ISHOF
ISHARES III PLC SHS
stockOTCETF
EODOct 2, 2026
111.91USD+1.424%(+1.57)3,084
ISHOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 112.77 | 112.77 | 111.91 | 111.91 | +1.424% | 3,084 | 0.000% |
| 2026-10-01 | 109.70 | 110.34 | 109.41 | 110.34 | -0.525% | 17,836 | +1.424% |
| 2026-09-30 | 111.31 | 111.31 | 110.93 | 110.93 | +0.712% | 2,180 | +0.891% |
| 2026-09-29 | 111.28 | 111.28 | 110.14 | 110.14 | -1.004% | 924 | +1.610% |
| 2026-09-28 | 111.21 | 111.26 | 111.21 | 111.26 | -0.252% | 1,655 | +0.590% |
| 2026-09-24 | 111.54 | 111.54 | 111.54 | 111.54 | -0.461% | 922 | +0.336% |
| 2026-09-23 | 112.44 | 112.44 | 112.06 | 112.06 | -0.699% | 981 | -0.127% |
| 2026-09-22 | 112.84 | 112.84 | 112.84 | 112.84 | +0.059% | 127 | -0.825% |
| 2026-09-21 | 112.80 | 112.80 | 112.78 | 112.78 | +0.619% | 554 | -0.766% |
| 2026-09-18 | 112.67 | 112.67 | 112.08 | 112.08 | -1.602% | 1,873 | -0.152% |
| 2026-09-16 | 113.89 | 113.91 | 113.89 | 113.91 | -0.508% | 14,994 | -1.751% |
| 2026-09-14 | 114.21 | 114.49 | 114.21 | 114.49 | -0.179% | 1,692 | -2.250% |
| 2026-09-11 | 114.88 | 114.88 | 114.70 | 114.70 | -0.089% | 1,597 | -2.426% |
| 2026-09-10 | 114.80 | 114.80 | 114.80 | 114.80 | -0.142% | 407 | -2.513% |
| 2026-09-09 | 115.96 | 115.96 | 114.95 | 114.96 | -1.569% | 1,240 | -2.651% |
| 2026-09-08 | 116.79 | 116.79 | 116.79 | 116.79 | -0.318% | 709 | -4.179% |
| 2026-09-04 | 117.17 | 117.17 | 117.17 | 117.17 | +0.649% | 404 | -4.483% |
| 2026-09-03 | 116.42 | 116.42 | 116.41 | 116.41 | -0.497% | 943 | -3.864% |
| 2026-09-02 | 116.01 | 117.09 | 116.01 | 116.99 | +1.039% | 34,960 | -4.341% |
| 2026-09-01 | 116.14 | 116.14 | 115.79 | 115.79 | -0.712% | 15,168 | -3.347% |
| 2026-08-31 | 116.62 | 116.62 | 116.62 | 116.62 | -1.052% | 723 | -4.035% |
| 2026-08-28 | 118.75 | 118.85 | 117.29 | 117.86 | -0.889% | 1,833 | -5.045% |
| 2026-08-27 | 118.27 | 118.92 | 118.01 | 118.92 | +0.226% | 1,544 | -5.889% |
| 2026-08-25 | 118.65 | 118.65 | 118.65 | 118.65 | -0.236% | 341 | -5.677% |
| 2026-08-24 | 118.93 | 118.93 | 118.93 | 118.93 | +0.185% | 1,132 | -5.899% |
| 2026-08-21 | 118.57 | 118.71 | 118.57 | 118.71 | -0.084% | 1,628 | -5.724% |
| 2026-08-20 | 118.81 | 118.81 | 118.81 | 118.81 | -0.487% | 1,455 | -5.804% |
| 2026-08-19 | 119.39 | 119.39 | 119.39 | 119.39 | -0.764% | 2,437 | -6.263% |
| 2026-08-18 | 120.23 | 120.31 | 120.23 | 120.31 | -0.752% | 312 | -6.978% |
| 2026-08-17 | 121.03 | 121.22 | 121.01 | 121.22 | -0.131% | 1,526 | -7.678% |
| 2026-08-14 | 121.68 | 121.68 | 121.38 | 121.38 | +0.184% | 1,733 | -7.799% |
| 2026-08-13 | 121.16 | 121.16 | 121.16 | 121.16 | +0.946% | 611 | -7.629% |
| 2026-08-12 | 120.02 | 120.02 | 120.02 | 120.02 | -0.266% | 589 | -6.755% |
| 2026-08-11 | 120.34 | 120.34 | 120.34 | 120.34 | +0.995% | 902 | -7.003% |
| 2026-08-10 | 119.65 | 119.72 | 119.16 | 119.16 | -0.753% | 871 | -6.078% |
| 2026-08-07 | 120.06 | 120.06 | 120.06 | 120.06 | -0.382% | 4,490 | -6.785% |
| 2026-08-06 | 120.52 | 120.52 | 120.52 | 120.52 | +0.067% | 164 | -7.141% |
| 2026-08-04 | 120.23 | 120.72 | 120.23 | 120.44 | +0.963% | 1,036 | -7.079% |
| 2026-08-03 | 119.39 | 119.39 | 119.29 | 119.29 | +1.862% | 1,581 | -6.184% |
| 2026-07-31 | 116.87 | 117.11 | 116.87 | 117.11 | +0.259% | 805 | -4.438% |
| 2026-07-30 | 117.27 | 117.27 | 116.81 | 116.81 | -0.496% | 801 | -4.190% |
| 2026-07-29 | 117.38 | 117.39 | 117.38 | 117.39 | -0.291% | 844 | -4.665% |
| 2026-07-28 | 117.72 | 117.77 | 117.72 | 117.73 | +0.225% | 2,019 | -4.942% |
| 2026-07-27 | 117.47 | 117.47 | 117.47 | 117.47 | +0.132% | 2,124 | -4.728% |
| 2026-07-24 | 116.65 | 117.31 | 116.65 | 117.31 | +0.268% | 836 | -4.603% |
| 2026-07-23 | 117.18 | 117.18 | 116.55 | 117.00 | -0.889% | 1,547 | -4.347% |
| 2026-07-22 | 118.05 | 118.05 | 118.05 | 118.05 | -0.594% | 675 | -5.198% |
| 2026-07-21 | 117.35 | 118.76 | 117.35 | 118.76 | -0.581% | 1,215 | -5.761% |
| 2026-07-16 | 119.60 | 119.60 | 119.45 | 119.45 | +0.134% | 3,975 | -6.309% |
| 2026-07-15 | 119.29 | 119.29 | 119.29 | 119.29 | +1.071% | 3,741 | -6.183% |
| 2026-07-14 | 118.03 | 118.03 | 118.03 | 118.03 | -0.215% | 903 | -5.178% |
| 2026-07-13 | 118.20 | 118.28 | 118.20 | 118.28 | +0.088% | 1,716 | -5.383% |
| 2026-07-10 | 118.34 | 118.58 | 118.18 | 118.18 | +0.160% | 875 | -5.299% |
| 2026-07-09 | 117.99 | 117.99 | 117.99 | 117.99 | +1.308% | 244 | -5.148% |
| 2026-07-08 | 117.01 | 117.01 | 116.46 | 116.46 | -1.909% | 1,259 | -3.907% |
| 2026-07-07 | 119.12 | 119.12 | 118.10 | 118.73 | -0.283% | 1,429 | -5.741% |
| 2026-07-02 | 119.68 | 119.68 | 119.07 | 119.07 | -1.410% | 741 | -6.008% |
| 2026-07-01 | 120.80 | 121.13 | 120.77 | 120.77 | -0.209% | 8,927 | -7.333% |
| 2026-06-30 | 119.75 | 121.02 | 119.75 | 121.02 | +1.614% | 1,515 | -7.526% |
| 2026-06-29 | 119.34 | 119.34 | 119.10 | 119.10 | +0.108% | 596 | -6.034% |
| 2026-06-26 | 118.97 | 118.97 | 118.97 | 118.97 | -0.491% | 886 | -5.933% |
| 2026-06-25 | 119.31 | 119.56 | 119.31 | 119.56 | +1.771% | 4,859 | -6.395% |
| 2026-06-24 | 117.20 | 118.20 | 117.06 | 117.48 | +0.470% | 1,256 | -4.737% |
| 2026-06-23 | 115.81 | 116.93 | 115.81 | 116.93 | +0.369% | 3,716 | -4.289% |
| 2026-06-22 | 116.63 | 116.63 | 116.32 | 116.50 | +0.350% | 931 | -3.936% |
| 2026-06-18 | 115.66 | 116.09 | 115.66 | 116.09 | -0.468% | 1,621 | -3.600% |
| 2026-06-17 | 116.64 | 116.64 | 116.64 | 116.64 | +0.493% | 532 | -4.051% |
| 2026-06-16 | 116.40 | 116.40 | 116.07 | 116.07 | -1.146% | 3,394 | -3.579% |
| 2026-06-12 | 116.73 | 117.41 | 116.73 | 117.41 | +3.626% | 437 | -4.684% |
| 2026-06-11 | 113.38 | 113.94 | 113.31 | 113.31 | +0.197% | 2,551 | -1.228% |
| 2026-06-10 | 114.22 | 114.22 | 113.08 | 113.08 | +0.230% | 657 | -1.033% |
| 2026-06-09 | 113.20 | 114.73 | 111.74 | 112.82 | -0.071% | 1,063 | -0.805% |
| 2026-06-08 | 112.39 | 113.32 | 112.39 | 112.90 | +0.320% | 2,358 | -0.875% |
| 2026-06-05 | 112.96 | 112.96 | 112.54 | 112.54 | -0.690% | 3,569 | -0.558% |
| 2026-06-04 | 113.24 | 113.32 | 113.24 | 113.32 | +0.997% | 1,767 | -1.244% |
| 2026-06-03 | 112.15 | 112.20 | 112.15 | 112.20 | -1.095% | 2,431 | -0.259% |
| 2026-06-02 | 113.20 | 113.45 | 112.95 | 113.45 | +2.035% | 1,917 | -1.352% |
| 2026-06-01 | 111.54 | 111.54 | 111.19 | 111.19 | -1.309% | 2,779 | +0.655% |
| 2026-05-29 | 112.77 | 112.77 | 112.66 | 112.66 | -0.248% | 209,008 | -0.662% |
| 2026-05-28 | 112.94 | 112.94 | 112.94 | 112.94 | -0.788% | 208 | -0.908% |
| 2026-05-27 | 113.63 | 113.84 | 113.63 | 113.84 | +2.519% | 2,063 | -1.689% |
| 2026-05-22 | 111.04 | 111.04 | 111.04 | 111.04 | +1.240% | 159 | +0.787% |
| 2026-05-21 | 109.63 | 109.68 | 109.63 | 109.68 | -0.259% | 340 | +2.037% |
| 2026-05-20 | 108.51 | 109.97 | 108.51 | 109.97 | +1.236% | 1,145 | +1.772% |
| 2026-05-19 | 108.90 | 108.90 | 107.63 | 108.62 | -0.518% | 5,227 | +3.030% |
| 2026-05-18 | 109.55 | 109.55 | 109.08 | 109.19 | +0.388% | 3,618 | +2.497% |
| 2026-05-15 | 108.99 | 108.99 | 108.77 | 108.77 | -1.858% | 2,094 | +2.894% |
| 2026-05-14 | 110.19 | 110.83 | 110.19 | 110.83 | +1.315% | 496 | +0.982% |
| 2026-05-13 | 109.39 | 109.39 | 109.39 | 109.39 | -1.014% | 1,688 | +2.310% |
| 2026-05-12 | 110.62 | 110.62 | 109.48 | 110.51 | -1.228% | 2,288 | +1.272% |
| 2026-05-11 | 111.78 | 111.88 | 111.78 | 111.88 | -0.447% | 509 | +0.029% |
| 2026-05-07 | 112.26 | 112.38 | 112.07 | 112.38 | -0.428% | 7,404 | -0.418% |
| 2026-05-06 | 112.66 | 112.87 | 112.66 | 112.87 | +0.330% | 18,216 | -0.844% |
| 2026-05-05 | 110.94 | 112.49 | 110.94 | 112.49 | +0.832% | 4,162 | -0.516% |
| 2026-05-04 | 111.91 | 111.91 | 111.57 | 111.57 | +0.606% | 3,589 | +0.311% |
| 2026-05-01 | 110.89 | 110.89 | 110.89 | 110.89 | +0.271% | 4,451 | +0.919% |
| 2026-04-30 | 110.39 | 110.98 | 110.31 | 110.60 | +0.418% | 1,628 | +1.192% |
| 2026-04-29 | 110.05 | 110.14 | 110.05 | 110.14 | +0.351% | 2,567 | +1.615% |
| 2026-04-28 | 110.22 | 110.22 | 109.75 | 109.75 | -0.305% | 1,251 | +1.972% |
| 2026-04-24 | 110.18 | 110.18 | 110.08 | 110.08 | -0.004% | 750 | +1.662% |
| 2026-04-23 | 109.89 | 110.09 | 109.89 | 110.09 | +0.062% | 2,307 | +1.658% |
| 2026-04-22 | 110.22 | 110.22 | 110.02 | 110.02 | -0.582% | 751 | +1.720% |
| 2026-04-21 | 110.67 | 111.13 | 110.67 | 110.67 | +0.024% | 13,499 | +1.128% |
| 2026-04-20 | 110.64 | 110.64 | 110.64 | 110.64 | +0.207% | 344 | +1.153% |
| 2026-04-17 | 108.87 | 110.41 | 108.87 | 110.41 | +2.966% | 18,844 | +1.362% |
| 2026-04-16 | 107.23 | 107.23 | 107.23 | 107.23 | +0.134% | 289 | +4.368% |
| 2026-04-15 | 106.96 | 107.09 | 106.96 | 107.09 | -0.518% | 3,036 | +4.508% |
| 2026-04-14 | 107.15 | 107.80 | 107.04 | 107.64 | +0.869% | 4,300 | +3.966% |
| 2026-04-13 | 105.56 | 106.72 | 105.16 | 106.72 | +0.826% | 888 | +4.870% |
| 2026-04-10 | 105.89 | 105.89 | 105.84 | 105.84 | +0.803% | 15,702 | +5.736% |
| 2026-04-09 | 105.00 | 105.00 | 105.00 | 105.00 | -0.265% | 131 | +6.585% |
| 2026-04-08 | 105.28 | 105.28 | 105.28 | 105.28 | +2.789% | 8,262 | +6.302% |
| 2026-04-07 | 101.68 | 102.42 | 101.68 | 102.42 | +0.634% | 16,199 | +9.267% |
| 2026-04-06 | 102.06 | 102.06 | 101.78 | 101.78 | -0.707% | 5,067 | +9.960% |
| 2026-04-02 | 102.50 | 102.50 | 102.50 | 102.50 | +1.162% | 1,035 | +9.183% |
| 2026-04-01 | 101.32 | 101.32 | 101.32 | 101.32 | +0.386% | 8,994 | +10.452% |
| 2026-03-31 | 100.09 | 100.93 | 99.80 | 100.93 | +2.207% | 1,553 | +10.878% |
| 2026-03-30 | 98.89 | 98.89 | 98.75 | 98.75 | -0.226% | 3,383 | +13.325% |
| 2026-03-27 | 99.41 | 99.41 | 98.98 | 98.98 | -1.019% | 4,505 | +13.070% |
| 2026-03-26 | 101.56 | 101.56 | 100.00 | 100.00 | -1.249% | 4,262 | +11.917% |
| 2026-03-25 | 100.25 | 101.26 | 100.25 | 101.26 | +0.698% | 1,157 | +10.520% |
| 2026-03-24 | 100.56 | 100.56 | 100.56 | 100.56 | +0.451% | 1,450 | +11.291% |
| 2026-03-23 | 99.86 | 100.11 | 99.86 | 100.11 | +1.633% | 17,710 | +11.792% |
| 2026-03-20 | 98.67 | 98.67 | 98.50 | 98.50 | -0.263% | 660 | +13.618% |
| 2026-03-19 | 98.55 | 98.76 | 98.55 | 98.76 | -0.842% | 557 | +13.320% |
| 2026-03-18 | 99.93 | 99.93 | 99.55 | 99.60 | -0.627% | 2,112 | +12.366% |
| 2026-03-17 | 100.72 | 100.72 | 99.99 | 100.23 | -0.073% | 46,727 | +11.661% |
| 2026-03-16 | 100.30 | 100.30 | 100.30 | 100.30 | +1.642% | 261 | +11.579% |
| 2026-03-13 | 99.18 | 99.18 | 98.68 | 98.68 | -0.555% | 2,775 | +13.412% |
| 2026-03-12 | 99.16 | 99.23 | 99.16 | 99.23 | -0.819% | 3,785 | +12.782% |
| 2026-03-11 | 100.31 | 100.58 | 99.97 | 100.05 | -0.960% | 11,615 | +11.858% |
| 2026-03-10 | 101.28 | 101.28 | 101.02 | 101.02 | +2.735% | 2,271 | +10.785% |
| 2026-03-09 | 98.33 | 98.33 | 98.33 | 98.33 | -2.840% | 1,292 | +13.815% |
| 2026-03-06 | 101.20 | 101.20 | 101.20 | 101.20 | -1.884% | 1,217 | +10.583% |
| 2026-03-05 | 104.02 | 104.02 | 103.15 | 103.15 | -1.952% | 1,770 | +8.500% |
| 2026-03-04 | 105.20 | 105.20 | 105.20 | 105.20 | -0.306% | 442 | +6.382% |
| 2026-03-03 | 102.53 | 105.52 | 102.53 | 105.52 | -0.021% | 3,761 | +6.057% |
| 2026-03-02 | 104.24 | 105.54 | 104.24 | 105.54 | +0.691% | 13,021 | +6.035% |
| 2026-02-27 | 104.80 | 104.82 | 104.57 | 104.82 | -0.982% | 5,918 | +6.767% |
| 2026-02-26 | 106.78 | 106.78 | 105.86 | 105.86 | +0.925% | 1,497 | +5.719% |
| 2026-02-25 | 104.89 | 104.89 | 104.89 | 104.89 | -0.917% | 230 | +6.697% |
| 2026-02-24 | 105.34 | 105.86 | 105.34 | 105.86 | +1.817% | 9,557 | +5.718% |
| 2026-02-23 | 105.85 | 105.85 | 103.97 | 103.97 | -2.079% | 2,339 | +7.639% |
| 2026-02-20 | 105.75 | 106.29 | 105.75 | 106.18 | +0.445% | 2,363 | +5.400% |
| 2026-02-19 | 105.92 | 105.92 | 105.71 | 105.71 | -0.443% | 2,688 | +5.869% |
| 2026-02-18 | 105.70 | 106.18 | 105.70 | 106.18 | +0.144% | 445 | +5.400% |
| 2026-02-17 | 105.70 | 106.03 | 105.70 | 106.03 | -0.028% | 914 | +5.552% |
| 2026-02-13 | 105.19 | 106.06 | 105.19 | 106.06 | -0.062% | 1,255 | +5.523% |
| 2026-02-12 | 107.90 | 107.90 | 106.12 | 106.12 | -0.304% | 1,027 | +5.457% |
| 2026-02-11 | 107.06 | 107.06 | 106.45 | 106.45 | -0.644% | 2,626 | +5.136% |
| 2026-02-10 | 107.39 | 107.39 | 107.14 | 107.14 | +0.121% | 5,665 | +4.459% |
| 2026-02-09 | 106.77 | 107.01 | 106.77 | 107.01 | +0.457% | 1,931 | +4.586% |
| 2026-02-06 | 106.04 | 106.52 | 106.04 | 106.52 | +1.970% | 741 | +5.064% |
| 2026-02-05 | 104.46 | 104.46 | 104.46 | 104.46 | -0.036% | 3,992 | +7.133% |
| 2026-02-04 | 104.89 | 105.56 | 104.50 | 104.50 | +0.199% | 6,339 | +7.095% |
| 2026-02-03 | 104.62 | 104.75 | 104.29 | 104.29 | +0.073% | 1,805 | +7.308% |
| 2026-02-02 | 103.63 | 104.33 | 103.63 | 104.22 | +1.654% | 11,021 | +7.386% |
| 2026-01-30 | 102.52 | 102.52 | 102.52 | 102.52 | -0.476% | 761 | +9.163% |
| 2026-01-29 | 103.15 | 103.22 | 102.75 | 103.01 | -0.820% | 6,271 | +8.644% |
| 2026-01-27 | 103.86 | 103.86 | 103.86 | 103.86 | +0.550% | 3,977 | +7.753% |
| 2026-01-26 | 104.11 | 104.11 | 103.29 | 103.29 | -1.239% | 2,128 | +8.345% |
| 2026-01-23 | 104.59 | 104.59 | 104.59 | 104.59 | -2.069% | 790 | +7.003% |
| 2026-01-22 | 106.44 | 106.80 | 106.16 | 106.80 | +1.977% | 1,588 | +4.788% |
| 2026-01-21 | 104.73 | 104.73 | 104.73 | 104.73 | +1.188% | 384 | +6.860% |
| 2026-01-20 | 103.21 | 103.50 | 102.80 | 103.50 | -0.805% | 8,427 | +8.129% |
| 2026-01-16 | 104.40 | 104.40 | 104.00 | 104.34 | -0.313% | 5,062 | +7.259% |
| 2026-01-15 | 103.57 | 104.72 | 103.57 | 104.67 | +1.324% | 29,578 | +6.923% |
| 2026-01-14 | 103.58 | 103.58 | 102.75 | 103.30 | +0.454% | 4,325 | +8.339% |
| 2026-01-13 | 103.45 | 103.81 | 102.83 | 102.83 | -0.541% | 7,295 | +8.831% |
| 2026-01-12 | 102.75 | 103.53 | 102.75 | 103.39 | +0.830% | 3,122 | +8.242% |
| 2026-01-09 | 102.34 | 103.47 | 102.34 | 102.54 | +0.031% | 1,851 | +9.141% |
| 2026-01-08 | 102.42 | 102.51 | 102.42 | 102.51 | +2.043% | 3,924 | +9.175% |
| 2026-01-07 | 101.67 | 101.67 | 100.46 | 100.46 | -0.242% | 4,045 | +11.405% |
| 2026-01-06 | 100.24 | 100.70 | 100.24 | 100.70 | -0.076% | 3,326 | +11.136% |
| 2026-01-05 | 99.52 | 100.78 | 99.52 | 100.78 | +1.995% | 4,541 | +11.051% |
| 2026-01-02 | 98.81 | 98.81 | 98.81 | 98.81 | -0.181% | 6,188 | +13.267% |
| 2025-12-31 | 98.98 | 98.98 | 98.98 | 98.98 | -0.714% | 725 | +13.062% |
| 2025-12-30 | 99.70 | 99.70 | 99.70 | 99.70 | -0.558% | 2,228 | +12.255% |
| 2025-12-29 | 99.81 | 100.26 | 99.81 | 100.26 | +0.145% | 2,742 | +11.629% |
| 2025-12-23 | 100.11 | 100.11 | 100.11 | 100.11 | -0.616% | 473 | +11.791% |
| 2025-12-22 | 100.73 | 100.73 | 100.73 | 100.73 | +0.972% | 319 | +11.103% |
| 2025-12-19 | 99.76 | 99.76 | 99.76 | 99.76 | -0.370% | 242 | +12.183% |
| 2025-12-18 | 100.27 | 100.27 | 100.13 | 100.13 | +1.008% | 432 | +11.769% |
| 2025-12-17 | 100.71 | 100.71 | 99.13 | 99.13 | -0.720% | 2,284 | +12.895% |
| 2025-12-16 | 100.47 | 100.47 | 99.85 | 99.85 | -0.391% | 7,877 | +12.082% |
| 2025-12-15 | 100.61 | 100.61 | 100.21 | 100.24 | -0.957% | 2,369 | +11.644% |
| 2025-12-12 | 101.47 | 101.55 | 101.21 | 101.21 | +0.289% | 2,632 | +10.575% |
| 2025-12-11 | 100.92 | 100.92 | 100.92 | 100.92 | +1.661% | 215 | +10.894% |
| 2025-12-10 | 99.27 | 99.27 | 99.27 | 99.27 | +0.374% | 5,595 | +12.737% |
| 2025-12-09 | 98.90 | 98.90 | 98.90 | 98.90 | +0.927% | 7,078 | +13.159% |
| 2025-12-08 | 98.63 | 98.74 | 97.99 | 97.99 | -0.516% | 27,709 | +14.208% |
| 2025-12-05 | 99.00 | 99.00 | 98.50 | 98.50 | -1.039% | 810 | +13.618% |
| 2025-12-04 | 99.05 | 99.53 | 99.05 | 99.53 | +0.083% | 693 | +12.438% |
| 2025-12-03 | 98.55 | 99.45 | 98.55 | 99.45 | +1.948% | 6,399 | +12.531% |
| 2025-12-02 | 97.41 | 97.68 | 97.41 | 97.55 | -0.245% | 1,580 | +14.723% |
| 2025-12-01 | 97.62 | 97.80 | 97.62 | 97.79 | -0.326% | 5,124 | +14.442% |
| 2025-11-28 | 98.11 | 98.11 | 98.11 | 98.11 | -0.440% | 853 | +14.070% |
| 2025-11-26 | 98.21 | 98.54 | 98.21 | 98.54 | +0.775% | 658 | +13.568% |
| 2025-11-25 | 96.34 | 97.79 | 96.34 | 97.79 | +3.178% | 5,069 | +14.449% |
| 2025-11-24 | 94.56 | 94.77 | 94.47 | 94.77 | +2.646% | 5,386 | +18.086% |
| 2025-11-21 | 91.51 | 92.33 | 91.51 | 92.33 | -0.090% | 1,204 | +21.210% |
| 2025-11-19 | 93.44 | 93.44 | 92.41 | 92.41 | +0.258% | 684 | +21.101% |
| 2025-11-18 | 92.18 | 92.18 | 92.18 | 92.18 | -1.018% | 389 | +21.413% |
| 2025-11-17 | 94.21 | 94.40 | 93.12 | 93.12 | -2.115% | 14,627 | +20.178% |
| 2025-11-14 | 94.17 | 95.32 | 94.15 | 95.14 | -0.097% | 3,208 | +17.636% |
| 2025-11-13 | 96.82 | 96.82 | 95.23 | 95.23 | -2.733% | 2,086 | +17.522% |
| 2025-11-12 | 97.32 | 97.90 | 97.32 | 97.90 | +1.212% | 4,063 | +14.310% |
| 2025-11-11 | 96.87 | 96.87 | 96.73 | 96.73 | +0.422% | 465 | +15.695% |
| 2025-11-10 | 96.33 | 96.33 | 96.33 | 96.33 | +1.448% | 594 | +16.183% |
| 2025-11-07 | 94.95 | 94.95 | 94.95 | 94.95 | -0.181% | 436 | +17.866% |
| 2025-11-06 | 95.97 | 95.97 | 95.12 | 95.12 | -1.831% | 1,422 | +17.653% |
| 2025-11-05 | 95.64 | 96.90 | 95.64 | 96.90 | +2.079% | 2,355 | +15.499% |
| 2025-11-04 | 94.53 | 94.92 | 94.53 | 94.92 | -0.492% | 890 | +17.900% |
| 2025-11-03 | 94.86 | 95.39 | 94.86 | 95.39 | -0.658% | 6,315 | +17.320% |
| 2025-10-31 | 95.24 | 96.02 | 95.24 | 96.02 | +0.526% | 5,808 | +16.549% |
| 2025-10-30 | 96.04 | 96.04 | 95.52 | 95.52 | -1.988% | 6,546 | +17.162% |
| 2025-10-29 | 97.28 | 97.46 | 97.28 | 97.46 | -0.562% | 4,022 | +14.832% |
| 2025-10-28 | 98.01 | 98.01 | 98.01 | 98.01 | -0.507% | 417 | +14.186% |
| 2025-10-27 | 98.81 | 98.81 | 98.51 | 98.51 | -0.498% | 2,535 | +13.608% |
| 2025-10-24 | 98.75 | 99.00 | 98.75 | 99.00 | +2.107% | 2,013 | +13.041% |
| 2025-10-23 | 96.96 | 96.96 | 96.96 | 96.96 | +0.094% | 940 | +15.423% |
| 2025-10-22 | 97.16 | 97.16 | 96.87 | 96.87 | +0.290% | 1,192 | +15.532% |
| 2025-10-21 | 96.59 | 96.59 | 96.59 | 96.59 | +0.385% | 2,097 | +15.867% |
| 2025-10-20 | 96.22 | 96.22 | 96.22 | 96.22 | +0.754% | 255 | +16.313% |
| 2025-10-17 | 95.50 | 95.50 | 95.50 | 95.50 | -1.235% | 979 | +17.190% |
| 2025-10-16 | 96.61 | 96.69 | 96.54 | 96.69 | +1.837% | 4,525 | +15.743% |
| 2025-10-14 | 94.77 | 94.95 | 94.77 | 94.95 | +1.126% | 247 | +17.869% |
| 2025-10-10 | 95.95 | 95.95 | 93.89 | 93.89 | -2.359% | 1,887 | +19.197% |
| 2025-10-09 | 96.33 | 96.33 | 96.16 | 96.16 | -0.984% | 1,667 | +16.385% |
| 2025-10-08 | 96.03 | 97.11 | 96.03 | 97.11 | +0.722% | 3,794 | +15.240% |
| 2025-10-07 | 96.60 | 96.60 | 96.42 | 96.42 | -1.616% | 344 | +16.072% |
| 2025-10-06 | 97.50 | 98.17 | 97.50 | 98.00 | -0.707% | 2,517 | +14.197% |
| 2025-10-03 | 98.70 | 98.70 | 98.70 | 98.70 | +1.870% | 881 | +13.390% |
| 2025-10-02 | 96.42 | 96.89 | 96.42 | 96.89 | +0.389% | 1,974 | +15.510% |
| 2025-10-01 | 96.39 | 96.51 | 96.32 | 96.51 | +0.764% | 49,912 | +15.959% |
| 2025-09-30 | 95.78 | 95.78 | 95.78 | 95.78 | -0.478% | 12,931 | +16.845% |
| 2025-09-29 | 96.24 | 96.24 | 96.24 | 96.24 | +0.240% | 2,631 | +16.286% |
| 2025-09-26 | 95.41 | 96.01 | 95.41 | 96.01 | +0.589% | 513 | +16.565% |
| 2025-09-25 | 95.28 | 95.45 | 95.28 | 95.45 | -1.572% | 630 | +17.252% |
| 2025-09-24 | 96.97 | 96.97 | 96.97 | 96.97 | -0.254% | 2,875 | +15.408% |
| 2025-09-23 | 97.95 | 98.04 | 97.22 | 97.22 | +0.504% | 1,495 | +15.115% |
| 2025-09-22 | 96.78 | 96.78 | 96.50 | 96.73 | -0.634% | 1,136 | +15.695% |
| 2025-09-19 | 97.35 | 97.35 | 97.35 | 97.35 | -0.843% | 500 | +14.962% |
| 2025-09-18 | 97.36 | 98.18 | 97.36 | 98.18 | +1.641% | 1,268 | +13.992% |
| 2025-09-17 | 96.58 | 96.59 | 96.58 | 96.59 | +0.315% | 957 | +15.863% |
| 2025-09-15 | 96.29 | 96.29 | 96.29 | 96.29 | -0.111% | 661 | +16.228% |
| 2025-09-12 | 96.65 | 96.65 | 96.40 | 96.40 | +0.068% | 839 | +16.099% |
| 2025-09-11 | 95.98 | 96.33 | 95.98 | 96.33 | +1.822% | 5,131 | +16.178% |
| 2025-09-10 | 95.26 | 95.26 | 94.61 | 94.61 | -0.578% | 1,287 | +18.295% |
| 2025-09-09 | 95.50 | 95.50 | 95.16 | 95.16 | -1.001% | 992 | +17.611% |
| 2025-09-08 | 96.12 | 96.12 | 96.12 | 96.12 | -0.275% | 1,029 | +16.434% |
| 2025-09-05 | 97.02 | 97.02 | 95.74 | 96.38 | +0.594% | 7,196 | +16.114% |
| 2025-09-04 | 95.29 | 95.81 | 95.29 | 95.81 | +1.307% | 648 | +16.804% |
| 2025-09-02 | 94.77 | 94.77 | 94.58 | 94.58 | -1.059% | 3,119 | +18.330% |
| 2025-08-29 | 96.01 | 96.01 | 95.59 | 95.59 | -0.034% | 3,423 | +17.077% |
| 2025-08-27 | 95.62 | 95.62 | 95.62 | 95.62 | +0.267% | 393 | +17.038% |
| 2025-08-26 | 95.36 | 95.37 | 95.36 | 95.37 | -0.299% | 4,583 | +17.350% |
| 2025-08-25 | 95.65 | 95.65 | 95.65 | 95.65 | +0.904% | 1,118 | +16.999% |
| 2025-08-22 | 95.09 | 95.09 | 94.80 | 94.80 | +2.470% | 403 | +18.056% |
| 2025-08-21 | 92.37 | 92.51 | 92.00 | 92.51 | +0.430% | 3,400 | +20.972% |
| 2025-08-20 | 92.98 | 92.98 | 92.12 | 92.12 | -1.593% | 3,318 | +21.492% |
| 2025-08-19 | 93.07 | 93.61 | 93.07 | 93.61 | +1.170% | 846 | +19.558% |
| 2025-08-18 | 92.84 | 92.84 | 92.52 | 92.52 | -0.463% | 6,487 | +20.957% |
| 2025-08-15 | 92.83 | 92.95 | 92.83 | 92.95 | -0.642% | 459 | +20.396% |
| 2025-08-14 | 93.28 | 93.56 | 92.73 | 93.56 | -1.135% | 20,224 | +19.623% |
| 2025-08-13 | 94.63 | 94.63 | 94.63 | 94.63 | +2.636% | 1,071 | +18.265% |
| 2025-08-12 | 91.57 | 92.20 | 91.52 | 92.20 | +2.656% | 1,471 | +21.382% |
| 2025-08-11 | 89.97 | 89.97 | 89.81 | 89.81 | +0.055% | 1,728 | +24.605% |
| 2025-08-08 | 89.77 | 89.77 | 89.77 | 89.77 | +0.358% | 344 | +24.674% |
| 2025-08-07 | 90.45 | 90.54 | 89.44 | 89.44 | -0.077% | 1,939 | +25.121% |
| 2025-08-06 | 89.51 | 89.51 | 89.51 | 89.51 | +0.616% | 1,801 | +25.025% |
| 2025-08-05 | 89.18 | 89.18 | 88.89 | 88.97 | +0.526% | 1,569 | +25.795% |
| 2025-08-04 | 88.50 | 88.50 | 88.50 | 88.50 | +1.277% | 312 | +26.456% |
| 2025-08-01 | 87.46 | 87.65 | 87.38 | 87.38 | -1.950% | 3,324 | +28.072% |
| 2025-07-31 | 89.99 | 90.15 | 89.12 | 89.12 | -1.581% | 93,884 | +25.574% |
| 2025-07-29 | 90.55 | 90.55 | 90.55 | 90.55 | -0.836% | 177 | +23.588% |
| 2025-07-28 | 91.11 | 91.32 | 91.11 | 91.32 | +0.431% | 56,033 | +22.555% |
| 2025-07-25 | 90.93 | 90.93 | 90.93 | 90.93 | -1.605% | 175 | +23.083% |
| 2025-07-23 | 92.41 | 92.41 | 92.41 | 92.41 | +1.615% | 300 | +21.108% |
| 2025-07-18 | 91.21 | 91.21 | 90.94 | 90.94 | +1.385% | 668 | +23.064% |
| 2025-07-16 | 90.65 | 90.65 | 89.65 | 89.70 | -1.681% | 1,176 | +24.768% |
| 2025-07-15 | 92.27 | 92.27 | 91.23 | 91.23 | -0.453% | 1,157 | +22.671% |
| 2025-07-14 | 91.65 | 91.65 | 91.65 | 91.65 | -0.876% | 782 | +22.116% |
| 2025-07-11 | 91.86 | 92.46 | 91.86 | 92.46 | -0.763% | 1,523 | +21.047% |
| 2025-07-10 | 92.01 | 93.17 | 92.01 | 93.17 | +2.025% | 2,417 | +20.122% |
| 2025-07-08 | 91.11 | 91.32 | 91.11 | 91.32 | +0.030% | 1,040 | +22.555% |
| 2025-07-07 | 91.70 | 91.70 | 91.29 | 91.29 | -0.875% | 4,183 | +22.592% |
| 2025-07-03 | 91.86 | 92.11 | 91.86 | 92.10 | +0.894% | 3,461 | +21.519% |
| 2025-07-02 | 91.28 | 91.28 | 91.28 | 91.28 | +1.801% | 548 | +22.605% |
| 2025-07-01 | 89.52 | 89.79 | 89.52 | 89.67 | +0.663% | 1,042 | +24.813% |
| 2025-06-30 | 89.14 | 89.14 | 89.07 | 89.07 | -0.325% | 11,546 | +25.641% |
| 2025-06-27 | 89.19 | 89.36 | 89.19 | 89.36 | +2.200% | 1,604 | +25.233% |
| 2025-06-25 | 87.69 | 87.69 | 87.44 | 87.44 | +0.403% | 23,158 | +27.988% |
| 2025-06-23 | 86.86 | 87.09 | 86.86 | 87.09 | +0.550% | 2,448 | +28.504% |
| 2025-06-20 | 87.13 | 87.13 | 86.61 | 86.61 | -0.307% | 6,432 | +29.211% |
| 2025-06-18 | 86.88 | 86.88 | 86.88 | 86.88 | +0.197% | 2,646 | +28.814% |
| 2025-06-17 | 86.86 | 86.86 | 86.71 | 86.71 | +0.064% | 57,811 | +29.068% |
| 2025-06-13 | 86.65 | 86.65 | 86.65 | 86.65 | -1.068% | 3,199 | +29.151% |
| 2025-06-12 | 87.52 | 87.59 | 87.52 | 87.59 | -1.715% | 3,884 | +27.772% |
| 2025-06-11 | 89.12 | 89.12 | 89.12 | 89.12 | +0.799% | 1,124 | +25.581% |
| 2025-06-10 | 88.67 | 88.67 | 88.41 | 88.41 | -0.040% | 21,472 | +26.585% |
| 2025-06-09 | 88.45 | 88.45 | 88.45 | 88.45 | +2.606% | 167 | +26.534% |
| 2025-06-05 | 86.21 | 86.21 | 86.20 | 86.20 | -0.320% | 4,621 | +29.831% |
| 2025-06-04 | 86.43 | 86.48 | 86.43 | 86.48 | +1.719% | 926 | +29.415% |
| 2025-06-02 | 84.84 | 85.13 | 84.71 | 85.02 | -0.741% | 8,835 | +31.639% |
| 2025-05-30 | 85.65 | 85.65 | 85.65 | 85.65 | +0.102% | 623 | +30.664% |
| 2025-05-29 | 85.56 | 85.56 | 85.56 | 85.56 | +0.381% | 1,450 | +30.797% |
| 2025-05-28 | 86.02 | 86.02 | 85.24 | 85.24 | -1.175% | 2,854 | +31.296% |
| 2025-05-27 | 86.25 | 86.25 | 86.25 | 86.25 | +2.279% | 403 | +29.753% |
| 2025-05-23 | 84.10 | 84.33 | 84.10 | 84.33 | -0.524% | 793 | +32.710% |
| 2025-05-22 | 84.46 | 84.77 | 84.46 | 84.77 | -0.278% | 10,085 | +32.014% |
| 2025-05-21 | 86.53 | 86.53 | 85.01 | 85.01 | -2.324% | 770 | +31.646% |
| 2025-05-20 | 87.44 | 87.44 | 87.03 | 87.03 | -0.718% | 2,767 | +28.586% |
| 2025-05-19 | 87.21 | 87.70 | 87.13 | 87.66 | +0.830% | 6,990 | +27.663% |
| 2025-05-15 | 86.72 | 87.54 | 86.72 | 86.94 | -0.059% | 2,592 | +28.723% |
| 2025-05-14 | 87.39 | 87.39 | 86.99 | 86.99 | -0.636% | 3,246 | +28.646% |
| 2025-05-12 | 86.67 | 87.55 | 86.55 | 87.55 | +4.204% | 4,046 | +27.829% |
| 2025-05-09 | 84.40 | 84.40 | 84.02 | 84.02 | +1.543% | 850 | +33.203% |
| 2025-05-07 | 82.71 | 82.74 | 82.71 | 82.74 | +0.100% | 5,737 | +35.258% |
| 2025-05-06 | 82.11 | 82.66 | 81.71 | 82.66 | -1.616% | 10,387 | +35.393% |
| 2025-05-05 | 83.36 | 84.08 | 83.36 | 84.02 | +0.785% | 780 | +33.205% |
| 2025-05-02 | 83.24 | 83.36 | 83.24 | 83.36 | +1.673% | 2,772 | +34.251% |
| 2025-05-01 | 82.37 | 82.61 | 81.99 | 81.99 | +2.526% | 55,702 | +36.497% |
| 2025-04-30 | 80.55 | 80.55 | 79.97 | 79.97 | -0.979% | 7,719 | +39.945% |
| 2025-04-29 | 81.01 | 81.01 | 80.76 | 80.76 | +0.691% | 4,194 | +38.575% |
| 2025-04-24 | 79.56 | 80.33 | 79.56 | 80.21 | +0.736% | 12,809 | +39.533% |
| 2025-04-23 | 79.62 | 79.62 | 79.62 | 79.62 | +2.619% | 1,140 | +40.560% |
| 2025-04-22 | 77.59 | 77.59 | 77.59 | 77.59 | +2.190% | 9,432 | +44.242% |
| 2025-04-21 | 75.92 | 75.92 | 75.92 | 75.92 | -2.848% | 796 | +47.402% |
| 2025-04-17 | 78.15 | 78.15 | 78.15 | 78.15 | +1.977% | 368 | +43.204% |
| 2025-04-16 | 78.29 | 78.29 | 76.64 | 76.64 | -2.909% | 2,543 | +46.035% |
| 2025-04-15 | 79.28 | 79.28 | 78.93 | 78.93 | +1.245% | 505 | +41.786% |
| 2025-04-14 | 77.96 | 77.96 | 77.96 | 77.96 | +2.376% | 895 | +43.551% |
| 2025-04-11 | 76.15 | 76.15 | 76.15 | 76.15 | -0.117% | 902 | +46.962% |
| 2025-04-10 | 77.00 | 77.00 | 76.24 | 76.24 | -3.378% | 1,346 | +46.789% |
| 2025-04-09 | 73.71 | 78.91 | 72.98 | 78.91 | +5.335% | 26,421 | +41.831% |
| 2025-04-08 | 77.85 | 77.85 | 74.74 | 74.91 | -2.991% | 1,777 | +49.398% |
| 2025-04-07 | 73.50 | 77.22 | 73.50 | 77.22 | -0.282% | 4,231 | +44.929% |
| 2025-04-04 | 77.01 | 77.44 | 75.78 | 77.44 | -4.041% | 2,875 | +44.519% |
| 2025-04-03 | 82.86 | 82.86 | 80.70 | 80.70 | -4.976% | 15,493 | +38.680% |
| 2025-04-01 | 84.47 | 85.44 | 84.10 | 84.93 | +1.065% | 4,530 | +31.779% |
| 2025-03-31 | 83.42 | 84.03 | 83.42 | 84.03 | -0.864% | 374 | +33.183% |
| 2025-03-28 | 85.71 | 85.71 | 84.76 | 84.76 | -1.607% | 1,098 | +32.033% |
| 2025-03-27 | 86.77 | 86.77 | 86.15 | 86.15 | -1.536% | 3,678 | +29.911% |
| 2025-03-26 | 87.49 | 87.49 | 87.49 | 87.49 | +0.146% | 423 | +27.916% |
| 2025-03-25 | 87.55 | 87.55 | 87.36 | 87.36 | -0.001% | 1,439 | +28.103% |
| 2025-03-24 | 87.34 | 87.36 | 87.34 | 87.36 | +2.696% | 712 | +28.101% |
| 2025-03-21 | 85.07 | 85.07 | 85.07 | 85.07 | -0.974% | 289 | +31.555% |
| 2025-03-19 | 85.68 | 85.91 | 85.68 | 85.91 | +0.708% | 659 | +30.273% |
| 2025-03-18 | 85.53 | 85.53 | 85.27 | 85.30 | -0.390% | 1,185 | +31.196% |
| 2025-03-17 | 85.64 | 85.64 | 85.64 | 85.64 | +0.622% | 233 | +30.684% |
| 2025-03-14 | 84.95 | 85.11 | 84.95 | 85.11 | +1.710% | 2,453 | +31.497% |
| 2025-03-13 | 83.63 | 83.68 | 83.63 | 83.68 | -0.455% | 1,547 | +33.745% |
| 2025-03-12 | 85.01 | 85.01 | 84.06 | 84.06 | -1.231% | 4,846 | +33.136% |
| 2025-03-11 | 84.96 | 85.11 | 84.78 | 85.11 | +0.026% | 1,057 | +31.497% |
| 2025-03-10 | 86.63 | 86.65 | 85.09 | 85.09 | -1.186% | 4,904 | +31.531% |
| 2025-03-07 | 86.16 | 86.16 | 86.11 | 86.11 | -1.592% | 1,292 | +29.971% |
| 2025-03-06 | 86.87 | 87.50 | 86.82 | 87.50 | +0.073% | 759 | +27.902% |
| 2025-03-05 | 87.49 | 87.49 | 86.76 | 87.44 | +0.884% | 8,747 | +27.995% |
| 2025-03-04 | 86.67 | 86.67 | 86.67 | 86.67 | -4.503% | 224 | +29.127% |
| 2025-03-03 | 90.53 | 90.76 | 90.53 | 90.76 | +0.545% | 2,365 | +23.312% |
| 2025-02-28 | 90.09 | 90.27 | 90.09 | 90.27 | -0.835% | 4,961 | +23.984% |
| 2025-02-27 | 90.41 | 91.03 | 90.41 | 91.03 | -0.924% | 848 | +22.948% |
| 2025-02-26 | 91.57 | 92.05 | 91.56 | 91.87 | +1.138% | 5,612 | +21.812% |
| 2025-02-25 | 91.52 | 91.52 | 90.69 | 90.84 | -1.046% | 2,947 | +23.199% |
| 2025-02-24 | 91.11 | 91.80 | 91.11 | 91.80 | -1.163% | 3,614 | +21.911% |
| 2025-02-21 | 93.25 | 93.30 | 92.88 | 92.88 | -1.051% | 2,276 | +20.493% |
| 2025-02-20 | 94.63 | 94.63 | 93.87 | 93.87 | -0.552% | 4,489 | +19.226% |
| 2025-02-19 | 94.39 | 94.39 | 94.39 | 94.39 | -0.554% | 2,107 | +18.569% |
| 2025-02-18 | 94.44 | 95.37 | 94.44 | 94.91 | 0.000% | 2,177 | +17.912% |