ISHWF
ISHARES MSCI WLD QTY ETF
stockOTCETF
EODOct 1, 2026
9.5072USD-0.578%(-0.0553)422
ISHWF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 9.5072 | 9.5072 | 9.5072 | 9.5072 | -0.578% | 422 | 0.000% |
| 2026-09-30 | 9.5625 | 9.5625 | 9.5625 | 9.5625 | -1.207% | 624 | -0.578% |
| 2026-09-15 | 9.6793 | 9.6793 | 9.6793 | 9.6793 | -2.172% | 746 | -1.778% |
| 2026-09-04 | 9.9015 | 9.9015 | 9.8942 | 9.8942 | -0.159% | 5,864 | -3.911% |
| 2026-08-26 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +0.254% | 90,000 | -4.065% |
| 2026-08-18 | 9.8849 | 9.8849 | 9.8849 | 9.8849 | -0.362% | 2,500 | -3.821% |
| 2026-08-13 | 9.9208 | 9.9208 | 9.9208 | 9.9208 | +0.454% | 663 | -4.169% |
| 2026-08-10 | 9.8760 | 9.8760 | 9.8760 | 9.8760 | +2.215% | 1,695 | -3.734% |
| 2026-07-31 | 9.6620 | 9.6620 | 9.6620 | 9.6620 | +1.362% | 23,609 | -1.602% |
| 2026-07-15 | 9.5322 | 9.5322 | 9.5322 | 9.5322 | -0.706% | 2,723 | -0.262% |
| 2026-07-10 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.701% | 50,200 | -0.967% |
| 2026-07-02 | 9.4394 | 9.4394 | 9.4394 | 9.4394 | +1.690% | 376 | +0.718% |
| 2026-06-11 | 9.2825 | 9.2825 | 9.2825 | 9.2825 | -1.250% | 943 | +2.421% |
| 2026-06-01 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.906% | 378 | +1.140% |
| 2026-05-14 | 9.2522 | 9.2522 | 9.2242 | 9.2242 | +1.443% | 72,038 | +3.068% |
| 2026-05-12 | 9.0930 | 9.0930 | 9.0930 | 9.0930 | +1.542% | 8,825 | +4.555% |
| 2026-05-05 | 8.9549 | 8.9549 | 8.9549 | 8.9549 | +1.182% | 16,637 | +6.168% |
| 2026-04-24 | 8.8503 | 8.8503 | 8.8503 | 8.8503 | -0.587% | 265 | +7.422% |
| 2026-04-21 | 8.9026 | 8.9026 | 8.9026 | 8.9026 | +1.512% | 502,143 | +6.791% |
| 2026-04-16 | 8.7494 | 8.7700 | 8.7494 | 8.7700 | +0.379% | 9,143 | +8.406% |
| 2026-04-15 | 8.7369 | 8.7369 | 8.7369 | 8.7369 | +0.649% | 322 | +8.817% |
| 2026-04-14 | 8.6806 | 8.6806 | 8.6806 | 8.6806 | +3.476% | 190 | +9.522% |
| 2026-04-06 | 8.3890 | 8.3890 | 8.3890 | 8.3890 | +2.707% | 3,011 | +13.329% |
| 2026-03-20 | 8.1679 | 8.1679 | 8.1679 | 8.1679 | -1.689% | 3,008 | +16.397% |
| 2026-03-18 | 8.3082 | 8.3082 | 8.3082 | 8.3082 | -2.892% | 100 | +14.432% |
| 2026-03-10 | 8.5556 | 8.5556 | 8.5556 | 8.5556 | -2.888% | 2,985 | +11.123% |
| 2026-02-23 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -0.227% | 1,325 | +7.914% |
| 2026-02-20 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +0.385% | 4,552 | +7.669% |
| 2026-02-17 | 8.7961 | 8.7961 | 8.7961 | 8.7961 | -0.262% | 39,768 | +8.084% |
| 2026-02-12 | 8.8500 | 8.8500 | 8.8192 | 8.8192 | -0.751% | 1,303 | +7.801% |
| 2026-02-10 | 8.8859 | 8.8859 | 8.8859 | 8.8859 | +1.193% | 334 | +6.992% |
| 2026-02-09 | 8.7811 | 8.7811 | 8.7811 | 8.7811 | +0.563% | 342 | +8.269% |
| 2026-02-04 | 8.7344 | 8.7344 | 8.7319 | 8.7319 | +0.876% | 69,765 | +8.879% |
| 2026-01-29 | 8.6561 | 8.6561 | 8.6561 | 8.6561 | +1.422% | 5,736 | +9.832% |
| 2026-01-26 | 8.5347 | 8.5347 | 8.5347 | 8.5347 | +1.183% | 1,323 | +11.395% |
| 2026-01-21 | 8.4200 | 8.4349 | 8.3560 | 8.4349 | -0.202% | 3,662 | +12.713% |
| 2026-01-08 | 8.4520 | 8.4520 | 8.4520 | 8.4520 | +0.627% | 340 | +12.485% |
| 2026-01-07 | 8.3993 | 8.3993 | 8.3993 | 8.3993 | -1.005% | 197 | +13.190% |
| 2026-01-06 | 8.4250 | 8.4846 | 8.4250 | 8.4846 | +1.399% | 458 | +12.052% |
| 2026-01-05 | 8.3700 | 8.4289 | 8.3675 | 8.3675 | -0.156% | 417,908 | +13.621% |
| 2025-12-23 | 8.3806 | 8.3806 | 8.3806 | 8.3806 | +1.215% | 784 | +13.443% |
| 2025-12-17 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -0.089% | 1,809 | +14.821% |
| 2025-12-16 | 8.2155 | 8.2874 | 8.2155 | 8.2874 | -0.302% | 2,100 | +14.719% |
| 2025-12-11 | 8.3125 | 8.3125 | 8.3125 | 8.3125 | +0.583% | 1,182 | +14.372% |
| 2025-12-09 | 8.2643 | 8.2643 | 8.2643 | 8.2643 | +0.124% | 861 | +15.039% |
| 2025-12-08 | 8.2541 | 8.2541 | 8.2541 | 8.2541 | +5.739% | 21,200 | +15.182% |
| 2025-11-20 | 7.8061 | 7.8061 | 7.8061 | 7.8061 | -1.743% | 1,243 | +21.792% |
| 2025-11-17 | 7.9446 | 7.9446 | 7.9446 | 7.9446 | -1.309% | 3,113 | +19.669% |
| 2025-11-05 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +0.562% | 2,502 | +18.102% |
| 2025-11-03 | 8.0050 | 8.0050 | 8.0050 | 8.0050 | -0.404% | 604 | +18.766% |
| 2025-10-31 | 8.0375 | 8.0375 | 8.0375 | 8.0375 | -0.306% | 295 | +18.286% |
| 2025-10-30 | 8.0622 | 8.0622 | 8.0622 | 8.0622 | -0.289% | 1,032 | +17.923% |
| 2025-10-29 | 8.1084 | 8.1084 | 8.0856 | 8.0856 | -0.096% | 16,300 | +17.582% |
| 2025-10-27 | 8.0934 | 8.0934 | 8.0934 | 8.0934 | +1.472% | 12,528 | +17.469% |
| 2025-10-23 | 7.9760 | 7.9760 | 7.9760 | 7.9760 | -0.264% | 253,200 | +19.198% |
| 2025-10-22 | 7.9971 | 7.9971 | 7.9971 | 7.9971 | -0.394% | 662 | +18.883% |
| 2025-10-21 | 8.0287 | 8.0287 | 8.0287 | 8.0287 | -0.132% | 424 | +18.415% |
| 2025-10-20 | 8.0393 | 8.0393 | 8.0393 | 8.0393 | +1.344% | 227 | +18.259% |
| 2025-10-17 | 7.9002 | 7.9327 | 7.8752 | 7.9327 | -0.294% | 2,493 | +19.848% |
| 2025-10-16 | 7.9561 | 7.9561 | 7.9561 | 7.9561 | +0.365% | 392 | +19.496% |
| 2025-10-15 | 7.9160 | 7.9272 | 7.9160 | 7.9272 | -1.722% | 938 | +19.931% |
| 2025-10-03 | 8.0661 | 8.0661 | 8.0661 | 8.0661 | +2.277% | 253 | +17.866% |
| 2025-09-30 | 7.8865 | 7.8865 | 7.8865 | 7.8865 | +0.240% | 12,848 | +20.550% |
| 2025-09-23 | 7.8740 | 7.8740 | 7.8676 | 7.8676 | +0.734% | 18,350 | +20.840% |
| 2025-09-22 | 7.8103 | 7.8103 | 7.8103 | 7.8103 | +0.488% | 1,257 | +21.726% |
| 2025-09-17 | 7.7724 | 7.7724 | 7.7724 | 7.7724 | -1.388% | 365 | +22.320% |
| 2025-09-12 | 7.8818 | 7.8818 | 7.8818 | 7.8818 | +2.666% | 148 | +20.622% |
| 2025-09-09 | 7.6771 | 7.6771 | 7.6771 | 7.6771 | -0.107% | 104 | +23.838% |
| 2025-09-08 | 7.6853 | 7.6853 | 7.6853 | 7.6853 | -1.436% | 7,100 | +23.706% |
| 2025-08-22 | 7.7973 | 7.7973 | 7.7973 | 7.7973 | +0.871% | 321 | +21.929% |
| 2025-08-20 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +0.637% | 977 | +22.991% |
| 2025-08-19 | 7.7336 | 7.7336 | 7.6775 | 7.6811 | -0.195% | 6,281 | +23.774% |
| 2025-08-15 | 7.6961 | 7.6961 | 7.6961 | 7.6961 | -0.053% | 3,766 | +23.533% |
| 2025-08-12 | 7.6711 | 7.7002 | 7.6711 | 7.7002 | +3.671% | 92,928 | +23.467% |
| 2025-08-01 | 7.4275 | 7.4275 | 7.4275 | 7.4275 | -3.615% | 155 | +28.000% |
| 2025-07-24 | 7.7061 | 7.7061 | 7.7061 | 7.7061 | +0.362% | 1,677 | +23.372% |
| 2025-07-22 | 7.6123 | 7.6783 | 7.6123 | 7.6783 | +1.030% | 8,978 | +23.819% |
| 2025-07-18 | 7.6111 | 7.6111 | 7.6000 | 7.6000 | +0.813% | 4,541 | +25.095% |
| 2025-07-17 | 7.5387 | 7.5387 | 7.5387 | 7.5387 | +0.230% | 1,770 | +26.112% |
| 2025-07-16 | 7.5154 | 7.5214 | 7.5154 | 7.5214 | -0.740% | 9,643 | +26.402% |
| 2025-07-14 | 7.5775 | 7.5775 | 7.5775 | 7.5775 | -0.880% | 2,820 | +25.466% |
| 2025-07-11 | 7.6401 | 7.6448 | 7.6401 | 7.6448 | +0.300% | 4,560 | +24.362% |
| 2025-07-09 | 7.6219 | 7.6219 | 7.6219 | 7.6219 | -0.100% | 540 | +24.735% |
| 2025-07-08 | 7.6261 | 7.6295 | 7.6260 | 7.6295 | +0.901% | 6,680 | +24.611% |
| 2025-07-07 | 7.5614 | 7.5614 | 7.5614 | 7.5614 | -0.686% | 1,700 | +25.733% |
| 2025-07-02 | 7.6136 | 7.6136 | 7.6136 | 7.6136 | +0.075% | 125 | +24.871% |
| 2025-07-01 | 7.6079 | 7.6079 | 7.6079 | 7.6079 | +1.018% | 315 | +24.965% |
| 2025-06-30 | 7.5312 | 7.5312 | 7.5312 | 7.5312 | +2.629% | 5,934 | +26.238% |
| 2025-06-23 | 7.3383 | 7.3383 | 7.3383 | 7.3383 | -0.441% | 23,310 | +29.556% |
| 2025-06-20 | 7.3708 | 7.3708 | 7.3708 | 7.3708 | +0.033% | 800 | +28.985% |
| 2025-06-18 | 7.3684 | 7.3684 | 7.3684 | 7.3684 | -1.162% | 223 | +29.027% |
| 2025-06-10 | 7.4550 | 7.4550 | 7.4550 | 7.4550 | +1.712% | 256 | +27.528% |
| 2025-05-29 | 7.3295 | 7.3295 | 7.3295 | 7.3295 | +0.393% | 1,263,847 | +29.711% |
| 2025-05-21 | 7.3008 | 7.3008 | 7.3008 | 7.3008 | -0.178% | 1,762 | +30.221% |
| 2025-05-19 | 7.3262 | 7.3337 | 7.3138 | 7.3138 | +0.412% | 396,287 | +29.990% |
| 2025-05-16 | 7.2838 | 7.2838 | 7.2838 | 7.2838 | -0.384% | 250 | +30.525% |
| 2025-05-15 | 7.2762 | 7.3119 | 7.2762 | 7.3119 | -0.203% | 4,700 | +30.024% |
| 2025-05-14 | 7.3268 | 7.3268 | 7.3268 | 7.3268 | +2.553% | 2,967 | +29.759% |
| 2025-05-07 | 7.1314 | 7.1444 | 7.1314 | 7.1444 | -0.163% | 1,039 | +33.072% |
| 2025-05-06 | 7.1725 | 7.1725 | 7.1561 | 7.1561 | +1.133% | 5,019 | +32.854% |
| 2025-05-01 | 7.0759 | 7.0759 | 7.0759 | 7.0759 | +0.116% | 710 | +34.360% |
| 2025-04-30 | 7.0677 | 7.0677 | 7.0677 | 7.0677 | +3.163% | 4,164 | +34.516% |
| 2025-04-22 | 6.8510 | 6.8510 | 6.8510 | 6.8510 | +2.344% | 300 | +38.771% |
| 2025-04-10 | 6.6941 | 6.6941 | 6.6941 | 6.6941 | -7.620% | 30,500 | +42.024% |
| 2025-03-25 | 7.2463 | 7.2463 | 7.2463 | 7.2463 | -0.223% | 7,237 | +31.201% |
| 2025-03-05 | 7.2436 | 7.2625 | 7.2436 | 7.2625 | -0.530% | 189,100 | +30.908% |
| 2025-03-03 | 7.3012 | 7.3012 | 7.3012 | 7.3012 | +2.032% | 65,083 | +30.214% |
| 2025-02-28 | 7.1740 | 7.1740 | 7.1558 | 7.1558 | -0.465% | 38,475 | +32.860% |
| 2025-02-27 | 7.2588 | 7.2588 | 7.1892 | 7.1892 | -1.702% | 22,430 | +32.243% |
| 2025-02-25 | 7.3137 | 7.3137 | 7.3137 | 7.3137 | -0.086% | 2,081 | +29.992% |
| 2025-02-21 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -0.624% | 1,491 | +29.880% |
| 2025-02-20 | 7.3312 | 7.3660 | 7.3174 | 7.3660 | +1.026% | 11,230 | +29.069% |
| 2025-02-18 | 7.2912 | 7.2912 | 7.2912 | 7.2912 | +0.872% | 51,634 | +30.393% |
| 2025-02-13 | 7.1939 | 7.2746 | 7.1939 | 7.2282 | +0.799% | 21,130 | +31.529% |
| 2025-02-12 | 7.1709 | 7.1709 | 7.1709 | 7.1709 | +0.374% | 8,300 | +32.580% |
| 2025-02-11 | 7.1442 | 7.1442 | 7.1442 | 7.1442 | +0.004% | 1,310 | +33.076% |
| 2025-02-07 | 7.1439 | 7.1439 | 7.1439 | 7.1439 | +1.015% | 8,926 | +33.081% |
| 2025-02-03 | 7.0721 | 7.0721 | 7.0721 | 7.0721 | -0.386% | 2,900 | +34.432% |
| 2025-01-31 | 7.0995 | 7.0995 | 7.0995 | 7.0995 | -0.397% | 1,475 | +33.914% |
| 2025-01-29 | 7.1278 | 7.1278 | 7.1278 | 7.1278 | +0.312% | 24,102 | +33.382% |
| 2025-01-28 | 7.1056 | 7.1056 | 7.1056 | 7.1056 | -1.153% | 4,377 | +33.799% |
| 2025-01-24 | 7.1885 | 7.1885 | 7.1885 | 7.1885 | +2.374% | 29,000 | +32.256% |
| 2025-01-17 | 7.0218 | 7.0218 | 7.0218 | 7.0218 | +2.411% | 1,553 | +35.395% |
| 2024-12-19 | 6.8565 | 6.8565 | 6.8565 | 6.8565 | -1.820% | 10,394 | +38.660% |
| 2024-12-17 | 7.0061 | 7.0086 | 6.9836 | 6.9836 | -0.969% | 38,158 | +36.136% |
| 2024-12-12 | 7.0519 | 7.0519 | 7.0519 | 7.0519 | -1.322% | 1,561 | +34.818% |
| 2024-12-06 | 7.1464 | 7.1464 | 7.1464 | 7.1464 | -0.478% | 3,055 | +33.035% |
| 2024-12-05 | 7.1807 | 7.1807 | 7.1807 | 7.1807 | +0.666% | 6,635 | +32.399% |
| 2024-12-04 | 7.1332 | 7.1332 | 7.1332 | 7.1332 | +0.018% | 2,343 | +33.281% |
| 2024-12-03 | 7.1319 | 7.1319 | 7.1319 | 7.1319 | -0.199% | 1,713 | +33.305% |
| 2024-11-26 | 7.1461 | 7.1461 | 7.1461 | 7.1461 | +0.956% | 5,482 | +33.040% |
| 2024-11-25 | 7.0784 | 7.0784 | 7.0784 | 7.0784 | +1.337% | 1,151 | +34.313% |
| 2024-11-20 | 6.9850 | 6.9850 | 6.9850 | 6.9850 | -0.442% | 5,597 | +36.109% |
| 2024-11-19 | 6.9529 | 7.0160 | 6.9529 | 7.0160 | +0.601% | 21,185 | +35.507% |
| 2024-11-18 | 6.9741 | 6.9741 | 6.9741 | 6.9741 | -0.511% | 8,417 | +36.322% |
| 2024-11-14 | 7.0099 | 7.0099 | 7.0099 | 7.0099 | -1.259% | 1,599 | +35.625% |
| 2024-11-12 | 7.0993 | 7.0993 | 7.0993 | 7.0993 | -1.149% | 486 | +33.917% |
| 2024-11-06 | 7.1707 | 7.1818 | 7.1707 | 7.1818 | +0.349% | 9,570 | +32.379% |
| 2024-11-01 | 7.1568 | 7.1568 | 7.1568 | 7.1568 | -2.585% | 1,600 | +32.841% |
| 2024-10-01 | 7.3467 | 7.3467 | 7.3467 | 7.3467 | +1.755% | 319 | +29.408% |
| 2024-09-03 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +5.236% | 490 | +31.679% |
| 2024-08-02 | 6.8608 | 6.8608 | 6.8608 | 6.8608 | -3.742% | 416 | +38.573% |
| 2024-07-18 | 7.1275 | 7.1275 | 7.1275 | 7.1275 | +0.233% | 500 | +33.388% |
| 2024-07-16 | 7.1109 | 7.1109 | 7.1109 | 7.1109 | +0.818% | 7,660 | +33.699% |
| 2024-07-11 | 7.0532 | 7.0532 | 7.0532 | 7.0532 | +2.906% | 28,428 | +34.793% |
| 2024-06-18 | 6.8540 | 6.8540 | 6.8540 | 6.8540 | +0.183% | 1,700 | +38.710% |
| 2024-05-22 | 6.8415 | 6.8415 | 6.8415 | 6.8415 | -0.560% | 4,526 | +38.964% |
| 2024-05-20 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +0.610% | 520 | +38.186% |
| 2024-05-17 | 6.8383 | 6.8383 | 6.8383 | 6.8383 | -0.521% | 1,035 | +39.029% |
| 2024-05-13 | 6.8741 | 6.8741 | 6.8741 | 6.8741 | +2.700% | 1,100 | +38.305% |
| 2024-05-06 | 6.6934 | 6.6934 | 6.6934 | 6.6934 | +0.571% | 3,400 | +42.038% |
| 2024-05-03 | 6.6554 | 6.6554 | 6.6554 | 6.6554 | +0.644% | 4,800 | +42.849% |
| 2024-04-26 | 6.6128 | 6.6128 | 6.6128 | 6.6128 | -0.050% | 13,020 | +43.770% |
| 2024-04-23 | 6.6161 | 6.6161 | 6.6161 | 6.6161 | +2.113% | 4,100 | +43.698% |
| 2024-04-22 | 6.4792 | 6.4792 | 6.4792 | 6.4792 | -0.231% | 13,018 | +46.734% |
| 2024-04-16 | 6.4942 | 6.4942 | 6.4942 | 6.4942 | -1.431% | 2,269 | +46.395% |
| 2024-04-15 | 6.6341 | 6.6366 | 6.5885 | 6.5885 | -0.882% | 9,378 | +44.300% |
| 2024-04-11 | 6.6471 | 6.6471 | 6.6471 | 6.6471 | +0.526% | 2,733 | +43.028% |
| 2024-04-10 | 6.6123 | 6.6123 | 6.6123 | 6.6123 | -2.084% | 2,701 | +43.781% |
| 2024-04-09 | 6.7530 | 6.7530 | 6.7530 | 6.7530 | +0.327% | 3,600 | +40.785% |
| 2024-04-05 | 6.7310 | 6.7310 | 6.7310 | 6.7310 | -0.308% | 3,900 | +41.245% |
| 2024-04-02 | 6.7518 | 6.7518 | 6.7518 | 6.7518 | -0.342% | 655 | +40.810% |
| 2024-03-26 | 6.7750 | 6.7750 | 6.7750 | 6.7750 | -0.244% | 712 | +40.328% |
| 2024-03-21 | 6.7916 | 6.7916 | 6.7916 | 6.7916 | +0.977% | 482 | +39.985% |
| 2024-03-14 | 6.7259 | 6.7259 | 6.7259 | 6.7259 | +0.265% | 13,018 | +41.352% |
| 2024-03-08 | 6.7081 | 6.7081 | 6.7081 | 6.7081 | -0.398% | 800 | +41.727% |
| 2024-03-07 | 6.7349 | 6.7349 | 6.7349 | 6.7349 | +2.211% | 8,637 | +41.163% |
| 2024-02-29 | 6.5892 | 6.5892 | 6.5892 | 6.5892 | -0.138% | 939 | +44.285% |
| 2024-02-26 | 6.5983 | 6.5983 | 6.5983 | 6.5983 | +1.310% | 2,350 | +44.086% |
| 2024-02-20 | 6.5130 | 6.5130 | 6.5130 | 6.5130 | -0.234% | 18,004 | +45.973% |
| 2024-02-16 | 6.5283 | 6.5283 | 6.5283 | 6.5283 | +1.283% | 2,462 | +45.631% |
| 2024-02-12 | 6.4456 | 6.4456 | 6.4456 | 6.4456 | -0.957% | 1,912 | +47.499% |
| 2024-02-09 | 6.4852 | 6.5079 | 6.4852 | 6.5079 | +0.670% | 74,937 | +46.087% |
| 2024-02-01 | 6.4921 | 6.4921 | 6.4646 | 6.4646 | -0.486% | 25,004 | +47.066% |
| 2024-01-31 | 6.4962 | 6.4962 | 6.4962 | 6.4962 | +1.665% | 4,595 | +46.350% |
| 2024-01-22 | 6.4684 | 6.4684 | 6.3898 | 6.3898 | -0.081% | 20,437 | +48.787% |
| 2024-01-18 | 6.3950 | 6.3950 | 6.3950 | 6.3950 | +0.190% | 794 | +48.666% |
| 2024-01-16 | 6.3829 | 6.3829 | 6.3829 | 6.3829 | -0.873% | 3,700 | +48.948% |
| 2024-01-12 | 6.4391 | 6.4391 | 6.4391 | 6.4391 | +1.164% | 78,492 | +47.648% |
| 2024-01-11 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | -0.748% | 1,853 | +49.367% |
| 2024-01-10 | 6.4251 | 6.4251 | 6.4130 | 6.4130 | +0.192% | 8,650 | +48.249% |
| 2024-01-05 | 6.4007 | 6.4007 | 6.4007 | 6.4007 | +0.482% | 100 | +48.534% |
| 2024-01-04 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -1.164% | 204 | +49.250% |
| 2023-12-26 | 6.4450 | 6.4450 | 6.4450 | 6.4450 | +1.777% | 1,868 | +47.513% |
| 2023-12-19 | 6.3325 | 6.3325 | 6.3325 | 6.3325 | +0.476% | 579,936 | +50.133% |
| 2023-12-14 | 6.3407 | 6.3617 | 6.3025 | 6.3025 | +2.222% | 94,225 | +50.848% |
| 2023-12-13 | 6.1655 | 6.1655 | 6.1655 | 6.1655 | +1.531% | 46,000 | +54.200% |
| 2023-11-30 | 6.0725 | 6.0725 | 6.0725 | 6.0725 | +3.946% | 1,590 | +56.562% |
| 2023-11-02 | 5.8420 | 5.8420 | 5.8420 | 5.8420 | +1.955% | 1,700 | +62.739% |
| 2023-10-27 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -0.673% | 170 | +65.920% |
| 2023-10-23 | 5.7688 | 5.7688 | 5.7688 | 5.7688 | -1.558% | 534 | +64.804% |
| 2023-10-18 | 5.8601 | 5.8601 | 5.8566 | 5.8601 | +1.324% | 7,865 | +62.236% |
| 2023-10-05 | 5.7835 | 5.7835 | 5.7835 | 5.7835 | -0.019% | 8,194 | +64.385% |
| 2023-10-04 | 5.7846 | 5.7846 | 5.7846 | 5.7846 | +0.300% | 1,300 | +64.354% |
| 2023-10-03 | 5.7673 | 5.7673 | 5.7673 | 5.7673 | -4.728% | 4,500 | +64.847% |
| 2023-09-19 | 6.0535 | 6.0535 | 6.0535 | 6.0535 | +0.017% | 8,275 | +57.053% |
| 2023-09-13 | 6.0525 | 6.0525 | 6.0525 | 6.0525 | -0.010% | 32,397 | +57.079% |
| 2023-09-12 | 6.0531 | 6.0531 | 6.0531 | 6.0531 | +0.717% | 16,222 | +57.063% |
| 2023-09-08 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -1.978% | 8,446 | +58.190% |
| 2023-08-30 | 6.1313 | 6.1313 | 6.1313 | 6.1313 | +0.589% | 3,260 | +55.060% |
| 2023-08-28 | 6.0762 | 6.0954 | 6.0762 | 6.0954 | +1.715% | 10,315 | +55.973% |
| 2023-08-25 | 5.9926 | 5.9926 | 5.9926 | 5.9926 | +0.043% | 67,880 | +58.649% |
| 2023-08-17 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -1.752% | 1,652 | +58.718% |
| 2023-08-11 | 6.0968 | 6.0968 | 6.0968 | 6.0968 | -0.379% | 3,494 | +55.938% |
| 2023-08-09 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -0.457% | 2,112 | +55.346% |
| 2023-08-07 | 6.1481 | 6.1481 | 6.1481 | 6.1481 | +1.380% | 1,700 | +54.636% |
| 2023-08-03 | 6.0644 | 6.0644 | 6.0644 | 6.0644 | -1.721% | 39,061 | +56.771% |
| 2023-08-02 | 6.1706 | 6.1706 | 6.1706 | 6.1706 | -2.483% | 1,700 | +54.073% |
| 2023-07-28 | 6.2868 | 6.3277 | 6.2868 | 6.3277 | +1.417% | 6,827 | +50.247% |
| 2023-07-27 | 6.2513 | 6.2513 | 6.2393 | 6.2393 | -0.399% | 11,215 | +52.376% |
| 2023-07-25 | 6.2668 | 6.2668 | 6.2643 | 6.2643 | +1.852% | 1,200 | +51.768% |
| 2023-07-14 | 6.1504 | 6.1504 | 6.1504 | 6.1504 | +0.312% | 51,052 | +54.579% |
| 2023-07-12 | 6.1313 | 6.1313 | 6.1313 | 6.1313 | +2.068% | 17,000 | +55.060% |
| 2023-06-27 | 6.0071 | 6.0071 | 6.0071 | 6.0071 | -1.046% | 5,373 | +58.266% |
| 2023-06-21 | 6.0931 | 6.0931 | 6.0706 | 6.0706 | -0.410% | 8,800 | +56.611% |
| 2023-06-13 | 6.0956 | 6.0956 | 6.0956 | 6.0956 | +1.593% | 50,000 | +55.968% |
| 2023-06-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.037% | 2,691 | +58.453% |
| 2023-05-19 | 6.0022 | 6.0022 | 6.0022 | 6.0022 | -1.169% | 4,139 | +58.395% |
| 2023-05-10 | 6.0749 | 6.0749 | 6.0732 | 6.0732 | +0.698% | 5,302 | +56.544% |
| 2023-05-02 | 6.0311 | 6.0311 | 6.0311 | 6.0311 | -1.162% | 28,183 | +57.636% |
| 2023-04-27 | 6.0969 | 6.1020 | 6.0969 | 6.1020 | -0.270% | 22,582 | +55.805% |
| 2023-04-19 | 6.1185 | 6.1185 | 6.1185 | 6.1185 | -0.258% | 1,440 | +55.384% |
| 2023-04-13 | 6.0841 | 6.1360 | 6.0841 | 6.1343 | +0.630% | 6,144 | +54.984% |
| 2023-04-11 | 6.0959 | 6.0959 | 6.0959 | 6.0959 | +5.892% | 13,900 | +55.961% |
| 2023-03-24 | 5.7567 | 5.7567 | 5.7567 | 5.7567 | -1.511% | 3,500 | +65.150% |
| 2023-03-21 | 5.8450 | 5.8450 | 5.8450 | 5.8450 | +0.086% | 1,450 | +62.655% |
| 2023-03-08 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -0.492% | 2,116 | +62.795% |
| 2023-03-06 | 5.8689 | 5.8689 | 5.8689 | 5.8689 | +1.891% | 2,152 | +61.993% |
| 2023-02-27 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +0.524% | 2,467 | +65.056% |
| 2023-02-24 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -3.547% | 635 | +65.920% |
| 2023-02-15 | 5.9407 | 5.9407 | 5.9407 | 5.9407 | -0.025% | 194 | +60.035% |
| 2023-02-13 | 5.9422 | 5.9422 | 5.9422 | 5.9422 | +0.490% | 1,006 | +59.995% |
| 2023-01-31 | 5.9219 | 5.9219 | 5.9132 | 5.9132 | +0.745% | 1,884 | +60.779% |
| 2023-01-27 | 5.8695 | 5.8695 | 5.8695 | 5.8695 | -0.314% | 3,096 | +61.976% |
| 2023-01-26 | 5.8880 | 5.8880 | 5.8880 | 5.8880 | +0.416% | 7,565 | +61.467% |
| 2023-01-25 | 5.8545 | 5.8636 | 5.8545 | 5.8636 | -1.118% | 2,516 | +62.139% |
| 2023-01-23 | 5.9299 | 5.9299 | 5.9299 | 5.9299 | +2.261% | 8,637 | +60.326% |
| 2023-01-19 | 5.7988 | 5.7988 | 5.7988 | 5.7988 | -0.619% | 2,893 | +63.951% |
| 2023-01-11 | 5.8349 | 5.8349 | 5.8349 | 5.8349 | +1.783% | 6,955 | +62.937% |
| 2023-01-04 | 5.7327 | 5.7327 | 5.7327 | 5.7327 | +1.111% | 17,391 | +65.842% |
| 2022-12-29 | 5.6697 | 5.6697 | 5.6697 | 5.6697 | -0.306% | 5,449 | +67.684% |
| 2022-12-28 | 5.6871 | 5.6871 | 5.6871 | 5.6871 | -0.267% | 30,089 | +67.171% |
| 2022-12-27 | 5.6300 | 5.7023 | 5.6300 | 5.7023 | +1.187% | 4,328 | +66.726% |
| 2022-12-16 | 5.6354 | 5.6354 | 5.6354 | 5.6354 | -1.745% | 39,388 | +68.705% |
| 2022-12-15 | 5.7355 | 5.7355 | 5.7355 | 5.7355 | -2.125% | 2,128 | +65.761% |
| 2022-12-13 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +1.139% | 4,843 | +62.239% |
| 2022-12-02 | 5.7940 | 5.7940 | 5.7940 | 5.7940 | +6.214% | 576 | +64.087% |
| 2022-11-30 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | -4.799% | 7,757 | +74.284% |
| 2022-11-23 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +3.197% | 1,757 | +65.920% |
| 2022-11-17 | 5.5525 | 5.5525 | 5.5525 | 5.5525 | -4.102% | 12,957 | +71.224% |
| 2022-11-15 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +5.384% | 1,243 | +64.200% |
| 2022-11-09 | 5.4942 | 5.4942 | 5.4942 | 5.4942 | -0.647% | 2,518 | +73.041% |
| 2022-11-08 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +1.468% | 3,140 | +71.920% |
| 2022-11-07 | 5.4800 | 5.4800 | 5.4500 | 5.4500 | +4.008% | 43,771 | +74.444% |
| 2022-11-03 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -2.963% | 781 | +81.435% |
| 2022-10-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +5.419% | 176 | +76.059% |
| 2022-10-21 | 5.1224 | 5.1224 | 5.1224 | 5.1224 | +1.837% | 4,632 | +85.600% |
| 2022-09-30 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +0.600% | 1,657 | +89.010% |
| 2022-09-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 2,353 | +90.144% |
| 2022-09-27 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.362% | 1,687 | +86.416% |
| 2022-09-02 | 5.5053 | 5.5053 | 5.5053 | 5.5053 | -3.416% | 14,539 | +72.692% |
| 2022-08-22 | 5.6800 | 5.7000 | 5.6800 | 5.7000 | -3.716% | 7,533 | +66.793% |
| 2022-08-16 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +0.339% | 296 | +60.595% |
| 2022-08-12 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.432% | 482 | +61.139% |
| 2022-07-25 | 5.6496 | 5.6496 | 5.6496 | 5.6496 | +1.247% | 6,616 | +68.281% |
| 2022-07-18 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +3.577% | 6,368 | +70.380% |
| 2022-07-14 | 5.3898 | 5.3898 | 5.3873 | 5.3873 | -3.441% | 250,487 | +76.474% |
| 2022-07-08 | 5.5697 | 5.5793 | 5.5697 | 5.5793 | +0.892% | 40,293 | +70.401% |
| 2022-06-30 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -2.641% | 1,454 | +71.920% |
| 2022-06-28 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +1.068% | 1,500 | +67.380% |
| 2022-06-24 | 5.5800 | 5.6200 | 5.5800 | 5.6200 | +0.652% | 38,200 | +69.167% |
| 2022-06-22 | 5.5336 | 5.5836 | 5.5000 | 5.5836 | +1.798% | 58,158 | +70.270% |
| 2022-06-16 | 5.4850 | 5.4850 | 5.4850 | 5.4850 | -9.038% | 266 | +73.331% |
| 2022-05-26 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +1.549% | 4,431 | +57.665% |
| 2022-05-18 | 5.9380 | 5.9380 | 5.9380 | 5.9380 | +0.743% | 2,013 | +60.108% |
| 2022-05-13 | 5.8942 | 5.8942 | 5.8942 | 5.8942 | -1.763% | 97,498 | +61.298% |
| 2022-05-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.791% | 14,024 | +58.453% |
| 2022-04-29 | 6.1144 | 6.1144 | 6.1094 | 6.1094 | +0.154% | 63,688 | +55.616% |
| 2022-04-25 | 6.1544 | 6.1544 | 6.1000 | 6.1000 | -2.964% | 148,026 | +55.856% |
| 2022-04-19 | 6.2863 | 6.2863 | 6.2863 | 6.2863 | +0.032% | 19,131 | +51.237% |
| 2022-04-12 | 6.2843 | 6.2843 | 6.2843 | 6.2843 | -1.317% | 7,403 | +51.285% |
| 2022-04-11 | 6.3632 | 6.3682 | 6.3632 | 6.3682 | +0.287% | 7,615 | +49.292% |
| 2022-04-08 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.034% | 7,403 | +49.720% |
| 2022-04-07 | 6.2850 | 6.2850 | 6.2850 | 6.2850 | -1.024% | 3,951 | +51.268% |
| 2022-03-31 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.316% | 14,024 | +49.720% |
| 2022-03-30 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +1.291% | 356 | +50.193% |
| 2022-03-25 | 6.2518 | 6.2518 | 6.2493 | 6.2493 | +0.633% | 65,320 | +52.132% |
| 2022-03-18 | 6.1494 | 6.2100 | 6.1494 | 6.2100 | +2.645% | 37,753 | +53.095% |
| 2022-03-15 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +1.510% | 1,740 | +57.144% |
| 2022-03-08 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -0.759% | 7,827 | +59.517% |
| 2022-03-07 | 6.0005 | 6.0081 | 6.0005 | 6.0056 | -2.822% | 127,665 | +58.306% |
| 2022-02-25 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -1.041% | 48,000 | +53.838% |
| 2022-02-17 | 6.2000 | 6.2450 | 6.2000 | 6.2450 | -0.873% | 7,389 | +52.237% |
| 2022-02-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.240% | 41,056 | +50.908% |
| 2022-02-10 | 6.2849 | 6.2849 | 6.2849 | 6.2849 | +0.398% | 63,000 | +51.271% |
| 2022-02-04 | 6.2407 | 6.2600 | 6.2407 | 6.2600 | -1.106% | 21,366 | +51.872% |
| 2022-02-03 | 6.3057 | 6.3300 | 6.3057 | 6.3300 | 0.000% | 6,412 | +50.193% |
| 2022-01-20 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -1.027% | 46,000 | +50.193% |
| 2022-01-14 | 6.3443 | 6.3957 | 6.3443 | 6.3957 | +0.246% | 25,203 | +48.650% |
| 2022-01-12 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +0.949% | 1,145 | +49.016% |
| 2022-01-07 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -1.558% | 2,276 | +50.430% |
| 2022-01-05 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +0.156% | 347 | +48.087% |
| 2022-01-04 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | 0.000% | 35,530 | +48.318% |