ISMJF
ISHARES VII PLC MSCI PAC
stockOTCETF
EODOct 2, 2026
240.28USD+0.300%(+0.72)8,999
ISMJF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 241.44 | 241.79 | 240.28 | 240.28 | +0.300% | 8,999 | 0.000% |
| 2026-10-01 | 239.80 | 240.55 | 238.29 | 239.56 | -1.458% | 25,656 | +0.300% |
| 2026-09-30 | 243.77 | 244.10 | 241.55 | 243.10 | +0.341% | 2,033 | -1.162% |
| 2026-09-29 | 243.36 | 243.93 | 241.44 | 242.28 | -0.671% | 49,668 | -0.825% |
| 2026-09-28 | 244.76 | 245.84 | 243.21 | 243.91 | +0.630% | 627 | -1.491% |
| 2026-09-25 | 242.92 | 243.86 | 242.39 | 242.39 | +0.111% | 1,794 | -0.870% |
| 2026-09-24 | 243.45 | 243.45 | 242.12 | 242.12 | -0.088% | 680 | -0.761% |
| 2026-09-23 | 244.32 | 244.32 | 242.33 | 242.33 | -2.249% | 4,475 | -0.848% |
| 2026-09-22 | 248.72 | 249.51 | 246.50 | 247.91 | +0.407% | 337 | -3.078% |
| 2026-09-21 | 246.82 | 247.50 | 246.64 | 246.90 | +1.087% | 8,590 | -2.683% |
| 2026-09-18 | 244.71 | 245.07 | 243.66 | 244.25 | -0.851% | 62,053 | -1.626% |
| 2026-09-17 | 247.27 | 248.06 | 246.30 | 246.34 | +2.034% | 337 | -2.463% |
| 2026-09-16 | 245.15 | 245.59 | 241.44 | 241.44 | -1.529% | 1,258 | -0.479% |
| 2026-09-15 | 246.09 | 246.09 | 244.84 | 245.18 | -1.017% | 1,688 | -2.001% |
| 2026-09-14 | 247.71 | 249.14 | 246.99 | 247.70 | -0.088% | 2,979 | -2.998% |
| 2026-09-11 | 249.64 | 249.64 | 247.92 | 247.92 | +0.590% | 1,705 | -3.084% |
| 2026-09-10 | 248.01 | 248.42 | 246.47 | 246.47 | -2.340% | 1,228 | -2.513% |
| 2026-09-09 | 252.69 | 252.73 | 250.58 | 252.38 | -0.495% | 842 | -4.794% |
| 2026-09-08 | 254.38 | 255.44 | 253.59 | 253.63 | -1.495% | 567 | -5.265% |
| 2026-09-04 | 256.22 | 257.48 | 255.48 | 257.48 | +0.771% | 784 | -6.681% |
| 2026-09-03 | 255.85 | 255.85 | 255.14 | 255.51 | +0.858% | 490 | -5.962% |
| 2026-09-02 | 254.09 | 254.88 | 253.29 | 253.34 | +1.067% | 1,478 | -5.155% |
| 2026-09-01 | 253.15 | 253.62 | 250.66 | 250.66 | -1.084% | 3,098 | -4.143% |
| 2026-08-31 | 255.56 | 255.56 | 253.32 | 253.41 | +0.123% | 717 | -5.182% |
| 2026-08-28 | 255.60 | 255.60 | 252.75 | 253.10 | -0.122% | 962 | -5.066% |
| 2026-08-27 | 253.20 | 255.09 | 253.19 | 253.41 | -0.384% | 3,633 | -5.181% |
| 2026-08-26 | 255.72 | 255.98 | 254.30 | 254.39 | -0.735% | 3,849 | -5.546% |
| 2026-08-25 | 256.71 | 258.01 | 255.90 | 256.27 | +1.026% | 1,386 | -6.240% |
| 2026-08-24 | 254.32 | 255.57 | 253.67 | 253.67 | -0.446% | 6,669 | -5.278% |
| 2026-08-21 | 255.16 | 256.36 | 254.63 | 254.80 | +1.371% | 1,192 | -5.701% |
| 2026-08-20 | 252.23 | 253.15 | 251.36 | 251.36 | -0.508% | 5,807 | -4.408% |
| 2026-08-19 | 253.96 | 254.29 | 252.42 | 252.64 | +1.201% | 1,177 | -4.894% |
| 2026-08-18 | 251.49 | 251.49 | 249.64 | 249.64 | -0.155% | 341 | -3.751% |
| 2026-08-17 | 251.21 | 252.04 | 250.03 | 250.03 | -0.012% | 4,007 | -3.900% |
| 2026-08-14 | 251.42 | 251.60 | 249.73 | 250.06 | -0.197% | 1,105 | -3.912% |
| 2026-08-13 | 252.29 | 252.29 | 250.55 | 250.55 | -0.269% | 1,846 | -4.101% |
| 2026-08-12 | 253.02 | 253.02 | 251.14 | 251.23 | -0.486% | 789 | -4.359% |
| 2026-08-11 | 254.03 | 254.17 | 252.46 | 252.46 | -0.004% | 974 | -4.824% |
| 2026-08-10 | 253.15 | 254.10 | 252.38 | 252.47 | -0.611% | 783 | -4.828% |
| 2026-08-07 | 254.36 | 255.92 | 253.20 | 254.02 | +0.962% | 2,514 | -5.410% |
| 2026-08-06 | 253.25 | 253.44 | 251.51 | 251.60 | -0.019% | 363 | -4.499% |
| 2026-08-05 | 252.78 | 252.87 | 251.17 | 251.65 | -0.805% | 1,098 | -4.518% |
| 2026-08-04 | 251.94 | 253.82 | 251.52 | 253.69 | +2.382% | 1,742 | -5.286% |
| 2026-08-03 | 248.54 | 249.38 | 247.52 | 247.79 | -0.041% | 5,214 | -3.030% |
| 2026-07-31 | 246.91 | 247.89 | 246.39 | 247.89 | -1.111% | 369 | -3.070% |
| 2026-07-30 | 250.83 | 251.85 | 250.02 | 250.67 | +1.551% | 1,457 | -4.147% |
| 2026-07-29 | 248.70 | 249.27 | 246.67 | 246.84 | -0.251% | 5,406 | -2.661% |
| 2026-07-28 | 246.44 | 247.62 | 246.44 | 247.47 | +1.206% | 507 | -2.905% |
| 2026-07-27 | 244.93 | 244.93 | 243.77 | 244.52 | +0.781% | 420 | -1.735% |
| 2026-07-24 | 243.32 | 244.80 | 242.62 | 242.62 | +0.788% | 222 | -0.967% |
| 2026-07-23 | 242.49 | 242.67 | 240.73 | 240.73 | -1.365% | 6,256 | -0.187% |
| 2026-07-22 | 245.26 | 245.26 | 244.01 | 244.06 | +0.927% | 752 | -1.549% |
| 2026-07-21 | 240.88 | 242.38 | 240.88 | 241.82 | +0.561% | 591 | -0.637% |
| 2026-07-20 | 242.11 | 242.11 | 240.47 | 240.47 | -0.508% | 417 | -0.080% |
| 2026-07-17 | 241.98 | 243.30 | 241.57 | 241.70 | +0.307% | 697 | -0.587% |
| 2026-07-16 | 241.98 | 242.91 | 240.96 | 240.96 | -0.860% | 1,331 | -0.282% |
| 2026-07-15 | 244.04 | 244.77 | 242.76 | 243.05 | +0.813% | 525 | -1.140% |
| 2026-07-14 | 242.25 | 242.78 | 240.91 | 241.09 | +0.396% | 1,740 | -0.336% |
| 2026-07-13 | 240.32 | 240.62 | 239.67 | 240.14 | -0.369% | 6,151 | +0.059% |
| 2026-07-10 | 240.11 | 241.03 | 239.53 | 241.03 | +1.728% | 1,310 | -0.310% |
| 2026-07-09 | 237.72 | 237.72 | 236.93 | 236.93 | +0.071% | 3,104 | +1.412% |
| 2026-07-08 | 235.47 | 236.76 | 233.36 | 236.76 | -0.414% | 409 | +1.484% |
| 2026-07-07 | 237.98 | 237.98 | 235.75 | 237.75 | +0.759% | 3,375 | +1.064% |
| 2026-07-06 | 236.12 | 237.21 | 235.62 | 235.96 | +1.115% | 352 | +1.831% |
| 2026-07-02 | 236.27 | 236.27 | 232.83 | 233.36 | +0.682% | 3,528 | +2.966% |
| 2026-07-01 | 230.49 | 233.71 | 230.49 | 231.78 | -1.219% | 6,397 | +3.668% |
| 2026-06-30 | 232.97 | 234.64 | 232.58 | 234.64 | +0.640% | 796 | +2.404% |
| 2026-06-29 | 233.55 | 234.60 | 232.94 | 233.14 | +0.382% | 755 | +3.060% |
| 2026-06-26 | 232.59 | 234.74 | 232.26 | 232.26 | -0.619% | 2,151 | +3.454% |
| 2026-06-25 | 234.07 | 234.45 | 231.96 | 233.70 | +0.835% | 43,587 | +2.813% |
| 2026-06-24 | 232.96 | 234.12 | 231.77 | 231.77 | -0.648% | 23,902 | +3.672% |
| 2026-06-23 | 234.65 | 235.46 | 233.28 | 233.28 | -0.956% | 1,507 | +3.000% |
| 2026-06-22 | 236.59 | 237.18 | 235.53 | 235.53 | -0.368% | 604 | +2.016% |
| 2026-06-18 | 238.14 | 238.27 | 236.40 | 236.40 | -0.009% | 7,129 | +1.641% |
| 2026-06-17 | 240.69 | 241.93 | 236.40 | 236.42 | -0.866% | 252 | +1.632% |
| 2026-06-16 | 240.04 | 240.46 | 238.48 | 238.48 | +1.015% | 1,316 | +0.752% |
| 2026-06-15 | 239.13 | 239.38 | 236.09 | 236.09 | -0.064% | 498 | +1.775% |
| 2026-06-12 | 237.58 | 238.43 | 236.24 | 236.24 | +0.433% | 1,557 | +1.710% |
| 2026-06-11 | 231.67 | 235.22 | 231.67 | 235.22 | +2.457% | 520 | +2.150% |
| 2026-06-10 | 232.47 | 232.47 | 229.58 | 229.58 | -0.094% | 628 | +4.660% |
| 2026-06-09 | 233.10 | 233.10 | 229.79 | 229.79 | +0.146% | 741 | +4.562% |
| 2026-06-08 | 231.88 | 231.88 | 229.46 | 229.46 | +0.122% | 2,075 | +4.715% |
| 2026-06-05 | 232.93 | 232.93 | 229.18 | 229.18 | -3.424% | 610 | +4.843% |
| 2026-06-04 | 238.89 | 239.22 | 237.30 | 237.30 | -0.502% | 6,544 | +1.253% |
| 2026-06-03 | 240.30 | 240.36 | 238.50 | 238.50 | -1.108% | 3,216 | +0.745% |
| 2026-06-02 | 241.43 | 243.14 | 240.99 | 241.17 | +0.952% | 1,413 | -0.371% |
| 2026-06-01 | 238.80 | 239.61 | 238.14 | 238.90 | -0.372% | 6,908 | +0.578% |
| 2026-05-29 | 240.48 | 241.64 | 239.79 | 239.79 | +0.857% | 628 | +0.203% |
| 2026-05-28 | 237.15 | 239.54 | 237.15 | 237.75 | -0.561% | 379 | +1.062% |
| 2026-05-27 | 238.28 | 239.27 | 237.39 | 239.09 | +0.512% | 1,606 | +0.495% |
| 2026-05-26 | 238.43 | 239.28 | 237.36 | 237.88 | +0.049% | 664 | +1.010% |
| 2026-05-22 | 238.94 | 239.51 | 237.65 | 237.76 | -0.659% | 640 | +1.059% |
| 2026-05-21 | 238.40 | 241.01 | 238.38 | 239.34 | +0.283% | 898 | +0.393% |
| 2026-05-20 | 236.53 | 240.42 | 236.53 | 238.66 | +0.986% | 1,216 | +0.677% |
| 2026-05-19 | 237.25 | 238.01 | 236.33 | 236.33 | -0.711% | 3,163 | +1.670% |
| 2026-05-18 | 239.11 | 239.36 | 237.64 | 238.02 | +0.189% | 1,599 | +0.947% |
| 2026-05-15 | 238.06 | 238.84 | 237.58 | 237.58 | -2.177% | 2,809 | +1.137% |
| 2026-05-14 | 242.01 | 243.25 | 241.22 | 242.86 | +0.819% | 1,865 | -1.064% |
| 2026-05-13 | 240.70 | 242.70 | 240.70 | 240.89 | -0.197% | 504 | -0.254% |
| 2026-05-12 | 241.10 | 242.62 | 240.20 | 241.37 | -0.353% | 1,084 | -0.451% |
| 2026-05-11 | 243.80 | 244.52 | 242.22 | 242.22 | +0.123% | 250 | -0.803% |
| 2026-05-08 | 242.97 | 243.39 | 241.51 | 241.92 | -0.192% | 2,162 | -0.680% |
| 2026-05-07 | 245.50 | 245.93 | 242.39 | 242.39 | -1.148% | 843 | -0.871% |
| 2026-05-06 | 245.72 | 246.48 | 244.73 | 245.20 | +2.541% | 2,924 | -2.009% |
| 2026-05-05 | 238.79 | 240.42 | 238.70 | 239.13 | +1.199% | 1,159 | +0.481% |
| 2026-05-04 | 239.42 | 240.01 | 236.25 | 236.29 | -2.086% | 1,545 | +1.686% |
| 2026-05-01 | 240.51 | 241.57 | 239.78 | 241.33 | +0.003% | 2,070 | -0.435% |
| 2026-04-30 | 238.66 | 242.21 | 238.66 | 241.32 | +3.094% | 394 | -0.432% |
| 2026-04-29 | 235.44 | 235.76 | 234.08 | 234.08 | -1.033% | 1,089 | +2.648% |
| 2026-04-28 | 236.83 | 237.17 | 236.45 | 236.52 | -0.432% | 561 | +1.588% |
| 2026-04-27 | 238.95 | 239.03 | 237.29 | 237.55 | +0.094% | 221 | +1.149% |
| 2026-04-24 | 237.58 | 238.85 | 237.28 | 237.32 | -0.010% | 201 | +1.244% |
| 2026-04-23 | 239.70 | 240.88 | 237.35 | 237.35 | -0.725% | 568 | +1.234% |
| 2026-04-22 | 240.17 | 241.08 | 238.82 | 239.08 | +0.116% | 451 | +0.500% |
| 2026-04-21 | 243.47 | 243.47 | 238.80 | 238.80 | -2.568% | 470 | +0.617% |
| 2026-04-20 | 244.26 | 245.10 | 243.12 | 245.10 | +0.412% | 1,050 | -1.967% |
| 2026-04-17 | 246.33 | 246.85 | 244.09 | 244.09 | +0.713% | 569 | -1.563% |
| 2026-04-16 | 243.18 | 244.07 | 242.28 | 242.37 | -0.996% | 3,644 | -0.861% |
| 2026-04-15 | 245.20 | 245.73 | 244.72 | 244.80 | +0.064% | 350 | -1.849% |
| 2026-04-14 | 244.21 | 246.19 | 244.21 | 244.65 | +0.229% | 859 | -1.786% |
| 2026-04-13 | 242.41 | 245.85 | 241.98 | 244.09 | +0.603% | 2,401 | -1.560% |
| 2026-04-10 | 243.55 | 244.64 | 242.62 | 242.62 | +0.148% | 463 | -0.967% |
| 2026-04-09 | 241.86 | 242.52 | 240.77 | 242.27 | +1.027% | 1,788 | -0.821% |
| 2026-04-08 | 241.63 | 241.63 | 239.80 | 239.80 | +3.031% | 3,258 | +0.198% |
| 2026-04-07 | 231.82 | 233.27 | 231.00 | 232.75 | +0.267% | 1,004 | +3.235% |
| 2026-04-06 | 231.57 | 234.07 | 231.40 | 232.13 | +0.491% | 1,685 | +3.510% |
| 2026-04-02 | 229.84 | 232.89 | 229.84 | 231.00 | -0.381% | 1,673 | +4.018% |
| 2026-04-01 | 232.25 | 234.25 | 231.23 | 231.88 | +0.623% | 685 | +3.622% |
| 2026-03-31 | 226.98 | 230.62 | 225.59 | 230.44 | +3.135% | 869 | +4.268% |
| 2026-03-30 | 225.33 | 225.33 | 223.44 | 223.44 | -0.072% | 845 | +7.537% |
| 2026-03-27 | 224.70 | 226.02 | 223.60 | 223.60 | -0.472% | 3,680 | +7.459% |
| 2026-03-26 | 227.04 | 228.22 | 224.66 | 224.66 | -1.675% | 402 | +6.952% |
| 2026-03-25 | 230.48 | 230.50 | 228.48 | 228.48 | +0.915% | 415 | +5.161% |
| 2026-03-24 | 226.84 | 228.22 | 225.12 | 226.41 | -1.313% | 1,132 | +6.124% |
| 2026-03-23 | 231.17 | 231.53 | 228.77 | 229.43 | +2.251% | 1,427 | +4.730% |
| 2026-03-20 | 228.25 | 228.25 | 224.38 | 224.38 | -3.021% | 2,639 | +7.087% |
| 2026-03-19 | 230.16 | 232.83 | 228.65 | 231.36 | -0.276% | 189 | +3.853% |
| 2026-03-18 | 232.94 | 233.56 | 232.00 | 232.00 | -0.923% | 251 | +3.566% |
| 2026-03-17 | 236.19 | 236.19 | 234.17 | 234.17 | +0.428% | 1,568 | +2.610% |
| 2026-03-16 | 234.70 | 234.70 | 232.47 | 233.17 | +2.078% | 293 | +3.049% |
| 2026-03-13 | 232.08 | 232.08 | 228.42 | 228.42 | -1.392% | 226 | +5.191% |
| 2026-03-12 | 233.60 | 234.22 | 231.65 | 231.65 | -1.743% | 1,802 | +3.726% |
| 2026-03-11 | 235.89 | 237.50 | 234.84 | 235.76 | -0.050% | 901 | +1.918% |
| 2026-03-10 | 236.94 | 238.69 | 235.87 | 235.87 | +0.341% | 1,239 | +1.867% |
| 2026-03-09 | 230.00 | 235.07 | 229.96 | 235.07 | +1.423% | 2,845 | +2.214% |
| 2026-03-06 | 232.80 | 234.35 | 231.64 | 231.77 | -0.652% | 903 | +3.669% |
| 2026-03-05 | 235.60 | 236.24 | 231.87 | 233.29 | -1.939% | 460 | +2.993% |
| 2026-03-04 | 236.93 | 238.28 | 236.71 | 237.91 | -0.301% | 16,106 | +0.996% |
| 2026-03-03 | 234.52 | 238.63 | 232.95 | 238.63 | -1.682% | 901 | +0.692% |
| 2026-03-02 | 242.76 | 244.20 | 242.32 | 242.71 | -0.985% | 2,069 | -1.001% |
| 2026-02-27 | 246.04 | 246.90 | 245.12 | 245.12 | -0.375% | 1,569 | -1.977% |
| 2026-02-26 | 245.05 | 246.05 | 242.50 | 246.05 | +0.653% | 2,683 | -2.344% |
| 2026-02-25 | 244.12 | 244.45 | 244.12 | 244.45 | +0.871% | 112 | -1.707% |
| 2026-02-24 | 241.40 | 242.34 | 241.40 | 242.34 | +0.436% | 974 | -0.851% |
| 2026-02-23 | 242.90 | 242.90 | 241.29 | 241.29 | -0.183% | 368 | -0.419% |
| 2026-02-20 | 243.35 | 243.35 | 241.73 | 241.73 | +0.680% | 184 | -0.600% |
| 2026-02-19 | 240.00 | 241.21 | 239.97 | 240.10 | +0.217% | 658 | +0.076% |
| 2026-02-18 | 240.50 | 241.99 | 239.58 | 239.58 | +0.166% | 347 | +0.293% |
| 2026-02-17 | 237.79 | 241.05 | 237.79 | 239.18 | +0.794% | 1,011 | +0.459% |
| 2026-02-13 | 238.02 | 239.83 | 237.29 | 237.29 | -0.758% | 1,010 | +1.257% |
| 2026-02-12 | 242.30 | 242.30 | 238.20 | 239.11 | -0.698% | 429 | +0.490% |
| 2026-02-11 | 239.82 | 242.68 | 239.82 | 240.79 | +1.473% | 728 | -0.212% |
| 2026-02-10 | 237.90 | 237.95 | 237.08 | 237.29 | -0.270% | 845 | +1.258% |
| 2026-02-09 | 237.70 | 238.93 | 237.35 | 237.93 | +1.646% | 883 | +0.985% |
| 2026-02-06 | 233.44 | 234.69 | 233.44 | 234.08 | +1.124% | 499 | +2.647% |
| 2026-02-05 | 233.49 | 233.49 | 231.48 | 231.48 | -0.681% | 1,592 | +3.800% |
| 2026-02-04 | 236.38 | 236.58 | 233.07 | 233.07 | -0.520% | 485 | +3.093% |
| 2026-02-03 | 232.99 | 234.29 | 232.99 | 234.29 | +1.366% | 512 | +2.557% |
| 2026-02-02 | 233.07 | 233.66 | 231.13 | 231.13 | -0.105% | 1,800 | +3.958% |
| 2026-01-30 | 235.13 | 235.13 | 231.37 | 231.37 | -1.903% | 1,685 | +3.849% |
| 2026-01-29 | 238.35 | 238.35 | 234.15 | 235.86 | +0.485% | 3,332 | +1.873% |
| 2026-01-28 | 234.69 | 235.09 | 233.77 | 234.72 | +0.276% | 2,125 | +2.367% |
| 2026-01-27 | 234.16 | 235.47 | 233.86 | 234.08 | +1.947% | 286 | +2.650% |
| 2026-01-26 | 231.45 | 232.27 | 229.60 | 229.60 | +0.556% | 322 | +4.649% |
| 2026-01-23 | 228.08 | 229.75 | 228.08 | 228.33 | +1.144% | 1,625 | +5.230% |
| 2026-01-22 | 226.46 | 227.82 | 225.75 | 225.75 | +0.365% | 153 | +6.434% |
| 2026-01-21 | 223.55 | 224.93 | 222.11 | 224.93 | +1.611% | 40,778 | +6.823% |
| 2026-01-20 | 222.88 | 223.50 | 221.36 | 221.36 | -1.740% | 940 | +8.544% |
| 2026-01-16 | 224.77 | 225.28 | 223.56 | 225.28 | +0.509% | 1,401 | +6.655% |
| 2026-01-15 | 224.27 | 225.68 | 224.14 | 224.14 | +0.929% | 606 | +7.199% |
| 2026-01-14 | 222.86 | 223.61 | 221.50 | 222.08 | -0.606% | 1,280 | +8.195% |
| 2026-01-13 | 222.97 | 223.52 | 221.97 | 223.43 | +0.630% | 1,113 | +7.540% |
| 2026-01-12 | 222.50 | 223.80 | 222.03 | 222.03 | +0.544% | 1,002 | +8.217% |
| 2026-01-09 | 221.22 | 222.76 | 220.75 | 220.83 | -0.005% | 1,292 | +8.806% |
| 2026-01-08 | 221.17 | 221.57 | 220.68 | 220.84 | -0.070% | 3,275 | +8.801% |
| 2026-01-07 | 222.69 | 222.74 | 220.87 | 221.00 | -1.432% | 2,674 | +8.725% |
| 2026-01-06 | 223.04 | 224.21 | 222.34 | 224.21 | +0.921% | 1,702 | +7.168% |
| 2026-01-05 | 220.87 | 223.53 | 220.87 | 222.16 | +0.169% | 2,453 | +8.155% |
| 2026-01-02 | 221.00 | 221.79 | 219.29 | 221.79 | +1.935% | 2,228 | +8.338% |
| 2025-12-31 | 219.40 | 219.40 | 217.58 | 217.58 | -1.694% | 447 | +10.434% |
| 2025-12-30 | 220.73 | 221.33 | 219.93 | 221.33 | +0.832% | 1,442 | +8.563% |
| 2025-12-29 | 219.26 | 220.70 | 219.26 | 219.50 | -0.700% | 4,545 | +9.466% |
| 2025-12-26 | 220.75 | 222.96 | 220.66 | 221.05 | -0.365% | 254 | +8.700% |
| 2025-12-24 | 221.67 | 221.85 | 221.67 | 221.85 | +0.405% | 134 | +8.304% |
| 2025-12-23 | 220.80 | 221.94 | 220.48 | 220.96 | +1.402% | 676 | +8.743% |
| 2025-12-22 | 218.25 | 218.70 | 217.75 | 217.90 | +0.167% | 566 | +10.267% |
| 2025-12-19 | 217.15 | 217.54 | 216.36 | 217.54 | +1.003% | 911 | +10.452% |
| 2025-12-18 | 216.40 | 216.75 | 215.29 | 215.38 | +1.154% | 839 | +11.560% |
| 2025-12-17 | 215.41 | 215.41 | 212.92 | 212.92 | -0.991% | 1,247 | +12.847% |
| 2025-12-16 | 216.25 | 216.25 | 215.05 | 215.05 | -0.206% | 1,588 | +11.729% |
| 2025-12-15 | 217.23 | 217.30 | 215.25 | 215.50 | +0.171% | 387 | +11.498% |
| 2025-12-12 | 217.70 | 217.70 | 215.13 | 215.13 | -0.950% | 990 | +11.689% |
| 2025-12-11 | 217.22 | 218.64 | 216.94 | 217.19 | +0.873% | 1,020 | +10.628% |
| 2025-12-10 | 215.49 | 216.08 | 215.31 | 215.31 | +0.438% | 3,589 | +11.594% |
| 2025-12-09 | 214.60 | 215.79 | 214.38 | 214.38 | +0.268% | 1,861 | +12.083% |
| 2025-12-08 | 215.25 | 215.25 | 213.63 | 213.80 | -0.652% | 1,183 | +12.383% |
| 2025-12-05 | 217.00 | 217.00 | 215.14 | 215.21 | -0.012% | 105 | +11.651% |
| 2025-12-04 | 216.33 | 216.83 | 215.23 | 215.23 | +0.257% | 656 | +11.637% |
| 2025-12-03 | 215.05 | 216.11 | 214.68 | 214.68 | +0.369% | 140 | +11.924% |
| 2025-12-02 | 213.85 | 214.96 | 213.17 | 213.89 | -0.471% | 1,048 | +12.337% |
| 2025-12-01 | 214.18 | 214.90 | 213.62 | 214.90 | +0.753% | 1,634 | +11.808% |
| 2025-11-28 | 213.73 | 214.29 | 213.30 | 213.30 | -0.061% | 534 | +12.649% |
| 2025-11-26 | 213.45 | 214.68 | 213.43 | 213.43 | +0.212% | 214 | +12.581% |
| 2025-11-25 | 211.80 | 212.98 | 211.19 | 212.98 | +1.028% | 322 | +12.819% |
| 2025-11-24 | 210.17 | 211.67 | 209.91 | 210.81 | +0.476% | 668 | +13.979% |
| 2025-11-21 | 208.05 | 209.81 | 207.63 | 209.81 | +1.657% | 26,574 | +14.522% |
| 2025-11-20 | 211.90 | 211.90 | 206.39 | 206.39 | -1.722% | 721 | +16.419% |
| 2025-11-19 | 210.57 | 211.60 | 209.67 | 210.01 | -0.651% | 2,152 | +14.415% |
| 2025-11-18 | 211.44 | 212.95 | 210.88 | 211.38 | -0.381% | 750 | +13.670% |
| 2025-11-17 | 214.97 | 215.02 | 212.19 | 212.19 | -1.185% | 929 | +13.237% |
| 2025-11-14 | 215.47 | 215.95 | 214.72 | 214.73 | -0.856% | 1,796 | +11.896% |
| 2025-11-13 | 217.77 | 217.99 | 216.38 | 216.59 | -1.200% | 1,823 | +10.938% |
| 2025-11-12 | 219.80 | 219.80 | 219.22 | 219.22 | +0.116% | 127 | +9.607% |
| 2025-11-11 | 220.06 | 220.52 | 218.92 | 218.96 | -0.216% | 650 | +9.734% |
| 2025-11-10 | 219.30 | 219.67 | 218.89 | 219.44 | +1.299% | 656 | +9.497% |
| 2025-11-07 | 215.85 | 217.58 | 214.41 | 216.62 | -0.054% | 11,992 | +10.919% |
| 2025-11-06 | 218.91 | 218.91 | 216.74 | 216.74 | -0.335% | 7,151 | +10.859% |
| 2025-11-05 | 217.56 | 217.80 | 217.32 | 217.47 | +0.911% | 391 | +10.488% |
| 2025-11-04 | 216.53 | 217.09 | 215.21 | 215.51 | -1.185% | 1,894 | +11.494% |
| 2025-11-03 | 218.61 | 219.77 | 217.80 | 218.09 | +0.394% | 3,376 | +10.173% |
| 2025-10-31 | 217.40 | 218.03 | 217.13 | 217.23 | +0.068% | 371 | +10.607% |
| 2025-10-30 | 217.36 | 218.82 | 217.09 | 217.09 | -0.525% | 486 | +10.683% |
| 2025-10-29 | 221.11 | 221.11 | 218.23 | 218.23 | -1.611% | 873 | +10.101% |
| 2025-10-28 | 222.23 | 223.38 | 221.81 | 221.81 | +0.706% | 2,569 | +8.328% |
| 2025-10-27 | 220.61 | 220.80 | 220.21 | 220.25 | +0.870% | 333 | +9.093% |
| 2025-10-24 | 219.27 | 219.27 | 218.35 | 218.35 | -0.008% | 732 | +10.042% |
| 2025-10-23 | 218.85 | 218.85 | 218.37 | 218.37 | +0.686% | 327 | +10.033% |
| 2025-10-22 | 218.25 | 218.67 | 215.82 | 216.88 | -0.399% | 1,429 | +10.788% |
| 2025-10-21 | 218.61 | 218.61 | 217.75 | 217.75 | -0.749% | 384 | +10.346% |
| 2025-10-20 | 218.96 | 219.51 | 218.85 | 219.39 | +1.322% | 549 | +9.520% |
| 2025-10-17 | 216.11 | 216.61 | 215.76 | 216.53 | +0.092% | 211 | +10.968% |
| 2025-10-16 | 218.14 | 219.18 | 216.33 | 216.33 | -0.129% | 5,316 | +11.070% |
| 2025-10-15 | 218.08 | 218.39 | 216.61 | 216.61 | +0.428% | 318 | +10.927% |
| 2025-10-14 | 213.92 | 218.24 | 213.92 | 215.69 | -0.155% | 415 | +11.402% |
| 2025-10-13 | 216.00 | 217.66 | 215.65 | 216.02 | +1.011% | 232 | +11.229% |
| 2025-10-10 | 220.23 | 220.30 | 213.86 | 213.86 | -2.043% | 7,946 | +12.353% |
| 2025-10-09 | 220.62 | 220.62 | 218.32 | 218.32 | -0.950% | 1,003 | +10.058% |
| 2025-10-08 | 220.79 | 221.56 | 220.08 | 220.41 | +0.206% | 4,687 | +9.012% |
| 2025-10-07 | 221.76 | 221.76 | 219.96 | 219.96 | -0.726% | 237 | +9.237% |
| 2025-10-06 | 222.07 | 222.38 | 221.30 | 221.57 | +0.112% | 1,752 | +8.444% |
| 2025-10-03 | 221.56 | 223.54 | 221.32 | 221.32 | -0.045% | 3,933 | +8.566% |
| 2025-10-02 | 219.77 | 221.42 | 219.19 | 221.42 | +0.945% | 2,129 | +8.517% |
| 2025-10-01 | 219.77 | 220.33 | 218.84 | 219.35 | +0.633% | 1,176 | +9.543% |
| 2025-09-30 | 218.71 | 218.71 | 217.97 | 217.97 | +0.154% | 625 | +10.236% |
| 2025-09-29 | 218.22 | 218.32 | 217.25 | 217.63 | +1.064% | 381 | +10.406% |
| 2025-09-26 | 215.80 | 216.66 | 215.34 | 215.34 | -0.114% | 208 | +11.581% |
| 2025-09-25 | 215.25 | 215.59 | 213.53 | 215.59 | +0.459% | 2,171 | +11.454% |
| 2025-09-24 | 216.28 | 216.33 | 214.60 | 214.60 | -1.104% | 397 | +11.965% |
| 2025-09-23 | 218.92 | 219.04 | 217.00 | 217.00 | -0.509% | 690 | +10.729% |
| 2025-09-22 | 218.01 | 218.23 | 217.48 | 218.11 | +0.225% | 1,129 | +10.165% |
| 2025-09-19 | 219.00 | 219.51 | 217.62 | 217.62 | -0.150% | 2,172 | +10.413% |
| 2025-09-18 | 217.88 | 218.98 | 217.88 | 217.94 | -0.946% | 815 | +10.247% |
| 2025-09-17 | 221.80 | 222.28 | 219.01 | 220.03 | -0.556% | 476 | +9.204% |
| 2025-09-16 | 221.65 | 221.67 | 221.26 | 221.26 | -0.327% | 348 | +8.597% |
| 2025-09-15 | 223.05 | 223.05 | 221.98 | 221.98 | +0.339% | 116 | +8.241% |
| 2025-09-12 | 221.61 | 222.36 | 220.63 | 221.23 | -0.514% | 2,987 | +8.608% |
| 2025-09-11 | 222.31 | 223.80 | 221.88 | 222.38 | +1.173% | 4,369 | +8.050% |
| 2025-09-10 | 220.81 | 221.54 | 219.71 | 219.80 | +0.855% | 1,033 | +9.318% |
| 2025-09-09 | 218.60 | 218.60 | 217.93 | 217.93 | -0.155% | 605 | +10.252% |
| 2025-09-08 | 218.82 | 219.45 | 217.64 | 218.27 | +0.544% | 1,402 | +10.081% |
| 2025-09-05 | 217.63 | 218.31 | 217.09 | 217.09 | +0.217% | 487 | +10.680% |
| 2025-09-04 | 216.31 | 217.67 | 215.96 | 216.62 | +0.902% | 4,287 | +10.921% |
| 2025-09-03 | 215.58 | 216.66 | 214.56 | 214.68 | -0.629% | 811 | +11.921% |
| 2025-09-02 | 216.93 | 216.93 | 215.06 | 216.04 | -0.951% | 4,365 | +11.217% |
| 2025-08-29 | 218.30 | 219.49 | 218.12 | 218.12 | -0.035% | 755 | +10.160% |
| 2025-08-28 | 218.45 | 218.45 | 218.07 | 218.19 | +0.638% | 453 | +10.122% |
| 2025-08-27 | 216.70 | 217.20 | 216.19 | 216.81 | -0.248% | 4,978 | +10.825% |
| 2025-08-26 | 217.95 | 217.95 | 217.22 | 217.35 | +0.217% | 768 | +10.550% |
| 2025-08-25 | 219.22 | 219.34 | 216.88 | 216.88 | -1.109% | 719 | +10.790% |
| 2025-08-22 | 219.90 | 220.72 | 219.12 | 219.31 | +1.407% | 296 | +9.561% |
| 2025-08-21 | 216.20 | 217.17 | 216.10 | 216.27 | +0.447% | 856 | +11.102% |
| 2025-08-20 | 215.04 | 215.30 | 214.76 | 215.30 | +0.324% | 634 | +11.599% |
| 2025-08-19 | 215.92 | 216.35 | 214.35 | 214.61 | -0.643% | 4,914 | +11.961% |
| 2025-08-18 | 216.42 | 216.42 | 216.00 | 216.00 | +0.167% | 2,914 | +11.241% |
| 2025-08-15 | 216.50 | 217.00 | 215.64 | 215.64 | +0.059% | 288 | +11.427% |
| 2025-08-14 | 216.34 | 216.83 | 215.35 | 215.51 | -0.768% | 622 | +11.492% |
| 2025-08-13 | 217.60 | 218.02 | 217.01 | 217.18 | -0.013% | 132 | +10.636% |
| 2025-08-12 | 215.75 | 217.96 | 215.64 | 217.21 | +1.941% | 1,755 | +10.621% |
| 2025-08-11 | 213.81 | 214.68 | 213.07 | 213.07 | +0.019% | 525 | +12.768% |
| 2025-08-08 | 213.93 | 214.04 | 213.03 | 213.03 | -0.236% | 302 | +12.789% |
| 2025-08-07 | 214.86 | 214.86 | 213.37 | 213.54 | +0.362% | 3,744 | +12.523% |
| 2025-08-06 | 213.04 | 214.11 | 212.59 | 212.77 | +0.635% | 1,614 | +12.930% |
| 2025-08-05 | 212.03 | 212.07 | 211.42 | 211.42 | +0.529% | 943 | +13.647% |
| 2025-08-04 | 210.61 | 211.05 | 210.10 | 210.31 | +0.791% | 512 | +14.249% |
| 2025-08-01 | 207.52 | 208.66 | 207.04 | 208.66 | -0.239% | 10,733 | +15.153% |
| 2025-07-31 | 210.40 | 210.40 | 209.16 | 209.16 | -0.194% | 704 | +14.878% |
| 2025-07-30 | 211.60 | 212.61 | 209.56 | 209.56 | -1.068% | 359 | +14.655% |
| 2025-07-29 | 213.51 | 213.57 | 211.83 | 211.83 | +0.229% | 160 | +13.431% |
| 2025-07-28 | 212.39 | 212.71 | 211.13 | 211.34 | -0.561% | 343 | +13.690% |
| 2025-07-25 | 212.76 | 213.03 | 212.26 | 212.54 | -0.420% | 415 | +13.052% |
| 2025-07-24 | 215.04 | 215.04 | 213.43 | 213.43 | -0.085% | 196 | +12.578% |
| 2025-07-23 | 213.75 | 214.56 | 213.15 | 213.61 | +0.487% | 384 | +12.482% |
| 2025-07-22 | 211.67 | 212.58 | 211.67 | 212.58 | +0.666% | 2,292 | +13.030% |
| 2025-07-21 | 212.34 | 212.86 | 211.17 | 211.17 | -0.029% | 469 | +13.782% |
| 2025-07-18 | 212.45 | 212.45 | 211.23 | 211.23 | +0.514% | 301 | +13.749% |
| 2025-07-17 | 208.60 | 210.88 | 208.60 | 210.15 | +0.698% | 594 | +14.334% |
| 2025-07-16 | 208.40 | 209.45 | 208.40 | 208.70 | +0.308% | 1,608 | +15.131% |
| 2025-07-15 | 209.75 | 209.75 | 208.06 | 208.06 | -0.627% | 1,532 | +15.486% |
| 2025-07-14 | 209.91 | 210.71 | 209.16 | 209.37 | +0.095% | 94 | +14.762% |
| 2025-07-11 | 209.71 | 210.75 | 209.17 | 209.17 | -0.302% | 692 | +14.871% |
| 2025-07-10 | 209.17 | 209.81 | 208.69 | 209.81 | +0.761% | 4,461 | +14.524% |
| 2025-07-09 | 208.26 | 208.40 | 207.53 | 208.22 | +0.193% | 1,188 | +15.395% |
| 2025-07-08 | 207.61 | 208.40 | 207.61 | 207.82 | +0.340% | 1,234 | +15.618% |
| 2025-07-07 | 208.12 | 208.15 | 206.81 | 207.12 | -1.297% | 783 | +16.011% |
| 2025-07-03 | 210.28 | 211.08 | 209.71 | 209.84 | +0.140% | 1,107 | +14.506% |
| 2025-07-02 | 208.65 | 209.58 | 208.65 | 209.54 | +0.384% | 4,997 | +14.667% |
| 2025-07-01 | 209.07 | 209.30 | 208.37 | 208.74 | +0.262% | 1,568 | +15.108% |
| 2025-06-30 | 207.68 | 208.20 | 207.68 | 208.20 | +0.547% | 3,354 | +15.409% |
| 2025-06-27 | 207.57 | 209.17 | 207.06 | 207.06 | -0.308% | 1,938 | +16.040% |
| 2025-06-26 | 208.20 | 210.41 | 207.70 | 207.70 | +0.590% | 1,541 | +15.682% |
| 2025-06-25 | 206.34 | 206.96 | 206.34 | 206.49 | +0.031% | 1,839 | +16.365% |
| 2025-06-24 | 206.49 | 207.73 | 206.00 | 206.42 | +1.534% | 895 | +16.401% |
| 2025-06-23 | 202.31 | 203.75 | 202.31 | 203.30 | +0.800% | 1,830 | +18.186% |
| 2025-06-20 | 203.32 | 203.60 | 201.69 | 201.69 | -1.179% | 513 | +19.132% |
| 2025-06-18 | 204.64 | 205.40 | 204.10 | 204.10 | +0.069% | 587 | +17.727% |
| 2025-06-17 | 206.62 | 206.62 | 203.66 | 203.96 | -0.991% | 540 | +17.807% |
| 2025-06-16 | 207.45 | 207.58 | 206.00 | 206.00 | +0.909% | 10,751 | +16.640% |
| 2025-06-13 | 205.19 | 206.80 | 204.14 | 204.14 | -1.118% | 1,697 | +17.700% |
| 2025-06-12 | 206.80 | 207.08 | 206.03 | 206.45 | -0.597% | 514 | +16.384% |
| 2025-06-11 | 207.59 | 207.69 | 206.27 | 207.69 | +0.697% | 987 | +15.689% |
| 2025-06-10 | 207.71 | 208.21 | 206.24 | 206.26 | +0.061% | 522 | +16.495% |
| 2025-06-09 | 205.80 | 206.40 | 205.80 | 206.13 | +0.799% | 194 | +16.566% |
| 2025-06-06 | 205.62 | 205.81 | 204.49 | 204.49 | -0.161% | 324 | +17.498% |
| 2025-06-05 | 206.14 | 206.45 | 204.83 | 204.83 | -0.632% | 10,486 | +17.308% |
| 2025-06-04 | 205.15 | 206.13 | 204.89 | 206.13 | +1.719% | 214 | +16.567% |
| 2025-06-03 | 202.62 | 203.05 | 202.62 | 202.65 | +0.040% | 498 | +18.570% |
| 2025-06-02 | 202.05 | 202.81 | 202.05 | 202.56 | +1.335% | 1,649 | +18.618% |
| 2025-05-30 | 200.04 | 201.13 | 199.90 | 199.90 | +0.227% | 1,061 | +20.202% |
| 2025-05-29 | 200.10 | 200.10 | 199.44 | 199.44 | +0.250% | 105 | +20.475% |
| 2025-05-28 | 200.07 | 200.46 | 198.94 | 198.94 | -0.978% | 266 | +20.776% |
| 2025-05-27 | 201.06 | 201.90 | 200.86 | 200.91 | +0.643% | 317 | +19.595% |
| 2025-05-23 | 198.16 | 199.79 | 198.16 | 199.63 | +0.450% | 379 | +20.363% |
| 2025-05-22 | 198.72 | 198.90 | 198.72 | 198.73 | -0.672% | 19,615 | +20.905% |
| 2025-05-21 | 200.35 | 200.75 | 200.08 | 200.08 | +0.385% | 752 | +20.093% |
| 2025-05-20 | 199.79 | 200.49 | 199.26 | 199.31 | -0.467% | 852 | +20.555% |
| 2025-05-19 | 199.04 | 200.52 | 199.04 | 200.25 | +1.063% | 1,047 | +19.992% |
| 2025-05-16 | 198.56 | 198.58 | 198.00 | 198.14 | -0.708% | 2,158 | +21.267% |
| 2025-05-15 | 198.54 | 199.55 | 198.14 | 199.55 | +1.493% | 793 | +20.408% |
| 2025-05-14 | 197.77 | 197.80 | 196.28 | 196.62 | -0.412% | 533 | +22.205% |
| 2025-05-13 | 196.94 | 198.69 | 196.94 | 197.43 | +1.023% | 400 | +21.702% |
| 2025-05-12 | 195.64 | 196.31 | 195.43 | 195.43 | +0.713% | 175 | +22.947% |
| 2025-05-09 | 194.90 | 195.02 | 194.05 | 194.05 | +0.477% | 197 | +23.824% |
| 2025-05-08 | 193.67 | 193.67 | 192.75 | 193.13 | -0.446% | 2,941 | +24.414% |
| 2025-05-07 | 194.64 | 194.64 | 193.27 | 193.99 | -0.385% | 352 | +23.859% |
| 2025-05-06 | 193.81 | 194.90 | 193.81 | 194.74 | +0.853% | 353 | +23.382% |
| 2025-05-05 | 194.60 | 194.92 | 193.10 | 193.10 | -0.562% | 420 | +24.434% |
| 2025-05-02 | 194.74 | 195.46 | 194.19 | 194.19 | +2.236% | 745 | +23.735% |
| 2025-05-01 | 190.43 | 191.00 | 189.94 | 189.94 | +0.277% | 825 | +26.502% |
| 2025-04-30 | 188.82 | 189.42 | 188.66 | 189.42 | +0.592% | 2,896 | +26.852% |
| 2025-04-29 | 188.47 | 188.62 | 187.70 | 188.30 | +0.361% | 4,168 | +27.604% |
| 2025-04-28 | 187.94 | 188.49 | 187.15 | 187.62 | -0.126% | 180 | +28.064% |
| 2025-04-25 | 187.80 | 187.86 | 187.37 | 187.86 | +0.035% | 491 | +27.902% |
| 2025-04-24 | 187.94 | 189.11 | 187.51 | 187.80 | +1.028% | 1,017 | +27.946% |
| 2025-04-23 | 187.21 | 187.22 | 185.06 | 185.89 | -0.438% | 2,243 | +29.261% |
| 2025-04-22 | 183.79 | 186.70 | 183.79 | 186.70 | +3.272% | 1,714 | +28.694% |
| 2025-04-21 | 180.02 | 181.25 | 179.71 | 180.79 | -0.389% | 51 | +32.906% |
| 2025-04-17 | 180.68 | 181.77 | 180.68 | 181.49 | +1.357% | 478 | +32.389% |
| 2025-04-16 | 180.73 | 182.14 | 179.06 | 179.06 | -0.427% | 1,495 | +34.185% |
| 2025-04-15 | 179.75 | 180.09 | 179.17 | 179.83 | +0.889% | 2,925 | +33.612% |
| 2025-04-14 | 177.49 | 178.46 | 177.01 | 178.25 | 0.000% | 763 | +34.800% |