ISHFF
ISHARES IV PLC ETF USD
stockOTCETF
EODOct 1, 2026
97.73USD+0.002%(+0.00)3,159
ISHFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 97.81 | 98.00 | 97.73 | 97.73 | +0.002% | 3,159 | 0.000% |
| 2026-09-28 | 97.73 | 97.73 | 97.73 | 97.73 | -0.043% | 1,023 | +0.002% |
| 2026-09-25 | 97.77 | 97.77 | 97.77 | 97.77 | -0.748% | 1,340 | -0.041% |
| 2026-09-21 | 98.51 | 98.51 | 98.51 | 98.51 | -1.351% | 505 | -0.788% |
| 2026-09-16 | 99.86 | 99.86 | 99.86 | 99.86 | -0.122% | 1,500 | -2.128% |
| 2026-09-08 | 99.98 | 99.98 | 99.98 | 99.98 | -0.010% | 1,000 | -2.248% |
| 2026-09-04 | 99.99 | 99.99 | 99.99 | 99.99 | -0.200% | 489 | -2.258% |
| 2026-09-02 | 99.93 | 100.19 | 99.74 | 100.19 | +0.281% | 770 | -2.453% |
| 2026-08-24 | 99.91 | 99.91 | 99.91 | 99.91 | +0.221% | 125 | -2.179% |
| 2026-08-20 | 99.69 | 99.69 | 99.69 | 99.69 | -0.250% | 11,070 | -1.963% |
| 2026-08-12 | 99.94 | 99.94 | 99.94 | 99.94 | -0.010% | 1,511 | -2.209% |
| 2026-08-05 | 99.95 | 99.95 | 99.95 | 99.95 | -0.298% | 1,420 | -2.218% |
| 2026-08-04 | 100.25 | 100.25 | 100.25 | 100.25 | +0.862% | 13,975 | -2.509% |
| 2026-08-03 | 99.39 | 99.39 | 99.39 | 99.39 | -0.089% | 983 | -1.669% |
| 2026-07-27 | 99.48 | 99.48 | 99.48 | 99.48 | -0.030% | 1,060 | -1.757% |
| 2026-07-24 | 99.51 | 99.51 | 99.51 | 99.51 | +0.112% | 321 | -1.786% |
| 2026-07-23 | 99.40 | 99.40 | 99.40 | 99.40 | -0.232% | 20,640 | -1.676% |
| 2026-07-22 | 99.63 | 99.63 | 99.63 | 99.63 | -0.110% | 410 | -1.904% |
| 2026-07-21 | 99.74 | 99.74 | 99.74 | 99.74 | +0.060% | 250 | -2.012% |
| 2026-07-20 | 99.65 | 99.68 | 99.65 | 99.68 | -0.362% | 1,462 | -1.954% |
| 2026-07-17 | 99.74 | 100.04 | 99.74 | 100.04 | +0.202% | 4,853 | -2.308% |
| 2026-07-07 | 99.84 | 99.84 | 99.84 | 99.84 | +0.059% | 1,496 | -2.111% |
| 2026-07-02 | 99.78 | 99.78 | 99.78 | 99.78 | +0.049% | 528 | -2.053% |
| 2026-07-01 | 99.73 | 99.73 | 99.73 | 99.73 | -0.138% | 416 | -2.005% |
| 2026-06-26 | 99.87 | 99.87 | 99.87 | 99.87 | +0.664% | 493 | -2.140% |
| 2026-06-23 | 99.21 | 99.21 | 99.21 | 99.21 | -0.540% | 300 | -1.491% |
| 2026-06-18 | 99.76 | 99.76 | 99.75 | 99.75 | -0.615% | 935 | -2.022% |
| 2026-06-16 | 100.72 | 100.72 | 100.37 | 100.37 | -0.311% | 5,633 | -2.625% |
| 2026-06-15 | 100.68 | 100.68 | 100.68 | 100.68 | +0.080% | 1,000 | -2.927% |
| 2026-06-12 | 100.60 | 100.60 | 100.60 | 100.60 | +0.450% | 260 | -2.850% |
| 2026-06-09 | 100.15 | 100.15 | 100.15 | 100.15 | -0.350% | 8,473 | -2.412% |
| 2026-06-05 | 100.50 | 100.50 | 100.50 | 100.50 | +0.292% | 993 | -2.754% |
| 2026-06-03 | 100.54 | 100.54 | 100.21 | 100.21 | -0.437% | 5,106 | -2.470% |
| 2026-06-02 | 100.65 | 100.65 | 100.65 | 100.65 | +0.037% | 3,299 | -2.896% |
| 2026-05-27 | 100.54 | 100.61 | 100.46 | 100.61 | +0.560% | 3,688 | -2.860% |
| 2026-05-20 | 100.05 | 100.05 | 100.05 | 100.05 | +0.265% | 100 | -2.316% |
| 2026-05-19 | 100.18 | 100.18 | 99.79 | 99.79 | -0.702% | 3,749 | -2.058% |
| 2026-05-18 | 100.31 | 100.49 | 100.31 | 100.49 | +0.246% | 2,976 | -2.745% |
| 2026-05-15 | 100.24 | 100.24 | 100.24 | 100.24 | +0.205% | 4,947 | -2.506% |
| 2026-05-12 | 100.04 | 100.04 | 100.04 | 100.04 | -0.468% | 329 | -2.305% |
| 2026-05-07 | 100.51 | 100.51 | 100.51 | 100.51 | +0.119% | 4,300 | -2.763% |
| 2026-05-04 | 100.39 | 100.39 | 100.39 | 100.39 | -0.100% | 585 | -2.647% |
| 2026-04-29 | 100.49 | 100.49 | 100.49 | 100.49 | +0.070% | 892 | -2.744% |
| 2026-04-23 | 100.42 | 100.42 | 100.42 | 100.42 | +0.190% | 3,905 | -2.676% |
| 2026-04-20 | 100.23 | 100.23 | 100.23 | 100.23 | -0.392% | 7,463 | -2.491% |
| 2026-04-17 | 100.75 | 100.75 | 100.62 | 100.62 | -0.126% | 10,450 | -2.873% |
| 2026-04-14 | 100.52 | 100.75 | 100.52 | 100.75 | +1.768% | 35,417 | -2.995% |
| 2026-04-02 | 99.00 | 99.00 | 99.00 | 99.00 | -0.821% | 1,306 | -1.280% |
| 2026-03-24 | 99.82 | 99.82 | 99.82 | 99.82 | -0.725% | 1,950 | -2.090% |
| 2026-03-13 | 101.01 | 101.01 | 100.55 | 100.55 | -0.997% | 200 | -2.800% |
| 2026-03-06 | 101.56 | 101.56 | 101.56 | 101.56 | -0.108% | 732 | -3.769% |
| 2026-03-04 | 101.67 | 101.68 | 101.67 | 101.67 | +0.119% | 980 | -3.873% |
| 2026-03-03 | 101.55 | 101.55 | 101.55 | 101.55 | +0.296% | 3,265 | -3.759% |
| 2026-02-27 | 101.65 | 101.65 | 101.25 | 101.25 | -0.371% | 4,157 | -3.474% |
| 2026-02-26 | 101.63 | 101.63 | 101.63 | 101.63 | -0.282% | 1,418 | -3.832% |
| 2026-02-13 | 101.65 | 101.92 | 101.65 | 101.92 | +0.211% | 3,879 | -4.104% |
| 2026-02-12 | 101.70 | 101.70 | 101.70 | 101.70 | +0.157% | 1,120 | -3.901% |
| 2026-02-10 | 101.48 | 101.54 | 101.48 | 101.54 | +0.159% | 1,972 | -3.750% |
| 2026-02-09 | 101.38 | 101.38 | 101.38 | 101.38 | -0.309% | 3,451 | -3.597% |
| 2026-02-06 | 101.69 | 101.69 | 101.69 | 101.69 | +0.608% | 316 | -3.895% |
| 2026-02-03 | 101.17 | 101.17 | 101.08 | 101.08 | -0.426% | 4,768 | -3.311% |
| 2026-01-29 | 101.22 | 101.51 | 101.22 | 101.51 | +0.517% | 909 | -3.723% |
| 2026-01-28 | 101.05 | 101.05 | 100.99 | 100.99 | -0.050% | 340 | -3.225% |
| 2026-01-21 | 101.04 | 101.04 | 101.04 | 101.04 | +0.095% | 2,992 | -3.274% |
| 2026-01-20 | 100.94 | 100.94 | 100.94 | 100.94 | -0.383% | 22,461 | -3.182% |
| 2026-01-15 | 101.33 | 101.33 | 101.33 | 101.33 | +0.780% | 3,044 | -3.552% |
| 2026-01-12 | 100.55 | 100.55 | 100.55 | 100.55 | -0.507% | 1,000 | -2.800% |
| 2026-01-07 | 101.05 | 101.06 | 101.05 | 101.06 | +0.308% | 7,635 | -3.293% |
| 2025-12-30 | 100.75 | 100.75 | 100.75 | 100.75 | -0.238% | 940 | -2.995% |
| 2025-12-29 | 100.99 | 100.99 | 100.99 | 100.99 | +0.438% | 6,989 | -3.226% |
| 2025-12-23 | 100.55 | 100.55 | 100.55 | 100.55 | -0.288% | 992 | -2.802% |
| 2025-12-22 | 100.84 | 100.84 | 100.84 | 100.84 | +0.059% | 1,102 | -3.081% |
| 2025-12-19 | 100.78 | 100.78 | 100.78 | 100.78 | +0.130% | 367 | -3.024% |
| 2025-12-12 | 100.65 | 100.65 | 100.65 | 100.65 | -1.053% | 100 | -2.898% |
| 2025-12-03 | 101.72 | 101.72 | 101.72 | 101.72 | -0.079% | 3,033 | -3.921% |
| 2025-11-28 | 101.80 | 101.80 | 101.80 | 101.80 | +0.664% | 700 | -3.996% |
| 2025-11-17 | 101.13 | 101.13 | 101.13 | 101.13 | +0.039% | 3,461 | -3.359% |
| 2025-11-14 | 101.09 | 101.09 | 101.09 | 101.09 | -0.505% | 147 | -3.321% |
| 2025-11-13 | 101.60 | 101.60 | 101.60 | 101.60 | +0.059% | 1,456 | -3.809% |
| 2025-11-11 | 101.54 | 101.54 | 101.54 | 101.54 | +0.710% | 991 | -3.752% |
| 2025-11-06 | 100.83 | 100.83 | 100.83 | 100.83 | -0.179% | 480 | -3.069% |
| 2025-10-29 | 101.01 | 101.01 | 101.01 | 101.01 | -0.200% | 2,719 | -3.242% |
| 2025-10-22 | 101.36 | 101.36 | 101.21 | 101.21 | -0.238% | 1,395 | -3.435% |
| 2025-10-21 | 101.46 | 101.46 | 101.45 | 101.45 | -0.199% | 1,210 | -3.665% |
| 2025-10-20 | 101.65 | 101.65 | 101.65 | 101.65 | +0.299% | 532 | -3.857% |
| 2025-10-17 | 101.35 | 101.35 | 101.35 | 101.35 | +0.219% | 231 | -3.570% |
| 2025-10-16 | 101.13 | 101.13 | 101.13 | 101.13 | +0.009% | 2,465 | -3.359% |
| 2025-10-14 | 101.12 | 101.12 | 101.12 | 101.12 | +0.278% | 5,220 | -3.350% |
| 2025-10-10 | 100.84 | 100.84 | 100.84 | 100.84 | -0.059% | 297 | -3.081% |
| 2025-10-03 | 100.90 | 100.90 | 100.90 | 100.90 | +0.224% | 595 | -3.139% |
| 2025-10-02 | 100.67 | 100.67 | 100.67 | 100.67 | -0.124% | 4,168 | -2.922% |
| 2025-09-30 | 100.80 | 100.80 | 100.80 | 100.80 | +0.099% | 536 | -3.043% |
| 2025-09-29 | 100.70 | 100.70 | 100.70 | 100.70 | -0.010% | 430 | -2.946% |
| 2025-09-24 | 100.71 | 100.71 | 100.71 | 100.71 | +0.209% | 995 | -2.956% |
| 2025-09-12 | 100.50 | 100.50 | 100.50 | 100.50 | -0.387% | 1,537 | -2.754% |
| 2025-09-11 | 100.89 | 100.89 | 100.89 | 100.89 | -0.873% | 1,486 | -3.130% |
| 2025-09-09 | 101.78 | 101.78 | 101.78 | 101.78 | +0.215% | 1,625 | -3.976% |
| 2025-08-29 | 101.56 | 101.56 | 101.56 | 101.56 | +0.648% | 206 | -3.769% |
| 2025-08-13 | 100.91 | 100.91 | 100.91 | 100.91 | -0.270% | 1,192 | -3.146% |
| 2025-08-07 | 101.18 | 101.18 | 101.18 | 101.18 | +0.069% | 340 | -3.408% |
| 2025-08-05 | 101.11 | 101.11 | 101.11 | 101.11 | +0.457% | 596 | -3.341% |
| 2025-07-28 | 100.65 | 100.65 | 100.65 | 100.65 | +0.010% | 500 | -2.899% |
| 2025-07-25 | 100.64 | 100.64 | 100.64 | 100.64 | +0.229% | 4,168 | -2.889% |
| 2025-07-09 | 100.41 | 100.41 | 100.41 | 100.41 | -0.000% | 595 | -2.666% |
| 2025-07-03 | 100.41 | 100.41 | 100.41 | 100.41 | +0.090% | 2,762 | -2.667% |
| 2025-07-01 | 100.32 | 100.32 | 100.32 | 100.32 | +0.360% | 361 | -2.579% |
| 2025-06-20 | 99.96 | 99.96 | 99.96 | 99.96 | +0.572% | 450 | -2.228% |
| 2025-06-13 | 99.39 | 99.39 | 99.39 | 99.39 | -1.052% | 680 | -1.669% |
| 2025-06-11 | 100.45 | 100.45 | 100.45 | 100.45 | +0.088% | 498 | -2.703% |
| 2025-05-23 | 100.36 | 100.36 | 100.36 | 100.36 | +0.140% | 2,227 | -2.618% |
| 2025-05-19 | 100.24 | 100.25 | 100.22 | 100.22 | +0.261% | 4,875 | -2.482% |
| 2025-05-06 | 100.38 | 100.38 | 99.96 | 99.96 | -0.083% | 667 | -2.227% |
| 2025-04-30 | 100.52 | 100.52 | 100.04 | 100.04 | +0.262% | 761 | -2.308% |
| 2025-04-16 | 99.78 | 99.78 | 99.78 | 99.78 | +0.740% | 908 | -2.052% |
| 2025-04-11 | 99.05 | 99.05 | 99.05 | 99.05 | -0.789% | 471 | -1.327% |
| 2025-04-10 | 99.84 | 99.84 | 99.84 | 99.84 | -0.245% | 1,748 | -2.106% |
| 2025-04-01 | 100.08 | 100.08 | 100.08 | 100.08 | +0.274% | 1,421 | -2.346% |
| 2025-03-28 | 99.81 | 99.81 | 99.81 | 99.81 | +0.519% | 1,775 | -2.078% |
| 2025-03-25 | 99.62 | 99.62 | 99.29 | 99.29 | -1.104% | 5,944 | -1.570% |
| 2025-03-12 | 100.40 | 100.40 | 100.40 | 100.40 | -0.417% | 1,144 | -2.656% |
| 2025-03-10 | 100.82 | 100.82 | 100.82 | 100.82 | +0.581% | 698 | -3.063% |
| 2025-03-07 | 100.24 | 100.24 | 100.24 | 100.24 | -0.360% | 1,044 | -2.500% |
| 2025-02-28 | 100.60 | 100.60 | 100.60 | 100.60 | +0.379% | 2,000 | -2.850% |
| 2025-02-21 | 100.22 | 100.22 | 100.22 | 100.22 | +0.886% | 4,583 | -2.482% |
| 2025-02-07 | 99.34 | 99.34 | 99.34 | 99.34 | -0.571% | 1,740 | -1.618% |
| 2025-01-31 | 100.24 | 100.24 | 99.91 | 99.91 | -0.010% | 50,500 | -2.179% |
| 2025-01-28 | 99.92 | 99.92 | 99.92 | 99.92 | +0.543% | 350 | -2.189% |
| 2025-01-23 | 99.68 | 99.68 | 99.38 | 99.38 | +0.353% | 9,885 | -1.658% |
| 2025-01-10 | 99.03 | 99.03 | 99.03 | 99.03 | +0.162% | 3,306 | -1.310% |
| 2024-12-20 | 98.87 | 98.87 | 98.87 | 98.87 | -0.363% | 9,525 | -1.151% |
| 2024-12-16 | 99.22 | 99.23 | 99.22 | 99.23 | -0.479% | 460 | -1.509% |
| 2024-12-13 | 99.71 | 99.71 | 99.71 | 99.71 | +0.260% | 2,032 | -1.981% |
| 2024-12-12 | 99.45 | 99.45 | 99.45 | 99.45 | -0.756% | 2,810 | -1.727% |
| 2024-12-09 | 100.21 | 100.21 | 100.21 | 100.21 | -0.022% | 1,995 | -2.470% |
| 2024-11-29 | 100.23 | 100.23 | 100.23 | 100.23 | +0.000% | 1,222 | -2.492% |
| 2024-11-18 | 100.23 | 100.23 | 100.23 | 100.23 | +0.816% | 831 | -2.491% |
| 2024-11-15 | 99.66 | 99.66 | 99.42 | 99.42 | -0.532% | 334 | -1.696% |
| 2024-11-08 | 99.95 | 99.95 | 99.95 | 99.95 | +0.080% | 2,075 | -2.218% |
| 2024-11-05 | 99.87 | 99.87 | 99.87 | 99.87 | +0.070% | 1,654 | -2.140% |
| 2024-10-23 | 99.80 | 99.80 | 99.80 | 99.80 | 0.000% | 158 | -2.071% |
| 2024-10-10 | 99.80 | 99.80 | 99.80 | 99.80 | -0.030% | 335 | -2.071% |
| 2024-10-08 | 99.83 | 99.83 | 99.83 | 99.83 | -0.170% | 200 | -2.101% |
| 2024-10-04 | 100.00 | 100.00 | 100.00 | 100.00 | -0.477% | 771 | -2.267% |
| 2024-08-30 | 100.49 | 100.49 | 100.48 | 100.48 | +0.580% | 4,650 | -2.734% |
| 2024-08-02 | 99.90 | 99.90 | 99.90 | 99.90 | +0.958% | 150 | -2.169% |
| 2024-07-29 | 98.95 | 98.95 | 98.95 | 98.95 | +0.164% | 227 | -1.233% |
| 2024-07-08 | 98.79 | 98.79 | 98.79 | 98.79 | +0.580% | 3,051 | -1.070% |
| 2024-06-24 | 98.22 | 98.22 | 98.22 | 98.22 | -0.530% | 435 | -0.496% |
| 2024-06-07 | 98.74 | 98.74 | 98.74 | 98.74 | -0.225% | 1,202 | -1.024% |
| 2024-05-20 | 98.97 | 98.97 | 98.97 | 98.97 | +0.192% | 354 | -1.246% |
| 2024-05-14 | 98.40 | 98.78 | 98.40 | 98.78 | +0.987% | 5,059 | -1.057% |
| 2024-04-26 | 97.81 | 97.81 | 97.81 | 97.81 | +0.215% | 498 | -0.080% |
| 2024-04-25 | 97.60 | 97.60 | 97.60 | 97.60 | -0.072% | 2,144 | +0.135% |
| 2024-04-15 | 97.67 | 97.67 | 97.67 | 97.67 | -0.143% | 762 | +0.063% |
| 2024-04-12 | 97.81 | 97.81 | 97.81 | 97.81 | +0.216% | 204 | -0.080% |
| 2024-04-11 | 97.42 | 97.60 | 97.42 | 97.60 | -0.611% | 927 | +0.136% |
| 2024-04-09 | 98.20 | 98.20 | 98.20 | 98.20 | +0.173% | 318 | -0.476% |
| 2024-04-08 | 98.03 | 98.03 | 98.03 | 98.03 | -0.174% | 2,727 | -0.303% |
| 2024-03-27 | 98.19 | 98.20 | 98.19 | 98.20 | +0.122% | 2,088 | -0.477% |
| 2024-03-26 | 98.08 | 98.08 | 98.08 | 98.08 | +0.278% | 276 | -0.355% |
| 2024-03-20 | 97.89 | 97.89 | 97.81 | 97.81 | -0.153% | 6,181 | -0.078% |
| 2024-03-15 | 98.01 | 98.01 | 97.96 | 97.96 | -0.031% | 4,080 | -0.231% |
| 2024-03-14 | 97.99 | 97.99 | 97.99 | 97.99 | -1.091% | 1,738 | -0.262% |
| 2024-03-13 | 99.19 | 99.19 | 99.07 | 99.07 | +0.320% | 670 | -1.349% |
| 2024-03-11 | 99.21 | 99.21 | 98.75 | 98.75 | -0.006% | 828 | -1.034% |
| 2024-02-29 | 98.76 | 98.76 | 98.76 | 98.76 | -0.168% | 2,070 | -1.040% |
| 2024-02-28 | 98.93 | 98.93 | 98.93 | 98.93 | +0.411% | 3,248 | -1.206% |
| 2024-02-27 | 98.52 | 98.52 | 98.52 | 98.52 | -0.110% | 675 | -0.799% |
| 2024-02-20 | 98.63 | 98.63 | 98.63 | 98.63 | +0.041% | 2,537 | -0.908% |
| 2024-02-09 | 98.58 | 98.59 | 98.58 | 98.59 | -0.298% | 4,009 | -0.868% |
| 2024-02-07 | 98.88 | 98.88 | 98.88 | 98.88 | +0.579% | 530 | -1.163% |
| 2024-02-05 | 98.77 | 98.77 | 98.31 | 98.31 | -0.552% | 781 | -0.591% |
| 2024-02-02 | 98.86 | 98.86 | 98.86 | 98.86 | +0.151% | 151 | -1.140% |
| 2024-01-29 | 98.64 | 98.72 | 98.64 | 98.71 | +0.111% | 1,338 | -0.991% |
| 2024-01-26 | 98.60 | 98.60 | 98.60 | 98.60 | -0.189% | 100 | -0.880% |
| 2024-01-25 | 98.65 | 98.79 | 98.65 | 98.79 | +0.210% | 860 | -1.068% |
| 2024-01-24 | 98.58 | 98.58 | 98.58 | 98.58 | -0.020% | 2,133 | -0.860% |
| 2024-01-17 | 98.60 | 98.60 | 98.60 | 98.60 | -0.082% | 940 | -0.880% |
| 2024-01-16 | 98.68 | 98.68 | 98.68 | 98.68 | +0.142% | 324 | -0.961% |
| 2024-01-12 | 98.54 | 98.54 | 98.54 | 98.54 | +0.306% | 152 | -0.820% |
| 2024-01-11 | 98.24 | 98.24 | 98.24 | 98.24 | -0.091% | 103 | -0.516% |
| 2024-01-04 | 98.34 | 98.34 | 98.33 | 98.33 | +0.342% | 1,887 | -0.607% |
| 2024-01-03 | 97.99 | 97.99 | 97.99 | 97.99 | -0.232% | 112 | -0.267% |
| 2023-12-20 | 98.22 | 98.22 | 98.22 | 98.22 | -0.007% | 1,908 | -0.499% |
| 2023-12-15 | 98.22 | 98.23 | 98.22 | 98.23 | +0.378% | 845 | -0.505% |
| 2023-12-14 | 98.24 | 98.24 | 97.86 | 97.86 | -0.589% | 11,856 | -0.129% |
| 2023-12-13 | 98.23 | 98.44 | 98.23 | 98.44 | -0.137% | 10,774 | -0.718% |
| 2023-12-12 | 98.57 | 98.57 | 98.57 | 98.57 | +0.370% | 3,339 | -0.853% |
| 2023-12-08 | 98.21 | 98.21 | 98.21 | 98.21 | -0.061% | 281 | -0.486% |
| 2023-12-06 | 98.27 | 98.27 | 98.27 | 98.27 | +0.036% | 791 | -0.547% |
| 2023-12-05 | 98.23 | 98.23 | 98.23 | 98.23 | +0.522% | 10,860 | -0.511% |
| 2023-11-29 | 97.72 | 97.72 | 97.72 | 97.72 | +0.174% | 161 | +0.008% |
| 2023-11-28 | 97.56 | 97.56 | 97.56 | 97.56 | -0.262% | 8,626 | +0.182% |
| 2023-11-27 | 97.37 | 97.81 | 97.37 | 97.81 | +0.495% | 4,556 | -0.081% |
| 2023-11-22 | 97.33 | 97.33 | 97.33 | 97.33 | +0.127% | 3,693 | +0.414% |
| 2023-11-20 | 97.16 | 97.21 | 97.02 | 97.21 | -0.003% | 39,308 | +0.541% |
| 2023-11-17 | 97.21 | 97.21 | 97.21 | 97.21 | +0.132% | 8,597 | +0.538% |
| 2023-11-14 | 97.08 | 97.08 | 97.08 | 97.08 | +0.455% | 558 | +0.671% |
| 2023-11-08 | 96.64 | 96.64 | 96.64 | 96.64 | +0.273% | 195 | +1.129% |
| 2023-10-31 | 96.14 | 96.38 | 96.14 | 96.38 | +0.248% | 906 | +1.405% |
| 2023-10-27 | 96.14 | 96.14 | 96.14 | 96.14 | +0.376% | 177 | +1.657% |
| 2023-10-26 | 95.78 | 95.78 | 95.78 | 95.78 | +0.525% | 3,523 | +2.039% |
| 2023-10-25 | 95.90 | 95.90 | 95.28 | 95.28 | -0.638% | 2,342 | +2.574% |
| 2023-10-24 | 95.89 | 95.89 | 95.89 | 95.89 | +0.142% | 1,432 | +1.920% |
| 2023-10-20 | 95.76 | 95.76 | 95.76 | 95.76 | -0.379% | 585 | +2.064% |
| 2023-10-19 | 95.50 | 96.12 | 95.50 | 96.12 | +0.416% | 3,778 | +1.678% |
| 2023-10-17 | 95.72 | 95.72 | 95.72 | 95.72 | -0.368% | 3,203 | +2.100% |
| 2023-10-16 | 96.08 | 96.08 | 96.08 | 96.08 | +0.244% | 2,869 | +1.725% |
| 2023-10-05 | 95.84 | 95.84 | 95.84 | 95.84 | -0.026% | 110 | +1.973% |
| 2023-10-02 | 95.87 | 95.87 | 95.87 | 95.87 | -0.201% | 5,850 | +1.946% |
| 2023-09-28 | 96.06 | 96.06 | 96.06 | 96.06 | -0.094% | 1,239 | +1.741% |
| 2023-09-19 | 96.15 | 96.15 | 96.15 | 96.15 | +0.081% | 185 | +1.646% |
| 2023-09-18 | 96.22 | 96.22 | 96.07 | 96.07 | -1.333% | 1,793 | +1.729% |
| 2023-09-11 | 97.37 | 97.37 | 97.37 | 97.37 | +0.651% | 200 | +0.373% |
| 2023-09-06 | 96.93 | 96.93 | 96.74 | 96.74 | -0.371% | 1,117 | +1.026% |
| 2023-08-30 | 97.10 | 97.10 | 97.10 | 97.10 | +0.187% | 950 | +0.652% |
| 2023-08-24 | 96.92 | 96.92 | 96.92 | 96.92 | +0.384% | 802 | +0.840% |
| 2023-08-23 | 96.55 | 96.55 | 96.55 | 96.55 | -0.455% | 1,975 | +1.227% |
| 2023-08-21 | 96.99 | 96.99 | 96.99 | 96.99 | +0.249% | 1,670 | +0.767% |
| 2023-08-17 | 96.75 | 96.75 | 96.75 | 96.75 | -0.114% | 1,122 | +1.017% |
| 2023-08-16 | 96.86 | 96.86 | 96.86 | 96.86 | +0.382% | 500 | +0.903% |
| 2023-08-14 | 96.49 | 96.49 | 96.49 | 96.49 | -0.504% | 1,000 | +1.288% |
| 2023-08-11 | 96.98 | 96.98 | 96.98 | 96.98 | +0.214% | 1,082 | +0.778% |
| 2023-08-02 | 96.77 | 96.77 | 96.77 | 96.77 | +0.014% | 236 | +0.993% |
| 2023-07-31 | 96.76 | 96.76 | 96.76 | 96.76 | -0.413% | 779 | +1.007% |
| 2023-07-28 | 97.16 | 97.16 | 97.16 | 97.16 | +0.248% | 5,152 | +0.589% |
| 2023-07-27 | 96.92 | 96.92 | 96.92 | 96.92 | +0.062% | 2,443 | +0.839% |
| 2023-07-26 | 96.95 | 96.95 | 96.86 | 96.86 | +0.112% | 3,003 | +0.901% |
| 2023-07-25 | 96.75 | 96.75 | 96.75 | 96.75 | +0.292% | 1,898 | +1.014% |
| 2023-07-20 | 96.72 | 96.72 | 96.47 | 96.47 | -0.916% | 3,044 | +1.309% |
| 2023-07-19 | 97.36 | 97.36 | 97.36 | 97.36 | +1.230% | 706 | +0.381% |
| 2023-07-06 | 96.18 | 96.18 | 96.18 | 96.18 | -0.379% | 1,041 | +1.616% |
| 2023-07-03 | 96.62 | 96.62 | 96.54 | 96.54 | +0.106% | 11,384 | +1.231% |
| 2023-06-27 | 96.44 | 96.44 | 96.44 | 96.44 | -0.576% | 206 | +1.339% |
| 2023-06-14 | 97.00 | 97.00 | 97.00 | 97.00 | 0.000% | 400 | +0.755% |
| 2023-06-13 | 97.00 | 97.00 | 97.00 | 97.00 | -0.031% | 18,047 | +0.755% |
| 2023-06-09 | 97.03 | 97.03 | 97.03 | 97.03 | +0.106% | 1,438 | +0.724% |
| 2023-06-08 | 96.93 | 96.93 | 96.93 | 96.93 | -0.169% | 1,153 | +0.831% |
| 2023-06-07 | 97.09 | 97.09 | 97.09 | 97.09 | -0.009% | 845 | +0.661% |
| 2023-06-02 | 97.10 | 97.10 | 97.10 | 97.10 | +0.091% | 21,000 | +0.652% |
| 2023-05-30 | 96.99 | 97.01 | 96.99 | 97.01 | -0.225% | 8,870 | +0.744% |
| 2023-05-23 | 97.23 | 97.23 | 97.23 | 97.23 | -0.521% | 601 | +0.517% |
| 2023-05-15 | 97.74 | 97.74 | 97.74 | 97.74 | -0.194% | 3,780 | -0.006% |
| 2023-05-04 | 97.93 | 97.95 | 97.93 | 97.93 | +0.428% | 715 | -0.200% |
| 2023-04-28 | 97.51 | 97.51 | 97.51 | 97.51 | +0.361% | 941 | +0.227% |
| 2023-04-19 | 97.16 | 97.16 | 97.16 | 97.16 | -0.058% | 1,250 | +0.589% |
| 2023-04-13 | 97.22 | 97.22 | 97.22 | 97.22 | +0.035% | 670 | +0.531% |
| 2023-04-11 | 97.18 | 97.18 | 97.18 | 97.18 | -0.518% | 1,188 | +0.566% |
| 2023-04-06 | 97.73 | 97.73 | 97.69 | 97.69 | +0.908% | 6,610 | +0.045% |
| 2023-03-30 | 96.81 | 96.81 | 96.81 | 96.81 | +0.115% | 196 | +0.953% |
| 2023-03-29 | 96.90 | 96.90 | 96.70 | 96.70 | -0.127% | 4,620 | +1.070% |
| 2023-03-22 | 96.82 | 96.82 | 96.82 | 96.82 | +0.500% | 1,946 | +0.941% |
| 2023-03-20 | 96.34 | 96.34 | 96.34 | 96.34 | -0.058% | 294 | +1.446% |
| 2023-03-16 | 96.35 | 96.40 | 96.35 | 96.40 | -0.529% | 1,465 | +1.386% |
| 2023-03-14 | 96.94 | 96.94 | 96.91 | 96.91 | +0.718% | 722 | +0.850% |
| 2023-03-06 | 96.22 | 96.22 | 96.22 | 96.22 | -0.570% | 248 | +1.574% |
| 2023-02-27 | 96.77 | 96.77 | 96.77 | 96.77 | +0.558% | 528 | +0.995% |
| 2023-02-22 | 96.65 | 96.65 | 96.23 | 96.23 | -1.005% | 901 | +1.559% |
| 2023-02-09 | 97.21 | 97.21 | 97.21 | 97.21 | -0.003% | 524 | +0.538% |
| 2023-02-08 | 97.21 | 97.21 | 97.21 | 97.21 | +0.173% | 1,002 | +0.535% |
| 2023-02-01 | 97.32 | 97.32 | 97.05 | 97.05 | -0.231% | 1,077 | +0.709% |
| 2023-01-31 | 97.27 | 97.27 | 97.27 | 97.27 | +0.041% | 6,441 | +0.476% |
| 2023-01-27 | 97.21 | 97.23 | 97.21 | 97.23 | -0.051% | 892 | +0.517% |
| 2023-01-26 | 97.28 | 97.28 | 97.28 | 97.28 | -0.071% | 325 | +0.465% |
| 2023-01-25 | 97.35 | 97.35 | 97.35 | 97.35 | -0.244% | 1,280 | +0.394% |
| 2023-01-23 | 97.59 | 97.59 | 97.59 | 97.59 | +0.318% | 1,287 | +0.150% |
| 2023-01-17 | 97.28 | 97.28 | 97.28 | 97.28 | +0.535% | 626 | +0.468% |
| 2023-01-12 | 96.76 | 96.76 | 96.76 | 96.76 | +0.263% | 203 | +1.005% |
| 2023-01-11 | 96.51 | 96.51 | 96.51 | 96.51 | +0.195% | 989 | +1.271% |
| 2022-12-29 | 96.32 | 96.32 | 96.32 | 96.32 | +0.033% | 219 | +1.469% |
| 2022-12-23 | 96.29 | 96.29 | 96.29 | 96.29 | -0.099% | 845 | +1.502% |
| 2022-12-22 | 96.38 | 96.38 | 96.38 | 96.38 | -0.050% | 100 | +1.402% |
| 2022-12-21 | 96.43 | 96.43 | 96.43 | 96.43 | +0.118% | 6,298 | +1.351% |
| 2022-12-20 | 96.07 | 96.32 | 96.07 | 96.32 | -0.008% | 11,529 | +1.471% |
| 2022-12-19 | 96.32 | 96.32 | 96.32 | 96.32 | -1.021% | 436 | +1.463% |
| 2022-12-13 | 97.32 | 97.32 | 97.31 | 97.32 | +0.660% | 1,231 | +0.427% |
| 2022-12-08 | 96.68 | 96.68 | 96.68 | 96.68 | +5.718% | 475 | +1.090% |
| 2022-11-30 | 96.13 | 96.13 | 91.45 | 91.45 | -5.964% | 2,382 | +6.870% |
| 2022-11-29 | 96.28 | 97.25 | 96.28 | 97.25 | +1.567% | 423 | +0.496% |
| 2022-11-18 | 96.13 | 96.13 | 95.75 | 95.75 | -0.590% | 2,274 | +2.071% |
| 2022-11-16 | 96.32 | 96.32 | 96.32 | 96.32 | +1.535% | 130 | +1.469% |
| 2022-11-08 | 94.86 | 94.86 | 94.86 | 94.86 | -0.163% | 2,780 | +3.026% |
| 2022-11-07 | 95.00 | 95.02 | 95.00 | 95.02 | -0.016% | 6,430 | +2.858% |
| 2022-10-27 | 95.03 | 95.03 | 95.03 | 95.03 | +0.129% | 940 | +2.841% |
| 2022-10-25 | 94.91 | 94.91 | 94.91 | 94.91 | +0.569% | 1,600 | +2.974% |
| 2022-10-21 | 94.37 | 94.37 | 94.37 | 94.37 | +0.343% | 1,568 | +3.560% |
| 2022-10-20 | 94.53 | 94.53 | 94.05 | 94.05 | -0.053% | 4,723 | +3.916% |
| 2022-10-14 | 94.10 | 94.10 | 94.10 | 94.10 | -0.686% | 572 | +3.860% |
| 2022-10-12 | 94.75 | 94.75 | 94.75 | 94.75 | -0.287% | 1,687 | +3.148% |
| 2022-10-11 | 95.02 | 95.02 | 95.02 | 95.02 | -0.186% | 2,428 | +2.852% |
| 2022-10-10 | 95.20 | 95.20 | 95.20 | 95.20 | -0.021% | 520 | +2.660% |
| 2022-10-07 | 95.21 | 95.22 | 95.21 | 95.22 | -0.228% | 2,142 | +2.639% |
| 2022-10-05 | 95.44 | 95.44 | 95.44 | 95.44 | -0.065% | 311 | +2.405% |
| 2022-09-30 | 95.50 | 95.50 | 95.50 | 95.50 | +0.405% | 150 | +2.338% |
| 2022-09-29 | 95.12 | 95.12 | 95.12 | 95.12 | -0.489% | 174 | +2.752% |
| 2022-09-22 | 95.58 | 95.58 | 95.58 | 95.58 | +0.076% | 2,774 | +2.250% |
| 2022-09-20 | 95.50 | 95.51 | 95.50 | 95.51 | -1.180% | 8,912 | +2.327% |
| 2022-09-16 | 96.65 | 96.65 | 96.65 | 96.65 | +0.332% | 6,996 | +1.120% |
| 2022-09-15 | 96.33 | 96.33 | 96.33 | 96.33 | -0.588% | 25,449 | +1.456% |
| 2022-09-08 | 96.90 | 96.90 | 96.90 | 96.90 | -0.115% | 7,960 | +0.859% |
| 2022-09-07 | 97.01 | 97.01 | 97.01 | 97.01 | +0.206% | 312 | +0.744% |
| 2022-09-01 | 96.81 | 96.81 | 96.81 | 96.81 | -0.748% | 172 | +0.951% |
| 2022-08-25 | 97.54 | 97.54 | 97.54 | 97.54 | +0.022% | 100 | +0.196% |
| 2022-08-24 | 97.49 | 97.52 | 97.49 | 97.52 | +0.175% | 1,713 | +0.218% |
| 2022-08-23 | 97.35 | 97.35 | 97.35 | 97.35 | -0.154% | 620 | +0.393% |
| 2022-08-22 | 97.60 | 97.60 | 97.50 | 97.50 | -0.369% | 325 | +0.239% |
| 2022-08-19 | 97.86 | 97.86 | 97.86 | 97.86 | -0.069% | 11,321 | -0.132% |
| 2022-08-17 | 97.93 | 97.93 | 97.93 | 97.93 | +0.183% | 933 | -0.200% |
| 2022-08-16 | 97.94 | 97.94 | 97.75 | 97.75 | -0.509% | 342 | -0.018% |
| 2022-08-15 | 98.25 | 98.25 | 98.25 | 98.25 | +0.666% | 200 | -0.527% |
| 2022-08-05 | 97.60 | 97.60 | 97.60 | 97.60 | -0.153% | 200 | +0.136% |
| 2022-08-03 | 97.75 | 97.75 | 97.75 | 97.75 | -0.585% | 261 | -0.018% |
| 2022-08-02 | 98.32 | 98.32 | 98.32 | 98.32 | -0.208% | 171 | -0.602% |
| 2022-07-29 | 98.47 | 98.53 | 98.47 | 98.53 | +0.659% | 1,247 | -0.808% |
| 2022-07-25 | 97.88 | 97.88 | 97.88 | 97.88 | +0.860% | 4,500 | -0.155% |
| 2022-07-08 | 97.05 | 97.05 | 97.05 | 97.05 | -0.409% | 266 | +0.703% |
| 2022-07-07 | 97.45 | 97.45 | 97.45 | 97.45 | -0.116% | 960 | +0.291% |
| 2022-07-05 | 97.56 | 97.56 | 97.56 | 97.56 | +0.267% | 164 | +0.176% |
| 2022-07-01 | 97.50 | 97.50 | 97.30 | 97.30 | +0.344% | 2,045 | +0.443% |
| 2022-06-27 | 96.97 | 96.97 | 96.97 | 96.97 | +0.048% | 1,316 | +0.788% |
| 2022-06-23 | 96.92 | 96.92 | 96.92 | 96.92 | +0.004% | 2,200 | +0.837% |
| 2022-06-22 | 96.92 | 96.92 | 96.92 | 96.92 | +0.537% | 12,900 | +0.841% |
| 2022-06-16 | 96.40 | 96.40 | 96.40 | 96.40 | -0.823% | 200 | +1.382% |
| 2022-06-13 | 97.20 | 97.20 | 97.20 | 97.20 | -1.037% | 395 | +0.548% |
| 2022-06-09 | 98.22 | 98.22 | 98.22 | 98.22 | -0.275% | 2,188 | -0.494% |
| 2022-06-06 | 98.39 | 98.49 | 98.39 | 98.49 | +0.499% | 250 | -0.768% |
| 2022-06-03 | 98.00 | 98.00 | 98.00 | 98.00 | -0.153% | 693 | -0.273% |
| 2022-06-01 | 98.15 | 98.15 | 98.15 | 98.15 | -0.657% | 447 | -0.425% |
| 2022-05-26 | 98.80 | 98.80 | 98.80 | 98.80 | +0.784% | 150 | -1.080% |
| 2022-05-12 | 98.03 | 98.03 | 98.03 | 98.03 | +0.236% | 1,538 | -0.304% |
| 2022-05-11 | 98.01 | 98.01 | 97.80 | 97.80 | -0.133% | 3,151 | -0.069% |
| 2022-05-05 | 97.93 | 97.93 | 97.93 | 97.93 | +0.164% | 289 | -0.201% |
| 2022-05-04 | 97.77 | 97.77 | 97.77 | 97.77 | -0.133% | 173 | -0.038% |
| 2022-05-03 | 97.90 | 97.90 | 97.90 | 97.90 | -0.335% | 986 | -0.171% |
| 2022-04-25 | 98.22 | 98.23 | 98.22 | 98.23 | +0.571% | 2,899 | -0.505% |
| 2022-04-22 | 97.67 | 97.67 | 97.67 | 97.67 | -0.558% | 237 | +0.063% |
| 2022-04-20 | 98.21 | 98.22 | 98.21 | 98.22 | -0.020% | 1,017 | -0.495% |
| 2022-04-19 | 98.24 | 98.24 | 98.24 | 98.24 | -0.467% | 610 | -0.515% |
| 2022-04-18 | 98.40 | 98.70 | 98.40 | 98.70 | +0.051% | 1,396 | -0.980% |
| 2022-04-13 | 98.82 | 98.82 | 98.60 | 98.65 | -0.040% | 7,342 | -0.930% |
| 2022-04-12 | 98.69 | 98.69 | 98.69 | 98.69 | +0.436% | 1,156 | -0.969% |
| 2022-04-11 | 98.26 | 98.26 | 98.26 | 98.26 | -0.375% | 1,310 | -0.537% |
| 2022-04-05 | 98.63 | 98.63 | 98.63 | 98.63 | -0.373% | 1,504 | -0.910% |
| 2022-04-04 | 99.00 | 99.00 | 99.00 | 99.00 | +0.252% | 1,004 | -1.280% |
| 2022-04-01 | 98.75 | 98.75 | 98.75 | 98.75 | +0.061% | 625 | -1.031% |
| 2022-03-28 | 98.69 | 98.69 | 98.69 | 98.69 | +0.101% | 622 | -0.971% |
| 2022-03-25 | 98.59 | 98.59 | 98.59 | 98.59 | -0.674% | 826 | -0.870% |
| 2022-03-18 | 99.26 | 99.26 | 99.26 | 99.26 | -0.391% | 115 | -1.539% |
| 2022-03-16 | 99.44 | 99.65 | 99.44 | 99.65 | +0.606% | 405 | -1.924% |
| 2022-03-15 | 99.36 | 99.36 | 99.05 | 99.05 | -0.202% | 1,893 | -1.330% |
| 2022-03-14 | 99.25 | 99.25 | 99.25 | 99.25 | -0.750% | 1,295 | -1.529% |
| 2022-03-02 | 100.83 | 100.99 | 100.00 | 100.00 | -0.843% | 2,920 | -2.267% |
| 2022-02-18 | 100.85 | 100.87 | 100.85 | 100.85 | -0.247% | 1,495 | -3.091% |
| 2022-02-17 | 100.80 | 101.10 | 100.80 | 101.10 | +0.487% | 13,562 | -3.331% |
| 2022-02-16 | 100.61 | 100.61 | 100.61 | 100.61 | -0.288% | 2,025 | -2.859% |
| 2022-02-15 | 100.90 | 100.90 | 100.90 | 100.90 | +0.045% | 2,045 | -3.139% |
| 2022-02-10 | 100.84 | 100.85 | 100.76 | 100.85 | -0.242% | 4,047 | -3.096% |
| 2022-02-08 | 101.10 | 101.10 | 101.10 | 101.10 | -0.218% | 86,000 | -3.331% |
| 2022-02-07 | 101.35 | 101.35 | 101.32 | 101.32 | -0.038% | 7,810 | -3.541% |
| 2022-02-03 | 101.59 | 101.59 | 101.36 | 101.36 | -0.433% | 14,405 | -3.578% |
| 2022-02-02 | 101.80 | 101.80 | 101.80 | 101.80 | -0.079% | 344 | -3.995% |
| 2022-01-21 | 101.72 | 101.88 | 101.72 | 101.88 | +0.242% | 974 | -4.071% |
| 2022-01-19 | 101.71 | 101.71 | 101.63 | 101.63 | -0.555% | 1,222 | -3.838% |
| 2022-01-13 | 102.20 | 102.20 | 102.20 | 102.20 | +0.287% | 264 | -4.372% |
| 2022-01-11 | 102.08 | 102.08 | 101.91 | 101.91 | -0.374% | 852 | -4.098% |
| 2022-01-06 | 102.27 | 102.29 | 102.27 | 102.29 | -0.273% | 1,985 | -4.456% |
| 2022-01-05 | 102.55 | 102.57 | 102.55 | 102.57 | 0.000% | 1,562 | -4.717% |