ISRZF
ISHARES II PLC ETF
stockOTCETF
EODOct 1, 2026
90.92USD-2.241%(-2.08)2,895
ISRZF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 90.92 | 90.92 | 90.92 | 90.92 | -2.241% | 2,895 | 0.000% |
| 2026-09-21 | 93.01 | 93.01 | 93.01 | 93.01 | -0.257% | 755 | -2.241% |
| 2026-09-10 | 92.96 | 93.25 | 92.96 | 93.25 | -0.342% | 3,917 | -2.493% |
| 2026-09-08 | 93.57 | 93.57 | 93.57 | 93.57 | +0.464% | 2,122 | -2.826% |
| 2026-09-02 | 93.13 | 93.13 | 93.13 | 93.13 | -0.815% | 1,597 | -2.375% |
| 2026-08-28 | 93.90 | 93.90 | 93.90 | 93.90 | -1.436% | 643 | -3.171% |
| 2026-08-14 | 95.27 | 95.27 | 95.27 | 95.27 | -0.026% | 311 | -4.561% |
| 2026-08-13 | 95.20 | 95.29 | 95.20 | 95.29 | +0.194% | 1,964 | -4.586% |
| 2026-08-12 | 95.11 | 95.11 | 95.11 | 95.11 | +0.008% | 890 | -4.400% |
| 2026-08-10 | 95.10 | 95.10 | 95.10 | 95.10 | +1.103% | 11,100 | -4.393% |
| 2026-07-31 | 94.06 | 94.06 | 94.06 | 94.06 | -0.418% | 192 | -3.338% |
| 2026-07-30 | 94.46 | 94.46 | 94.46 | 94.46 | +0.345% | 1,725 | -3.742% |
| 2026-07-27 | 94.13 | 94.13 | 94.13 | 94.13 | +0.074% | 1,747 | -3.411% |
| 2026-07-24 | 94.06 | 94.06 | 94.06 | 94.06 | -0.235% | 122 | -3.339% |
| 2026-07-20 | 94.28 | 94.28 | 94.28 | 94.28 | -0.505% | 1,700 | -3.566% |
| 2026-07-17 | 94.76 | 94.76 | 94.76 | 94.76 | -0.153% | 1,700 | -4.052% |
| 2026-07-09 | 94.90 | 94.91 | 94.90 | 94.91 | +0.322% | 1,298 | -4.199% |
| 2026-07-08 | 94.60 | 94.60 | 94.60 | 94.60 | +0.295% | 1,200 | -3.890% |
| 2026-06-30 | 94.32 | 94.32 | 94.32 | 94.32 | -0.441% | 824 | -3.607% |
| 2026-06-23 | 94.53 | 94.79 | 94.53 | 94.74 | +0.389% | 7,382 | -4.031% |
| 2026-06-18 | 94.38 | 94.38 | 94.38 | 94.38 | -0.382% | 140 | -3.658% |
| 2026-06-16 | 94.74 | 94.74 | 94.74 | 94.74 | +0.118% | 382 | -4.027% |
| 2026-06-12 | 94.63 | 94.63 | 94.63 | 94.63 | +0.506% | 10,621 | -3.914% |
| 2026-06-09 | 93.97 | 94.15 | 93.97 | 94.15 | -0.083% | 4,665 | -3.428% |
| 2026-06-08 | 94.23 | 94.23 | 94.23 | 94.23 | -0.338% | 179 | -3.508% |
| 2026-06-04 | 94.55 | 94.55 | 94.55 | 94.55 | +0.711% | 532 | -3.834% |
| 2026-06-03 | 93.88 | 93.88 | 93.88 | 93.88 | -0.621% | 174 | -3.151% |
| 2026-06-02 | 94.47 | 94.47 | 94.47 | 94.47 | -0.140% | 128 | -3.753% |
| 2026-06-01 | 94.25 | 94.60 | 94.25 | 94.60 | +0.768% | 1,131 | -3.888% |
| 2026-05-27 | 94.30 | 94.30 | 93.88 | 93.88 | -1.474% | 2,230 | -3.150% |
| 2026-05-18 | 95.28 | 95.28 | 95.28 | 95.28 | +0.033% | 105 | -4.577% |
| 2026-05-13 | 95.25 | 95.25 | 95.25 | 95.25 | -0.173% | 100 | -4.546% |
| 2026-05-12 | 95.42 | 95.42 | 95.42 | 95.42 | -1.499% | 520 | -4.711% |
| 2026-05-07 | 96.87 | 96.87 | 96.87 | 96.87 | +1.881% | 1,044 | -6.140% |
| 2026-05-04 | 95.08 | 95.08 | 95.08 | 95.08 | -0.631% | 541 | -4.374% |
| 2026-05-01 | 95.57 | 95.69 | 95.57 | 95.69 | -0.178% | 17,525 | -4.978% |
| 2026-04-28 | 95.41 | 95.86 | 95.41 | 95.86 | +0.486% | 725 | -5.146% |
| 2026-04-24 | 95.39 | 95.39 | 95.39 | 95.39 | -0.465% | 550 | -4.686% |
| 2026-04-23 | 95.84 | 95.84 | 95.84 | 95.84 | +0.220% | 600 | -5.129% |
| 2026-04-14 | 95.63 | 95.63 | 95.63 | 95.63 | +0.294% | 6,800 | -4.921% |
| 2026-04-09 | 95.35 | 95.35 | 95.35 | 95.35 | +1.152% | 420 | -4.641% |
| 2026-04-01 | 94.26 | 94.26 | 94.26 | 94.26 | +0.801% | 27,832 | -3.543% |
| 2026-03-26 | 93.51 | 93.51 | 93.51 | 93.51 | -0.310% | 610 | -2.771% |
| 2026-03-23 | 93.80 | 93.80 | 93.80 | 93.80 | -0.713% | 1,000 | -3.072% |
| 2026-03-18 | 94.48 | 94.48 | 94.48 | 94.48 | +0.029% | 630 | -3.763% |
| 2026-03-12 | 94.45 | 94.45 | 94.45 | 94.45 | -0.251% | 2,635 | -3.735% |
| 2026-03-11 | 94.69 | 94.69 | 94.69 | 94.69 | -0.463% | 500 | -3.976% |
| 2026-03-10 | 95.13 | 95.13 | 95.13 | 95.13 | -0.011% | 525 | -4.421% |
| 2026-03-05 | 95.25 | 95.25 | 95.14 | 95.14 | +0.359% | 877 | -4.431% |
| 2026-03-03 | 94.80 | 94.80 | 94.80 | 94.80 | -0.194% | 130 | -4.088% |
| 2026-03-02 | 94.98 | 94.98 | 94.98 | 94.98 | -2.129% | 12,535 | -4.274% |
| 2026-02-18 | 97.00 | 97.05 | 97.00 | 97.05 | -0.260% | 1,185 | -6.312% |
| 2026-02-13 | 97.30 | 97.30 | 97.30 | 97.30 | +0.881% | 2,100 | -6.556% |
| 2026-02-06 | 96.45 | 96.45 | 96.45 | 96.45 | -0.273% | 560 | -5.733% |
| 2026-02-02 | 96.72 | 96.72 | 96.72 | 96.72 | +0.275% | 12,948 | -5.990% |
| 2026-01-26 | 96.45 | 96.45 | 96.45 | 96.45 | +0.322% | 300 | -5.731% |
| 2026-01-15 | 96.14 | 96.14 | 96.14 | 96.14 | -0.443% | 2,780 | -5.428% |
| 2026-01-13 | 96.57 | 96.57 | 96.57 | 96.57 | +0.083% | 700 | -5.847% |
| 2026-01-07 | 96.49 | 96.49 | 96.49 | 96.49 | +0.279% | 301 | -5.768% |
| 2025-12-26 | 96.22 | 96.22 | 96.22 | 96.22 | +1.005% | 104 | -5.506% |
| 2025-12-10 | 95.26 | 95.26 | 95.26 | 95.26 | -0.333% | 1,769 | -4.556% |
| 2025-12-03 | 95.58 | 95.58 | 95.58 | 95.58 | +0.046% | 2,617 | -4.873% |
| 2025-11-26 | 95.54 | 95.54 | 95.54 | 95.54 | +0.461% | 6,949 | -4.829% |
| 2025-11-25 | 95.10 | 95.10 | 95.10 | 95.10 | +0.864% | 380 | -4.390% |
| 2025-11-18 | 94.28 | 94.28 | 94.28 | 94.28 | -0.177% | 476 | -3.564% |
| 2025-11-17 | 94.45 | 94.45 | 94.45 | 94.45 | -3.710% | 395 | -3.735% |
| 2025-11-12 | 98.09 | 98.09 | 98.09 | 98.09 | +0.163% | 510 | -7.306% |
| 2025-11-10 | 97.93 | 97.93 | 97.93 | 97.93 | +0.354% | 1,017 | -7.155% |
| 2025-11-03 | 97.58 | 97.58 | 97.58 | 97.58 | -0.578% | 11,672 | -6.826% |
| 2025-10-27 | 98.16 | 98.16 | 98.15 | 98.15 | +0.667% | 31,043 | -7.365% |
| 2025-10-23 | 97.50 | 97.50 | 97.50 | 97.50 | -0.428% | 6,845 | -6.747% |
| 2025-10-20 | 97.92 | 97.92 | 97.92 | 97.92 | +0.710% | 192 | -7.146% |
| 2025-10-17 | 97.23 | 97.23 | 97.23 | 97.23 | -0.050% | 202 | -6.487% |
| 2025-10-14 | 97.28 | 97.28 | 97.28 | 97.28 | +0.609% | 5,595 | -6.534% |
| 2025-10-10 | 96.69 | 96.69 | 96.69 | 96.69 | -1.185% | 312 | -5.965% |
| 2025-10-06 | 97.85 | 97.85 | 97.85 | 97.85 | +0.011% | 979 | -7.080% |
| 2025-10-03 | 97.86 | 97.86 | 97.84 | 97.84 | +0.030% | 1,300 | -7.069% |
| 2025-10-02 | 97.81 | 97.81 | 97.81 | 97.81 | +0.426% | 621 | -7.042% |
| 2025-10-01 | 97.40 | 97.40 | 97.40 | 97.40 | -0.363% | 2,250 | -6.646% |
| 2025-09-29 | 97.75 | 97.75 | 97.75 | 97.75 | +0.462% | 502 | -6.985% |
| 2025-09-24 | 97.30 | 97.30 | 97.30 | 97.30 | -0.520% | 5,990 | -6.555% |
| 2025-09-19 | 97.81 | 97.81 | 97.81 | 97.81 | +0.414% | 4,000 | -7.041% |
| 2025-09-15 | 97.49 | 97.49 | 97.41 | 97.41 | +0.372% | 1,958 | -6.656% |
| 2025-09-10 | 97.48 | 97.48 | 97.04 | 97.04 | +0.448% | 724 | -6.308% |
| 2025-09-03 | 96.61 | 96.61 | 96.61 | 96.61 | +0.175% | 1,038 | -5.889% |
| 2025-09-02 | 96.44 | 96.44 | 96.44 | 96.44 | -0.480% | 11,593 | -5.725% |
| 2025-08-28 | 96.91 | 96.91 | 96.91 | 96.91 | +0.280% | 150 | -6.177% |
| 2025-08-26 | 96.64 | 96.64 | 96.64 | 96.64 | +0.677% | 1,177 | -5.915% |
| 2025-08-18 | 95.99 | 95.99 | 95.99 | 95.99 | +0.261% | 610 | -5.277% |
| 2025-08-12 | 95.74 | 95.74 | 95.74 | 95.74 | +0.052% | 1,576 | -5.030% |
| 2025-08-08 | 95.45 | 95.69 | 95.45 | 95.69 | -0.084% | 2,709 | -4.980% |
| 2025-08-07 | 95.77 | 95.77 | 95.77 | 95.77 | +0.094% | 210 | -5.060% |
| 2025-08-06 | 95.68 | 95.68 | 95.68 | 95.68 | +0.147% | 1,749 | -4.970% |
| 2025-08-05 | 95.54 | 95.54 | 95.54 | 95.54 | +0.234% | 1,745 | -4.831% |
| 2025-08-01 | 95.32 | 95.32 | 95.32 | 95.32 | -0.191% | 7,900 | -4.609% |
| 2025-07-28 | 95.50 | 95.50 | 95.50 | 95.50 | -0.010% | 1,379 | -4.791% |
| 2025-07-25 | 95.51 | 95.51 | 95.51 | 95.51 | +0.258% | 461 | -4.801% |
| 2025-07-24 | 95.48 | 95.48 | 95.26 | 95.26 | -0.131% | 2,706 | -4.556% |
| 2025-07-21 | 95.38 | 95.39 | 95.38 | 95.39 | +0.337% | 4,380 | -4.681% |
| 2025-07-17 | 95.07 | 95.07 | 95.07 | 95.07 | +0.232% | 538 | -4.360% |
| 2025-07-16 | 94.85 | 94.85 | 94.85 | 94.85 | -0.116% | 858 | -4.138% |
| 2025-07-11 | 94.96 | 94.96 | 94.96 | 94.96 | -0.210% | 674 | -4.249% |
| 2025-07-10 | 95.16 | 95.16 | 95.16 | 95.16 | +0.250% | 263 | -4.451% |
| 2025-07-09 | 94.92 | 94.92 | 94.92 | 94.92 | -0.218% | 850 | -4.212% |
| 2025-07-08 | 95.13 | 95.13 | 95.13 | 95.13 | -0.262% | 7,109 | -4.421% |
| 2025-07-03 | 95.38 | 95.38 | 95.38 | 95.38 | +0.197% | 560 | -4.671% |
| 2025-07-01 | 95.35 | 95.35 | 95.19 | 95.19 | -0.060% | 34,805 | -4.483% |
| 2025-06-30 | 95.25 | 95.25 | 95.25 | 95.25 | +0.271% | 1,498 | -4.541% |
| 2025-06-26 | 94.99 | 94.99 | 94.99 | 94.99 | +0.681% | 525 | -4.282% |
| 2025-06-20 | 94.35 | 94.35 | 94.35 | 94.35 | +0.978% | 212 | -3.630% |
| 2025-06-13 | 93.43 | 93.43 | 93.43 | 93.43 | -0.525% | 700 | -2.688% |
| 2025-06-11 | 93.93 | 93.93 | 93.93 | 93.93 | +0.246% | 1,075 | -3.199% |
| 2025-06-10 | 93.70 | 93.70 | 93.70 | 93.70 | +0.253% | 644 | -2.961% |
| 2025-06-06 | 93.46 | 93.46 | 93.46 | 93.46 | -0.380% | 577 | -2.715% |
| 2025-06-05 | 93.82 | 93.82 | 93.82 | 93.82 | -0.011% | 2,139 | -3.085% |
| 2025-06-04 | 93.89 | 93.89 | 93.83 | 93.83 | +0.125% | 2,830 | -3.096% |
| 2025-06-03 | 93.71 | 93.71 | 93.71 | 93.71 | +0.385% | 325 | -2.975% |
| 2025-06-02 | 93.35 | 93.35 | 93.35 | 93.35 | -0.242% | 26,815 | -2.601% |
| 2025-05-29 | 93.58 | 93.58 | 93.58 | 93.58 | +0.171% | 276 | -2.837% |
| 2025-05-27 | 93.42 | 93.42 | 93.42 | 93.42 | +0.571% | 1,615 | -2.670% |
| 2025-05-23 | 92.89 | 92.89 | 92.89 | 92.89 | +0.309% | 2,402 | -2.115% |
| 2025-05-15 | 93.28 | 93.28 | 92.60 | 92.60 | -4.161% | 414 | -1.812% |
| 2025-05-12 | 96.62 | 96.62 | 96.62 | 96.62 | +1.223% | 2,850 | -5.897% |
| 2025-05-07 | 95.45 | 95.45 | 95.45 | 95.45 | +0.572% | 138 | -4.746% |
| 2025-05-01 | 95.26 | 95.26 | 94.91 | 94.91 | +1.072% | 19,117 | -4.201% |
| 2025-04-22 | 93.90 | 93.90 | 93.90 | 93.90 | +2.976% | 438 | -3.174% |
| 2025-04-09 | 91.45 | 91.45 | 91.19 | 91.19 | -0.738% | 1,305 | -0.293% |
| 2025-04-07 | 91.51 | 91.87 | 91.51 | 91.87 | -3.653% | 1,600 | -1.028% |
| 2025-04-01 | 95.14 | 95.35 | 95.14 | 95.35 | +0.382% | 1,956 | -4.644% |
| 2025-03-28 | 94.88 | 94.99 | 94.84 | 94.99 | -0.213% | 3,522 | -4.280% |
| 2025-03-04 | 95.19 | 95.19 | 95.19 | 95.19 | -0.327% | 546 | -4.483% |
| 2025-03-03 | 95.50 | 95.50 | 95.50 | 95.50 | -0.069% | 1,328 | -4.795% |
| 2025-02-26 | 95.57 | 95.57 | 95.57 | 95.57 | +0.355% | 355 | -4.861% |
| 2025-02-20 | 95.23 | 95.23 | 95.23 | 95.23 | +0.432% | 320 | -4.523% |
| 2025-02-19 | 94.82 | 94.82 | 94.82 | 94.82 | -0.420% | 196 | -4.111% |
| 2025-02-14 | 95.22 | 95.22 | 95.22 | 95.22 | +0.456% | 850 | -4.513% |
| 2025-02-11 | 94.79 | 94.79 | 94.79 | 94.79 | +0.047% | 470 | -4.078% |
| 2025-01-31 | 94.74 | 94.74 | 94.74 | 94.74 | +0.034% | 590 | -4.032% |
| 2025-01-27 | 94.71 | 94.71 | 94.71 | 94.71 | +0.581% | 250 | -3.999% |
| 2025-01-23 | 94.16 | 94.16 | 94.16 | 94.16 | +0.712% | 600 | -3.441% |
| 2024-12-23 | 93.50 | 93.50 | 93.50 | 93.50 | +0.474% | 246 | -2.753% |
| 2024-12-20 | 93.06 | 93.06 | 93.06 | 93.06 | -1.300% | 760 | -2.293% |
| 2024-12-17 | 93.92 | 94.28 | 93.72 | 94.28 | +0.136% | 5,327 | -3.563% |
| 2024-12-10 | 94.15 | 94.15 | 94.15 | 94.15 | -0.526% | 1,850 | -3.431% |
| 2024-12-05 | 94.65 | 94.65 | 94.65 | 94.65 | +0.532% | 418 | -3.939% |
| 2024-12-02 | 94.15 | 94.15 | 94.15 | 94.15 | +0.131% | 1,117 | -3.428% |
| 2024-11-27 | 94.03 | 94.03 | 94.03 | 94.03 | -0.216% | 749 | -3.302% |
| 2024-11-25 | 94.23 | 94.23 | 94.23 | 94.23 | +0.601% | 5,065 | -3.510% |
| 2024-11-22 | 93.67 | 93.67 | 93.67 | 93.67 | -0.110% | 1,599 | -2.930% |
| 2024-11-21 | 93.77 | 93.77 | 93.77 | 93.77 | +0.666% | 395 | -3.037% |
| 2024-11-20 | 93.15 | 93.15 | 93.15 | 93.15 | -0.171% | 17,884 | -2.391% |
| 2024-11-19 | 93.31 | 93.31 | 93.31 | 93.31 | -3.118% | 1,689 | -2.558% |
| 2024-11-13 | 96.31 | 96.31 | 96.31 | 96.31 | -0.196% | 1,270 | -5.596% |
| 2024-11-07 | 96.50 | 96.50 | 96.50 | 96.50 | +0.529% | 400 | -5.782% |
| 2024-11-01 | 95.99 | 95.99 | 95.99 | 95.99 | -0.141% | 10,904 | -5.284% |
| 2024-10-24 | 96.13 | 96.13 | 96.13 | 96.13 | 0.000% | 185 | -5.417% |
| 2024-10-21 | 96.60 | 96.60 | 96.13 | 96.13 | -0.495% | 1,392 | -5.417% |
| 2024-10-18 | 96.59 | 96.61 | 96.59 | 96.61 | -0.297% | 5,765 | -5.885% |
| 2024-10-01 | 96.90 | 96.90 | 96.90 | 96.90 | -0.159% | 11,404 | -6.165% |
| 2024-09-30 | 97.05 | 97.05 | 97.05 | 97.05 | +3.443% | 200 | -6.314% |
| 2024-08-15 | 93.82 | 93.82 | 93.82 | 93.82 | +0.644% | 2,026 | -3.088% |
| 2024-08-09 | 93.22 | 93.22 | 93.22 | 93.22 | +0.211% | 2,372 | -2.465% |
| 2024-08-02 | 93.00 | 93.02 | 93.00 | 93.02 | +1.244% | 5,642 | -2.259% |
| 2024-07-01 | 91.88 | 91.88 | 91.88 | 91.88 | +0.417% | 1,661 | -1.044% |
| 2024-05-22 | 91.50 | 91.50 | 91.50 | 91.50 | +0.033% | 600 | -0.631% |
| 2024-05-20 | 91.47 | 91.47 | 91.47 | 91.47 | +0.171% | 580 | -0.599% |
| 2024-05-17 | 91.29 | 91.31 | 91.29 | 91.31 | -2.809% | 10,178 | -0.429% |
| 2024-05-10 | 93.95 | 93.95 | 93.95 | 93.95 | +0.224% | 2,121 | -3.226% |
| 2024-05-09 | 93.74 | 93.74 | 93.74 | 93.74 | -1.049% | 138 | -3.009% |
| 2024-05-07 | 94.74 | 94.74 | 94.74 | 94.74 | +2.044% | 937 | -4.027% |
| 2024-04-30 | 92.84 | 92.84 | 92.84 | 92.84 | -0.294% | 120 | -2.065% |
| 2024-04-26 | 93.11 | 93.11 | 93.11 | 93.11 | -0.146% | 6,068 | -2.353% |
| 2024-04-23 | 93.25 | 93.25 | 93.25 | 93.25 | +0.826% | 261 | -2.496% |
| 2024-04-18 | 92.49 | 92.49 | 92.49 | 92.49 | -0.063% | 400 | -1.691% |
| 2024-04-15 | 92.49 | 92.54 | 92.49 | 92.54 | -0.840% | 578 | -1.753% |
| 2024-04-10 | 93.33 | 93.33 | 93.33 | 93.33 | -0.946% | 146 | -2.578% |
| 2024-03-27 | 93.88 | 94.22 | 93.88 | 94.22 | +0.768% | 1,065 | -3.500% |
| 2024-03-04 | 93.50 | 93.50 | 93.50 | 93.50 | +0.771% | 1,000 | -2.759% |
| 2024-02-27 | 92.79 | 92.79 | 92.79 | 92.79 | -0.122% | 1,022 | -2.009% |
| 2024-02-26 | 92.90 | 92.90 | 92.90 | 92.90 | -0.136% | 173 | -2.129% |
| 2024-02-23 | 93.03 | 93.03 | 93.03 | 93.03 | -0.064% | 1,528 | -2.262% |
| 2024-02-08 | 92.86 | 93.10 | 92.86 | 93.09 | +0.232% | 783 | -2.324% |
| 2024-02-06 | 92.87 | 92.87 | 92.87 | 92.87 | -0.268% | 270 | -2.097% |
| 2024-02-01 | 93.12 | 93.12 | 93.12 | 93.12 | +0.258% | 574 | -2.360% |
| 2024-01-29 | 92.88 | 92.88 | 92.88 | 92.88 | -0.428% | 1,218 | -2.108% |
| 2024-01-25 | 93.28 | 93.28 | 93.28 | 93.28 | +0.675% | 215 | -2.527% |
| 2024-01-16 | 92.65 | 92.65 | 92.65 | 92.65 | -0.449% | 476 | -1.868% |
| 2023-12-29 | 93.00 | 93.07 | 93.00 | 93.07 | -0.338% | 900 | -2.309% |
| 2023-12-27 | 93.45 | 93.45 | 93.39 | 93.39 | +0.172% | 5,337 | -2.639% |
| 2023-12-21 | 93.23 | 93.23 | 93.23 | 93.23 | +0.301% | 106 | -2.472% |
| 2023-12-20 | 92.95 | 92.95 | 92.95 | 92.95 | +0.054% | 194 | -2.178% |
| 2023-12-19 | 92.90 | 92.90 | 92.90 | 92.90 | +0.076% | 13,100 | -2.125% |
| 2023-12-15 | 92.83 | 92.83 | 92.83 | 92.83 | +0.421% | 290 | -2.051% |
| 2023-12-14 | 92.44 | 92.44 | 92.44 | 92.44 | +2.254% | 3,085 | -1.639% |
| 2023-12-11 | 90.40 | 90.40 | 90.40 | 90.40 | -0.331% | 202 | +0.578% |
| 2023-12-08 | 90.70 | 90.70 | 90.70 | 90.70 | -0.490% | 140 | +0.245% |
| 2023-12-04 | 91.15 | 91.15 | 91.15 | 91.15 | -0.182% | 163 | -0.246% |
| 2023-12-01 | 91.31 | 91.31 | 91.31 | 91.31 | +2.193% | 100 | -0.428% |
| 2023-11-21 | 89.37 | 89.55 | 89.35 | 89.35 | +0.144% | 2,118 | +1.755% |
| 2023-11-20 | 89.22 | 89.23 | 89.18 | 89.23 | -1.987% | 1,946 | +1.902% |
| 2023-11-10 | 91.03 | 91.03 | 91.03 | 91.03 | -0.919% | 218 | -0.123% |
| 2023-11-06 | 91.88 | 91.88 | 91.88 | 91.88 | +2.350% | 556 | -1.041% |
| 2023-11-01 | 89.65 | 89.77 | 89.65 | 89.77 | +1.412% | 1,317 | +1.284% |
| 2023-10-30 | 88.80 | 88.80 | 88.52 | 88.52 | -0.332% | 8,500 | +2.713% |
| 2023-10-27 | 88.82 | 88.82 | 88.82 | 88.82 | +0.090% | 631 | +2.372% |
| 2023-10-24 | 88.74 | 88.74 | 88.74 | 88.74 | -0.745% | 560 | +2.464% |
| 2023-10-12 | 89.40 | 89.40 | 89.40 | 89.40 | +0.440% | 758 | +1.701% |
| 2023-10-09 | 89.01 | 89.01 | 89.01 | 89.01 | +0.638% | 1,930 | +2.149% |
| 2023-10-04 | 88.45 | 88.45 | 88.45 | 88.45 | -0.410% | 725 | +2.800% |
| 2023-10-02 | 88.81 | 88.81 | 88.81 | 88.81 | -1.339% | 1,898 | +2.379% |
| 2023-09-29 | 90.19 | 90.19 | 90.01 | 90.01 | +1.027% | 6,677 | +1.008% |
| 2023-09-26 | 89.10 | 89.10 | 89.10 | 89.10 | -1.802% | 530 | +2.045% |
| 2023-09-12 | 90.74 | 90.74 | 90.74 | 90.74 | -0.668% | 2,474 | +0.206% |
| 2023-09-01 | 91.35 | 91.35 | 91.35 | 91.35 | +0.932% | 883 | -0.463% |
| 2023-08-25 | 90.50 | 90.50 | 90.50 | 90.50 | +0.726% | 4,525 | +0.465% |
| 2023-08-24 | 90.03 | 90.05 | 89.85 | 89.85 | -0.138% | 11,915 | +1.194% |
| 2023-08-18 | 89.97 | 89.97 | 89.97 | 89.97 | +0.250% | 528 | +1.054% |
| 2023-08-15 | 89.75 | 89.75 | 89.75 | 89.75 | -1.259% | 167 | +1.306% |
| 2023-08-10 | 90.89 | 90.89 | 90.89 | 90.89 | +0.342% | 447 | +0.031% |
| 2023-08-09 | 90.58 | 90.58 | 90.58 | 90.58 | +0.144% | 220 | +0.373% |
| 2023-08-01 | 90.69 | 90.69 | 90.45 | 90.45 | -0.528% | 17,308 | +0.517% |
| 2023-07-31 | 91.08 | 91.08 | 90.92 | 90.93 | +0.270% | 12,690 | -0.013% |
| 2023-07-26 | 90.69 | 90.69 | 90.69 | 90.69 | -0.472% | 9,123 | +0.256% |
| 2023-07-24 | 91.12 | 91.12 | 91.12 | 91.12 | +0.110% | 275 | -0.217% |
| 2023-07-13 | 91.02 | 91.02 | 91.02 | 91.02 | +1.628% | 5,605 | -0.107% |
| 2023-07-11 | 89.56 | 89.56 | 89.56 | 89.56 | -0.515% | 170 | +1.520% |
| 2023-06-30 | 90.03 | 90.03 | 90.03 | 90.03 | +1.122% | 840 | +0.997% |
| 2023-06-26 | 89.03 | 89.03 | 89.03 | 89.03 | -0.418% | 110 | +2.130% |
| 2023-06-21 | 89.24 | 89.40 | 89.24 | 89.40 | -0.671% | 1,005 | +1.703% |
| 2023-06-13 | 89.96 | 90.00 | 89.96 | 90.00 | +0.976% | 728 | +1.020% |
| 2023-06-08 | 89.13 | 89.13 | 89.13 | 89.13 | -0.520% | 370 | +2.007% |
| 2023-06-07 | 89.60 | 89.60 | 89.60 | 89.60 | -0.084% | 10,000 | +1.476% |
| 2023-06-02 | 89.55 | 89.67 | 89.55 | 89.67 | +0.854% | 2,169 | +1.391% |
| 2023-06-01 | 88.92 | 88.92 | 88.92 | 88.92 | +0.130% | 3,144 | +2.257% |
| 2023-05-30 | 88.72 | 88.80 | 88.72 | 88.80 | -0.005% | 273,733 | +2.390% |
| 2023-05-22 | 88.80 | 88.80 | 88.80 | 88.80 | -2.247% | 560 | +2.385% |
| 2023-05-18 | 90.85 | 90.85 | 90.85 | 90.85 | +0.939% | 550 | +0.085% |
| 2023-05-09 | 90.00 | 90.00 | 90.00 | 90.00 | -1.695% | 328 | +1.025% |
| 2023-05-03 | 91.55 | 91.55 | 91.55 | 91.55 | -0.052% | 8,170 | -0.688% |
| 2023-04-27 | 92.03 | 92.03 | 91.60 | 91.60 | -0.114% | 2,611 | -0.740% |
| 2023-04-26 | 91.70 | 91.70 | 91.70 | 91.70 | -0.423% | 547 | -0.852% |
| 2023-04-25 | 92.09 | 92.09 | 92.09 | 92.09 | +0.401% | 518 | -1.272% |
| 2023-04-20 | 91.73 | 91.73 | 91.73 | 91.73 | +0.384% | 143 | -0.876% |
| 2023-04-17 | 91.37 | 91.37 | 91.37 | 91.37 | -0.928% | 1,000 | -0.495% |
| 2023-04-13 | 92.70 | 92.70 | 92.23 | 92.23 | -0.101% | 507 | -1.418% |
| 2023-04-12 | 92.32 | 92.32 | 92.32 | 92.32 | +0.786% | 110 | -1.518% |
| 2023-04-05 | 91.60 | 91.60 | 91.60 | 91.60 | -0.467% | 340 | -0.744% |
| 2023-04-03 | 92.03 | 92.03 | 92.03 | 92.03 | +1.752% | 11,884 | -1.208% |
| 2023-03-29 | 90.45 | 90.45 | 90.45 | 90.45 | +0.641% | 8,632 | +0.522% |
| 2023-03-21 | 89.95 | 90.00 | 89.87 | 89.87 | -1.026% | 558 | +1.167% |
| 2023-03-07 | 90.81 | 90.81 | 90.81 | 90.81 | +0.244% | 547 | +0.129% |
| 2023-02-27 | 90.58 | 90.58 | 90.58 | 90.58 | +0.627% | 2,775 | +0.373% |
| 2023-02-24 | 90.02 | 90.02 | 90.02 | 90.02 | -0.897% | 414 | +1.002% |
| 2023-02-23 | 90.83 | 90.83 | 90.83 | 90.83 | +0.226% | 275 | +0.096% |
| 2023-02-22 | 90.63 | 90.63 | 90.63 | 90.63 | +0.001% | 395 | +0.323% |
| 2023-02-15 | 90.56 | 90.63 | 90.56 | 90.63 | -1.539% | 619 | +0.323% |
| 2023-02-09 | 92.05 | 92.05 | 92.05 | 92.05 | -0.314% | 748 | -1.221% |
| 2023-02-06 | 92.34 | 92.34 | 92.34 | 92.34 | -1.799% | 740 | -1.531% |
| 2023-02-02 | 94.03 | 94.03 | 94.03 | 94.03 | +2.037% | 271 | -3.302% |
| 2023-02-01 | 92.15 | 92.15 | 92.15 | 92.15 | +0.287% | 2,461 | -1.332% |
| 2023-01-31 | 91.61 | 91.89 | 91.61 | 91.89 | -0.525% | 833 | -1.049% |
| 2023-01-19 | 92.26 | 92.37 | 92.21 | 92.37 | +0.004% | 6,376 | -1.568% |
| 2023-01-17 | 92.37 | 92.37 | 92.37 | 92.37 | +0.947% | 940 | -1.564% |
| 2023-01-09 | 91.50 | 91.50 | 91.50 | 91.50 | +2.464% | 510 | -0.631% |
| 2023-01-03 | 89.96 | 89.96 | 89.30 | 89.30 | -0.778% | 2,211 | +1.817% |
| 2022-12-27 | 90.00 | 90.00 | 90.00 | 90.00 | +0.206% | 958 | +1.025% |
| 2022-12-23 | 89.82 | 89.82 | 89.82 | 89.82 | -0.117% | 171 | +1.233% |
| 2022-12-19 | 89.92 | 89.92 | 89.92 | 89.92 | -0.843% | 1,104 | +1.115% |
| 2022-12-12 | 90.68 | 90.68 | 90.68 | 90.68 | -0.118% | 2,035 | +0.262% |
| 2022-12-01 | 90.79 | 90.79 | 90.79 | 90.79 | +1.585% | 1,589 | +0.144% |
| 2022-11-30 | 89.38 | 89.38 | 89.38 | 89.38 | -0.111% | 4,420 | +1.731% |
| 2022-11-29 | 89.47 | 89.47 | 89.47 | 89.47 | +0.533% | 110 | +1.618% |
| 2022-11-28 | 89.00 | 89.00 | 89.00 | 89.00 | -1.314% | 350 | +2.160% |
| 2022-11-04 | 90.19 | 90.19 | 90.19 | 90.19 | -0.238% | 381 | +0.818% |
| 2022-11-01 | 90.40 | 90.40 | 90.40 | 90.40 | -0.155% | 16,931 | +0.578% |
| 2022-10-31 | 90.65 | 90.65 | 90.54 | 90.54 | +0.600% | 1,750 | +0.422% |
| 2022-10-27 | 90.00 | 90.00 | 90.00 | 90.00 | -0.005% | 600 | +1.025% |
| 2022-10-26 | 90.00 | 90.00 | 90.00 | 90.00 | +1.129% | 2,003 | +1.019% |
| 2022-10-21 | 89.00 | 89.00 | 89.00 | 89.00 | +0.508% | 900 | +2.160% |
| 2022-10-20 | 88.55 | 88.55 | 88.55 | 88.55 | -0.056% | 1,662 | +2.679% |
| 2022-10-18 | 88.60 | 88.60 | 88.60 | 88.60 | +0.340% | 300 | +2.621% |
| 2022-10-17 | 88.35 | 88.35 | 88.30 | 88.30 | +0.799% | 683 | +2.970% |
| 2022-10-14 | 87.96 | 87.96 | 87.60 | 87.60 | -0.295% | 1,777 | +3.793% |
| 2022-10-10 | 87.86 | 87.86 | 87.86 | 87.86 | -1.663% | 2,234 | +3.487% |
| 2022-10-05 | 89.34 | 89.34 | 89.34 | 89.34 | +0.106% | 1,110 | +1.766% |
| 2022-10-04 | 89.50 | 89.50 | 89.25 | 89.25 | +1.236% | 450 | +1.874% |
| 2022-10-03 | 88.16 | 88.16 | 88.16 | 88.16 | +0.754% | 1,048 | +3.133% |
| 2022-09-29 | 87.50 | 87.50 | 87.50 | 87.50 | -0.609% | 225 | +3.911% |
| 2022-09-23 | 88.09 | 88.09 | 88.03 | 88.04 | -4.562% | 9,738 | +3.279% |
| 2022-09-09 | 92.24 | 92.24 | 92.24 | 92.24 | +0.368% | 270 | -1.433% |
| 2022-09-08 | 90.95 | 91.91 | 90.95 | 91.91 | +2.039% | 1,298 | -1.070% |
| 2022-09-06 | 90.07 | 90.07 | 90.07 | 90.07 | +0.260% | 1,580 | +0.947% |
| 2022-09-01 | 89.84 | 89.84 | 89.84 | 89.84 | -3.871% | 15,700 | +1.210% |
| 2022-08-18 | 93.45 | 93.45 | 93.45 | 93.45 | -0.785% | 537 | -2.708% |
| 2022-08-12 | 94.19 | 94.19 | 94.19 | 94.19 | +0.205% | 968 | -3.472% |
| 2022-08-10 | 94.00 | 94.00 | 94.00 | 94.00 | +0.320% | 1,070 | -3.274% |
| 2022-08-03 | 93.70 | 93.70 | 93.70 | 93.70 | +1.243% | 810 | -2.964% |
| 2022-07-21 | 92.55 | 92.55 | 92.55 | 92.55 | +3.235% | 200 | -1.759% |
| 2022-07-11 | 89.65 | 89.65 | 89.65 | 89.65 | +0.724% | 197 | +1.419% |
| 2022-07-01 | 89.01 | 89.01 | 89.01 | 89.01 | -0.201% | 15,857 | +2.153% |
| 2022-06-28 | 89.19 | 89.19 | 89.19 | 89.19 | +0.491% | 1,550 | +1.948% |
| 2022-06-17 | 88.75 | 88.75 | 88.75 | 88.75 | +1.719% | 1,585 | +2.448% |
| 2022-06-16 | 87.50 | 87.50 | 87.25 | 87.25 | -1.745% | 806 | +4.209% |
| 2022-06-15 | 88.80 | 88.80 | 88.80 | 88.80 | -4.284% | 3,130 | +2.390% |
| 2022-06-08 | 92.77 | 92.77 | 92.77 | 92.77 | +0.188% | 125 | -1.996% |
| 2022-06-06 | 92.60 | 92.60 | 92.60 | 92.60 | -2.101% | 165 | -1.812% |
| 2022-06-01 | 94.53 | 94.59 | 94.53 | 94.59 | +0.411% | 2,345 | -3.875% |
| 2022-05-26 | 94.20 | 94.20 | 94.20 | 94.20 | +2.922% | 100 | -3.479% |
| 2022-05-24 | 91.53 | 91.53 | 91.53 | 91.53 | +0.799% | 550 | -0.659% |
| 2022-05-19 | 90.80 | 90.80 | 90.80 | 90.80 | -0.209% | 1,719 | +0.135% |
| 2022-05-17 | 90.99 | 90.99 | 90.99 | 90.99 | +0.247% | 319 | -0.074% |
| 2022-05-12 | 90.77 | 90.77 | 90.77 | 90.77 | -2.664% | 103 | +0.173% |
| 2022-05-11 | 93.25 | 93.25 | 93.25 | 93.25 | -2.935% | 610 | -2.496% |
| 2022-05-04 | 96.07 | 96.07 | 96.07 | 96.07 | +1.108% | 525 | -5.358% |
| 2022-05-03 | 95.04 | 95.04 | 95.02 | 95.02 | +0.644% | 790 | -4.310% |
| 2022-05-02 | 94.41 | 94.41 | 94.41 | 94.41 | -0.973% | 14,893 | -3.694% |
| 2022-04-25 | 95.34 | 95.34 | 95.34 | 95.34 | -1.285% | 249 | -4.631% |
| 2022-04-20 | 96.58 | 96.58 | 96.58 | 96.58 | +0.602% | 1,000 | -5.856% |
| 2022-04-19 | 96.16 | 96.16 | 96.00 | 96.00 | -0.570% | 2,965 | -5.289% |
| 2022-04-18 | 96.55 | 96.55 | 96.55 | 96.55 | -0.566% | 810 | -5.829% |
| 2022-04-13 | 96.63 | 97.10 | 96.63 | 97.10 | +0.125% | 1,027 | -6.362% |
| 2022-04-12 | 96.98 | 96.98 | 96.98 | 96.98 | -1.694% | 745 | -6.245% |
| 2022-03-31 | 98.65 | 98.65 | 98.65 | 98.65 | +1.024% | 510 | -7.833% |
| 2022-03-23 | 97.69 | 97.69 | 97.65 | 97.65 | +0.245% | 1,263 | -6.890% |
| 2022-03-22 | 97.41 | 97.41 | 97.41 | 97.41 | -0.448% | 319 | -6.661% |
| 2022-03-17 | 97.85 | 97.85 | 97.85 | 97.85 | -0.051% | 486 | -7.080% |
| 2022-03-16 | 97.90 | 97.90 | 97.90 | 97.90 | +0.928% | 184 | -7.127% |
| 2022-03-15 | 97.00 | 97.00 | 97.00 | 97.00 | -0.697% | 195 | -6.266% |
| 2022-03-08 | 97.68 | 97.68 | 97.68 | 97.68 | -1.032% | 680 | -6.919% |
| 2022-03-07 | 98.70 | 98.70 | 98.70 | 98.70 | -0.794% | 160 | -7.880% |
| 2022-03-03 | 99.49 | 99.49 | 99.49 | 99.49 | +0.586% | 323 | -8.612% |
| 2022-03-02 | 98.99 | 98.99 | 98.91 | 98.91 | -0.509% | 2,060 | -8.076% |
| 2022-03-01 | 99.42 | 99.42 | 99.42 | 99.42 | +0.380% | 5,136 | -8.544% |
| 2022-02-25 | 99.30 | 99.30 | 99.04 | 99.04 | +0.711% | 3,880 | -8.197% |
| 2022-02-23 | 98.34 | 98.34 | 98.34 | 98.34 | -0.101% | 1,085 | -7.544% |
| 2022-02-18 | 98.44 | 98.44 | 98.44 | 98.44 | -0.111% | 700 | -7.637% |
| 2022-02-17 | 98.80 | 98.80 | 98.55 | 98.55 | -0.293% | 741 | -7.740% |
| 2022-02-11 | 98.84 | 98.84 | 98.84 | 98.84 | -0.554% | 2,000 | -8.010% |
| 2022-02-10 | 99.28 | 99.39 | 99.28 | 99.39 | -0.361% | 1,200 | -8.520% |
| 2022-02-09 | 99.75 | 99.75 | 99.75 | 99.75 | -0.250% | 1,440 | -8.850% |
| 2022-02-03 | 100.00 | 100.00 | 100.00 | 100.00 | -0.100% | 100 | -9.078% |
| 2022-01-31 | 100.10 | 100.10 | 100.10 | 100.10 | +0.462% | 2,948 | -9.168% |
| 2022-01-28 | 99.64 | 99.64 | 99.64 | 99.64 | -1.102% | 188 | -8.749% |
| 2022-01-26 | 100.75 | 100.75 | 100.75 | 100.75 | +0.509% | 291 | -9.754% |
| 2022-01-25 | 100.24 | 100.24 | 100.24 | 100.24 | -0.624% | 910 | -9.295% |
| 2022-01-21 | 100.87 | 100.87 | 100.87 | 100.87 | -0.714% | 1,200 | -9.861% |
| 2022-01-20 | 101.59 | 101.59 | 101.59 | 101.59 | +0.043% | 140 | -10.505% |
| 2022-01-19 | 101.55 | 101.55 | 101.55 | 101.55 | -0.615% | 158 | -10.467% |
| 2022-01-12 | 102.18 | 102.18 | 102.18 | 102.18 | +0.769% | 1,960 | -11.017% |
| 2022-01-07 | 101.40 | 101.40 | 101.40 | 101.40 | -0.637% | 2,915 | -10.333% |
| 2022-01-06 | 101.70 | 102.05 | 101.70 | 102.05 | -0.299% | 2,095 | -10.904% |
| 2022-01-05 | 102.33 | 102.36 | 102.32 | 102.36 | -0.336% | 8,552 | -11.171% |
| 2022-01-04 | 102.70 | 102.70 | 102.70 | 102.70 | 0.000% | 913 | -11.469% |