ISRPF
ISHARES PLC RES NL ORD
stockOTCETF
EODSep 30, 2026
94.75USD-0.394%(-0.38)2,251
ISRPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 94.97 | 94.97 | 94.75 | 94.75 | -0.394% | 2,251 | 0.000% |
| 2026-09-28 | 95.13 | 95.13 | 95.13 | 95.13 | -0.170% | 155 | -0.394% |
| 2026-09-25 | 95.29 | 95.29 | 95.29 | 95.29 | -0.675% | 8,884 | -0.564% |
| 2026-09-24 | 96.33 | 96.33 | 95.94 | 95.94 | -0.460% | 3,550 | -1.236% |
| 2026-09-23 | 96.61 | 96.61 | 96.38 | 96.38 | -0.516% | 1,345 | -1.690% |
| 2026-09-22 | 97.31 | 97.31 | 96.88 | 96.88 | -0.357% | 1,125 | -2.198% |
| 2026-09-21 | 97.39 | 97.39 | 97.23 | 97.23 | +0.435% | 2,150 | -2.547% |
| 2026-09-18 | 96.81 | 96.81 | 96.81 | 96.81 | -0.485% | 7,059 | -2.122% |
| 2026-09-17 | 97.36 | 97.37 | 97.28 | 97.28 | -0.415% | 12,169 | -2.597% |
| 2026-09-15 | 97.88 | 97.88 | 97.68 | 97.68 | -0.076% | 4,193 | -3.001% |
| 2026-09-14 | 97.68 | 97.82 | 97.63 | 97.76 | -0.000% | 3,890 | -3.075% |
| 2026-09-10 | 98.34 | 98.34 | 97.76 | 97.76 | -0.671% | 26,684 | -3.075% |
| 2026-09-09 | 98.77 | 99.03 | 98.42 | 98.42 | -0.686% | 4,216 | -3.726% |
| 2026-09-08 | 99.10 | 99.10 | 99.10 | 99.10 | -0.296% | 4,656 | -4.386% |
| 2026-09-04 | 98.95 | 99.39 | 98.95 | 99.39 | +0.115% | 3,535 | -4.670% |
| 2026-09-03 | 99.20 | 99.28 | 99.20 | 99.28 | -0.312% | 1,740 | -4.560% |
| 2026-08-28 | 99.59 | 99.59 | 99.59 | 99.59 | +0.646% | 2,272 | -4.858% |
| 2026-08-20 | 98.95 | 98.95 | 98.95 | 98.95 | +0.183% | 3,174 | -4.243% |
| 2026-08-18 | 98.53 | 98.77 | 98.53 | 98.77 | -0.323% | 1,594 | -4.067% |
| 2026-08-17 | 99.09 | 99.09 | 99.09 | 99.09 | -0.232% | 9,848 | -4.377% |
| 2026-08-14 | 99.32 | 99.32 | 99.32 | 99.32 | -0.411% | 1,800 | -4.599% |
| 2026-08-13 | 99.73 | 99.73 | 99.73 | 99.73 | +0.646% | 16,332 | -4.991% |
| 2026-08-11 | 99.09 | 99.09 | 99.09 | 99.09 | -0.022% | 3,009 | -4.378% |
| 2026-08-07 | 99.11 | 99.11 | 99.11 | 99.11 | -0.589% | 100 | -4.399% |
| 2026-08-05 | 99.70 | 99.70 | 99.70 | 99.70 | +0.061% | 376 | -4.962% |
| 2026-08-04 | 99.64 | 99.64 | 99.64 | 99.64 | +0.439% | 280 | -4.905% |
| 2026-07-28 | 99.24 | 99.33 | 99.20 | 99.20 | +0.216% | 3,586 | -4.487% |
| 2026-07-27 | 98.99 | 98.99 | 98.99 | 98.99 | +0.363% | 3,935 | -4.281% |
| 2026-07-24 | 98.84 | 98.84 | 98.63 | 98.63 | -0.169% | 2,309 | -3.934% |
| 2026-07-23 | 98.80 | 98.80 | 98.80 | 98.80 | -0.464% | 52,317 | -4.097% |
| 2026-07-22 | 99.25 | 99.26 | 99.25 | 99.26 | -0.241% | 5,855 | -4.541% |
| 2026-07-21 | 99.45 | 99.50 | 99.45 | 99.50 | -0.201% | 8,667 | -4.771% |
| 2026-07-20 | 99.70 | 99.70 | 99.70 | 99.70 | -0.320% | 3,935 | -4.962% |
| 2026-07-17 | 100.02 | 100.02 | 100.02 | 100.02 | -0.030% | 4,049 | -5.266% |
| 2026-07-16 | 100.05 | 100.05 | 100.05 | 100.05 | -0.040% | 10,693 | -5.295% |
| 2026-07-09 | 100.09 | 100.09 | 100.09 | 100.09 | +0.090% | 5,316 | -5.333% |
| 2026-07-08 | 100.00 | 100.00 | 100.00 | 100.00 | -0.267% | 4,737 | -5.247% |
| 2026-07-07 | 100.65 | 100.67 | 100.27 | 100.27 | -0.458% | 4,727 | -5.500% |
| 2026-07-01 | 100.73 | 100.73 | 100.73 | 100.73 | -0.700% | 760 | -5.933% |
| 2026-06-30 | 101.44 | 101.44 | 101.44 | 101.44 | -0.316% | 307 | -6.592% |
| 2026-06-29 | 101.76 | 101.76 | 101.76 | 101.76 | +0.247% | 1,477 | -6.887% |
| 2026-06-26 | 101.51 | 101.51 | 101.51 | 101.51 | -0.168% | 1,604 | -6.657% |
| 2026-06-25 | 101.68 | 101.68 | 101.68 | 101.68 | +0.534% | 841 | -6.814% |
| 2026-06-23 | 101.14 | 101.14 | 101.14 | 101.14 | -0.286% | 6,860 | -6.316% |
| 2026-06-18 | 101.43 | 101.43 | 101.43 | 101.43 | -0.839% | 1,000 | -6.584% |
| 2026-06-16 | 102.29 | 102.29 | 102.29 | 102.29 | -0.483% | 176 | -7.368% |
| 2026-06-15 | 102.51 | 102.78 | 102.51 | 102.78 | +0.318% | 914 | -7.815% |
| 2026-06-12 | 102.46 | 102.46 | 102.46 | 102.46 | +0.979% | 25,644 | -7.522% |
| 2026-06-11 | 101.47 | 101.47 | 101.47 | 101.47 | -1.134% | 137 | -6.616% |
| 2026-06-04 | 102.63 | 102.63 | 102.63 | 102.63 | +0.164% | 2,951 | -7.675% |
| 2026-06-02 | 102.46 | 102.46 | 102.46 | 102.46 | +0.621% | 1,166 | -7.524% |
| 2026-06-01 | 101.83 | 101.83 | 101.83 | 101.83 | -0.586% | 1,964 | -6.949% |
| 2026-05-29 | 102.39 | 102.86 | 102.19 | 102.43 | +0.421% | 2,184 | -7.494% |
| 2026-05-28 | 101.77 | 102.00 | 101.77 | 102.00 | +0.048% | 4,709 | -7.105% |
| 2026-05-27 | 101.82 | 101.95 | 101.82 | 101.95 | +0.208% | 2,945 | -7.061% |
| 2026-05-26 | 101.74 | 101.74 | 101.74 | 101.74 | +0.375% | 4,805 | -6.867% |
| 2026-05-22 | 101.38 | 101.38 | 101.36 | 101.36 | +1.086% | 5,000 | -6.518% |
| 2026-05-19 | 100.36 | 100.36 | 100.27 | 100.27 | -1.193% | 4,896 | -5.503% |
| 2026-05-13 | 101.48 | 101.48 | 101.48 | 101.48 | -0.091% | 7,472 | -6.630% |
| 2026-05-11 | 101.57 | 101.57 | 101.57 | 101.57 | -0.339% | 877 | -6.715% |
| 2026-05-08 | 101.92 | 101.92 | 101.92 | 101.92 | -9.966% | 585 | -7.031% |
| 2026-05-04 | 113.20 | 113.20 | 113.20 | 113.20 | +10.835% | 268 | -16.296% |
| 2026-04-28 | 102.13 | 102.13 | 102.13 | 102.13 | -0.017% | 429 | -7.227% |
| 2026-04-24 | 101.90 | 102.15 | 101.90 | 102.15 | -0.014% | 3,503 | -7.243% |
| 2026-04-20 | 102.17 | 102.17 | 102.17 | 102.17 | -0.541% | 116,060 | -7.256% |
| 2026-04-17 | 102.72 | 102.78 | 102.72 | 102.72 | +0.205% | 1,237 | -7.758% |
| 2026-04-14 | 102.51 | 102.51 | 102.51 | 102.51 | +0.431% | 789 | -7.569% |
| 2026-04-10 | 102.07 | 102.07 | 102.07 | 102.07 | +0.810% | 6,250 | -7.170% |
| 2026-04-07 | 101.25 | 101.25 | 101.25 | 101.25 | -0.727% | 659 | -6.418% |
| 2026-04-02 | 101.99 | 101.99 | 101.99 | 101.99 | +0.823% | 3,597 | -7.098% |
| 2026-04-01 | 101.16 | 101.16 | 101.16 | 101.16 | -0.285% | 446 | -6.333% |
| 2026-03-31 | 101.45 | 101.45 | 101.45 | 101.45 | +0.995% | 1,000 | -6.601% |
| 2026-03-30 | 100.45 | 100.46 | 100.45 | 100.45 | -0.189% | 1,458 | -5.672% |
| 2026-03-23 | 100.17 | 100.64 | 100.17 | 100.64 | -1.708% | 2,476 | -5.850% |
| 2026-03-18 | 102.68 | 102.68 | 102.39 | 102.39 | -0.197% | 7,106 | -7.458% |
| 2026-03-17 | 102.59 | 102.59 | 102.59 | 102.59 | +0.355% | 2,712 | -7.641% |
| 2026-03-13 | 102.23 | 102.23 | 102.23 | 102.23 | -0.480% | 11,639 | -7.313% |
| 2026-03-11 | 102.72 | 102.72 | 102.72 | 102.72 | -0.560% | 500 | -7.758% |
| 2026-03-06 | 104.25 | 104.25 | 103.30 | 103.30 | -0.690% | 1,601 | -8.274% |
| 2026-03-04 | 104.02 | 104.02 | 104.02 | 104.02 | +0.073% | 2,222 | -8.907% |
| 2026-03-03 | 103.94 | 103.94 | 103.94 | 103.94 | -0.541% | 3,509 | -8.841% |
| 2026-02-25 | 104.51 | 104.51 | 104.51 | 104.51 | +0.161% | 800 | -9.334% |
| 2026-02-24 | 104.34 | 104.34 | 104.34 | 104.34 | -0.629% | 934 | -9.189% |
| 2026-02-23 | 105.00 | 105.00 | 105.00 | 105.00 | +0.399% | 3,027 | -9.759% |
| 2026-02-20 | 104.58 | 104.58 | 104.58 | 104.58 | -0.249% | 5,951 | -9.399% |
| 2026-02-19 | 104.84 | 104.84 | 104.84 | 104.84 | +1.377% | 2,400 | -9.625% |
| 2026-02-06 | 103.66 | 103.66 | 103.42 | 103.42 | +0.763% | 2,662 | -8.381% |
| 2026-02-04 | 102.86 | 102.86 | 102.64 | 102.64 | -0.314% | 3,437 | -7.682% |
| 2026-02-03 | 103.13 | 103.13 | 102.69 | 102.96 | -0.008% | 3,950 | -7.971% |
| 2026-02-02 | 102.97 | 102.97 | 102.97 | 102.97 | +0.107% | 2,999 | -7.979% |
| 2026-01-29 | 102.86 | 102.86 | 102.86 | 102.86 | -0.391% | 27,322 | -7.881% |
| 2026-01-28 | 103.11 | 103.26 | 103.11 | 103.26 | -0.278% | 11,661 | -8.241% |
| 2026-01-27 | 103.48 | 103.55 | 103.48 | 103.55 | -0.243% | 1,180 | -8.496% |
| 2026-01-26 | 103.31 | 103.80 | 103.31 | 103.80 | +0.526% | 50,364 | -8.718% |
| 2026-01-23 | 103.26 | 103.26 | 103.26 | 103.26 | +0.456% | 5,604 | -8.237% |
| 2026-01-21 | 102.79 | 102.79 | 102.79 | 102.79 | -0.463% | 195 | -7.819% |
| 2026-01-16 | 103.27 | 103.27 | 103.27 | 103.27 | -0.164% | 278 | -8.246% |
| 2026-01-15 | 103.44 | 103.44 | 103.44 | 103.44 | +0.262% | 4,607 | -8.397% |
| 2026-01-14 | 103.17 | 103.17 | 103.17 | 103.17 | +0.145% | 458 | -8.157% |
| 2026-01-12 | 103.01 | 103.02 | 103.01 | 103.02 | +0.076% | 2,049 | -8.024% |
| 2026-01-09 | 102.94 | 102.94 | 102.94 | 102.94 | +0.406% | 650 | -7.954% |
| 2026-01-08 | 102.52 | 102.52 | 102.52 | 102.52 | -0.762% | 2,100 | -7.580% |
| 2026-01-07 | 103.39 | 103.39 | 103.31 | 103.31 | +0.262% | 2,464 | -8.285% |
| 2026-01-06 | 103.04 | 103.04 | 103.04 | 103.04 | -0.179% | 1,267 | -8.044% |
| 2026-01-02 | 103.23 | 103.23 | 103.23 | 103.23 | +0.210% | 150 | -8.209% |
| 2025-12-29 | 103.01 | 103.01 | 103.01 | 103.01 | +0.538% | 195 | -8.016% |
| 2025-12-23 | 102.46 | 102.46 | 102.46 | 102.46 | -0.238% | 3,175 | -7.521% |
| 2025-12-11 | 102.70 | 102.70 | 102.70 | 102.70 | -1.217% | 406 | -7.741% |
| 2025-12-10 | 103.97 | 103.97 | 103.97 | 103.97 | +0.120% | 3,306 | -8.864% |
| 2025-12-05 | 103.84 | 103.84 | 103.84 | 103.84 | -0.936% | 3,332 | -8.754% |
| 2025-12-03 | 104.82 | 104.82 | 104.82 | 104.82 | +0.601% | 140 | -9.608% |
| 2025-12-02 | 104.20 | 104.20 | 104.20 | 104.20 | -0.296% | 583 | -9.065% |
| 2025-11-26 | 104.51 | 104.51 | 104.51 | 104.51 | +0.535% | 724 | -9.334% |
| 2025-11-21 | 103.91 | 103.95 | 103.91 | 103.95 | +0.690% | 710 | -8.850% |
| 2025-11-17 | 103.21 | 103.32 | 103.21 | 103.24 | -0.355% | 3,171 | -8.221% |
| 2025-11-14 | 103.61 | 103.61 | 103.61 | 103.61 | -0.780% | 1,393 | -8.547% |
| 2025-11-12 | 104.42 | 104.42 | 104.42 | 104.42 | +0.407% | 960 | -9.261% |
| 2025-11-10 | 103.90 | 104.00 | 103.76 | 104.00 | +0.321% | 3,020 | -8.892% |
| 2025-11-04 | 103.67 | 103.67 | 103.67 | 103.67 | -0.637% | 195 | -8.600% |
| 2025-10-31 | 104.33 | 104.33 | 104.33 | 104.33 | -0.201% | 369 | -9.182% |
| 2025-10-30 | 104.54 | 104.54 | 104.54 | 104.54 | -0.424% | 226 | -9.364% |
| 2025-10-27 | 104.99 | 104.99 | 104.99 | 104.99 | +0.007% | 241 | -9.749% |
| 2025-10-23 | 105.25 | 105.25 | 104.98 | 104.98 | +0.106% | 2,087 | -9.742% |
| 2025-10-21 | 104.87 | 104.87 | 104.87 | 104.87 | +0.045% | 272 | -9.647% |
| 2025-10-17 | 104.82 | 104.82 | 104.82 | 104.82 | +0.263% | 172 | -9.607% |
| 2025-10-16 | 104.80 | 104.80 | 104.55 | 104.55 | +0.538% | 8,575 | -9.369% |
| 2025-10-14 | 104.25 | 104.25 | 103.99 | 103.99 | -0.062% | 4,209 | -8.881% |
| 2025-10-10 | 103.91 | 104.05 | 103.91 | 104.05 | -0.192% | 26,214 | -8.937% |
| 2025-10-03 | 104.25 | 104.25 | 104.25 | 104.25 | +0.254% | 2,034 | -9.112% |
| 2025-10-01 | 103.99 | 103.99 | 103.99 | 103.99 | +0.067% | 714 | -8.881% |
| 2025-09-30 | 103.92 | 103.92 | 103.92 | 103.92 | +0.144% | 414 | -8.820% |
| 2025-09-29 | 103.77 | 103.77 | 103.77 | 103.77 | +0.607% | 1,466 | -8.688% |
| 2025-09-25 | 103.14 | 103.14 | 103.14 | 103.14 | -0.354% | 3,737 | -8.133% |
| 2025-09-24 | 103.51 | 103.51 | 103.51 | 103.51 | -0.241% | 1,686 | -8.459% |
| 2025-09-23 | 103.95 | 103.95 | 103.76 | 103.76 | -1.133% | 1,785 | -8.679% |
| 2025-09-08 | 104.95 | 104.95 | 104.95 | 104.95 | +1.141% | 1,938 | -9.714% |
| 2025-09-03 | 103.76 | 103.76 | 103.76 | 103.76 | +0.780% | 656 | -8.684% |
| 2025-08-29 | 102.96 | 102.96 | 102.96 | 102.96 | -0.608% | 1,353 | -7.971% |
| 2025-08-28 | 103.59 | 103.59 | 103.59 | 103.59 | +0.916% | 1,353 | -8.531% |
| 2025-08-21 | 102.65 | 102.65 | 102.65 | 102.65 | -0.340% | 387,973 | -7.694% |
| 2025-08-20 | 103.00 | 103.00 | 103.00 | 103.00 | -0.028% | 122 | -8.007% |
| 2025-08-14 | 103.19 | 103.19 | 103.03 | 103.03 | -0.244% | 731 | -8.033% |
| 2025-08-07 | 103.20 | 103.28 | 103.20 | 103.28 | +1.306% | 4,110 | -8.257% |
| 2025-07-30 | 101.95 | 101.95 | 101.95 | 101.95 | +0.029% | 5,177 | -7.059% |
| 2025-07-29 | 101.92 | 101.92 | 101.92 | 101.92 | +0.265% | 1,382 | -7.031% |
| 2025-07-21 | 101.65 | 101.65 | 101.65 | 101.65 | +0.385% | 114 | -6.785% |
| 2025-07-18 | 101.26 | 101.26 | 101.26 | 101.26 | +0.218% | 1,321 | -6.426% |
| 2025-07-17 | 101.09 | 111.15 | 101.04 | 101.04 | -0.010% | 17,267 | -6.222% |
| 2025-07-16 | 100.77 | 101.05 | 100.77 | 101.05 | -0.883% | 2,275 | -6.232% |
| 2025-07-10 | 101.95 | 101.95 | 101.95 | 101.95 | +0.523% | 2,200 | -7.060% |
| 2025-07-09 | 101.37 | 101.42 | 101.07 | 101.42 | +0.178% | 13,478 | -6.574% |
| 2025-07-08 | 101.02 | 101.24 | 101.02 | 101.24 | -0.286% | 155,250 | -6.408% |
| 2025-07-07 | 101.68 | 101.78 | 101.53 | 101.53 | -0.530% | 3,335 | -6.675% |
| 2025-07-03 | 102.12 | 102.12 | 102.07 | 102.07 | +0.316% | 1,341 | -7.170% |
| 2025-07-02 | 101.75 | 101.75 | 101.75 | 101.75 | +0.315% | 1,432 | -6.876% |
| 2025-06-26 | 101.43 | 101.43 | 101.43 | 101.43 | -0.020% | 1,000 | -6.583% |
| 2025-06-24 | 101.45 | 101.45 | 101.45 | 101.45 | +0.915% | 943 | -6.602% |
| 2025-06-20 | 100.53 | 100.53 | 100.53 | 100.53 | +0.530% | 792 | -5.747% |
| 2025-06-16 | 100.00 | 100.00 | 100.00 | 100.00 | -0.665% | 988 | -5.247% |
| 2025-06-12 | 100.67 | 100.67 | 100.67 | 100.67 | -1.004% | 2,444 | -5.878% |
| 2025-06-11 | 101.69 | 101.69 | 101.69 | 101.69 | +0.644% | 747 | -6.823% |
| 2025-06-03 | 101.28 | 101.28 | 100.99 | 101.04 | +0.029% | 2,980 | -6.223% |
| 2025-06-02 | 101.01 | 101.01 | 101.01 | 101.01 | -0.098% | 1,020 | -6.195% |
| 2025-05-30 | 101.11 | 101.11 | 101.11 | 101.11 | +1.211% | 876 | -6.288% |
| 2025-05-23 | 99.90 | 99.90 | 99.90 | 99.90 | +0.017% | 750 | -5.153% |
| 2025-05-19 | 99.88 | 99.88 | 99.88 | 99.88 | -0.575% | 1,234 | -5.136% |
| 2025-05-15 | 100.46 | 100.46 | 100.46 | 100.46 | +0.450% | 2,216 | -5.681% |
| 2025-05-14 | 100.01 | 100.01 | 100.01 | 100.01 | -0.299% | 179 | -5.257% |
| 2025-05-13 | 100.31 | 100.31 | 100.31 | 100.31 | +0.336% | 2,000 | -5.540% |
| 2025-05-06 | 100.05 | 100.10 | 99.97 | 99.97 | -0.821% | 1,726 | -5.223% |
| 2025-04-30 | 101.19 | 101.19 | 100.80 | 100.80 | -0.581% | 1,645 | -6.001% |
| 2025-04-29 | 101.40 | 101.40 | 101.39 | 101.39 | +2.249% | 5,400 | -6.547% |
| 2025-04-22 | 99.16 | 99.16 | 99.16 | 99.16 | +0.996% | 5,674 | -4.445% |
| 2025-04-11 | 97.71 | 98.18 | 97.42 | 98.18 | -1.101% | 6,003 | -3.493% |
| 2025-04-10 | 99.28 | 99.28 | 99.28 | 99.28 | -0.635% | 1,000 | -4.556% |
| 2025-04-08 | 99.91 | 99.91 | 99.91 | 99.91 | -1.972% | 1,500 | -5.162% |
| 2025-04-02 | 101.92 | 101.92 | 101.92 | 101.92 | +0.867% | 4,586 | -7.032% |
| 2025-03-28 | 101.04 | 101.04 | 101.04 | 101.04 | +0.461% | 1,644 | -6.227% |
| 2025-03-27 | 100.58 | 100.58 | 100.58 | 100.58 | +0.268% | 2,093 | -5.794% |
| 2025-03-26 | 100.80 | 100.80 | 100.31 | 100.31 | -0.356% | 5,500 | -5.542% |
| 2025-03-14 | 100.67 | 100.67 | 100.67 | 100.67 | +0.579% | 25,171 | -5.878% |
| 2025-03-13 | 100.09 | 100.09 | 100.09 | 100.09 | -2.282% | 582 | -5.333% |
| 2025-03-11 | 102.42 | 102.43 | 102.42 | 102.43 | -0.256% | 383 | -7.493% |
| 2025-03-04 | 102.69 | 102.69 | 102.69 | 102.69 | -0.019% | 1,340 | -7.730% |
| 2025-02-27 | 102.71 | 102.71 | 102.71 | 102.71 | +0.001% | 850 | -7.747% |
| 2025-02-26 | 102.71 | 102.71 | 102.71 | 102.71 | +0.774% | 931 | -7.746% |
| 2025-02-24 | 101.92 | 101.92 | 101.92 | 101.92 | +0.642% | 3,324 | -7.032% |
| 2025-02-21 | 101.27 | 101.27 | 101.27 | 101.27 | +0.003% | 445 | -6.436% |
| 2025-02-14 | 101.27 | 101.27 | 101.27 | 101.27 | +0.416% | 113 | -6.433% |
| 2025-02-13 | 100.85 | 100.85 | 100.85 | 100.85 | +0.596% | 210 | -6.044% |
| 2025-02-12 | 100.03 | 100.25 | 100.00 | 100.25 | -0.496% | 1,972 | -5.484% |
| 2025-02-11 | 100.75 | 100.75 | 100.75 | 100.75 | -0.092% | 105 | -5.952% |
| 2025-02-10 | 100.84 | 100.84 | 100.84 | 100.84 | -0.881% | 603 | -6.039% |
| 2025-02-06 | 101.74 | 101.74 | 101.74 | 101.74 | +0.167% | 595 | -6.867% |
| 2025-02-05 | 101.57 | 101.57 | 101.57 | 101.57 | +0.475% | 1,385 | -6.711% |
| 2025-01-31 | 101.09 | 101.09 | 101.09 | 101.09 | +0.457% | 1,683 | -6.269% |
| 2025-01-29 | 100.63 | 100.63 | 100.63 | 100.63 | +0.860% | 701 | -5.841% |
| 2025-01-23 | 100.20 | 100.20 | 99.77 | 99.77 | -0.218% | 11,974 | -5.031% |
| 2025-01-22 | 99.99 | 99.99 | 99.99 | 99.99 | -0.090% | 1,500 | -5.238% |
| 2025-01-17 | 100.08 | 100.08 | 100.08 | 100.08 | +0.452% | 1,006 | -5.323% |
| 2025-01-15 | 99.67 | 99.85 | 99.63 | 99.63 | +0.980% | 5,477 | -4.896% |
| 2025-01-10 | 98.99 | 98.99 | 98.66 | 98.66 | -0.373% | 6,027 | -3.963% |
| 2025-01-07 | 99.03 | 99.03 | 99.03 | 99.03 | -1.303% | 250 | -4.322% |
| 2024-12-31 | 100.34 | 100.34 | 100.34 | 100.34 | +0.190% | 4,000 | -5.568% |
| 2024-12-26 | 100.15 | 100.15 | 100.15 | 100.15 | -0.080% | 2,452 | -5.389% |
| 2024-12-20 | 100.23 | 100.23 | 100.23 | 100.23 | -1.294% | 3,100 | -5.465% |
| 2024-12-18 | 101.54 | 101.54 | 101.54 | 101.54 | -0.114% | 962 | -6.688% |
| 2024-12-17 | 101.66 | 101.66 | 101.66 | 101.66 | -0.208% | 1,856 | -6.794% |
| 2024-12-16 | 101.87 | 101.87 | 101.87 | 101.87 | -2.188% | 1,000 | -6.988% |
| 2024-12-11 | 104.15 | 104.15 | 104.15 | 104.15 | 0.000% | 353 | -9.023% |
| 2024-12-03 | 104.15 | 104.15 | 104.15 | 104.15 | +0.322% | 122 | -9.023% |
| 2024-12-02 | 103.82 | 103.82 | 103.82 | 103.82 | +0.363% | 4,833 | -8.730% |
| 2024-11-27 | 103.44 | 103.44 | 103.44 | 103.44 | +0.408% | 1,079 | -8.398% |
| 2024-11-26 | 103.02 | 103.02 | 103.02 | 103.02 | -0.273% | 90,000 | -8.025% |
| 2024-11-25 | 103.30 | 103.30 | 103.30 | 103.30 | +1.099% | 1,745 | -8.276% |
| 2024-11-14 | 102.18 | 102.18 | 102.18 | 102.18 | +0.499% | 1,040 | -7.268% |
| 2024-11-13 | 101.67 | 101.67 | 101.67 | 101.67 | -0.351% | 14,470 | -6.805% |
| 2024-11-01 | 102.03 | 102.03 | 102.03 | 102.03 | -1.058% | 1,500 | -7.132% |
| 2024-10-22 | 103.12 | 103.12 | 103.12 | 103.12 | -0.640% | 15,170 | -8.114% |
| 2024-10-11 | 103.78 | 103.78 | 103.78 | 103.78 | -2.834% | 1,800 | -8.702% |
| 2024-09-16 | 106.81 | 106.81 | 106.81 | 106.81 | +2.183% | 2,643 | -11.290% |
| 2024-08-15 | 104.53 | 104.53 | 104.53 | 104.53 | +0.905% | 1,798 | -9.354% |
| 2024-08-09 | 103.59 | 103.59 | 103.59 | 103.59 | -0.738% | 380 | -8.533% |
| 2024-08-05 | 104.33 | 104.36 | 104.33 | 104.36 | +2.588% | 200 | -9.208% |
| 2024-07-25 | 101.73 | 101.73 | 101.73 | 101.73 | -0.234% | 152 | -6.859% |
| 2024-07-19 | 101.97 | 101.97 | 101.97 | 101.97 | -0.712% | 681 | -7.077% |
| 2024-07-18 | 102.69 | 102.70 | 102.69 | 102.70 | +1.221% | 1,352 | -7.738% |
| 2024-06-18 | 101.46 | 101.46 | 101.46 | 101.46 | -0.275% | 1,475 | -6.612% |
| 2024-06-14 | 101.74 | 101.74 | 101.74 | 101.74 | +0.684% | 2,950 | -6.869% |
| 2024-05-31 | 101.05 | 101.05 | 101.05 | 101.05 | -0.050% | 1,017 | -6.232% |
| 2024-05-28 | 101.29 | 101.29 | 101.10 | 101.10 | +0.100% | 3,955 | -6.279% |
| 2024-05-24 | 101.00 | 101.00 | 101.00 | 101.00 | -0.376% | 13,495 | -6.185% |
| 2024-05-20 | 101.38 | 101.38 | 101.38 | 101.38 | -0.058% | 393 | -6.538% |
| 2024-05-17 | 101.45 | 101.45 | 101.44 | 101.44 | +0.009% | 14,000 | -6.592% |
| 2024-05-15 | 101.43 | 101.43 | 101.43 | 101.43 | +0.715% | 155 | -6.583% |
| 2024-05-14 | 100.71 | 100.71 | 100.71 | 100.71 | -0.100% | 1,335 | -5.915% |
| 2024-05-13 | 100.81 | 100.81 | 100.81 | 100.81 | +0.549% | 2,393 | -6.009% |
| 2024-05-09 | 100.46 | 100.46 | 100.26 | 100.26 | -0.576% | 1,817 | -5.493% |
| 2024-05-08 | 100.74 | 100.84 | 100.74 | 100.84 | +0.279% | 597 | -6.037% |
| 2024-05-03 | 100.56 | 100.56 | 100.56 | 100.56 | +1.208% | 607 | -5.775% |
| 2024-04-29 | 99.36 | 99.36 | 99.36 | 99.36 | +1.180% | 3,521 | -4.637% |
| 2024-04-25 | 98.20 | 98.20 | 98.20 | 98.20 | -1.167% | 811 | -3.511% |
| 2024-04-23 | 99.36 | 99.36 | 99.36 | 99.36 | +1.304% | 829 | -4.637% |
| 2024-04-16 | 98.08 | 98.08 | 98.08 | 98.08 | -0.739% | 1,450 | -3.393% |
| 2024-04-15 | 99.15 | 99.18 | 98.81 | 98.81 | -0.459% | 1,242 | -4.107% |
| 2024-04-11 | 99.27 | 99.27 | 99.27 | 99.27 | -0.910% | 743 | -4.547% |
| 2024-04-10 | 100.28 | 100.43 | 100.18 | 100.18 | -1.196% | 2,715 | -5.416% |
| 2024-04-09 | 101.39 | 101.39 | 101.39 | 101.39 | -0.089% | 10,800 | -6.547% |
| 2024-04-04 | 101.42 | 101.48 | 101.42 | 101.48 | +0.816% | 639 | -6.630% |
| 2024-04-03 | 100.66 | 100.66 | 100.66 | 100.66 | -0.099% | 3,000 | -5.868% |
| 2024-04-02 | 100.76 | 100.76 | 100.76 | 100.76 | -1.458% | 3,000 | -5.962% |
| 2024-03-27 | 101.77 | 102.25 | 101.77 | 102.25 | +0.789% | 1,093 | -7.332% |
| 2024-03-26 | 101.45 | 101.45 | 101.45 | 101.45 | -0.385% | 1,000 | -6.601% |
| 2024-03-25 | 101.84 | 101.84 | 101.84 | 101.84 | -0.525% | 1,220 | -6.960% |
| 2024-03-22 | 102.38 | 102.38 | 102.38 | 102.38 | +0.935% | 990 | -7.449% |
| 2024-03-19 | 101.43 | 101.43 | 101.43 | 101.43 | +0.217% | 970 | -6.583% |
| 2024-03-15 | 101.21 | 101.21 | 101.21 | 101.21 | +0.426% | 879 | -6.381% |
| 2024-03-14 | 100.78 | 100.78 | 100.78 | 100.78 | -2.336% | 1,000 | -5.982% |
| 2024-03-13 | 103.18 | 103.19 | 103.18 | 103.19 | -0.008% | 31,000 | -8.178% |
| 2024-03-06 | 103.20 | 103.20 | 103.20 | 103.20 | +1.027% | 200 | -8.185% |
| 2024-02-23 | 101.91 | 102.15 | 101.91 | 102.15 | +0.592% | 6,895 | -7.243% |
| 2024-02-22 | 101.64 | 101.64 | 101.55 | 101.55 | -0.373% | 6,140 | -6.694% |
| 2024-02-21 | 101.93 | 101.93 | 101.93 | 101.93 | +0.335% | 19,000 | -7.041% |
| 2024-02-16 | 101.59 | 101.59 | 101.59 | 101.59 | +0.028% | 260 | -6.730% |
| 2024-02-13 | 101.56 | 101.56 | 101.56 | 101.56 | -1.101% | 223 | -6.704% |
| 2024-02-08 | 102.64 | 102.74 | 102.64 | 102.69 | -0.668% | 443 | -7.731% |
| 2024-02-07 | 103.38 | 103.38 | 103.38 | 103.38 | -0.254% | 480 | -8.347% |
| 2024-02-06 | 103.03 | 103.64 | 103.03 | 103.64 | +0.938% | 1,060 | -8.579% |
| 2024-02-05 | 102.68 | 102.68 | 102.68 | 102.68 | -0.433% | 116 | -7.722% |
| 2024-01-30 | 103.15 | 103.15 | 103.13 | 103.13 | -0.177% | 503 | -8.122% |
| 2024-01-29 | 103.32 | 103.32 | 103.31 | 103.31 | +0.304% | 4,288 | -8.285% |
| 2024-01-26 | 103.00 | 103.00 | 103.00 | 103.00 | -0.282% | 306 | -8.006% |
| 2024-01-25 | 103.24 | 103.29 | 103.24 | 103.29 | +0.261% | 5,042 | -8.265% |
| 2024-01-24 | 103.02 | 103.02 | 103.02 | 103.02 | +0.558% | 2,235 | -8.026% |
| 2024-01-23 | 102.59 | 102.59 | 102.45 | 102.45 | -0.157% | 2,319 | -7.513% |
| 2024-01-19 | 102.61 | 102.61 | 102.61 | 102.61 | -0.242% | 4,381 | -7.659% |
| 2024-01-18 | 102.86 | 102.86 | 102.86 | 102.86 | +0.411% | 245 | -7.882% |
| 2024-01-17 | 102.44 | 102.44 | 102.44 | 102.44 | -1.235% | 1,035 | -7.503% |
| 2024-01-12 | 104.18 | 104.18 | 103.72 | 103.72 | +0.407% | 1,436 | -8.646% |
| 2024-01-11 | 103.48 | 103.48 | 103.28 | 103.30 | -0.104% | 2,028 | -8.274% |
| 2024-01-08 | 103.41 | 103.41 | 103.41 | 103.41 | +0.709% | 2,460 | -8.370% |
| 2024-01-04 | 102.78 | 102.78 | 102.68 | 102.68 | -1.922% | 618 | -7.720% |
| 2023-12-27 | 104.64 | 104.69 | 104.63 | 104.69 | +1.056% | 4,528 | -9.494% |
| 2023-12-22 | 103.60 | 103.60 | 103.60 | 103.60 | -0.570% | 984 | -8.539% |
| 2023-12-21 | 104.19 | 104.19 | 104.19 | 104.19 | +0.318% | 187 | -9.060% |
| 2023-12-20 | 104.07 | 104.07 | 103.86 | 103.86 | -0.259% | 4,189 | -8.771% |
| 2023-12-19 | 104.13 | 104.13 | 104.13 | 104.13 | +0.414% | 19,800 | -9.007% |
| 2023-12-15 | 104.21 | 104.29 | 103.70 | 103.70 | -0.267% | 3,492 | -8.631% |
| 2023-12-14 | 103.69 | 104.22 | 103.69 | 103.98 | -0.678% | 7,828 | -8.874% |
| 2023-12-13 | 104.69 | 104.69 | 104.69 | 104.69 | +2.870% | 585 | -9.492% |
| 2023-12-11 | 101.77 | 101.77 | 101.77 | 101.77 | -0.411% | 1,010 | -6.895% |
| 2023-12-08 | 102.19 | 102.19 | 102.19 | 102.19 | -0.206% | 343 | -7.277% |
| 2023-12-07 | 102.40 | 102.40 | 102.40 | 102.40 | +0.040% | 735 | -7.469% |
| 2023-12-06 | 102.88 | 102.88 | 102.36 | 102.36 | +1.037% | 6,329 | -7.432% |
| 2023-12-04 | 101.31 | 101.31 | 101.31 | 101.31 | +0.335% | 160 | -6.472% |
| 2023-11-30 | 100.97 | 100.97 | 100.97 | 100.97 | +1.062% | 152 | -6.159% |
| 2023-11-28 | 99.91 | 99.91 | 99.87 | 99.91 | +0.372% | 6,910 | -5.162% |
| 2023-11-27 | 99.54 | 99.54 | 99.54 | 99.54 | +0.384% | 189 | -4.810% |
| 2023-11-22 | 99.41 | 99.41 | 99.16 | 99.16 | -0.182% | 16,800 | -4.444% |
| 2023-11-21 | 99.34 | 99.34 | 99.34 | 99.34 | +0.874% | 2,014 | -4.618% |
| 2023-11-16 | 98.48 | 98.48 | 98.48 | 98.48 | +0.490% | 3,000 | -3.784% |
| 2023-11-15 | 98.07 | 98.07 | 98.00 | 98.00 | -0.538% | 3,060 | -3.313% |
| 2023-11-14 | 98.53 | 98.53 | 98.53 | 98.53 | +2.262% | 2,034 | -3.833% |
| 2023-11-13 | 96.35 | 96.35 | 96.35 | 96.35 | -0.587% | 803 | -1.658% |
| 2023-11-10 | 96.92 | 96.92 | 96.92 | 96.92 | +0.150% | 3,375 | -2.235% |
| 2023-11-09 | 96.77 | 96.77 | 96.77 | 96.77 | -0.337% | 152 | -2.088% |
| 2023-11-08 | 96.84 | 97.10 | 96.84 | 97.10 | +0.497% | 1,620 | -2.418% |
| 2023-11-07 | 96.62 | 96.62 | 96.62 | 96.62 | +0.149% | 1,111 | -1.933% |
| 2023-11-06 | 96.10 | 96.48 | 96.10 | 96.48 | +0.415% | 943 | -1.787% |
| 2023-11-02 | 95.77 | 96.08 | 95.77 | 96.08 | +2.341% | 7,464 | -1.380% |
| 2023-10-31 | 93.98 | 93.98 | 93.88 | 93.88 | -0.151% | 33,115 | +0.929% |
| 2023-10-30 | 93.56 | 94.02 | 93.56 | 94.02 | -0.123% | 2,607 | +0.777% |
| 2023-10-27 | 94.14 | 94.14 | 94.14 | 94.14 | +0.196% | 398 | +0.653% |
| 2023-10-23 | 93.00 | 93.95 | 93.00 | 93.95 | +0.587% | 320 | +0.850% |
| 2023-10-18 | 93.41 | 93.41 | 93.41 | 93.41 | -1.019% | 318 | +1.442% |
| 2023-10-17 | 94.17 | 94.37 | 94.17 | 94.37 | -1.524% | 6,896 | +0.408% |
| 2023-10-13 | 95.86 | 95.86 | 95.83 | 95.83 | +0.146% | 5,991 | -1.122% |
| 2023-10-12 | 95.63 | 95.69 | 95.63 | 95.69 | -0.192% | 970 | -0.978% |
| 2023-10-11 | 95.87 | 95.87 | 95.87 | 95.87 | +1.642% | 1,436 | -1.168% |
| 2023-10-05 | 94.32 | 94.32 | 94.32 | 94.32 | -3.307% | 1,500 | +0.456% |
| 2023-09-22 | 97.55 | 97.55 | 97.55 | 97.55 | -1.166% | 403 | -2.866% |
| 2023-09-20 | 97.97 | 98.70 | 97.97 | 98.70 | +0.425% | 1,529 | -3.999% |
| 2023-09-18 | 98.42 | 98.42 | 98.28 | 98.28 | -0.078% | 4,657 | -3.591% |
| 2023-09-15 | 98.36 | 98.36 | 98.36 | 98.36 | -0.947% | 3,390 | -3.667% |
| 2023-09-13 | 99.55 | 99.55 | 99.30 | 99.30 | +0.030% | 3,304 | -4.579% |
| 2023-09-12 | 99.27 | 99.27 | 99.27 | 99.27 | -0.281% | 179 | -4.551% |
| 2023-09-11 | 99.55 | 99.55 | 99.55 | 99.55 | -1.161% | 517 | -4.819% |
| 2023-08-31 | 100.88 | 100.88 | 100.72 | 100.72 | +0.010% | 2,600 | -5.924% |
| 2023-08-30 | 100.71 | 100.71 | 100.71 | 100.71 | -0.353% | 568 | -5.915% |
| 2023-08-29 | 100.99 | 101.08 | 100.99 | 101.07 | +1.152% | 6,400 | -6.248% |
| 2023-08-25 | 99.50 | 99.92 | 99.45 | 99.92 | +1.059% | 6,558 | -5.168% |
| 2023-08-18 | 98.54 | 98.87 | 98.54 | 98.87 | +0.279% | 4,533 | -4.164% |
| 2023-08-17 | 98.59 | 98.59 | 98.59 | 98.59 | -1.060% | 271 | -3.896% |
| 2023-08-14 | 99.65 | 99.65 | 99.65 | 99.65 | -0.140% | 1,600 | -4.915% |
| 2023-08-11 | 99.79 | 99.79 | 99.79 | 99.79 | -1.070% | 1,213 | -5.048% |
| 2023-08-10 | 100.87 | 100.87 | 100.87 | 100.87 | +0.029% | 1,313 | -6.064% |
| 2023-08-08 | 100.84 | 100.84 | 100.84 | 100.84 | +0.478% | 3,500 | -6.037% |
| 2023-08-04 | 100.36 | 100.36 | 100.36 | 100.36 | +1.038% | 592 | -5.587% |
| 2023-08-03 | 99.33 | 99.33 | 99.33 | 99.33 | -2.686% | 100 | -4.608% |
| 2023-07-26 | 102.07 | 102.07 | 102.07 | 102.07 | +0.079% | 152 | -7.170% |
| 2023-07-25 | 101.99 | 101.99 | 101.99 | 101.99 | -0.399% | 9,823 | -7.097% |
| 2023-07-24 | 102.30 | 102.40 | 102.30 | 102.40 | -0.045% | 1,985 | -7.468% |
| 2023-07-21 | 102.09 | 102.45 | 102.09 | 102.45 | +0.783% | 637 | -7.510% |
| 2023-07-20 | 101.99 | 101.99 | 101.65 | 101.65 | -0.987% | 7,711 | -6.785% |
| 2023-07-19 | 102.34 | 102.66 | 102.34 | 102.66 | +0.590% | 618 | -7.705% |
| 2023-07-18 | 102.06 | 102.06 | 102.06 | 102.06 | +0.002% | 3,350 | -7.161% |
| 2023-07-14 | 102.06 | 102.06 | 102.06 | 102.06 | +0.431% | 3,300 | -7.159% |
| 2023-07-12 | 101.62 | 101.62 | 101.62 | 101.62 | +0.648% | 890 | -6.759% |
| 2023-07-11 | 100.97 | 100.97 | 100.97 | 100.97 | +1.044% | 1,400 | -6.154% |
| 2023-07-10 | 100.54 | 100.54 | 99.92 | 99.92 | -1.554% | 1,973 | -5.175% |
| 2023-06-30 | 101.50 | 101.50 | 101.50 | 101.50 | +0.353% | 148 | -6.648% |
| 2023-06-27 | 101.14 | 101.14 | 101.14 | 101.14 | -0.724% | 193 | -6.319% |
| 2023-06-26 | 101.88 | 101.88 | 101.88 | 101.88 | +0.118% | 2,000 | -6.997% |
| 2023-06-23 | 101.76 | 101.76 | 101.76 | 101.76 | +0.893% | 2,110 | -6.887% |
| 2023-06-22 | 100.86 | 100.86 | 100.86 | 100.86 | -0.276% | 549 | -6.056% |
| 2023-06-21 | 101.14 | 101.14 | 101.14 | 101.14 | -0.425% | 113 | -6.315% |
| 2023-06-16 | 101.57 | 101.57 | 101.57 | 101.57 | -0.379% | 500 | -6.713% |
| 2023-06-13 | 101.96 | 101.96 | 101.96 | 101.96 | +0.144% | 2,953 | -7.067% |
| 2023-06-09 | 101.81 | 101.81 | 101.81 | 101.81 | +0.305% | 1,000 | -6.933% |
| 2023-06-08 | 101.50 | 101.50 | 101.50 | 101.50 | -0.478% | 430 | -6.649% |
| 2023-06-06 | 101.99 | 101.99 | 101.99 | 101.99 | -0.558% | 1,223 | -7.095% |
| 2023-06-02 | 102.72 | 102.72 | 102.56 | 102.56 | +0.284% | 1,242 | -7.614% |
| 2023-06-01 | 102.27 | 102.27 | 102.27 | 102.27 | +0.551% | 38,500 | -7.351% |
| 2023-05-30 | 101.71 | 101.71 | 101.71 | 101.71 | +0.834% | 2,345 | -6.841% |
| 2023-05-25 | 100.75 | 100.87 | 100.75 | 100.87 | -0.465% | 2,763 | -6.064% |
| 2023-05-24 | 101.34 | 101.34 | 101.34 | 101.34 | -0.049% | 4,000 | -6.501% |
| 2023-05-22 | 101.39 | 101.39 | 101.39 | 101.39 | +0.327% | 980 | -6.547% |
| 2023-05-19 | 101.06 | 101.06 | 101.06 | 101.06 | -0.384% | 157 | -6.242% |
| 2023-05-18 | 101.45 | 101.45 | 101.45 | 101.45 | -0.304% | 146 | -6.602% |
| 2023-05-16 | 101.76 | 101.76 | 101.76 | 101.76 | 0.000% | 324 | -6.885% |