ISVFF
ISHARES V PL S&P 500 UCIT
stockOTCETF
EODOct 2, 2026
13.43USD-0.415%(-0.06)27,988
ISVFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.40 | 13.43 | 13.40 | 13.43 | -0.415% | 27,988 | 0.000% |
| 2026-10-01 | 13.57 | 13.61 | 13.42 | 13.49 | -1.981% | 175,149 | -0.415% |
| 2026-09-30 | 13.76 | 13.79 | 13.75 | 13.76 | +0.044% | 5,296 | -2.388% |
| 2026-09-29 | 13.78 | 13.78 | 13.76 | 13.76 | -0.652% | 16,492 | -2.345% |
| 2026-09-28 | 13.84 | 13.85 | 13.84 | 13.85 | +0.655% | 1,718 | -2.982% |
| 2026-09-25 | 13.70 | 13.76 | 13.70 | 13.76 | -0.385% | 8,631 | -2.346% |
| 2026-09-24 | 13.83 | 13.85 | 13.81 | 13.81 | +0.656% | 34,469 | -2.722% |
| 2026-09-23 | 13.78 | 13.78 | 13.72 | 13.72 | +0.219% | 15,630 | -2.084% |
| 2026-09-22 | 13.69 | 13.69 | 13.69 | 13.69 | +0.096% | 10,567 | -1.869% |
| 2026-09-21 | 13.53 | 13.68 | 13.53 | 13.68 | +0.788% | 26,303 | -1.775% |
| 2026-09-18 | 13.58 | 13.58 | 13.54 | 13.57 | -0.623% | 6,812 | -1.001% |
| 2026-09-17 | 13.62 | 13.66 | 13.62 | 13.66 | +0.922% | 2,611 | -1.618% |
| 2026-09-16 | 13.56 | 13.56 | 13.53 | 13.53 | -0.077% | 10,629 | -0.711% |
| 2026-09-15 | 13.54 | 13.54 | 13.54 | 13.54 | +0.456% | 7,031 | -0.787% |
| 2026-09-14 | 13.48 | 13.48 | 13.48 | 13.48 | +0.742% | 809 | -0.335% |
| 2026-09-11 | 13.32 | 13.38 | 13.32 | 13.38 | -0.050% | 5,839 | +0.404% |
| 2026-09-10 | 13.41 | 13.41 | 13.39 | 13.39 | -0.075% | 2,017 | +0.354% |
| 2026-09-09 | 13.48 | 13.48 | 13.38 | 13.40 | -0.668% | 40,819 | +0.279% |
| 2026-09-08 | 13.54 | 13.54 | 13.49 | 13.49 | -2.707% | 64,407 | -0.391% |
| 2026-09-04 | 13.92 | 13.92 | 13.85 | 13.86 | -0.940% | 47,552 | -3.087% |
| 2026-09-02 | 14.06 | 14.06 | 13.99 | 13.99 | +1.312% | 3,775 | -3.998% |
| 2026-09-01 | 13.89 | 13.89 | 13.81 | 13.81 | +0.646% | 38,428 | -2.739% |
| 2026-08-31 | 13.80 | 13.80 | 13.72 | 13.72 | -0.711% | 5,820 | -2.110% |
| 2026-08-28 | 13.75 | 13.82 | 13.75 | 13.82 | -1.003% | 2,343 | -2.806% |
| 2026-08-27 | 13.93 | 13.96 | 13.93 | 13.96 | -0.662% | 36,009 | -3.782% |
| 2026-08-26 | 14.09 | 14.14 | 14.04 | 14.06 | -1.128% | 9,266 | -4.418% |
| 2026-08-25 | 14.12 | 14.22 | 14.09 | 14.22 | +0.948% | 7,427 | -5.497% |
| 2026-08-24 | 14.03 | 14.09 | 13.95 | 14.08 | -0.512% | 15,116 | -4.601% |
| 2026-08-21 | 13.99 | 14.15 | 13.99 | 14.15 | +0.585% | 27,271 | -5.089% |
| 2026-08-20 | 14.09 | 14.09 | 14.04 | 14.07 | -0.761% | 24,943 | -4.534% |
| 2026-08-19 | 13.94 | 14.21 | 13.94 | 14.18 | +3.075% | 20,284 | -5.260% |
| 2026-08-18 | 13.70 | 13.76 | 13.68 | 13.76 | +2.131% | 100,372 | -2.347% |
| 2026-08-17 | 13.55 | 13.55 | 13.47 | 13.47 | -0.310% | 633 | -0.266% |
| 2026-08-14 | 13.48 | 13.51 | 13.48 | 13.51 | -0.881% | 3,305 | -0.575% |
| 2026-08-13 | 13.56 | 13.63 | 13.56 | 13.63 | -0.046% | 2,127 | -1.451% |
| 2026-08-12 | 13.44 | 13.64 | 13.44 | 13.64 | +0.489% | 19,052 | -1.497% |
| 2026-08-11 | 13.57 | 13.57 | 13.57 | 13.57 | +0.757% | 22,129 | -1.015% |
| 2026-08-10 | 13.44 | 13.47 | 13.44 | 13.47 | +1.256% | 15,188 | -0.265% |
| 2026-08-07 | 13.27 | 13.30 | 13.27 | 13.30 | +0.550% | 1,073 | +0.988% |
| 2026-08-06 | 13.22 | 13.23 | 13.19 | 13.23 | -0.117% | 24,174 | +1.543% |
| 2026-08-05 | 13.31 | 13.31 | 13.14 | 13.25 | +1.602% | 16,707 | +1.424% |
| 2026-08-04 | 13.05 | 13.05 | 13.04 | 13.04 | -0.382% | 25,760 | +3.049% |
| 2026-08-03 | 13.08 | 13.09 | 13.02 | 13.09 | -1.236% | 4,950 | +2.655% |
| 2026-07-30 | 13.17 | 13.25 | 13.11 | 13.25 | -2.043% | 16,005 | +1.386% |
| 2026-07-29 | 13.53 | 13.53 | 13.51 | 13.53 | +0.124% | 60,675 | -0.685% |
| 2026-07-28 | 13.46 | 13.55 | 13.46 | 13.51 | +1.872% | 18,911 | -0.562% |
| 2026-07-27 | 13.25 | 13.26 | 13.24 | 13.26 | +0.663% | 31,356 | +1.300% |
| 2026-07-24 | 13.17 | 13.17 | 13.17 | 13.17 | +0.875% | 3,828 | +1.972% |
| 2026-07-23 | 12.93 | 13.06 | 12.93 | 13.06 | +0.994% | 9,712 | +2.864% |
| 2026-07-22 | 12.92 | 12.93 | 12.92 | 12.93 | +0.155% | 13,936 | +3.887% |
| 2026-07-21 | 12.79 | 12.91 | 12.77 | 12.91 | -0.209% | 27,289 | +4.048% |
| 2026-07-20 | 12.94 | 12.94 | 12.94 | 12.94 | -0.919% | 4,042 | +3.830% |
| 2026-07-17 | 13.16 | 13.16 | 13.01 | 13.06 | +0.450% | 23,407 | +2.876% |
| 2026-07-16 | 13.00 | 13.00 | 13.00 | 13.00 | +1.037% | 34,458 | +3.339% |
| 2026-07-15 | 12.76 | 12.87 | 12.76 | 12.87 | +0.423% | 90,766 | +4.411% |
| 2026-07-14 | 12.93 | 12.93 | 12.75 | 12.81 | -1.333% | 23,739 | +4.852% |
| 2026-07-10 | 13.06 | 13.06 | 12.97 | 12.99 | -0.200% | 15,963 | +3.455% |
| 2026-07-09 | 13.19 | 13.19 | 13.01 | 13.01 | -1.672% | 17,470 | +3.248% |
| 2026-07-08 | 13.14 | 13.23 | 13.14 | 13.23 | +1.818% | 1,488 | +1.521% |
| 2026-07-06 | 13.00 | 13.00 | 13.00 | 13.00 | -1.570% | 6,455 | +3.367% |
| 2026-07-02 | 13.08 | 13.20 | 13.08 | 13.20 | +2.781% | 2,720 | +1.744% |
| 2026-07-01 | 12.85 | 12.85 | 12.85 | 12.85 | +0.667% | 1,531 | +4.574% |
| 2026-06-30 | 12.89 | 12.89 | 12.76 | 12.76 | -1.101% | 22,708 | +5.271% |
| 2026-06-26 | 12.87 | 12.93 | 12.87 | 12.90 | +1.993% | 2,959 | +4.112% |
| 2026-06-25 | 12.43 | 12.65 | 12.43 | 12.65 | +1.668% | 17,821 | +6.187% |
| 2026-06-24 | 12.44 | 12.44 | 12.44 | 12.44 | +1.841% | 14,214 | +7.958% |
| 2026-06-23 | 12.25 | 12.25 | 12.22 | 12.22 | +1.182% | 4,001 | +9.946% |
| 2026-06-22 | 12.06 | 12.08 | 12.03 | 12.08 | -0.147% | 3,184 | +11.245% |
| 2026-06-18 | 12.13 | 12.13 | 12.09 | 12.09 | -1.207% | 8,592 | +11.082% |
| 2026-06-17 | 12.19 | 12.24 | 12.17 | 12.24 | -0.294% | 6,093 | +9.741% |
| 2026-06-16 | 12.28 | 12.28 | 12.28 | 12.28 | -0.590% | 3,247 | +9.419% |
| 2026-06-15 | 12.30 | 12.35 | 12.30 | 12.35 | +0.076% | 104,692 | +8.773% |
| 2026-06-12 | 12.38 | 12.38 | 12.34 | 12.34 | -0.223% | 2,347 | +8.856% |
| 2026-06-11 | 12.34 | 12.37 | 12.34 | 12.37 | +0.042% | 129,487 | +8.613% |
| 2026-06-10 | 12.43 | 12.43 | 12.36 | 12.36 | -0.186% | 1,486 | +8.658% |
| 2026-06-09 | 12.33 | 12.39 | 12.33 | 12.39 | +0.371% | 25,680 | +8.457% |
| 2026-06-08 | 12.34 | 12.34 | 12.34 | 12.34 | -0.652% | 1,427 | +8.859% |
| 2026-06-05 | 12.41 | 12.42 | 12.41 | 12.42 | +1.794% | 5,480 | +8.149% |
| 2026-06-04 | 12.21 | 12.21 | 12.20 | 12.20 | +2.424% | 98,035 | +10.089% |
| 2026-06-03 | 11.86 | 11.92 | 11.83 | 11.91 | +0.448% | 41,911 | +12.758% |
| 2026-06-01 | 11.95 | 11.95 | 11.86 | 11.86 | -1.195% | 6,348 | +13.263% |
| 2026-05-29 | 12.00 | 12.00 | 12.00 | 12.00 | -0.824% | 1,769 | +11.909% |
| 2026-05-28 | 12.14 | 12.14 | 12.10 | 12.10 | +0.960% | 12,727 | +10.987% |
| 2026-05-27 | 12.03 | 12.03 | 11.99 | 11.99 | -0.034% | 9,427 | +12.053% |
| 2026-05-26 | 11.95 | 11.99 | 11.95 | 11.99 | -0.880% | 2,023 | +12.014% |
| 2026-05-22 | 12.00 | 12.10 | 12.00 | 12.10 | +1.849% | 1,495 | +11.028% |
| 2026-05-21 | 11.77 | 11.88 | 11.77 | 11.88 | +1.026% | 33,394 | +13.082% |
| 2026-05-20 | 11.80 | 11.80 | 11.76 | 11.76 | -0.563% | 5,854 | +14.241% |
| 2026-05-19 | 11.83 | 11.83 | 11.83 | 11.83 | +1.546% | 956 | +13.598% |
| 2026-05-18 | 11.68 | 11.68 | 11.65 | 11.65 | -1.475% | 7,476 | +15.355% |
| 2026-05-14 | 11.81 | 11.82 | 11.70 | 11.82 | +0.293% | 52,280 | +13.653% |
| 2026-05-12 | 11.61 | 11.79 | 11.61 | 11.79 | +1.689% | 50,135 | +13.985% |
| 2026-05-11 | 11.63 | 11.64 | 11.57 | 11.59 | +0.159% | 34,597 | +15.911% |
| 2026-05-08 | 11.60 | 11.60 | 11.53 | 11.57 | -0.331% | 9,059 | +16.095% |
| 2026-05-07 | 11.69 | 11.69 | 11.61 | 11.61 | -0.581% | 31,809 | +15.711% |
| 2026-05-06 | 11.65 | 11.68 | 11.65 | 11.68 | -0.384% | 3,444 | +15.040% |
| 2026-05-05 | 11.69 | 11.73 | 11.62 | 11.72 | +0.354% | 34,467 | +14.598% |
| 2026-05-04 | 11.66 | 11.68 | 11.66 | 11.68 | -0.464% | 21,721 | +15.003% |
| 2026-05-01 | 11.74 | 11.74 | 11.74 | 11.74 | +0.342% | 585 | +14.470% |
| 2026-04-30 | 11.70 | 11.70 | 11.70 | 11.70 | +2.230% | 4,239 | +14.862% |
| 2026-04-29 | 11.44 | 11.44 | 11.44 | 11.44 | -1.031% | 1,757 | +17.423% |
| 2026-04-28 | 11.56 | 11.56 | 11.56 | 11.56 | -0.486% | 3,932 | +16.212% |
| 2026-04-27 | 11.58 | 11.62 | 11.58 | 11.62 | +0.582% | 2,273 | +15.648% |
| 2026-04-24 | 11.58 | 11.58 | 11.55 | 11.55 | -1.549% | 22,091 | +16.321% |
| 2026-04-23 | 11.75 | 11.75 | 11.73 | 11.73 | -0.972% | 39,606 | +14.519% |
| 2026-04-22 | 11.85 | 11.85 | 11.85 | 11.85 | +0.681% | 4,375 | +13.406% |
| 2026-04-21 | 11.77 | 11.83 | 11.74 | 11.77 | -1.462% | 28,511 | +14.178% |
| 2026-04-20 | 11.96 | 11.96 | 11.94 | 11.94 | +0.122% | 5,322 | +12.509% |
| 2026-04-17 | 11.93 | 11.93 | 11.93 | 11.93 | +1.016% | 8,420 | +12.646% |
| 2026-04-16 | 11.85 | 11.85 | 11.81 | 11.81 | -0.632% | 5,130 | +13.791% |
| 2026-04-15 | 11.89 | 11.89 | 11.88 | 11.88 | -0.876% | 10,452 | +13.072% |
| 2026-04-14 | 11.99 | 11.99 | 11.99 | 11.99 | +2.335% | 26,900 | +12.082% |
| 2026-04-13 | 11.85 | 11.85 | 11.71 | 11.71 | -1.683% | 18,061 | +14.699% |
| 2026-04-10 | 11.93 | 11.93 | 11.91 | 11.91 | -0.301% | 1,446 | +12.768% |
| 2026-04-09 | 11.96 | 11.96 | 11.95 | 11.95 | -0.697% | 23,485 | +12.429% |
| 2026-04-08 | 11.95 | 12.03 | 11.91 | 12.03 | +2.941% | 35,532 | +11.645% |
| 2026-04-07 | 11.78 | 11.78 | 11.69 | 11.69 | -0.489% | 33,633 | +14.928% |
| 2026-04-06 | 11.75 | 11.75 | 11.75 | 11.75 | -0.696% | 12,481 | +14.367% |
| 2026-04-02 | 11.87 | 11.87 | 11.83 | 11.83 | -0.145% | 38,566 | +13.571% |
| 2026-04-01 | 11.85 | 11.85 | 11.85 | 11.85 | +1.997% | 602 | +13.406% |
| 2026-03-31 | 11.68 | 11.75 | 11.61 | 11.61 | +0.028% | 19,951 | +15.671% |
| 2026-03-30 | 11.60 | 11.61 | 11.60 | 11.61 | +0.440% | 11,485 | +15.702% |
| 2026-03-27 | 11.69 | 11.69 | 11.56 | 11.56 | -1.684% | 33,993 | +16.212% |
| 2026-03-26 | 11.80 | 11.80 | 11.76 | 11.76 | +0.153% | 66,066 | +14.255% |
| 2026-03-25 | 11.74 | 11.74 | 11.74 | 11.74 | +1.171% | 840 | +14.430% |
| 2026-03-24 | 11.57 | 11.60 | 11.57 | 11.60 | -0.344% | 2,835 | +15.770% |
| 2026-03-23 | 11.68 | 11.76 | 11.64 | 11.64 | -0.613% | 90,704 | +15.373% |
| 2026-03-20 | 11.76 | 11.76 | 11.67 | 11.72 | -0.470% | 74,275 | +14.666% |
| 2026-03-19 | 11.83 | 11.83 | 11.76 | 11.77 | -0.595% | 42,568 | +14.127% |
| 2026-03-18 | 11.89 | 11.89 | 11.81 | 11.84 | -2.216% | 30,203 | +13.447% |
| 2026-03-17 | 12.11 | 12.11 | 12.11 | 12.11 | +0.917% | 5,108 | +10.934% |
| 2026-03-16 | 12.06 | 12.10 | 12.00 | 12.00 | +0.368% | 69,774 | +11.951% |
| 2026-03-13 | 12.17 | 12.17 | 11.96 | 11.96 | -1.272% | 9,494 | +12.363% |
| 2026-03-12 | 12.15 | 12.16 | 12.11 | 12.11 | -0.690% | 51,911 | +10.934% |
| 2026-03-11 | 12.25 | 12.25 | 12.19 | 12.19 | -1.052% | 80,879 | +10.169% |
| 2026-03-10 | 12.32 | 12.32 | 12.32 | 12.32 | +0.311% | 505 | +9.009% |
| 2026-03-09 | 12.14 | 12.29 | 12.14 | 12.29 | +1.107% | 69,703 | +9.348% |
| 2026-03-06 | 12.15 | 12.15 | 12.15 | 12.15 | -1.670% | 2,441 | +10.559% |
| 2026-03-05 | 12.50 | 12.50 | 12.36 | 12.36 | -2.344% | 13,675 | +8.712% |
| 2026-03-04 | 12.55 | 12.65 | 12.33 | 12.65 | +0.305% | 45,855 | +6.164% |
| 2026-03-03 | 12.48 | 12.73 | 12.45 | 12.62 | -1.276% | 14,290 | +6.488% |
| 2026-03-02 | 12.69 | 12.78 | 12.69 | 12.78 | +0.122% | 19,634 | +5.130% |
| 2026-02-27 | 12.76 | 12.76 | 12.76 | 12.76 | +1.087% | 15,915 | +5.258% |
| 2026-02-26 | 12.56 | 12.63 | 12.56 | 12.63 | -0.481% | 33,611 | +6.402% |
| 2026-02-25 | 12.69 | 12.69 | 12.60 | 12.69 | -0.168% | 36,206 | +5.890% |
| 2026-02-24 | 12.69 | 12.71 | 12.69 | 12.71 | +1.532% | 7,796 | +5.713% |
| 2026-02-20 | 12.53 | 12.53 | 12.52 | 12.52 | -0.348% | 3,373 | +7.333% |
| 2026-02-19 | 12.57 | 12.57 | 12.56 | 12.56 | -1.258% | 3,041 | +6.959% |
| 2026-02-18 | 12.61 | 12.72 | 12.61 | 12.72 | +0.542% | 3,884 | +5.614% |
| 2026-02-17 | 12.61 | 12.65 | 12.61 | 12.65 | +0.158% | 31,703 | +6.187% |
| 2026-02-13 | 12.51 | 12.67 | 12.51 | 12.63 | +1.240% | 8,802 | +6.354% |
| 2026-02-12 | 12.49 | 12.52 | 12.48 | 12.48 | -0.559% | 36,743 | +7.673% |
| 2026-02-11 | 12.41 | 12.55 | 12.36 | 12.55 | +0.245% | 26,414 | +7.070% |
| 2026-02-10 | 12.55 | 12.55 | 12.52 | 12.52 | -0.030% | 3,972 | +7.333% |
| 2026-02-09 | 12.55 | 12.55 | 12.52 | 12.52 | +0.543% | 17,932 | +7.301% |
| 2026-02-05 | 12.47 | 12.50 | 12.44 | 12.45 | -0.746% | 9,538 | +7.884% |
| 2026-02-04 | 12.40 | 12.55 | 12.40 | 12.55 | +1.291% | 34,917 | +7.079% |
| 2026-02-03 | 12.47 | 12.47 | 12.39 | 12.39 | -0.990% | 14,114 | +8.461% |
| 2026-02-02 | 12.46 | 12.51 | 12.46 | 12.51 | +1.418% | 8,119 | +7.388% |
| 2026-01-30 | 12.30 | 12.34 | 12.30 | 12.34 | +0.050% | 18,034 | +8.910% |
| 2026-01-29 | 12.34 | 12.34 | 12.33 | 12.33 | +0.554% | 14,084 | +8.965% |
| 2026-01-28 | 12.38 | 12.41 | 12.26 | 12.26 | -2.040% | 34,267 | +9.569% |
| 2026-01-27 | 12.42 | 12.52 | 12.42 | 12.52 | -1.371% | 6,025 | +7.334% |
| 2026-01-26 | 12.65 | 12.69 | 12.61 | 12.69 | +0.314% | 16,511 | +5.862% |
| 2026-01-23 | 12.65 | 12.65 | 12.51 | 12.65 | -0.401% | 52,181 | +6.194% |
| 2026-01-22 | 12.70 | 12.70 | 12.70 | 12.70 | +0.914% | 7,920 | +5.769% |
| 2026-01-21 | 12.50 | 12.65 | 12.50 | 12.59 | +1.749% | 5,015 | +6.736% |
| 2026-01-20 | 12.42 | 12.49 | 12.37 | 12.37 | -0.750% | 15,812 | +8.602% |
| 2026-01-16 | 12.52 | 12.57 | 12.46 | 12.46 | -1.342% | 21,064 | +7.788% |
| 2026-01-15 | 12.52 | 12.63 | 12.45 | 12.63 | -0.526% | 68,226 | +6.341% |
| 2026-01-14 | 12.55 | 12.70 | 12.55 | 12.70 | +1.405% | 23,965 | +5.782% |
| 2026-01-13 | 12.55 | 12.61 | 12.48 | 12.52 | -0.810% | 156,134 | +7.268% |
| 2026-01-12 | 12.60 | 12.63 | 12.48 | 12.63 | -0.609% | 50,952 | +6.399% |
| 2026-01-09 | 12.70 | 12.71 | 12.64 | 12.70 | -0.803% | 24,052 | +5.750% |
| 2026-01-08 | 12.79 | 12.81 | 12.79 | 12.81 | -0.197% | 148,594 | +4.901% |
| 2026-01-07 | 12.82 | 12.85 | 12.78 | 12.83 | +1.677% | 333,448 | +4.695% |
| 2026-01-06 | 12.65 | 12.65 | 12.62 | 12.62 | +2.570% | 2,132 | +6.451% |
| 2026-01-05 | 12.36 | 12.36 | 12.30 | 12.30 | -0.630% | 22,734 | +9.187% |
| 2026-01-02 | 12.37 | 12.43 | 12.35 | 12.38 | -0.935% | 396,428 | +8.499% |
| 2025-12-31 | 12.51 | 12.51 | 12.50 | 12.50 | -0.133% | 8,400 | +7.484% |
| 2025-12-30 | 12.50 | 12.52 | 12.43 | 12.52 | -0.131% | 19,848 | +7.341% |
| 2025-12-29 | 12.53 | 12.53 | 12.53 | 12.53 | +0.500% | 7,897 | +7.201% |
| 2025-12-23 | 12.43 | 12.47 | 12.43 | 12.47 | +1.387% | 4,077 | +7.737% |
| 2025-12-18 | 12.30 | 12.30 | 12.30 | 12.30 | -0.361% | 26,626 | +9.231% |
| 2025-12-17 | 12.27 | 12.34 | 12.26 | 12.34 | +0.143% | 68,162 | +8.837% |
| 2025-12-16 | 12.33 | 12.33 | 12.33 | 12.33 | +0.128% | 2,192 | +8.993% |
| 2025-12-12 | 12.31 | 12.31 | 12.31 | 12.31 | +0.695% | 1,081 | +9.132% |
| 2025-12-11 | 12.22 | 12.22 | 12.22 | 12.22 | +1.875% | 47,193 | +9.890% |
| 2025-12-10 | 12.00 | 12.00 | 12.00 | 12.00 | -0.166% | 2,912 | +11.951% |
| 2025-12-09 | 12.12 | 12.13 | 12.02 | 12.02 | -0.823% | 65,026 | +11.765% |
| 2025-12-08 | 12.23 | 12.23 | 12.12 | 12.12 | -1.194% | 92,509 | +10.844% |
| 2025-12-05 | 12.27 | 12.27 | 12.27 | 12.27 | +0.289% | 664 | +9.521% |
| 2025-12-04 | 12.35 | 12.35 | 12.23 | 12.23 | -1.754% | 20,685 | +9.837% |
| 2025-12-03 | 12.42 | 12.46 | 12.38 | 12.45 | +0.753% | 161,641 | +7.910% |
| 2025-12-02 | 12.36 | 12.36 | 12.36 | 12.36 | -0.271% | 133 | +8.724% |
| 2025-12-01 | 12.50 | 12.50 | 12.39 | 12.39 | -1.165% | 7,627 | +8.429% |
| 2025-11-28 | 12.61 | 12.61 | 12.53 | 12.54 | -0.853% | 45,452 | +7.166% |
| 2025-11-26 | 12.64 | 12.64 | 12.64 | 12.64 | +0.499% | 1,987 | +6.252% |
| 2025-11-25 | 12.57 | 12.60 | 12.57 | 12.58 | +1.735% | 2,362 | +6.783% |
| 2025-11-24 | 12.37 | 12.37 | 12.37 | 12.37 | +0.733% | 2,666 | +8.636% |
| 2025-11-21 | 12.21 | 12.28 | 12.21 | 12.28 | +0.960% | 24,291 | +9.432% |
| 2025-11-20 | 12.21 | 12.21 | 12.16 | 12.16 | -0.235% | 3,810 | +10.482% |
| 2025-11-19 | 12.11 | 12.19 | 12.11 | 12.19 | +0.282% | 11,270 | +10.222% |
| 2025-11-18 | 12.14 | 12.22 | 12.14 | 12.15 | -0.264% | 10,715 | +10.533% |
| 2025-11-17 | 12.19 | 12.19 | 12.19 | 12.19 | -0.071% | 15,427 | +10.241% |
| 2025-11-14 | 12.09 | 12.19 | 12.09 | 12.19 | -0.882% | 11,194 | +10.163% |
| 2025-11-13 | 12.24 | 12.30 | 12.24 | 12.30 | +2.751% | 16,421 | +9.192% |
| 2025-11-11 | 11.96 | 11.97 | 11.96 | 11.97 | +2.479% | 8,273 | +12.196% |
| 2025-11-10 | 11.73 | 11.76 | 11.67 | 11.68 | +0.936% | 71,499 | +14.978% |
| 2025-11-07 | 11.58 | 11.58 | 11.58 | 11.58 | -0.280% | 14,074 | +16.053% |
| 2025-11-06 | 11.58 | 11.61 | 11.58 | 11.61 | -0.782% | 7,383 | +15.728% |
| 2025-11-05 | 11.59 | 11.70 | 11.59 | 11.70 | +0.980% | 7,276 | +14.823% |
| 2025-11-04 | 11.51 | 11.59 | 11.49 | 11.59 | +1.462% | 10,838 | +15.949% |
| 2025-10-31 | 11.43 | 11.47 | 11.42 | 11.42 | -0.459% | 9,940 | +17.644% |
| 2025-10-30 | 11.51 | 11.62 | 11.47 | 11.47 | +0.031% | 5,786 | +17.104% |
| 2025-10-29 | 11.56 | 11.56 | 11.47 | 11.47 | -1.616% | 8,768 | +17.140% |
| 2025-10-28 | 11.63 | 11.66 | 11.63 | 11.66 | +0.324% | 44,982 | +15.247% |
| 2025-10-27 | 11.64 | 11.64 | 11.62 | 11.62 | -0.991% | 11,181 | +15.621% |
| 2025-10-24 | 11.67 | 11.74 | 11.67 | 11.74 | +1.044% | 21,617 | +14.475% |
| 2025-10-23 | 11.61 | 11.61 | 11.61 | 11.61 | +0.072% | 8,652 | +15.671% |
| 2025-10-21 | 11.63 | 11.63 | 11.61 | 11.61 | +1.015% | 35,249 | +15.753% |
| 2025-10-20 | 11.49 | 11.49 | 11.49 | 11.49 | +0.902% | 69,250 | +16.928% |
| 2025-10-17 | 11.39 | 11.39 | 11.39 | 11.39 | +0.708% | 305 | +17.983% |
| 2025-10-15 | 11.00 | 11.41 | 11.00 | 11.31 | -0.409% | 44,210 | +18.819% |
| 2025-10-14 | 11.26 | 11.35 | 11.26 | 11.35 | -0.609% | 38,750 | +18.333% |
| 2025-10-10 | 11.53 | 11.53 | 11.42 | 11.42 | -0.983% | 9,112 | +17.612% |
| 2025-10-09 | 11.57 | 11.57 | 11.54 | 11.54 | -0.587% | 1,634 | +16.456% |
| 2025-10-08 | 11.60 | 11.60 | 11.60 | 11.60 | +0.378% | 1,081 | +15.772% |
| 2025-10-07 | 11.49 | 11.56 | 11.46 | 11.56 | +0.520% | 12,951 | +16.210% |
| 2025-10-06 | 11.51 | 11.51 | 11.50 | 11.50 | +0.361% | 5,016 | +16.814% |
| 2025-10-02 | 11.41 | 11.46 | 11.38 | 11.46 | +1.228% | 22,221 | +17.236% |
| 2025-10-01 | 11.24 | 11.32 | 11.24 | 11.32 | +3.810% | 18,308 | +18.676% |
| 2025-09-30 | 10.90 | 10.90 | 10.90 | 10.90 | +0.931% | 2,190 | +23.198% |
| 2025-09-29 | 10.83 | 10.84 | 10.77 | 10.80 | +0.505% | 122,271 | +24.345% |
| 2025-09-26 | 10.75 | 10.75 | 10.75 | 10.75 | -0.239% | 1,125 | +24.973% |
| 2025-09-25 | 10.83 | 10.83 | 10.78 | 10.78 | -1.253% | 6,873 | +24.674% |
| 2025-09-24 | 10.91 | 10.91 | 10.91 | 10.91 | +0.027% | 12,823 | +23.112% |
| 2025-09-23 | 10.93 | 10.93 | 10.91 | 10.91 | -0.323% | 15,444 | +23.146% |
| 2025-09-22 | 10.91 | 10.94 | 10.91 | 10.94 | +0.266% | 1,414 | +22.747% |
| 2025-09-19 | 10.94 | 10.95 | 10.90 | 10.92 | +0.193% | 7,129 | +23.074% |
| 2025-09-18 | 10.90 | 10.90 | 10.88 | 10.89 | -0.946% | 23,723 | +23.311% |
| 2025-09-17 | 10.91 | 11.00 | 10.91 | 11.00 | -6.950% | 29,878 | +22.145% |
| 2025-09-16 | 10.86 | 11.82 | 10.82 | 11.82 | +7.990% | 20,133 | +13.656% |
| 2025-09-15 | 10.99 | 10.99 | 10.95 | 10.95 | -0.996% | 10,044 | +22.736% |
| 2025-09-12 | 11.02 | 11.11 | 11.02 | 11.06 | -0.298% | 46,602 | +21.514% |
| 2025-09-11 | 11.02 | 11.15 | 11.02 | 11.09 | +1.486% | 103,654 | +21.152% |
| 2025-09-10 | 10.95 | 10.95 | 10.93 | 10.93 | -0.528% | 5,097 | +22.953% |
| 2025-09-09 | 10.98 | 10.98 | 10.98 | 10.98 | +0.999% | 18,503 | +22.304% |
| 2025-09-08 | 10.88 | 10.88 | 10.88 | 10.88 | -0.964% | 15,571 | +23.526% |
| 2025-09-05 | 10.97 | 10.98 | 10.97 | 10.98 | +0.650% | 773 | +22.335% |
| 2025-09-04 | 10.91 | 10.91 | 10.91 | 10.91 | +0.405% | 1,655 | +23.130% |
| 2025-09-03 | 10.91 | 10.91 | 10.87 | 10.87 | +0.212% | 15,376 | +23.629% |
| 2025-09-02 | 10.84 | 10.84 | 10.84 | 10.84 | -0.381% | 11,447 | +23.891% |
| 2025-08-29 | 10.89 | 10.89 | 10.88 | 10.88 | +0.317% | 2,701 | +23.418% |
| 2025-08-26 | 10.89 | 10.89 | 10.85 | 10.85 | +0.447% | 54,749 | +23.810% |
| 2025-08-25 | 10.92 | 10.92 | 10.80 | 10.80 | -1.529% | 19,400 | +24.363% |
| 2025-08-22 | 11.01 | 11.04 | 10.97 | 10.97 | -0.622% | 5,082 | +22.462% |
| 2025-08-21 | 11.04 | 11.04 | 11.04 | 11.04 | +1.365% | 1,367 | +21.700% |
| 2025-08-19 | 10.86 | 10.89 | 10.86 | 10.89 | -0.041% | 3,605 | +23.362% |
| 2025-08-18 | 10.91 | 10.91 | 10.89 | 10.89 | +1.156% | 6,732 | +23.311% |
| 2025-08-15 | 10.77 | 10.77 | 10.77 | 10.77 | +1.960% | 4,865 | +24.736% |
| 2025-08-14 | 10.58 | 10.63 | 10.56 | 10.56 | +0.258% | 6,621 | +27.181% |
| 2025-08-13 | 10.52 | 10.58 | 10.52 | 10.54 | +1.894% | 110,823 | +27.509% |
| 2025-08-12 | 10.39 | 10.43 | 10.34 | 10.34 | -0.435% | 43,269 | +29.924% |
| 2025-08-11 | 10.42 | 10.42 | 10.39 | 10.39 | +0.714% | 13,005 | +29.358% |
| 2025-08-08 | 10.31 | 10.31 | 10.31 | 10.31 | -0.081% | 1,974 | +30.281% |
| 2025-08-07 | 10.21 | 10.32 | 10.19 | 10.32 | -1.244% | 18,089 | +30.175% |
| 2025-08-06 | 10.53 | 10.53 | 10.42 | 10.45 | -0.760% | 15,653 | +28.556% |
| 2025-08-05 | 10.53 | 10.53 | 10.53 | 10.53 | +0.432% | 2,751 | +27.579% |
| 2025-08-04 | 10.45 | 10.48 | 10.45 | 10.48 | +0.343% | 17,598 | +28.131% |
| 2025-08-01 | 10.31 | 10.45 | 10.31 | 10.45 | -1.468% | 2,978 | +28.570% |
| 2025-07-31 | 10.60 | 10.60 | 10.60 | 10.60 | -0.799% | 7,264 | +26.682% |
| 2025-07-30 | 10.66 | 10.74 | 10.66 | 10.69 | -0.825% | 43,415 | +25.670% |
| 2025-07-28 | 10.72 | 10.78 | 10.72 | 10.78 | -0.338% | 3,620 | +24.633% |
| 2025-07-25 | 10.82 | 10.82 | 10.82 | 10.82 | -0.277% | 2,000 | +24.212% |
| 2025-07-24 | 10.88 | 10.88 | 10.85 | 10.85 | +3.192% | 30,550 | +23.868% |
| 2025-07-22 | 10.57 | 10.57 | 10.51 | 10.51 | +0.241% | 16,380 | +27.822% |
| 2025-07-21 | 10.48 | 10.48 | 10.48 | 10.48 | +0.320% | 17,696 | +28.131% |
| 2025-07-18 | 10.57 | 10.57 | 10.45 | 10.45 | -1.224% | 8,739 | +28.540% |
| 2025-07-17 | 10.61 | 10.61 | 10.50 | 10.58 | -0.553% | 41,299 | +26.967% |
| 2025-07-16 | 10.61 | 10.64 | 10.61 | 10.64 | +0.214% | 92,460 | +26.265% |
| 2025-07-15 | 10.62 | 10.62 | 10.62 | 10.62 | -0.684% | 3,358 | +26.535% |
| 2025-07-14 | 10.69 | 10.69 | 10.69 | 10.69 | -0.423% | 19,797 | +25.670% |
| 2025-07-11 | 10.78 | 10.78 | 10.74 | 10.74 | -1.560% | 2,841 | +25.138% |
| 2025-07-10 | 10.75 | 10.91 | 10.75 | 10.91 | +1.964% | 2,873 | +23.186% |
| 2025-07-09 | 10.73 | 10.73 | 10.70 | 10.70 | -1.110% | 20,259 | +25.606% |
| 2025-07-08 | 10.83 | 10.83 | 10.82 | 10.82 | +1.022% | 19,391 | +24.212% |
| 2025-07-07 | 10.74 | 10.74 | 10.65 | 10.71 | -0.551% | 25,310 | +25.481% |
| 2025-07-03 | 10.78 | 10.78 | 10.76 | 10.77 | -0.362% | 47,155 | +24.790% |
| 2025-07-02 | 10.80 | 10.80 | 10.80 | 10.80 | -0.644% | 22,629 | +24.338% |
| 2025-07-01 | 10.76 | 10.87 | 10.76 | 10.87 | +1.675% | 54,216 | +23.538% |
| 2025-06-30 | 10.70 | 10.70 | 10.70 | 10.70 | +0.008% | 158 | +25.606% |
| 2025-06-27 | 10.67 | 10.69 | 10.67 | 10.69 | -0.288% | 12,310 | +25.617% |
| 2025-06-26 | 10.73 | 10.73 | 10.73 | 10.73 | +1.211% | 6,035 | +25.255% |
| 2025-06-25 | 10.60 | 10.60 | 10.60 | 10.60 | -0.536% | 480 | +26.771% |
| 2025-06-24 | 10.54 | 10.65 | 10.54 | 10.65 | +1.372% | 47,938 | +26.092% |
| 2025-06-23 | 10.53 | 10.54 | 10.47 | 10.51 | +0.095% | 5,735 | +27.822% |
| 2025-06-20 | 10.50 | 10.50 | 10.41 | 10.50 | -0.289% | 45,449 | +27.944% |
| 2025-06-18 | 10.55 | 10.58 | 10.45 | 10.53 | -1.015% | 22,619 | +27.574% |
| 2025-06-17 | 10.64 | 10.64 | 10.64 | 10.64 | -0.417% | 11,380 | +26.279% |
| 2025-06-16 | 10.79 | 10.82 | 10.68 | 10.68 | -2.129% | 27,915 | +25.752% |
| 2025-06-13 | 10.64 | 10.95 | 10.64 | 10.92 | +1.213% | 16,978 | +23.075% |
| 2025-06-12 | 10.78 | 10.78 | 10.78 | 10.78 | +0.229% | 4,225 | +24.567% |
| 2025-06-11 | 10.69 | 10.76 | 10.69 | 10.76 | +0.942% | 6,723 | +24.852% |
| 2025-06-10 | 10.66 | 10.66 | 10.66 | 10.66 | +0.803% | 10,896 | +26.028% |
| 2025-06-09 | 10.62 | 10.62 | 10.57 | 10.57 | -0.423% | 20,302 | +27.040% |
| 2025-06-06 | 10.63 | 10.63 | 10.61 | 10.62 | -0.472% | 100,345 | +26.503% |
| 2025-06-05 | 10.49 | 10.68 | 10.49 | 10.67 | +0.235% | 9,363 | +25.905% |
| 2025-06-04 | 10.61 | 10.64 | 10.55 | 10.64 | +1.324% | 40,980 | +26.201% |
| 2025-06-03 | 10.51 | 10.51 | 10.51 | 10.51 | +0.853% | 13,613 | +27.872% |
| 2025-06-02 | 10.47 | 10.48 | 10.42 | 10.42 | -0.813% | 9,338 | +28.963% |
| 2025-05-30 | 10.43 | 10.50 | 10.43 | 10.50 | +0.896% | 24,709 | +27.915% |
| 2025-05-29 | 10.41 | 10.41 | 10.41 | 10.41 | -0.489% | 34,552 | +29.061% |
| 2025-05-27 | 10.43 | 10.46 | 10.43 | 10.46 | +1.554% | 4,625 | +28.429% |
| 2025-05-23 | 10.30 | 10.30 | 10.30 | 10.30 | -0.681% | 3,000 | +30.426% |
| 2025-05-22 | 10.34 | 10.37 | 10.23 | 10.37 | -1.079% | 33,444 | +29.538% |
| 2025-05-21 | 10.58 | 10.58 | 10.48 | 10.48 | -1.314% | 28,262 | +28.140% |
| 2025-05-20 | 10.64 | 10.67 | 10.60 | 10.62 | +1.563% | 2,621 | +26.456% |
| 2025-05-19 | 10.58 | 10.58 | 10.46 | 10.46 | +0.237% | 9,918 | +28.433% |
| 2025-05-16 | 10.44 | 10.44 | 10.44 | 10.44 | +1.480% | 256 | +28.737% |
| 2025-05-15 | 10.11 | 10.28 | 10.10 | 10.28 | -0.067% | 97,739 | +30.643% |
| 2025-05-14 | 10.45 | 10.45 | 10.29 | 10.29 | -1.845% | 111,996 | +30.555% |
| 2025-05-13 | 10.62 | 10.62 | 10.47 | 10.48 | -2.781% | 53,940 | +28.146% |
| 2025-05-12 | 10.65 | 10.80 | 10.65 | 10.78 | +1.494% | 10,716 | +24.582% |
| 2025-05-09 | 10.62 | 10.62 | 10.62 | 10.62 | +0.327% | 1,251 | +26.443% |
| 2025-05-08 | 10.64 | 10.65 | 10.59 | 10.59 | -1.485% | 26,574 | +26.856% |
| 2025-05-06 | 10.87 | 10.87 | 10.75 | 10.75 | -2.438% | 14,148 | +24.973% |
| 2025-05-05 | 11.02 | 11.02 | 11.02 | 11.02 | +0.526% | 1,008 | +21.926% |
| 2025-05-01 | 10.97 | 11.00 | 10.90 | 10.96 | -0.178% | 74,519 | +22.568% |
| 2025-04-30 | 11.00 | 11.98 | 10.98 | 10.98 | -0.213% | 48,655 | +22.351% |
| 2025-04-29 | 11.00 | 11.00 | 11.00 | 11.00 | +0.672% | 443 | +22.090% |
| 2025-04-28 | 10.93 | 10.93 | 10.93 | 10.93 | +1.529% | 3,210 | +22.910% |
| 2025-04-25 | 10.81 | 10.81 | 10.77 | 10.77 | -0.333% | 10,696 | +24.790% |
| 2025-04-24 | 10.78 | 10.85 | 10.78 | 10.80 | -0.315% | 35,159 | +24.374% |
| 2025-04-23 | 10.85 | 10.87 | 10.84 | 10.84 | +2.177% | 33,663 | +23.982% |
| 2025-04-22 | 10.57 | 10.60 | 10.57 | 10.60 | +1.776% | 26,423 | +26.682% |
| 2025-04-21 | 10.49 | 10.49 | 10.42 | 10.42 | -4.665% | 718 | +28.931% |
| 2025-04-16 | 10.88 | 10.93 | 10.85 | 10.93 | -0.242% | 106,605 | +22.916% |
| 2025-04-15 | 10.91 | 10.96 | 10.91 | 10.96 | +0.380% | 1,728 | +22.619% |
| 2025-04-14 | 10.91 | 10.91 | 10.91 | 10.91 | +2.487% | 7,317 | +23.085% |
| 2025-04-11 | 10.65 | 10.65 | 10.65 | 10.65 | -1.009% | 29,758 | +26.147% |
| 2025-04-10 | 10.88 | 10.88 | 10.69 | 10.76 | -0.474% | 13,875 | +24.873% |
| 2025-04-09 | 10.39 | 10.81 | 10.39 | 10.81 | -0.026% | 18,207 | +24.282% |
| 2025-04-08 | 10.84 | 10.84 | 10.81 | 10.81 | +2.611% | 7,137 | +24.249% |
| 2025-04-07 | 10.54 | 10.54 | 10.54 | 10.54 | -2.960% | 9,882 | +27.493% |
| 2025-04-04 | 10.86 | 10.86 | 10.86 | 10.86 | -4.748% | 20,874 | +23.720% |
| 2025-04-03 | 11.43 | 11.43 | 11.40 | 11.40 | +0.743% | 451 | +17.845% |
| 2025-04-02 | 11.32 | 11.32 | 11.32 | 11.32 | -1.370% | 1,868 | +18.721% |
| 2025-04-01 | 11.46 | 11.52 | 11.46 | 11.47 | +0.149% | 21,372 | +17.094% |
| 2025-03-28 | 11.47 | 11.47 | 11.46 | 11.46 | -0.341% | 4,043 | +17.269% |
| 2025-03-27 | 11.49 | 11.49 | 11.49 | 11.49 | +0.481% | 5,513 | +16.869% |
| 2025-03-25 | 11.62 | 11.62 | 11.44 | 11.44 | -1.837% | 12,632 | +17.431% |
| 2025-03-24 | 11.60 | 11.65 | 11.60 | 11.65 | +0.279% | 9,723 | +15.274% |
| 2025-03-21 | 11.54 | 11.62 | 11.54 | 11.62 | +0.360% | 2,515 | +15.595% |
| 2025-03-20 | 11.61 | 11.63 | 11.58 | 11.58 | +0.862% | 27,797 | +16.011% |
| 2025-03-19 | 11.48 | 11.48 | 11.48 | 11.48 | -0.990% | 830 | +17.012% |
| 2025-03-18 | 11.60 | 11.60 | 11.60 | 11.60 | -0.438% | 25,891 | +15.853% |
| 2025-03-17 | 11.53 | 11.65 | 11.53 | 11.65 | +1.549% | 19,785 | +15.346% |
| 2025-03-14 | 11.47 | 11.47 | 11.47 | 11.47 | +0.784% | 3,511 | +17.133% |
| 2025-03-13 | 11.43 | 11.43 | 11.38 | 11.38 | -0.958% | 9,543 | +18.051% |
| 2025-03-12 | 11.47 | 11.49 | 11.47 | 11.49 | -1.023% | 10,826 | +16.920% |
| 2025-03-11 | 11.58 | 11.61 | 11.45 | 11.61 | -0.845% | 8,471 | +15.723% |
| 2025-03-10 | 11.66 | 11.82 | 11.66 | 11.71 | -1.099% | 20,133 | +14.746% |
| 2025-03-07 | 11.53 | 11.88 | 11.53 | 11.84 | +0.606% | 5,174 | +13.485% |
| 2025-03-06 | 11.77 | 11.77 | 11.77 | 11.77 | +0.525% | 4,639 | +14.172% |
| 2025-03-05 | 11.74 | 11.74 | 11.71 | 11.71 | -0.770% | 8,127 | +14.771% |
| 2025-03-04 | 11.80 | 11.80 | 11.80 | 11.80 | -0.290% | 1,440 | +13.888% |
| 2025-03-03 | 11.79 | 11.83 | 11.79 | 11.83 | +0.718% | 19,423 | +13.558% |
| 2025-02-27 | 11.73 | 11.75 | 11.73 | 11.75 | +0.212% | 18,119 | +14.373% |
| 2025-02-26 | 11.72 | 11.72 | 11.72 | 11.72 | 0.000% | 21,465 | +14.615% |