ISVIF
ISHARES VII PLC 7 10Y GVT
stockOTCETF
EODOct 2, 2026
147.34USD-0.617%(-0.92)13,574
ISVIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 148.56 | 148.56 | 147.34 | 147.34 | -0.617% | 13,574 | 0.000% |
| 2026-10-01 | 147.21 | 148.70 | 147.21 | 148.25 | +0.572% | 54,148 | -0.617% |
| 2026-09-30 | 147.86 | 147.99 | 147.00 | 147.41 | -0.498% | 12,148 | -0.049% |
| 2026-09-29 | 147.67 | 148.50 | 147.67 | 148.15 | -0.240% | 13,595 | -0.547% |
| 2026-09-28 | 147.63 | 148.51 | 147.61 | 148.51 | -0.074% | 12,193 | -0.785% |
| 2026-09-25 | 148.39 | 149.14 | 147.91 | 148.62 | -0.074% | 61,400 | -0.858% |
| 2026-09-24 | 149.34 | 149.34 | 148.73 | 148.73 | -0.515% | 8,658 | -0.932% |
| 2026-09-23 | 149.78 | 149.78 | 148.38 | 149.50 | -0.413% | 13,831 | -1.442% |
| 2026-09-22 | 150.74 | 150.74 | 149.85 | 150.11 | +0.030% | 4,567 | -1.848% |
| 2026-09-21 | 150.32 | 150.69 | 150.07 | 150.07 | -0.054% | 33,179 | -1.819% |
| 2026-09-18 | 150.27 | 150.27 | 150.01 | 150.15 | -0.691% | 5,365 | -1.872% |
| 2026-09-17 | 150.72 | 151.23 | 150.70 | 151.19 | +0.071% | 6,124 | -2.549% |
| 2026-09-16 | 150.56 | 151.09 | 150.44 | 151.09 | +0.346% | 9,458 | -2.480% |
| 2026-09-15 | 149.94 | 150.57 | 149.94 | 150.57 | +0.054% | 9,133 | -2.143% |
| 2026-09-14 | 150.06 | 150.49 | 150.03 | 150.49 | -0.395% | 15,779 | -2.090% |
| 2026-09-11 | 150.70 | 151.08 | 150.62 | 151.08 | +0.430% | 12,182 | -2.477% |
| 2026-09-10 | 151.11 | 151.11 | 150.44 | 150.44 | -0.788% | 4,585 | -2.058% |
| 2026-09-09 | 152.29 | 152.32 | 151.63 | 151.63 | -0.243% | 70,592 | -2.829% |
| 2026-09-08 | 152.53 | 152.53 | 152.00 | 152.00 | -0.303% | 7,800 | -3.066% |
| 2026-09-04 | 152.52 | 152.54 | 151.98 | 152.46 | -0.073% | 6,420 | -3.359% |
| 2026-09-03 | 152.66 | 152.66 | 152.56 | 152.57 | +0.608% | 2,117 | -3.430% |
| 2026-09-02 | 152.41 | 152.44 | 151.65 | 151.65 | -0.550% | 27,235 | -2.843% |
| 2026-09-01 | 152.49 | 152.65 | 152.43 | 152.49 | -0.459% | 43,285 | -3.377% |
| 2026-08-31 | 152.62 | 153.19 | 152.05 | 153.19 | +0.126% | 7,174 | -3.821% |
| 2026-08-28 | 153.40 | 153.40 | 153.00 | 153.00 | -0.006% | 6,616 | -3.699% |
| 2026-08-27 | 153.64 | 153.64 | 153.01 | 153.01 | -0.338% | 6,663 | -3.705% |
| 2026-08-26 | 153.51 | 153.66 | 153.51 | 153.53 | +0.166% | 6,729 | -4.030% |
| 2026-08-25 | 153.47 | 153.66 | 153.27 | 153.27 | -0.337% | 4,126 | -3.871% |
| 2026-08-24 | 153.18 | 153.79 | 153.05 | 153.79 | +0.579% | 6,872 | -4.195% |
| 2026-08-21 | 153.07 | 153.10 | 152.82 | 152.91 | +0.215% | 17,293 | -3.641% |
| 2026-08-20 | 152.94 | 153.33 | 152.58 | 152.58 | -0.964% | 6,262 | -3.433% |
| 2026-08-19 | 153.77 | 154.06 | 153.27 | 154.06 | +0.625% | 8,494 | -4.364% |
| 2026-08-18 | 152.61 | 153.11 | 152.61 | 153.11 | +0.483% | 1,780 | -3.767% |
| 2026-08-17 | 152.98 | 153.03 | 152.37 | 152.37 | -0.457% | 7,014 | -3.302% |
| 2026-08-14 | 153.60 | 153.60 | 152.75 | 153.07 | -0.705% | 10,404 | -3.744% |
| 2026-08-13 | 153.58 | 154.16 | 153.58 | 154.16 | +0.779% | 7,002 | -4.422% |
| 2026-08-12 | 153.36 | 153.54 | 152.97 | 152.97 | -0.292% | 4,011 | -3.678% |
| 2026-08-11 | 152.95 | 153.41 | 152.41 | 153.41 | +0.721% | 18,731 | -3.960% |
| 2026-08-10 | 152.89 | 152.89 | 152.32 | 152.32 | -0.968% | 17,729 | -3.267% |
| 2026-08-07 | 153.61 | 153.81 | 152.79 | 153.81 | +0.867% | 11,884 | -4.204% |
| 2026-08-06 | 153.21 | 153.31 | 152.48 | 152.48 | -0.649% | 2,593 | -3.374% |
| 2026-08-05 | 153.48 | 153.48 | 153.48 | 153.48 | +0.349% | 1,915 | -4.001% |
| 2026-08-04 | 153.41 | 153.93 | 152.90 | 152.95 | -0.217% | 8,351 | -3.665% |
| 2026-08-03 | 152.87 | 153.28 | 152.25 | 153.28 | +1.006% | 214,384 | -3.874% |
| 2026-07-31 | 152.47 | 152.47 | 151.75 | 151.75 | -1.093% | 1,174 | -2.907% |
| 2026-07-30 | 153.12 | 153.43 | 152.93 | 153.43 | +0.359% | 98,180 | -3.968% |
| 2026-07-29 | 153.31 | 153.31 | 152.88 | 152.88 | -0.383% | 41,571 | -3.623% |
| 2026-07-28 | 153.29 | 153.77 | 153.29 | 153.47 | +0.011% | 5,838 | -3.992% |
| 2026-07-27 | 152.90 | 153.45 | 152.73 | 153.45 | +0.793% | 1,494 | -3.982% |
| 2026-07-24 | 152.85 | 153.27 | 152.24 | 152.24 | -0.336% | 209,257 | -3.220% |
| 2026-07-23 | 152.20 | 152.75 | 151.88 | 152.75 | -0.277% | 76,253 | -3.545% |
| 2026-07-22 | 152.75 | 153.18 | 152.25 | 153.18 | -0.300% | 4,822 | -3.812% |
| 2026-07-21 | 152.99 | 153.64 | 152.99 | 153.64 | -0.146% | 10,234 | -4.101% |
| 2026-07-20 | 153.48 | 153.86 | 153.40 | 153.86 | +0.301% | 30,859 | -4.240% |
| 2026-07-17 | 154.17 | 154.44 | 153.40 | 153.40 | -0.224% | 11,828 | -3.952% |
| 2026-07-16 | 153.47 | 153.75 | 153.47 | 153.75 | -0.000% | 3,977 | -4.167% |
| 2026-07-15 | 153.81 | 153.81 | 153.74 | 153.75 | +0.197% | 6,865 | -4.167% |
| 2026-07-14 | 153.58 | 153.58 | 152.92 | 153.44 | +0.249% | 4,510 | -3.978% |
| 2026-07-13 | 153.51 | 153.67 | 153.01 | 153.06 | -0.014% | 28,265 | -3.739% |
| 2026-07-10 | 153.64 | 154.26 | 153.08 | 153.08 | -0.366% | 4,804 | -3.752% |
| 2026-07-09 | 153.61 | 153.65 | 153.61 | 153.65 | -0.155% | 8,947 | -4.104% |
| 2026-07-08 | 153.25 | 153.88 | 153.25 | 153.88 | +0.302% | 3,090 | -4.252% |
| 2026-07-07 | 154.28 | 154.53 | 153.42 | 153.42 | -0.931% | 30,827 | -3.963% |
| 2026-07-06 | 154.28 | 154.86 | 153.84 | 154.86 | +0.204% | 3,144 | -4.858% |
| 2026-07-02 | 154.16 | 154.64 | 154.16 | 154.55 | +0.146% | 2,966 | -4.664% |
| 2026-07-01 | 154.15 | 154.36 | 154.15 | 154.32 | -0.259% | 34,901 | -4.525% |
| 2026-06-30 | 155.03 | 155.03 | 154.72 | 154.72 | -0.700% | 11,094 | -4.772% |
| 2026-06-29 | 155.27 | 155.81 | 155.16 | 155.81 | +0.686% | 771,967 | -5.438% |
| 2026-06-26 | 155.16 | 155.26 | 154.75 | 154.75 | -0.226% | 37,355 | -4.790% |
| 2026-06-25 | 155.23 | 155.36 | 155.10 | 155.10 | -0.102% | 6,020 | -5.005% |
| 2026-06-24 | 154.42 | 155.26 | 154.42 | 155.26 | +0.574% | 106,835 | -5.102% |
| 2026-06-23 | 154.02 | 154.59 | 153.91 | 154.37 | +0.103% | 34,062 | -4.557% |
| 2026-06-22 | 153.64 | 154.22 | 153.59 | 154.22 | -0.144% | 15,661 | -4.459% |
| 2026-06-18 | 154.22 | 154.90 | 153.93 | 154.44 | +0.450% | 429,214 | -4.596% |
| 2026-06-17 | 154.70 | 154.70 | 153.75 | 153.75 | -0.845% | 3,622 | -4.167% |
| 2026-06-16 | 154.14 | 155.06 | 154.14 | 155.06 | +0.619% | 5,740 | -4.977% |
| 2026-06-15 | 154.44 | 154.44 | 154.10 | 154.10 | -0.197% | 136,028 | -4.389% |
| 2026-06-12 | 153.80 | 154.49 | 153.80 | 154.41 | +0.310% | 5,075 | -4.577% |
| 2026-06-11 | 153.22 | 153.93 | 153.22 | 153.93 | +0.295% | 113,479 | -4.281% |
| 2026-06-10 | 153.33 | 153.49 | 153.24 | 153.48 | +0.017% | 6,823 | -3.999% |
| 2026-06-09 | 153.13 | 153.45 | 152.99 | 153.45 | -0.008% | 20,568 | -3.982% |
| 2026-06-08 | 153.17 | 153.50 | 152.98 | 153.46 | +0.128% | 17,419 | -3.990% |
| 2026-06-05 | 153.19 | 153.27 | 153.19 | 153.27 | -0.365% | 21,903 | -3.867% |
| 2026-06-04 | 154.05 | 154.05 | 153.43 | 153.83 | +0.202% | 12,017 | -4.218% |
| 2026-06-03 | 153.67 | 153.81 | 153.52 | 153.52 | -0.052% | 12,631 | -4.025% |
| 2026-06-02 | 154.21 | 154.21 | 153.60 | 153.60 | -0.403% | 7,157 | -4.074% |
| 2026-06-01 | 153.52 | 154.22 | 152.85 | 154.22 | +0.036% | 40,717 | -4.461% |
| 2026-05-29 | 153.91 | 154.37 | 153.91 | 154.16 | +0.191% | 7,772 | -4.426% |
| 2026-05-28 | 153.62 | 154.50 | 153.35 | 153.87 | +0.233% | 764,419 | -4.243% |
| 2026-05-27 | 153.81 | 153.95 | 153.51 | 153.51 | -0.013% | 32,118 | -4.020% |
| 2026-05-26 | 153.76 | 153.76 | 153.32 | 153.53 | +0.214% | 10,856 | -4.033% |
| 2026-05-22 | 152.70 | 153.20 | 152.68 | 153.20 | +0.012% | 13,634 | -3.827% |
| 2026-05-21 | 152.25 | 153.19 | 152.15 | 153.19 | +0.477% | 10,290 | -3.816% |
| 2026-05-20 | 151.90 | 153.02 | 151.74 | 152.46 | +0.501% | 162,943 | -3.357% |
| 2026-05-19 | 151.84 | 151.84 | 151.70 | 151.70 | -0.495% | 522,958 | -2.873% |
| 2026-05-18 | 152.49 | 152.49 | 152.36 | 152.45 | +0.075% | 18,709 | -3.353% |
| 2026-05-15 | 152.66 | 152.69 | 152.34 | 152.34 | -1.347% | 7,379 | -3.281% |
| 2026-05-14 | 154.08 | 154.42 | 153.72 | 154.42 | +0.842% | 5,819 | -4.584% |
| 2026-05-13 | 153.64 | 153.64 | 153.13 | 153.13 | -0.657% | 2,964 | -3.780% |
| 2026-05-12 | 153.80 | 154.24 | 153.58 | 154.14 | -0.371% | 7,859 | -4.412% |
| 2026-05-11 | 154.52 | 154.71 | 154.41 | 154.71 | -0.326% | 1,750 | -4.767% |
| 2026-05-08 | 154.79 | 155.22 | 154.79 | 155.22 | +0.800% | 3,817 | -5.077% |
| 2026-05-07 | 155.13 | 155.13 | 153.99 | 153.99 | -0.774% | 9,462 | -4.318% |
| 2026-05-06 | 154.64 | 155.19 | 154.20 | 155.19 | +0.406% | 12,483 | -5.058% |
| 2026-05-05 | 154.05 | 154.56 | 153.94 | 154.56 | +0.582% | 3,718 | -4.673% |
| 2026-05-04 | 154.61 | 154.61 | 153.62 | 153.67 | -0.740% | 10,394 | -4.118% |
| 2026-05-01 | 154.22 | 154.88 | 154.22 | 154.81 | +0.324% | 33,060 | -4.828% |
| 2026-04-30 | 154.12 | 154.31 | 153.80 | 154.31 | +0.043% | 5,330 | -4.519% |
| 2026-04-29 | 154.19 | 154.34 | 154.19 | 154.25 | -0.175% | 8,368 | -4.478% |
| 2026-04-28 | 154.42 | 154.52 | 154.42 | 154.52 | -0.566% | 7,741 | -4.645% |
| 2026-04-27 | 155.13 | 155.40 | 154.96 | 155.40 | +0.490% | 2,807 | -5.185% |
| 2026-04-24 | 155.04 | 155.15 | 154.64 | 154.64 | -0.478% | 3,932 | -4.720% |
| 2026-04-23 | 155.17 | 155.38 | 154.60 | 155.38 | +0.534% | 8,645 | -5.175% |
| 2026-04-22 | 155.00 | 155.44 | 154.52 | 154.55 | -0.459% | 9,599 | -4.668% |
| 2026-04-21 | 155.41 | 155.41 | 155.26 | 155.27 | -0.580% | 8,347 | -5.106% |
| 2026-04-20 | 155.74 | 156.17 | 153.82 | 156.17 | +0.009% | 2,869 | -5.656% |
| 2026-04-17 | 155.76 | 156.16 | 155.76 | 156.16 | +0.406% | 6,212 | -5.648% |
| 2026-04-16 | 155.14 | 155.53 | 155.14 | 155.53 | -0.013% | 11,355 | -5.265% |
| 2026-04-15 | 155.37 | 155.55 | 155.07 | 155.55 | -0.163% | 15,817 | -5.278% |
| 2026-04-14 | 155.04 | 155.80 | 154.75 | 155.80 | +0.250% | 6,705 | -5.432% |
| 2026-04-13 | 154.60 | 155.41 | 154.58 | 155.41 | +0.603% | 129,735 | -5.196% |
| 2026-04-10 | 154.81 | 154.81 | 154.48 | 154.48 | -0.109% | 11,440 | -4.624% |
| 2026-04-09 | 154.82 | 154.82 | 154.57 | 154.65 | +0.151% | 6,874 | -4.728% |
| 2026-04-08 | 155.01 | 155.50 | 154.42 | 154.42 | -0.375% | 20,670 | -4.585% |
| 2026-04-07 | 154.44 | 155.00 | 153.60 | 155.00 | +0.065% | 12,342 | -4.942% |
| 2026-04-06 | 154.96 | 154.96 | 154.30 | 154.90 | +0.539% | 10,934 | -4.881% |
| 2026-04-02 | 154.35 | 155.17 | 154.07 | 154.07 | +0.102% | 11,849 | -4.368% |
| 2026-04-01 | 154.36 | 155.11 | 153.91 | 153.91 | -0.316% | 22,197 | -4.270% |
| 2026-03-31 | 154.54 | 154.54 | 154.22 | 154.40 | +0.230% | 3,938 | -4.573% |
| 2026-03-30 | 154.05 | 154.05 | 154.05 | 154.05 | +0.355% | 1,780 | -4.354% |
| 2026-03-27 | 152.78 | 153.50 | 152.73 | 153.50 | -0.272% | 16,386 | -4.014% |
| 2026-03-26 | 153.92 | 155.39 | 153.48 | 153.92 | -0.223% | 35,630 | -4.276% |
| 2026-03-25 | 153.93 | 154.26 | 153.93 | 154.26 | +0.472% | 2,859 | -4.489% |
| 2026-03-24 | 153.16 | 153.67 | 153.16 | 153.54 | -0.568% | 77,014 | -4.038% |
| 2026-03-23 | 153.88 | 154.42 | 153.58 | 154.42 | +0.604% | 3,685 | -4.583% |
| 2026-03-20 | 153.81 | 153.81 | 153.40 | 153.49 | -0.948% | 1,257 | -4.007% |
| 2026-03-19 | 154.34 | 154.96 | 154.09 | 154.96 | +0.342% | 4,008 | -4.917% |
| 2026-03-18 | 155.39 | 155.40 | 154.43 | 154.43 | -0.827% | 5,204 | -4.591% |
| 2026-03-17 | 155.74 | 155.74 | 155.53 | 155.72 | +0.436% | 4,068 | -5.380% |
| 2026-03-16 | 155.19 | 155.36 | 155.04 | 155.04 | +0.119% | 4,336 | -4.968% |
| 2026-03-13 | 155.00 | 155.00 | 154.86 | 154.86 | +0.258% | 3,094 | -4.855% |
| 2026-03-12 | 155.23 | 155.29 | 154.46 | 154.46 | -0.477% | 3,023 | -4.609% |
| 2026-03-11 | 155.69 | 155.69 | 155.20 | 155.20 | -0.292% | 5,948 | -5.064% |
| 2026-03-10 | 156.50 | 156.52 | 155.65 | 155.65 | +0.107% | 13,463 | -5.342% |
| 2026-03-09 | 155.91 | 156.61 | 155.49 | 155.49 | -0.826% | 5,303 | -5.240% |
| 2026-03-06 | 155.87 | 156.78 | 155.87 | 156.78 | +0.828% | 5,822 | -6.023% |
| 2026-03-05 | 156.27 | 156.27 | 155.49 | 155.49 | -0.901% | 2,695 | -5.244% |
| 2026-03-04 | 156.89 | 156.91 | 156.67 | 156.91 | -0.329% | 50,819 | -6.098% |
| 2026-03-03 | 156.74 | 157.43 | 156.34 | 157.43 | +0.276% | 4,113 | -6.407% |
| 2026-03-02 | 157.42 | 157.42 | 156.99 | 156.99 | -0.673% | 7,618 | -6.149% |
| 2026-02-27 | 158.02 | 158.06 | 157.81 | 158.06 | +0.613% | 1,858 | -6.781% |
| 2026-02-26 | 157.30 | 157.30 | 157.09 | 157.09 | +0.090% | 853 | -6.210% |
| 2026-02-25 | 157.00 | 157.00 | 156.95 | 156.95 | +0.251% | 1,497 | -6.125% |
| 2026-02-24 | 157.00 | 157.60 | 156.56 | 156.56 | -0.135% | 4,573 | -5.890% |
| 2026-02-23 | 156.79 | 156.79 | 156.77 | 156.77 | +0.557% | 5,517 | -6.016% |
| 2026-02-20 | 156.41 | 156.41 | 155.90 | 155.90 | -0.287% | 1,354 | -5.492% |
| 2026-02-19 | 156.51 | 156.51 | 156.24 | 156.35 | -0.057% | 4,137 | -5.764% |
| 2026-02-18 | 156.31 | 156.44 | 156.31 | 156.44 | -0.090% | 15,725 | -5.817% |
| 2026-02-17 | 156.78 | 156.78 | 156.58 | 156.58 | -0.435% | 4,823 | -5.902% |
| 2026-02-13 | 156.65 | 157.27 | 156.47 | 157.27 | +0.746% | 8,259 | -6.311% |
| 2026-02-12 | 155.33 | 156.10 | 155.33 | 156.10 | +0.557% | 5,095 | -5.612% |
| 2026-02-11 | 155.35 | 155.35 | 155.23 | 155.23 | -0.196% | 7,621 | -5.086% |
| 2026-02-10 | 155.60 | 155.69 | 155.54 | 155.54 | +0.356% | 6,263 | -5.271% |
| 2026-02-09 | 154.76 | 154.99 | 154.76 | 154.99 | +0.249% | 7,447 | -4.934% |
| 2026-02-06 | 154.95 | 154.95 | 154.60 | 154.60 | +0.235% | 1,698 | -4.698% |
| 2026-02-05 | 154.76 | 154.84 | 154.24 | 154.24 | +0.080% | 3,975 | -4.474% |
| 2026-02-04 | 153.92 | 154.12 | 153.92 | 154.12 | -0.294% | 9,150 | -4.398% |
| 2026-02-03 | 153.88 | 154.57 | 153.67 | 154.57 | +0.361% | 12,992 | -4.679% |
| 2026-02-02 | 154.40 | 154.40 | 153.87 | 154.02 | -0.101% | 25,363 | -4.335% |
| 2026-01-29 | 154.23 | 154.26 | 154.09 | 154.17 | -0.226% | 4,666 | -4.432% |
| 2026-01-28 | 154.06 | 154.52 | 154.02 | 154.52 | -0.167% | 6,928 | -4.648% |
| 2026-01-27 | 154.50 | 154.78 | 154.45 | 154.78 | +0.526% | 3,461 | -4.808% |
| 2026-01-26 | 154.25 | 154.86 | 152.86 | 153.97 | -0.095% | 3,186 | -4.307% |
| 2026-01-23 | 153.86 | 154.22 | 153.75 | 154.12 | +0.426% | 16,969 | -4.398% |
| 2026-01-22 | 153.78 | 154.05 | 153.47 | 153.47 | -0.340% | 13,768 | -3.991% |
| 2026-01-21 | 153.72 | 153.99 | 153.72 | 153.99 | +0.312% | 173,353 | -4.318% |
| 2026-01-20 | 153.51 | 153.80 | 153.51 | 153.51 | -0.557% | 3,671 | -4.019% |
| 2026-01-16 | 154.73 | 154.73 | 154.37 | 154.37 | -0.691% | 10,109 | -4.554% |
| 2026-01-15 | 155.12 | 155.44 | 154.75 | 155.44 | +0.213% | 15,927 | -5.213% |
| 2026-01-14 | 155.14 | 155.15 | 154.94 | 155.11 | +0.206% | 6,569 | -5.011% |
| 2026-01-13 | 154.90 | 154.90 | 154.79 | 154.79 | +0.089% | 3,851 | -4.816% |
| 2026-01-12 | 154.63 | 154.66 | 154.63 | 154.66 | -0.129% | 1,384 | -4.731% |
| 2026-01-09 | 154.65 | 154.86 | 154.55 | 154.86 | -0.247% | 2,222 | -4.855% |
| 2026-01-08 | 154.62 | 155.24 | 154.62 | 155.24 | +0.219% | 4,045 | -5.089% |
| 2026-01-07 | 155.03 | 155.03 | 154.90 | 154.90 | -0.132% | 3,037 | -4.882% |
| 2026-01-06 | 154.86 | 155.11 | 154.51 | 155.11 | +0.237% | 23,417 | -5.007% |
| 2026-01-05 | 154.74 | 154.74 | 154.74 | 154.74 | -0.192% | 773 | -4.782% |
| 2026-01-02 | 154.59 | 155.04 | 154.59 | 155.04 | -0.617% | 29,993 | -4.965% |
| 2025-12-31 | 155.98 | 156.00 | 155.98 | 156.00 | +0.786% | 1,656 | -5.551% |
| 2025-12-30 | 154.81 | 155.68 | 154.76 | 154.78 | -0.175% | 50,842 | -4.809% |
| 2025-12-29 | 155.27 | 155.27 | 155.05 | 155.06 | -0.414% | 8,326 | -4.976% |
| 2025-12-26 | 155.70 | 155.70 | 155.70 | 155.70 | +0.586% | 656 | -5.369% |
| 2025-12-24 | 155.76 | 155.76 | 154.79 | 154.79 | +0.325% | 699 | -4.814% |
| 2025-12-23 | 154.51 | 154.95 | 154.22 | 154.29 | -0.199% | 17,758 | -4.505% |
| 2025-12-22 | 154.58 | 154.60 | 154.47 | 154.60 | +0.276% | 4,821 | -4.694% |
| 2025-12-19 | 154.84 | 154.88 | 154.17 | 154.17 | -0.517% | 5,885 | -4.432% |
| 2025-12-18 | 154.87 | 155.15 | 154.87 | 154.97 | +0.260% | 38,989 | -4.926% |
| 2025-12-17 | 154.44 | 154.98 | 154.10 | 154.57 | +0.368% | 18,027 | -4.679% |
| 2025-12-16 | 154.72 | 154.72 | 154.00 | 154.00 | -0.250% | 12,241 | -4.328% |
| 2025-12-15 | 154.52 | 154.52 | 154.39 | 154.39 | +0.589% | 2,928 | -4.566% |
| 2025-12-12 | 154.32 | 154.32 | 153.49 | 153.49 | -0.716% | 7,338 | -4.005% |
| 2025-12-11 | 154.81 | 154.84 | 154.59 | 154.59 | +0.276% | 2,620 | -4.692% |
| 2025-12-10 | 154.02 | 154.17 | 154.02 | 154.17 | +0.013% | 1,594 | -4.429% |
| 2025-12-09 | 154.49 | 154.49 | 153.95 | 154.15 | +0.198% | 14,092 | -4.416% |
| 2025-12-08 | 154.27 | 154.28 | 153.84 | 153.84 | -0.593% | 7,538 | -4.227% |
| 2025-12-05 | 154.88 | 154.88 | 154.59 | 154.76 | -0.132% | 1,833 | -4.795% |
| 2025-12-04 | 155.20 | 155.20 | 154.97 | 154.97 | +0.117% | 1,558 | -4.921% |
| 2025-12-03 | 155.15 | 155.66 | 154.70 | 154.78 | -0.131% | 9,459 | -4.810% |
| 2025-12-02 | 154.80 | 154.99 | 154.79 | 154.99 | +0.009% | 2,098 | -4.934% |
| 2025-12-01 | 155.06 | 155.06 | 154.93 | 154.97 | -0.471% | 21,591 | -4.926% |
| 2025-11-28 | 155.82 | 155.82 | 155.71 | 155.71 | -0.131% | 5,738 | -5.374% |
| 2025-11-26 | 155.72 | 155.91 | 155.61 | 155.91 | +0.372% | 5,197 | -5.498% |
| 2025-11-25 | 155.82 | 156.44 | 155.33 | 155.33 | +0.294% | 4,116 | -5.147% |
| 2025-11-24 | 155.23 | 155.32 | 154.88 | 154.88 | -0.059% | 3,612 | -4.868% |
| 2025-11-21 | 155.18 | 155.25 | 154.97 | 154.97 | +0.311% | 63,885 | -4.924% |
| 2025-11-20 | 154.49 | 154.49 | 154.49 | 154.49 | +0.110% | 1,317 | -4.629% |
| 2025-11-19 | 154.50 | 154.60 | 154.32 | 154.32 | +0.275% | 3,929 | -4.524% |
| 2025-11-18 | 154.60 | 154.60 | 153.90 | 153.90 | -0.578% | 4,281 | -4.261% |
| 2025-11-17 | 154.24 | 154.79 | 154.22 | 154.79 | +0.368% | 3,137 | -4.814% |
| 2025-11-14 | 154.56 | 154.59 | 154.22 | 154.22 | -0.396% | 2,306 | -4.463% |
| 2025-11-13 | 154.50 | 155.04 | 154.24 | 154.84 | -0.182% | 4,287 | -4.841% |
| 2025-11-12 | 155.12 | 155.12 | 155.12 | 155.12 | +0.330% | 1,351 | -5.014% |
| 2025-11-11 | 154.38 | 154.63 | 154.38 | 154.61 | +0.023% | 18,555 | -4.701% |
| 2025-11-10 | 154.39 | 154.63 | 154.26 | 154.57 | -0.035% | 12,466 | -4.679% |
| 2025-11-07 | 154.35 | 154.63 | 154.29 | 154.63 | +0.229% | 19,348 | -4.713% |
| 2025-11-06 | 154.02 | 154.27 | 154.02 | 154.27 | +0.340% | 4,700 | -4.495% |
| 2025-11-05 | 154.03 | 154.03 | 153.75 | 153.75 | -0.374% | 6,053 | -4.170% |
| 2025-11-04 | 154.20 | 154.33 | 154.20 | 154.33 | +0.519% | 1,752 | -4.529% |
| 2025-11-03 | 154.60 | 154.60 | 153.53 | 153.53 | -0.483% | 17,051 | -4.033% |
| 2025-10-31 | 154.18 | 154.28 | 154.18 | 154.28 | +0.193% | 1,701 | -4.497% |
| 2025-10-30 | 154.22 | 154.31 | 153.98 | 153.98 | -0.804% | 4,784 | -4.312% |
| 2025-10-29 | 155.15 | 155.23 | 155.15 | 155.23 | +0.011% | 2,087 | -5.081% |
| 2025-10-28 | 155.21 | 155.21 | 155.21 | 155.21 | +0.336% | 855 | -5.071% |
| 2025-10-27 | 154.63 | 154.76 | 154.63 | 154.69 | -0.129% | 2,280 | -4.752% |
| 2025-10-24 | 154.99 | 154.99 | 154.89 | 154.89 | -0.320% | 3,487 | -4.875% |
| 2025-10-23 | 155.31 | 155.39 | 155.31 | 155.39 | -0.399% | 1,397 | -5.179% |
| 2025-10-22 | 155.26 | 156.01 | 154.87 | 156.01 | +0.297% | 11,148 | -5.558% |
| 2025-10-21 | 155.63 | 155.63 | 155.37 | 155.55 | +0.378% | 4,779 | -5.277% |
| 2025-10-20 | 155.04 | 155.04 | 154.96 | 154.96 | -0.300% | 1,258 | -4.919% |
| 2025-10-17 | 154.77 | 155.43 | 154.77 | 155.43 | +0.512% | 5,955 | -5.205% |
| 2025-10-16 | 154.64 | 154.64 | 154.64 | 154.64 | -0.155% | 1,139 | -4.719% |
| 2025-10-15 | 154.91 | 154.91 | 154.88 | 154.88 | -0.140% | 2,192 | -4.867% |
| 2025-10-14 | 154.52 | 155.10 | 154.20 | 155.10 | +0.777% | 4,136 | -5.000% |
| 2025-10-13 | 153.91 | 153.91 | 153.90 | 153.90 | +0.098% | 1,166 | -4.263% |
| 2025-10-10 | 153.68 | 153.78 | 153.68 | 153.75 | +0.217% | 8,468 | -4.169% |
| 2025-10-09 | 153.40 | 153.42 | 153.20 | 153.42 | -0.061% | 12,379 | -3.961% |
| 2025-10-08 | 153.64 | 153.66 | 153.46 | 153.51 | +0.150% | 6,647 | -4.019% |
| 2025-10-07 | 153.24 | 153.28 | 153.24 | 153.28 | +0.009% | 7,968 | -3.875% |
| 2025-10-06 | 153.32 | 153.32 | 153.19 | 153.27 | -0.208% | 7,069 | -3.867% |
| 2025-10-03 | 153.51 | 153.59 | 153.51 | 153.59 | -0.012% | 939 | -4.067% |
| 2025-10-02 | 153.65 | 153.65 | 153.46 | 153.60 | +0.206% | 9,935 | -4.079% |
| 2025-10-01 | 153.79 | 153.86 | 153.12 | 153.29 | -0.083% | 7,816 | -3.881% |
| 2025-09-30 | 153.42 | 153.42 | 153.42 | 153.42 | +0.182% | 3,443 | -3.960% |
| 2025-09-29 | 153.14 | 153.14 | 153.14 | 153.14 | -0.007% | 973 | -3.785% |
| 2025-09-26 | 152.90 | 153.15 | 152.90 | 153.15 | +0.242% | 573 | -3.792% |
| 2025-09-25 | 152.78 | 152.78 | 152.78 | 152.78 | -0.381% | 3,931 | -3.559% |
| 2025-09-24 | 153.24 | 153.36 | 153.09 | 153.36 | -0.254% | 7,471 | -3.926% |
| 2025-09-23 | 153.11 | 153.75 | 153.03 | 153.75 | +0.396% | 4,068 | -4.170% |
| 2025-09-22 | 153.22 | 153.27 | 153.14 | 153.14 | -0.124% | 10,201 | -3.790% |
| 2025-09-19 | 153.42 | 153.42 | 153.33 | 153.33 | -0.173% | 2,844 | -3.909% |
| 2025-09-18 | 153.37 | 153.85 | 153.23 | 153.60 | -0.697% | 7,492 | -4.076% |
| 2025-09-17 | 154.15 | 154.68 | 154.15 | 154.68 | +0.007% | 9,432 | -4.745% |
| 2025-09-16 | 154.34 | 154.67 | 154.17 | 154.67 | +0.029% | 2,574 | -4.738% |
| 2025-09-15 | 154.14 | 154.62 | 154.14 | 154.62 | +0.611% | 4,213 | -4.710% |
| 2025-09-12 | 153.66 | 153.68 | 153.65 | 153.68 | -0.136% | 11,717 | -4.128% |
| 2025-09-11 | 154.57 | 154.57 | 153.89 | 153.89 | +0.163% | 1,744 | -4.258% |
| 2025-09-10 | 153.94 | 154.77 | 153.64 | 153.64 | -0.005% | 7,776 | -4.102% |
| 2025-09-09 | 153.82 | 153.84 | 153.65 | 153.65 | +0.020% | 7,699 | -4.107% |
| 2025-09-08 | 153.79 | 153.79 | 153.24 | 153.62 | +0.334% | 3,053 | -4.088% |
| 2025-09-05 | 153.87 | 153.87 | 153.11 | 153.11 | +0.104% | 31,770 | -3.768% |
| 2025-09-04 | 152.32 | 152.95 | 152.11 | 152.95 | +0.155% | 6,640 | -3.668% |
| 2025-09-03 | 152.09 | 152.71 | 152.09 | 152.71 | +0.711% | 2,832 | -3.519% |
| 2025-09-02 | 151.63 | 151.77 | 151.63 | 151.64 | +0.013% | 11,956 | -2.833% |
| 2025-08-29 | 151.74 | 152.04 | 151.62 | 151.62 | +0.028% | 6,530 | -2.820% |
| 2025-08-28 | 152.08 | 152.08 | 151.57 | 151.57 | -0.281% | 2,652 | -2.793% |
| 2025-08-27 | 151.21 | 152.00 | 151.21 | 152.00 | +0.466% | 52,731 | -3.066% |
| 2025-08-26 | 151.34 | 151.34 | 151.29 | 151.29 | +0.124% | 5,403 | -2.614% |
| 2025-08-25 | 151.11 | 151.11 | 151.11 | 151.11 | -0.289% | 2,925 | -2.493% |
| 2025-08-22 | 150.72 | 151.55 | 150.72 | 151.55 | +0.335% | 3,333 | -2.775% |
| 2025-08-21 | 150.50 | 151.04 | 150.47 | 151.04 | -0.006% | 6,248 | -2.449% |
| 2025-08-20 | 151.05 | 151.05 | 151.05 | 151.05 | +0.204% | 11,889 | -2.455% |
| 2025-08-19 | 150.82 | 150.84 | 150.74 | 150.74 | +0.143% | 4,345 | -2.256% |
| 2025-08-18 | 150.73 | 150.73 | 150.53 | 150.53 | -0.189% | 15,766 | -2.116% |
| 2025-08-15 | 150.84 | 150.96 | 150.81 | 150.81 | -0.174% | 8,020 | -2.301% |
| 2025-08-14 | 151.17 | 151.17 | 151.07 | 151.07 | -0.155% | 3,581 | -2.471% |
| 2025-08-13 | 151.48 | 151.48 | 151.31 | 151.31 | +0.500% | 1,942 | -2.622% |
| 2025-08-12 | 150.72 | 150.72 | 150.52 | 150.55 | -0.110% | 5,459 | -2.135% |
| 2025-08-11 | 150.96 | 150.96 | 150.44 | 150.72 | +0.066% | 2,806 | -2.243% |
| 2025-08-08 | 150.62 | 150.62 | 150.62 | 150.62 | -0.519% | 715 | -2.178% |
| 2025-08-07 | 151.41 | 151.41 | 151.41 | 151.41 | +0.116% | 1,131 | -2.685% |
| 2025-08-06 | 151.28 | 151.28 | 151.23 | 151.23 | -0.169% | 14,462 | -2.572% |
| 2025-08-05 | 151.23 | 151.49 | 151.23 | 151.49 | +0.416% | 2,426 | -2.737% |
| 2025-08-04 | 151.34 | 151.34 | 150.86 | 150.86 | -0.008% | 4,473 | -2.332% |
| 2025-08-01 | 150.88 | 150.88 | 150.87 | 150.87 | +0.755% | 16,732 | -2.340% |
| 2025-07-31 | 149.78 | 150.04 | 149.74 | 149.74 | +0.094% | 2,038 | -1.603% |
| 2025-07-30 | 149.55 | 149.60 | 149.50 | 149.60 | +0.042% | 10,351 | -1.511% |
| 2025-07-29 | 149.54 | 149.54 | 149.54 | 149.54 | +0.304% | 1,480 | -1.470% |
| 2025-07-28 | 148.85 | 149.09 | 148.85 | 149.09 | +0.144% | 5,018 | -1.171% |
| 2025-07-25 | 148.99 | 148.99 | 148.87 | 148.87 | +0.260% | 1,609 | -1.029% |
| 2025-07-24 | 149.03 | 149.03 | 148.48 | 148.48 | -0.526% | 2,003 | -0.771% |
| 2025-07-23 | 149.48 | 149.48 | 149.07 | 149.27 | -0.274% | 2,082 | -1.293% |
| 2025-07-22 | 149.41 | 149.68 | 149.41 | 149.68 | +0.577% | 1,838 | -1.563% |
| 2025-07-21 | 149.39 | 149.42 | 148.82 | 148.82 | +0.106% | 3,778 | -0.996% |
| 2025-07-18 | 148.51 | 148.73 | 148.51 | 148.66 | -0.027% | 4,280 | -0.891% |
| 2025-07-17 | 148.71 | 148.71 | 148.61 | 148.70 | +0.336% | 5,184 | -0.918% |
| 2025-07-16 | 148.11 | 148.32 | 147.69 | 148.21 | -0.223% | 3,747 | -0.584% |
| 2025-07-15 | 148.26 | 148.54 | 148.14 | 148.54 | +0.007% | 3,329 | -0.806% |
| 2025-07-11 | 148.64 | 148.87 | 148.53 | 148.53 | -0.434% | 3,273 | -0.800% |
| 2025-07-10 | 149.32 | 149.32 | 148.98 | 149.17 | +0.139% | 10,877 | -1.230% |
| 2025-07-09 | 148.97 | 148.97 | 148.97 | 148.97 | +0.322% | 502 | -1.093% |
| 2025-07-08 | 148.59 | 148.59 | 148.34 | 148.49 | -0.238% | 7,722 | -0.775% |
| 2025-07-07 | 149.00 | 149.00 | 148.84 | 148.84 | -0.235% | 2,649 | -1.011% |
| 2025-07-03 | 149.37 | 149.37 | 149.20 | 149.20 | -0.414% | 2,893 | -1.244% |
| 2025-07-02 | 149.87 | 149.87 | 149.79 | 149.81 | -0.193% | 3,712 | -1.652% |
| 2025-07-01 | 149.27 | 150.14 | 149.27 | 150.10 | +0.040% | 5,659 | -1.842% |
| 2025-06-30 | 150.20 | 150.20 | 150.04 | 150.04 | +0.027% | 1,140 | -1.803% |
| 2025-06-27 | 150.00 | 150.00 | 150.00 | 150.00 | +0.424% | 571 | -1.777% |
| 2025-06-26 | 150.00 | 150.00 | 149.37 | 149.37 | -0.144% | 1,702 | -1.360% |
| 2025-06-25 | 149.35 | 149.59 | 149.19 | 149.59 | +0.249% | 1,963 | -1.502% |
| 2025-06-24 | 149.08 | 149.36 | 149.08 | 149.22 | +0.482% | 5,989 | -1.257% |
| 2025-06-23 | 149.23 | 149.23 | 148.50 | 148.50 | +0.264% | 1,184 | -0.781% |
| 2025-06-20 | 148.07 | 148.24 | 148.07 | 148.11 | -0.744% | 6,827 | -0.519% |
| 2025-06-18 | 148.63 | 149.22 | 148.63 | 149.22 | +0.262% | 6,994 | -1.260% |
| 2025-06-17 | 147.80 | 148.83 | 147.80 | 148.83 | +0.483% | 9,603 | -1.001% |
| 2025-06-16 | 148.05 | 148.12 | 148.05 | 148.11 | -0.149% | 6,974 | -0.523% |
| 2025-06-13 | 148.13 | 148.34 | 147.95 | 148.34 | -0.064% | 3,156 | -0.671% |
| 2025-06-12 | 148.47 | 149.08 | 148.41 | 148.43 | +0.631% | 2,605 | -0.734% |
| 2025-06-11 | 147.76 | 147.76 | 147.50 | 147.50 | +0.086% | 10,197 | -0.109% |
| 2025-06-10 | 147.23 | 147.38 | 147.23 | 147.37 | +0.443% | 10,110 | -0.023% |
| 2025-06-09 | 147.05 | 147.20 | 146.64 | 146.72 | -1.116% | 6,597 | +0.420% |
| 2025-06-05 | 148.46 | 148.63 | 148.36 | 148.38 | +0.031% | 1,403 | -0.701% |
| 2025-06-04 | 148.12 | 148.33 | 148.12 | 148.33 | +0.908% | 2,549 | -0.670% |
| 2025-06-03 | 147.49 | 147.71 | 147.00 | 147.00 | -0.246% | 6,725 | +0.231% |
| 2025-06-02 | 147.36 | 147.36 | 147.36 | 147.36 | -0.431% | 8,582 | -0.016% |
| 2025-05-30 | 148.01 | 148.01 | 147.39 | 148.00 | +0.460% | 1,624 | -0.446% |
| 2025-05-29 | 147.55 | 147.60 | 147.32 | 147.32 | +0.613% | 8,323 | +0.012% |
| 2025-05-28 | 147.01 | 147.01 | 146.34 | 146.43 | -0.549% | 745 | +0.625% |
| 2025-05-27 | 147.24 | 147.24 | 147.23 | 147.23 | +0.355% | 5,461 | +0.072% |
| 2025-05-23 | 146.63 | 146.86 | 146.63 | 146.71 | +0.487% | 11,009 | +0.427% |
| 2025-05-22 | 145.97 | 146.00 | 145.95 | 146.00 | +0.549% | 30,928 | +0.916% |
| 2025-05-21 | 146.21 | 146.40 | 145.21 | 145.21 | -0.976% | 944 | +1.470% |
| 2025-05-20 | 146.54 | 146.83 | 146.54 | 146.64 | -0.442% | 19,388 | +0.480% |
| 2025-05-19 | 146.39 | 147.29 | 146.17 | 147.29 | -0.109% | 6,459 | +0.036% |
| 2025-05-16 | 147.45 | 147.45 | 147.45 | 147.45 | +0.476% | 324 | -0.074% |
| 2025-05-15 | 146.64 | 146.75 | 146.64 | 146.75 | -0.006% | 1,332 | +0.402% |
| 2025-05-14 | 146.60 | 146.76 | 146.42 | 146.76 | +0.566% | 2,759 | +0.396% |
| 2025-05-13 | 146.73 | 146.82 | 145.93 | 145.93 | -0.204% | 8,243 | +0.964% |
| 2025-05-12 | 146.20 | 146.23 | 146.20 | 146.23 | -1.191% | 494 | +0.758% |
| 2025-05-09 | 147.99 | 147.99 | 147.99 | 147.99 | -0.051% | 1,389 | -0.442% |
| 2025-05-08 | 148.12 | 148.12 | 148.07 | 148.07 | -0.012% | 735 | -0.493% |
| 2025-05-07 | 148.55 | 148.55 | 148.09 | 148.09 | +0.083% | 2,477 | -0.505% |
| 2025-05-06 | 147.75 | 147.96 | 147.75 | 147.96 | +0.470% | 1,686 | -0.422% |
| 2025-05-05 | 147.27 | 147.27 | 147.27 | 147.27 | -0.319% | 311 | +0.046% |
| 2025-05-02 | 148.26 | 148.26 | 147.74 | 147.74 | -1.015% | 4,067 | -0.273% |
| 2025-05-01 | 149.54 | 149.54 | 149.26 | 149.26 | -0.049% | 2,554 | -1.285% |
| 2025-04-30 | 149.54 | 149.54 | 149.33 | 149.33 | -0.130% | 594 | -1.333% |
| 2025-04-29 | 149.27 | 149.52 | 149.06 | 149.52 | +0.782% | 4,320 | -1.461% |
| 2025-04-28 | 148.66 | 148.99 | 148.36 | 148.36 | +0.091% | 4,362 | -0.690% |
| 2025-04-25 | 148.15 | 148.23 | 148.15 | 148.23 | +0.213% | 2,309 | -0.600% |
| 2025-04-24 | 147.86 | 147.91 | 147.55 | 147.91 | +0.154% | 20,169 | -0.388% |
| 2025-04-23 | 147.69 | 147.69 | 147.69 | 147.69 | +0.517% | 10,552 | -0.234% |
| 2025-04-22 | 146.93 | 146.93 | 146.93 | 146.93 | -0.266% | 330 | +0.281% |
| 2025-04-21 | 147.32 | 147.32 | 147.32 | 147.32 | -0.371% | 11,585 | +0.015% |
| 2025-04-17 | 147.87 | 147.87 | 147.87 | 147.87 | -0.651% | 389 | -0.356% |
| 2025-04-16 | 147.63 | 148.84 | 147.36 | 148.84 | +0.892% | 8,798 | -1.005% |
| 2025-04-15 | 147.51 | 147.52 | 147.51 | 147.52 | +0.656% | 1,868 | -0.122% |
| 2025-04-14 | 146.51 | 146.64 | 146.51 | 146.56 | +0.809% | 2,933 | +0.533% |
| 2025-04-11 | 144.91 | 145.38 | 144.91 | 145.38 | -0.743% | 4,635 | +1.346% |
| 2025-04-10 | 147.85 | 147.85 | 146.47 | 146.47 | -0.072% | 7,196 | +0.593% |
| 2025-04-09 | 147.12 | 147.12 | 146.58 | 146.58 | 0.000% | 12,462 | +0.521% |