130.32 | 129.64 | 129.64 | -2.969% | 19,504 | +11.521% |
| 2026-03-02 | 132.33 | 133.61 | 132.33 | 133.61 | -0.550% | 29,162 | +8.210% |
| 2026-02-27 | 133.91 | 134.35 | 133.91 | 134.35 | +0.246% | 17,934 | +7.615% |
| 2026-02-26 | 134.50 | 134.50 | 134.00 | 134.02 | +0.495% | 6,785 | +7.879% |
| 2026-02-24 | 133.36 | 133.36 | 133.36 | 133.36 | -0.002% | 1,066 | +8.414% |
| 2026-02-23 | 133.50 | 133.50 | 133.36 | 133.36 | -0.510% | 13,507 | +8.411% |
| 2026-02-20 | 134.05 | 134.05 | 134.05 | 134.05 | +0.375% | 1,110 | +7.858% |
| 2026-02-19 | 133.33 | 133.55 | 133.33 | 133.55 | -0.666% | 3,485 | +8.262% |
| 2026-02-18 | 133.29 | 134.44 | 133.29 | 134.44 | +0.714% | 1,730 | +7.541% |
| 2026-02-13 | 133.00 | 133.49 | 133.00 | 133.49 | -0.238% | 850 | +8.308% |
| 2026-02-12 | 133.53 | 133.81 | 133.53 | 133.81 | -0.565% | 1,682 | +8.051% |
| 2026-02-11 | 135.38 | 135.38 | 134.20 | 134.57 | -0.647% | 27,440 | +7.440% |
| 2026-02-10 | 135.17 | 135.45 | 135.08 | 135.45 | +0.278% | 15,699 | +6.745% |
| 2026-02-09 | 133.98 | 135.15 | 133.89 | 135.07 | +1.239% | 15,963 | +7.041% |
| 2026-02-04 | 133.81 | 133.81 | 133.09 | 133.42 | +0.246% | 10,469 | +8.367% |
| 2026-02-03 | 134.10 | 134.15 | 132.97 | 133.09 | -0.635% | 14,910 | +8.634% |
| 2026-02-02 | 133.03 | 133.94 | 133.03 | 133.94 | -0.059% | 2,638 | +7.944% |
| 2026-01-29 | 132.94 | 134.02 | 132.94 | 134.02 | -0.140% | 15,254 | +7.881% |
| 2026-01-28 | 134.21 | 134.21 | 134.21 | 134.21 | -0.465% | 12,076 | +7.730% |
| 2026-01-27 | 134.07 | 134.87 | 134.07 | 134.83 | +0.855% | 22,025 | +7.229% |
| 2026-01-26 | 133.46 | 134.07 | 133.46 | 133.69 | +0.397% | 7,959 | +8.146% |
| 2026-01-23 | 133.17 | 133.17 | 133.16 | 133.16 | +0.578% | 1,955 | +8.576% |
| 2026-01-22 | 132.36 | 132.40 | 132.36 | 132.40 | +0.468% | 714 | +9.203% |
| 2026-01-21 | 131.78 | 131.78 | 131.78 | 131.78 | -0.836% | 400 | +9.714% |
| 2026-01-16 | 133.36 | 133.36 | 132.61 | 132.89 | -0.395% | 5,862 | +8.797% |
| 2026-01-15 | 133.51 | 133.51 | 133.42 | 133.42 | +1.081% | 5,354 | +8.368% |
| 2026-01-14 | 132.73 | 132.73 | 131.99 | 131.99 | -0.908% | 11,963 | +9.539% |
| 2026-01-13 | 133.39 | 133.49 | 133.06 | 133.20 | +0.023% | 15,992 | +8.544% |
| 2026-01-12 | 133.17 | 133.17 | 133.17 | 133.17 | +0.357% | 871 | +8.569% |
| 2026-01-09 | 132.14 | 132.89 | 132.14 | 132.70 | +0.159% | 2,320 | +8.956% |
| 2026-01-08 | 132.17 | 132.49 | 132.17 | 132.49 | +0.530% | 4,422 | +9.129% |
| 2026-01-07 | 132.72 | 132.88 | 131.79 | 131.79 | +0.649% | 1,464 | +9.708% |
| 2026-01-02 | 131.39 | 131.39 | 130.85 | 130.94 | -0.393% | 1,461 | +10.420% |
| 2025-12-31 | 131.45 | 131.45 | 131.45 | 131.45 | +0.243% | 2,547 | +9.986% |
| 2025-12-30 | 131.13 | 131.13 | 131.13 | 131.13 | -0.588% | 464 | +10.254% |
| 2025-12-26 | 131.91 | 131.91 | 131.91 | 131.91 | +0.870% | 700 | +9.606% |
| 2025-12-23 | 131.12 | 131.23 | 130.77 | 130.77 | +0.090% | 3,458 | +10.559% |
| 2025-12-22 | 130.53 | 130.66 | 130.53 | 130.66 | +0.589% | 25,360 | +10.658% |
| 2025-12-19 | 129.89 | 129.89 | 129.89 | 129.89 | -0.131% | 1,374 | +11.310% |
| 2025-12-18 | 129.23 | 130.06 | 129.06 | 130.06 | +0.632% | 5,056 | +11.164% |
| 2025-12-17 | 129.21 | 129.24 | 129.21 | 129.24 | +0.185% | 7,796 | +11.867% |
| 2025-12-16 | 129.80 | 129.80 | 129.01 | 129.01 | -0.656% | 10,971 | +12.073% |
| 2025-12-15 | 129.86 | 129.86 | 129.86 | 129.86 | -0.047% | 277 | +11.338% |
| 2025-12-12 | 130.89 | 130.89 | 128.91 | 129.92 | -0.465% | 67,140 | +11.286% |
| 2025-12-11 | 129.74 | 130.53 | 129.74 | 130.53 | +0.648% | 7,742 | +10.768% |
| 2025-12-10 | 129.35 | 129.68 | 129.35 | 129.68 | -0.070% | 14,202 | +11.486% |
| 2025-12-09 | 129.75 | 129.78 | 129.74 | 129.78 | +0.039% | 95,066 | +11.409% |
| 2025-12-08 | 129.72 | 129.72 | 129.72 | 129.72 | -0.315% | 2,300 | +11.452% |
| 2025-12-05 | 130.37 | 130.42 | 130.14 | 130.14 | +0.158% | 3,174 | +11.101% |
| 2025-12-04 | 129.81 | 129.93 | 129.81 | 129.93 | +0.393% | 21,992 | +11.276% |
| 2025-12-03 | 129.46 | 129.90 | 129.42 | 129.42 | +0.056% | 124,498 | +11.713% |
| 2025-12-02 | 129.28 | 129.35 | 129.14 | 129.35 | -0.035% | 2,358 | +11.775% |
| 2025-11-28 | 129.39 | 129.39 | 129.39 | 129.39 | +0.540% | 9,485 | +11.736% |
| 2025-11-26 | 128.24 | 128.70 | 128.24 | 128.70 | +0.830% | 3,892 | +12.339% |
| 2025-11-25 | 126.60 | 127.64 | 126.41 | 127.64 | +0.909% | 25,892 | +13.272% |
| 2025-11-24 | 125.36 | 126.49 | 125.36 | 126.49 | +1.192% | 10,466 | +14.302% |
| 2025-11-21 | 124.05 | 125.11 | 123.85 | 125.00 | -1.404% | 4,081 | +15.665% |
| 2025-11-20 | 126.78 | 126.78 | 126.78 | 126.78 | +1.050% | 586 | +14.041% |
| 2025-11-19 | 125.46 | 125.46 | 125.46 | 125.46 | +0.026% | 10,943 | +15.239% |
| 2025-11-18 | 125.43 | 125.43 | 125.43 | 125.43 | -1.850% | 100 | +15.268% |
| 2025-11-17 | 127.79 | 127.79 | 127.79 | 127.79 | -0.052% | 400 | +13.136% |
| 2025-11-14 | 127.33 | 127.86 | 127.33 | 127.86 | -0.383% | 1,525 | +13.077% |
| 2025-11-13 | 128.35 | 128.35 | 128.35 | 128.35 | -1.017% | 4,244 | +12.645% |
| 2025-11-12 | 129.67 | 129.67 | 129.67 | 129.67 | +0.716% | 397 | +11.499% |
| 2025-11-10 | 128.65 | 129.33 | 128.47 | 128.75 | +1.185% | 3,944 | +12.298% |
| 2025-11-06 | 127.85 | 127.85 | 127.24 | 127.24 | -1.165% | 3,232 | +13.629% |
| 2025-11-05 | 127.80 | 128.74 | 127.80 | 128.74 | +0.238% | 5,579 | +12.304% |
| 2025-11-04 | 128.43 | 128.43 | 128.43 | 128.43 | -0.773% | 3,738 | +12.572% |
| 2025-11-03 | 129.43 | 129.43 | 129.43 | 129.43 | +0.093% | 112,063 | +11.702% |
| 2025-10-31 | 129.31 | 129.31 | 129.31 | 129.31 | -0.113% | 511 | +11.805% |
| 2025-10-30 | 129.38 | 129.48 | 129.31 | 129.46 | -0.655% | 9,568 | +11.679% |
| 2025-10-29 | 130.41 | 130.41 | 130.32 | 130.32 | -0.338% | 1,659 | +10.947% |
| 2025-10-28 | 130.11 | 130.76 | 129.90 | 130.76 | +2.224% | 26,233 | +10.572% |
| 2025-10-23 | 127.51 | 127.91 | 127.51 | 127.91 | +0.174% | 640 | +13.031% |
| 2025-10-21 | 127.69 | 127.69 | 127.69 | 127.69 | -0.336% | 8,924 | +13.228% |
| 2025-10-20 | 127.74 | 128.12 | 127.74 | 128.12 | +1.122% | 1,843 | +12.848% |
| 2025-10-17 | 126.04 | 126.70 | 126.04 | 126.70 | +0.370% | 440 | +14.115% |
| 2025-10-16 | 126.96 | 127.26 | 126.23 | 126.23 | -0.597% | 6,413 | +14.537% |
| 2025-10-15 | 126.99 | 126.99 | 126.99 | 126.99 | +0.570% | 8,592 | +13.853% |
| 2025-10-14 | 125.43 | 126.27 | 125.43 | 126.27 | +0.119% | 1,731 | +14.501% |
| 2025-10-13 | 125.43 | 126.12 | 125.43 | 126.12 | +0.056% | 2,589 | +14.637% |
| 2025-10-10 | 127.44 | 127.44 | 126.05 | 126.05 | -1.086% | 17,138 | +14.701% |
| 2025-10-09 | 127.64 | 127.64 | 127.43 | 127.43 | -0.078% | 3,741 | +13.456% |
| 2025-10-08 | 127.53 | 127.53 | 127.53 | 127.53 | -0.029% | 976 | +13.367% |
| 2025-10-07 | 127.80 | 127.80 | 127.57 | 127.57 | -0.284% | 835 | +13.334% |
| 2025-10-06 | 127.75 | 127.95 | 127.75 | 127.93 | +0.296% | 593 | +13.012% |
| 2025-10-03 | 127.60 | 127.60 | 127.56 | 127.56 | +0.217% | 10,296 | +13.347% |
| 2025-10-02 | 127.07 | 127.28 | 127.04 | 127.28 | +0.434% | 1,065 | +13.593% |
| 2025-10-01 | 126.73 | 126.73 | 126.73 | 126.73 | +0.595% | 739 | +14.086% |
| 2025-09-30 | 125.82 | 125.98 | 125.80 | 125.98 | +0.384% | 2,937 | +14.765% |
| 2025-09-29 | 126.12 | 126.12 | 125.50 | 125.50 | +0.442% | 8,088 | +15.206% |
| 2025-09-26 | 124.92 | 124.95 | 124.92 | 124.95 | -0.046% | 877 | +15.715% |
| 2025-09-25 | 124.41 | 125.00 | 124.41 | 125.00 | -0.262% | 805 | +15.662% |
| 2025-09-24 | 125.73 | 125.73 | 125.33 | 125.33 | -0.804% | 2,255 | +15.359% |
| 2025-09-23 | 126.58 | 126.58 | 126.35 | 126.35 | -0.457% | 1,251 | +14.432% |
| 2025-09-22 | 126.05 | 126.93 | 125.95 | 126.93 | +0.773% | 713 | +13.909% |
| 2025-09-19 | 125.95 | 125.95 | 125.95 | 125.95 | +0.048% | 5,807 | +14.789% |
| 2025-09-18 | 125.89 | 125.89 | 125.89 | 125.89 | +0.261% | 606 | +14.844% |
| 2025-09-17 | 125.32 | 125.58 | 125.32 | 125.56 | +0.073% | 10,079 | +15.144% |
| 2025-09-16 | 125.47 | 125.47 | 125.47 | 125.47 | -0.303% | 1,422 | +15.229% |
| 2025-09-15 | 125.83 | 125.85 | 125.83 | 125.85 | +0.474% | 640 | +14.880% |
| 2025-09-11 | 124.55 | 125.30 | 124.45 | 125.26 | +1.261% | 11,546 | +15.425% |
| 2025-09-10 | 124.18 | 124.18 | 123.70 | 123.70 | -0.091% | 915 | +16.880% |
| 2025-09-09 | 123.28 | 123.81 | 123.28 | 123.81 | -0.055% | 3,237 | +16.774% |
| 2025-09-08 | 123.37 | 123.88 | 123.37 | 123.88 | +1.040% | 69,950 | +16.709% |
| 2025-09-05 | 123.56 | 123.56 | 122.61 | 122.61 | +0.036% | 10,633 | +17.923% |
| 2025-09-04 | 122.56 | 122.56 | 122.56 | 122.56 | +0.163% | 2,460 | +17.966% |
| 2025-09-03 | 121.92 | 122.36 | 121.92 | 122.36 | +0.941% | 1,948 | +18.159% |
| 2025-09-02 | 121.53 | 121.53 | 121.22 | 121.22 | -1.061% | 1,814 | +19.271% |
| 2025-08-29 | 122.89 | 122.89 | 122.52 | 122.52 | -0.785% | 6,074 | +18.006% |
| 2025-08-28 | 123.21 | 123.72 | 123.21 | 123.49 | +1.353% | 4,721 | +17.079% |
| 2025-08-22 | 121.84 | 121.84 | 121.84 | 121.84 | +0.189% | 2,691 | +18.664% |
| 2025-08-21 | 121.61 | 121.61 | 121.61 | 121.61 | -0.230% | 780 | +18.888% |
| 2025-08-20 | 121.89 | 121.89 | 121.89 | 121.89 | -0.433% | 7,529 | +18.615% |
| 2025-08-19 | 122.45 | 122.45 | 122.42 | 122.42 | +0.114% | 395 | +18.101% |
| 2025-08-18 | 122.28 | 122.28 | 122.28 | 122.28 | -0.244% | 1,530 | +18.236% |
| 2025-08-15 | 122.51 | 122.58 | 122.51 | 122.58 | +0.203% | 1,175 | +17.948% |
| 2025-08-14 | 122.35 | 122.35 | 122.33 | 122.33 | +0.057% | 2,346 | +18.188% |
| 2025-08-13 | 122.26 | 122.26 | 122.26 | 122.26 | +0.165% | 4,785 | +18.256% |
| 2025-08-12 | 121.39 | 122.27 | 121.00 | 122.06 | +0.934% | 3,156 | +18.451% |
| 2025-08-11 | 121.03 | 121.03 | 120.93 | 120.93 | +0.457% | 1,501 | +19.557% |
| 2025-08-07 | 120.49 | 120.49 | 120.38 | 120.38 | +0.981% | 12,297 | +20.103% |
| 2025-08-06 | 119.21 | 119.21 | 119.21 | 119.21 | -0.242% | 526 | +21.282% |
| 2025-08-05 | 119.73 | 119.73 | 119.25 | 119.50 | +1.366% | 9,374 | +20.988% |
| 2025-08-01 | 117.28 | 117.89 | 117.28 | 117.89 | -1.355% | 1,304 | +22.640% |
| 2025-07-31 | 120.43 | 120.43 | 119.51 | 119.51 | -0.641% | 518 | +20.979% |
| 2025-07-30 | 120.29 | 120.29 | 120.28 | 120.28 | +0.281% | 733 | +20.203% |
| 2025-07-29 | 120.84 | 120.84 | 119.94 | 119.94 | -0.627% | 2,371 | +20.541% |
| 2025-07-28 | 120.70 | 120.70 | 120.70 | 120.70 | -0.570% | 2,432 | +19.785% |
| 2025-07-25 | 120.69 | 121.39 | 120.65 | 121.39 | +0.241% | 2,802 | +19.103% |
| 2025-07-24 | 121.10 | 121.10 | 121.10 | 121.10 | +0.794% | 7,188 | +19.390% |
| 2025-07-23 | 120.35 | 120.35 | 120.15 | 120.15 | +0.314% | 888 | +20.338% |
| 2025-07-21 | 119.77 | 119.77 | 119.77 | 119.77 | +0.398% | 2,500 | +20.715% |
| 2025-07-18 | 119.38 | 119.38 | 119.06 | 119.30 | +0.057% | 6,665 | +21.196% |
| 2025-07-17 | 119.23 | 119.23 | 119.23 | 119.23 | +1.057% | 511 | +21.265% |
| 2025-07-16 | 118.00 | 118.00 | 117.98 | 117.98 | +0.031% | 4,533 | +22.547% |
| 2025-07-15 | 118.81 | 118.81 | 117.94 | 117.94 | -0.905% | 1,037 | +22.585% |
| 2025-07-10 | 118.98 | 119.02 | 118.76 | 119.02 | +0.311% | 1,259 | +21.477% |
| 2025-07-09 | 118.65 | 118.65 | 118.65 | 118.65 | +0.014% | 1,496 | +21.855% |
| 2025-07-08 | 118.07 | 118.63 | 118.00 | 118.63 | +0.537% | 54,742 | +21.872% |
| 2025-07-07 | 118.37 | 118.53 | 118.00 | 118.00 | -0.609% | 917 | +22.526% |
| 2025-07-02 | 118.06 | 118.72 | 118.06 | 118.72 | +0.647% | 2,674 | +21.780% |
| 2025-06-30 | 117.96 | 117.96 | 117.96 | 117.96 | +1.127% | 245 | +22.568% |
| 2025-06-26 | 116.25 | 116.65 | 116.25 | 116.65 | +0.765% | 1,067,881 | +23.949% |
| 2025-06-25 | 115.77 | 115.77 | 115.76 | 115.76 | +0.138% | 631 | +24.897% |
| 2025-06-24 | 115.40 | 115.75 | 115.30 | 115.60 | +0.634% | 2,701 | +25.070% |
| 2025-06-23 | 114.87 | 114.87 | 114.87 | 114.87 | +1.307% | 667 | +25.863% |
| 2025-06-20 | 114.70 | 114.70 | 113.39 | 113.39 | -1.132% | 1,320 | +27.508% |
| 2025-06-18 | 114.60 | 114.69 | 114.60 | 114.69 | +0.238% | 17,264 | +26.065% |
| 2025-06-17 | 114.85 | 114.85 | 114.42 | 114.42 | -0.727% | 3,103 | +26.365% |
| 2025-06-13 | 114.23 | 115.25 | 114.23 | 115.25 | -0.392% | 3,706 | +25.446% |
| 2025-06-11 | 115.71 | 115.71 | 115.71 | 115.71 | +0.694% | 8,723 | +24.954% |
| 2025-06-10 | 114.91 | 114.91 | 114.91 | 114.91 | -0.226% | 4,277 | +25.821% |
| 2025-06-09 | 114.62 | 115.17 | 114.44 | 115.17 | +0.887% | 6,692 | +25.537% |
| 2025-06-05 | 114.57 | 114.57 | 114.16 | 114.16 | +0.235% | 1,887 | +26.651% |
| 2025-06-03 | 113.51 | 113.89 | 113.51 | 113.89 | +0.961% | 917 | +26.948% |
| 2025-05-30 | 112.68 | 112.81 | 112.68 | 112.81 | +0.018% | 14,275 | +28.167% |
| 2025-05-28 | 113.00 | 113.00 | 112.79 | 112.79 | -0.189% | 1,437 | +28.190% |
| 2025-05-27 | 112.77 | 113.00 | 112.77 | 113.00 | +0.495% | 2,447 | +27.948% |
| 2025-05-22 | 111.73 | 112.44 | 111.73 | 112.44 | +0.495% | 2,095 | +28.580% |
| 2025-05-21 | 112.93 | 112.93 | 111.89 | 111.89 | -1.198% | 595 | +29.217% |
| 2025-05-20 | 113.25 | 113.25 | 113.25 | 113.25 | -0.327% | 894 | +27.669% |
| 2025-05-19 | 113.62 | 113.62 | 113.62 | 113.62 | +0.997% | 8,146 | +27.252% |
| 2025-05-16 | 112.65 | 112.65 | 112.50 | 112.50 | +0.059% | 301 | +28.520% |
| 2025-05-15 | 111.67 | 112.43 | 111.67 | 112.43 | +0.945% | 14,856 | +28.596% |
| 2025-05-14 | 111.90 | 112.22 | 111.38 | 111.38 | +0.876% | 4,764 | +29.811% |
| 2025-05-12 | 110.26 | 110.41 | 110.26 | 110.41 | +1.692% | 1,092 | +30.949% |
| 2025-05-09 | 108.70 | 108.70 | 108.57 | 108.57 | +0.573% | 9,359 | +33.165% |
| 2025-05-07 | 107.95 | 107.95 | 107.95 | 107.95 | +0.254% | 350 | +33.928% |
| 2025-05-06 | 107.69 | 107.69 | 107.68 | 107.68 | +1.175% | 22,201 | +34.269% |
| 2025-04-30 | 106.28 | 106.43 | 106.28 | 106.43 | +2.930% | 1,699 | +35.847% |
| 2025-04-23 | 104.50 | 104.50 | 103.40 | 103.40 | +1.365% | 7,039 | +39.827% |
| 2025-04-22 | 102.03 | 102.03 | 102.01 | 102.01 | +1.253% | 805 | +41.736% |
| 2025-04-21 | 100.74 | 100.74 | 100.74 | 100.74 | +0.101% | 135 | +43.512% |
| 2025-04-16 | 100.64 | 100.64 | 100.64 | 100.64 | -2.451% | 212 | +43.657% |
| 2025-04-14 | 102.79 | 103.17 | 102.78 | 103.17 | +2.972% | 30,536 | +40.136% |
| 2025-04-11 | 99.40 | 100.19 | 99.40 | 100.19 | +1.104% | 5,150 | +44.301% |
| 2025-04-10 | 99.10 | 99.10 | 99.10 | 99.10 | +4.484% | 566 | +45.894% |
| 2025-04-09 | 93.82 | 95.19 | 93.82 | 94.85 | -3.250% | 27,099 | +52.435% |
| 2025-04-08 | 98.91 | 99.29 | 98.03 | 98.03 | +1.642% | 3,640 | +47.481% |
| 2025-04-07 | 97.68 | 97.68 | 96.07 | 96.45 | -1.189% | 5,941 | +49.902% |
| 2025-04-04 | 99.59 | 99.59 | 96.80 | 97.61 | -4.680% | 7,742 | +48.120% |
| 2025-04-03 | 104.08 | 104.08 | 102.40 | 102.40 | -3.611% | 2,298 | +41.188% |
| 2025-04-02 | 106.24 | 106.24 | 106.24 | 106.24 | +0.349% | 11,678 | +36.090% |
| 2025-04-01 | 105.80 | 105.96 | 105.80 | 105.87 | +1.072% | 1,918 | +36.564% |
| 2025-03-31 | 104.38 | 104.75 | 104.38 | 104.75 | -1.257% | 11,129 | +38.028% |
| 2025-03-28 | 106.35 | 106.35 | 105.34 | 106.08 | -1.677% | 12,259 | +36.293% |
| 2025-03-27 | 108.15 | 108.15 | 107.89 | 107.89 | -0.366% | 6,789 | +34.008% |
| 2025-03-26 | 108.29 | 108.29 | 108.29 | 108.29 | -0.979% | 473 | +33.517% |
| 2025-03-25 | 109.13 | 109.36 | 109.08 | 109.36 | +0.619% | 4,672 | +32.210% |
| 2025-03-24 | 108.45 | 108.68 | 108.45 | 108.68 | +0.984% | 12,087 | +33.028% |
| 2025-03-21 | 106.70 | 107.63 | 106.70 | 107.63 | +0.464% | 1,203 | +34.337% |
| 2025-03-20 | 107.11 | 107.96 | 107.11 | 107.13 | -0.697% | 1,074 | +34.960% |
| 2025-03-19 | 107.27 | 107.88 | 107.27 | 107.88 | +1.263% | 597 | +34.019% |
| 2025-03-14 | 105.94 | 106.72 | 105.94 | 106.54 | +0.702% | 10,879 | +35.711% |
| 2025-03-13 | 105.60 | 105.79 | 105.60 | 105.79 | -0.543% | 728 | +36.664% |
| 2025-03-12 | 106.51 | 106.71 | 105.65 | 106.37 | +0.844% | 30,604 | +35.923% |
| 2025-03-11 | 106.02 | 106.02 | 105.23 | 105.48 | -1.322% | 4,270 | +37.069% |
| 2025-03-10 | 106.77 | 106.89 | 106.77 | 106.89 | -2.110% | 2,308 | +35.257% |
| 2025-03-07 | 108.64 | 109.20 | 107.73 | 109.20 | +0.699% | 3,891 | +32.402% |
| 2025-03-06 | 109.49 | 109.49 | 108.44 | 108.44 | -0.134% | 4,126 | +33.328% |
| 2025-03-05 | 109.38 | 109.38 | 108.59 | 108.59 | +0.501% | 2,571 | +33.149% |
| 2025-03-04 | 108.04 | 108.04 | 108.04 | 108.04 | -2.504% | 19,885 | +33.817% |
| 2025-03-03 | 111.43 | 111.43 | 110.82 | 110.82 | -0.509% | 2,617 | +30.466% |
| 2025-02-27 | 111.39 | 111.39 | 111.39 | 111.39 | +0.870% | 6,683 | +29.802% |
| 2025-02-26 | 111.39 | 111.39 | 110.43 | 110.43 | +0.387% | 2,636 | +30.931% |
| 2025-02-25 | 111.22 | 111.22 | 110.00 | 110.00 | -1.239% | 10,763 | +31.437% |
| 2025-02-24 | 112.03 | 112.03 | 111.38 | 111.38 | -0.059% | 1,232 | +29.809% |
| 2025-02-21 | 113.10 | 113.10 | 111.45 | 111.45 | -1.666% | 6,712 | +29.732% |
| 2025-02-20 | 112.81 | 113.33 | 112.81 | 113.33 | +0.133% | 7,475 | +27.571% |
| 2025-02-19 | 113.18 | 113.18 | 113.18 | 113.18 | -0.390% | 1,650 | +27.740% |
| 2025-02-18 | 113.49 | 113.63 | 113.49 | 113.63 | +0.262% | 12,307 | +27.242% |
| 2025-02-14 | 113.34 | 113.34 | 113.33 | 113.33 | +1.481% | 5,290 | +27.575% |
| 2025-02-11 | 111.63 | 111.68 | 111.63 | 111.68 | -0.151% | 486 | +29.464% |
| 2025-02-10 | 111.85 | 111.85 | 111.85 | 111.85 | -0.097% | 625 | +29.268% |
| 2025-02-07 | 111.95 | 111.95 | 111.95 | 111.95 | -0.314% | 10,350 | +29.143% |
| 2025-02-06 | 112.31 | 112.31 | 112.31 | 112.31 | +1.241% | 177 | +28.738% |
| 2025-02-05 | 110.93 | 110.93 | 110.93 | 110.93 | -0.185% | 807 | +30.335% |
| 2025-02-04 | 111.14 | 111.14 | 111.14 | 111.14 | +0.471% | 2,614 | +30.094% |
| 2025-02-03 | 109.49 | 110.61 | 107.00 | 110.61 | -0.553% | 5,347 | +30.707% |
| 2025-01-31 | 112.48 | 112.48 | 111.23 | 111.23 | -0.668% | 3,557 | +29.985% |
| 2025-01-30 | 111.98 | 111.98 | 111.98 | 111.98 | +0.500% | 9,500 | +29.117% |
| 2025-01-29 | 111.43 | 111.48 | 111.42 | 111.42 | +0.198% | 1,576 | +29.762% |
| 2025-01-28 | 111.05 | 111.23 | 111.05 | 111.20 | +0.461% | 2,928 | +30.019% |
| 2025-01-27 | 110.17 | 110.69 | 110.17 | 110.69 | -0.940% | 2,806 | +30.618% |
| 2025-01-23 | 111.47 | 111.76 | 111.47 | 111.74 | -0.225% | 7,315 | +29.390% |
| 2025-01-22 | 111.99 | 111.99 | 111.99 | 111.99 | +0.682% | 117 | +29.099% |
| 2025-01-21 | 110.43 | 111.23 | 110.37 | 111.23 | +2.325% | 15,190 | +29.980% |
| 2025-01-16 | 108.71 | 108.71 | 108.71 | 108.71 | -0.072% | 5,140 | +33.002% |
| 2025-01-15 | 108.78 | 108.78 | 108.78 | 108.78 | +1.611% | 1,750 | +32.906% |
| 2025-01-10 | 107.21 | 107.21 | 106.69 | 107.06 | -1.125% | 7,169 | +35.047% |
| 2025-01-07 | 109.21 | 109.21 | 108.28 | 108.28 | -0.819% | 2,535 | +33.528% |
| 2025-01-06 | 109.17 | 109.17 | 109.17 | 109.17 | +1.372% | 125 | +32.435% |
| 2025-01-03 | 108.21 | 108.21 | 107.69 | 107.69 | +0.143% | 4,988 | +34.252% |
| 2025-01-02 | 107.54 | 107.54 | 107.54 | 107.54 | -0.483% | 707 | +34.444% |
| 2024-12-30 | 107.58 | 108.38 | 107.58 | 108.06 | -2.102% | 8,933 | +33.795% |
| 2024-12-26 | 111.69 | 111.69 | 110.38 | 110.38 | +1.267% | 565 | +30.983% |
| 2024-12-24 | 109.00 | 109.00 | 109.00 | 109.00 | +0.810% | 3,180 | +32.643% |
| 2024-12-23 | 108.12 | 108.12 | 108.12 | 108.12 | +0.783% | 1,455 | +33.717% |
| 2024-12-20 | 106.57 | 107.28 | 106.57 | 107.28 | -0.860% | 1,428 | +34.765% |
| 2024-12-19 | 108.31 | 108.31 | 107.82 | 108.21 | -2.992% | 5,994 | +33.606% |
| 2024-12-16 | 110.95 | 111.55 | 110.95 | 111.55 | -0.129% | 7,203 | +29.609% |
| 2024-12-12 | 111.41 | 111.70 | 111.41 | 111.70 | -0.093% | 10,460 | +29.441% |
| 2024-12-11 | 111.49 | 111.80 | 111.42 | 111.80 | 0.000% | 40,367 | +29.321% |