ISVVF
ISHARES V PLC MSCI ACWI
stockOTCETF
EODOct 2, 2026
123.53USD+0.543%(+0.67)91,664
ISVVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 123.88 | 124.00 | 123.53 | 123.53 | +0.543% | 91,664 | 0.000% |
| 2026-10-01 | 122.52 | 122.86 | 121.91 | 122.86 | +0.122% | 86,476 | +0.543% |
| 2026-09-30 | 123.59 | 123.79 | 122.71 | 122.71 | +0.101% | 7,018 | +0.666% |
| 2026-09-29 | 123.23 | 123.30 | 122.30 | 122.59 | -0.536% | 527,925 | +0.767% |
| 2026-09-28 | 123.22 | 123.25 | 123.09 | 123.25 | -0.502% | 3,329 | +0.227% |
| 2026-09-25 | 123.71 | 124.73 | 123.67 | 123.87 | +0.340% | 5,508 | -0.276% |
| 2026-09-24 | 123.46 | 123.49 | 123.36 | 123.45 | +0.084% | 17,786 | +0.063% |
| 2026-09-23 | 124.61 | 124.61 | 123.34 | 123.34 | -1.613% | 14,146 | +0.147% |
| 2026-09-22 | 125.03 | 125.37 | 124.47 | 125.37 | +0.503% | 11,712 | -1.468% |
| 2026-09-21 | 124.09 | 125.49 | 124.09 | 124.74 | +1.697% | 32,264 | -0.973% |
| 2026-09-18 | 122.89 | 122.89 | 122.64 | 122.66 | -0.882% | 50,054 | +0.708% |
| 2026-09-17 | 123.32 | 123.75 | 123.09 | 123.75 | +0.513% | 5,013 | -0.180% |
| 2026-09-16 | 122.80 | 123.23 | 122.67 | 123.12 | +1.013% | 6,179 | +0.332% |
| 2026-09-15 | 122.78 | 122.78 | 121.84 | 121.88 | -0.900% | 45,147 | +1.349% |
| 2026-09-14 | 122.54 | 123.66 | 122.54 | 122.99 | -0.814% | 14,628 | +0.436% |
| 2026-09-11 | 123.96 | 124.35 | 123.50 | 124.00 | +1.378% | 13,371 | -0.382% |
| 2026-09-10 | 122.92 | 123.27 | 122.31 | 122.31 | -1.157% | 581,476 | +0.991% |
| 2026-09-09 | 124.03 | 124.25 | 123.27 | 123.75 | -1.003% | 8,794 | -0.178% |
| 2026-09-08 | 124.90 | 125.21 | 124.63 | 125.00 | -0.007% | 12,278 | -1.179% |
| 2026-09-04 | 125.19 | 125.19 | 125.00 | 125.01 | +0.147% | 111,062 | -1.185% |
| 2026-09-03 | 124.64 | 125.65 | 124.30 | 124.83 | +0.666% | 19,939 | -1.040% |
| 2026-09-02 | 123.44 | 124.19 | 123.40 | 124.00 | +0.965% | 41,742 | -0.382% |
| 2026-09-01 | 123.65 | 124.19 | 122.53 | 122.82 | -1.072% | 11,369 | +0.579% |
| 2026-08-31 | 124.63 | 124.63 | 123.59 | 124.15 | -0.445% | 10,775 | -0.498% |
| 2026-08-28 | 124.97 | 125.37 | 124.04 | 124.70 | -0.018% | 5,976 | -0.941% |
| 2026-08-27 | 124.62 | 125.20 | 124.60 | 124.72 | +0.540% | 28,359 | -0.958% |
| 2026-08-26 | 124.35 | 124.89 | 124.05 | 124.05 | -0.732% | 5,875 | -0.424% |
| 2026-08-25 | 124.37 | 124.97 | 124.01 | 124.97 | +0.563% | 5,757 | -1.152% |
| 2026-08-24 | 123.91 | 124.29 | 123.68 | 124.27 | -0.360% | 7,454 | -0.596% |
| 2026-08-21 | 124.30 | 124.72 | 124.07 | 124.72 | +0.979% | 9,910 | -0.954% |
| 2026-08-20 | 123.94 | 124.24 | 123.15 | 123.51 | -0.950% | 13,183 | +0.016% |
| 2026-08-19 | 124.13 | 124.98 | 123.82 | 124.69 | +0.322% | 8,266 | -0.935% |
| 2026-08-18 | 124.21 | 124.35 | 123.47 | 124.29 | -0.623% | 6,482 | -0.616% |
| 2026-08-17 | 125.28 | 125.59 | 125.07 | 125.07 | -0.611% | 32,817 | -1.235% |
| 2026-08-14 | 125.93 | 125.93 | 124.89 | 125.84 | +0.233% | 51,497 | -1.839% |
| 2026-08-13 | 125.66 | 125.66 | 125.00 | 125.55 | +0.730% | 10,125 | -1.610% |
| 2026-08-12 | 125.16 | 125.16 | 124.64 | 124.64 | -0.168% | 38,087 | -0.892% |
| 2026-08-11 | 125.08 | 125.08 | 124.59 | 124.85 | +0.537% | 15,935 | -1.059% |
| 2026-08-10 | 124.68 | 125.01 | 124.12 | 124.18 | -0.675% | 5,163 | -0.527% |
| 2026-08-07 | 124.62 | 125.02 | 124.52 | 125.02 | +0.638% | 8,556 | -1.198% |
| 2026-08-06 | 124.11 | 124.23 | 124.11 | 124.23 | -0.477% | 4,015 | -0.568% |
| 2026-08-05 | 124.96 | 124.96 | 124.59 | 124.83 | -0.031% | 16,002 | -1.042% |
| 2026-08-04 | 123.31 | 124.87 | 123.26 | 124.87 | +1.862% | 22,855 | -1.073% |
| 2026-08-03 | 121.76 | 122.59 | 121.60 | 122.58 | +1.023% | 9,393 | +0.769% |
| 2026-07-31 | 119.65 | 121.34 | 119.65 | 121.34 | +1.296% | 5,414 | +1.800% |
| 2026-07-30 | 119.82 | 120.51 | 119.50 | 119.79 | +0.672% | 11,676 | +3.119% |
| 2026-07-29 | 119.10 | 119.10 | 117.60 | 118.99 | -0.821% | 33,990 | +3.812% |
| 2026-07-28 | 118.96 | 119.98 | 118.93 | 119.98 | +0.766% | 5,447 | +2.960% |
| 2026-07-27 | 120.44 | 120.44 | 118.64 | 119.06 | -0.144% | 9,631 | +3.749% |
| 2026-07-24 | 119.34 | 120.00 | 119.01 | 119.23 | -0.326% | 8,492 | +3.600% |
| 2026-07-23 | 119.62 | 119.70 | 119.41 | 119.63 | -1.325% | 9,822 | +3.262% |
| 2026-07-22 | 120.88 | 121.47 | 120.49 | 121.23 | +0.323% | 11,071 | +1.893% |
| 2026-07-21 | 120.37 | 120.84 | 120.37 | 120.84 | +1.351% | 3,858 | +2.222% |
| 2026-07-20 | 120.00 | 120.11 | 119.23 | 119.23 | -0.691% | 9,560 | +3.604% |
| 2026-07-17 | 119.55 | 120.30 | 119.55 | 120.06 | -0.121% | 13,117 | +2.888% |
| 2026-07-16 | 121.19 | 121.19 | 120.16 | 120.21 | -0.832% | 7,110 | +2.763% |
| 2026-07-15 | 121.80 | 121.80 | 121.21 | 121.21 | -0.362% | 3,794 | +1.908% |
| 2026-07-14 | 121.34 | 121.89 | 120.65 | 121.65 | +1.081% | 16,460 | +1.540% |
| 2026-07-13 | 121.44 | 121.44 | 120.35 | 120.35 | -0.926% | 108,351 | +2.637% |
| 2026-07-10 | 121.73 | 121.73 | 121.48 | 121.48 | -0.232% | 4,677 | +1.687% |
| 2026-07-09 | 121.24 | 121.76 | 120.95 | 121.76 | +1.555% | 20,671 | +1.451% |
| 2026-07-08 | 120.07 | 120.75 | 119.69 | 119.90 | -0.320% | 8,227 | +3.028% |
| 2026-07-07 | 121.11 | 121.53 | 120.28 | 120.28 | -1.784% | 86,382 | +2.699% |
| 2026-07-06 | 121.63 | 122.47 | 121.53 | 122.47 | +1.826% | 5,099 | +0.867% |
| 2026-07-02 | 121.67 | 121.78 | 120.16 | 120.27 | -0.478% | 19,946 | +2.709% |
| 2026-07-01 | 120.79 | 121.40 | 120.67 | 120.85 | +0.087% | 8,156 | +2.218% |
| 2026-06-30 | 120.44 | 121.53 | 120.44 | 120.74 | +0.411% | 11,471 | +2.307% |
| 2026-06-29 | 119.53 | 120.25 | 119.37 | 120.25 | +1.116% | 6,121 | +2.728% |
| 2026-06-26 | 118.40 | 119.84 | 118.38 | 118.92 | -0.455% | 93,810 | +3.874% |
| 2026-06-25 | 120.48 | 120.48 | 119.30 | 119.46 | +0.148% | 9,500 | +3.401% |
| 2026-06-24 | 119.23 | 120.07 | 119.10 | 119.29 | -0.356% | 104,562 | +3.554% |
| 2026-06-23 | 119.58 | 120.24 | 119.01 | 119.71 | -1.522% | 96,583 | +3.186% |
| 2026-06-22 | 122.19 | 122.19 | 121.30 | 121.56 | -0.765% | 7,628 | +1.615% |
| 2026-06-18 | 121.66 | 122.50 | 121.49 | 122.50 | +0.638% | 36,247 | +0.838% |
| 2026-06-17 | 121.98 | 122.25 | 121.68 | 121.72 | -0.268% | 4,829 | +1.482% |
| 2026-06-16 | 122.44 | 122.44 | 122.00 | 122.05 | -0.520% | 37,922 | +1.210% |
| 2026-06-15 | 122.25 | 122.88 | 122.09 | 122.69 | +1.792% | 13,467 | +0.684% |
| 2026-06-12 | 120.03 | 120.71 | 120.03 | 120.53 | +1.938% | 4,371 | +2.488% |
| 2026-06-11 | 118.27 | 118.27 | 117.50 | 118.24 | +1.232% | 10,804 | +4.474% |
| 2026-06-10 | 117.94 | 118.70 | 116.80 | 116.80 | -1.251% | 11,012 | +5.761% |
| 2026-06-09 | 120.07 | 120.07 | 117.64 | 118.28 | -1.479% | 6,036 | +4.438% |
| 2026-06-08 | 119.53 | 120.05 | 119.19 | 120.05 | +1.308% | 5,603 | +2.893% |
| 2026-06-05 | 120.54 | 120.54 | 118.50 | 118.50 | -3.001% | 25,620 | +4.239% |
| 2026-06-04 | 121.51 | 122.65 | 121.43 | 122.17 | +0.121% | 10,569 | +1.111% |
| 2026-06-03 | 122.10 | 122.23 | 121.51 | 122.02 | -0.772% | 23,005 | +1.233% |
| 2026-06-02 | 122.28 | 122.97 | 122.17 | 122.97 | +0.376% | 8,550 | +0.452% |
| 2026-06-01 | 121.64 | 122.51 | 121.63 | 122.51 | +0.776% | 169,707 | +0.829% |
| 2026-05-29 | 121.92 | 122.17 | 121.57 | 121.57 | -0.282% | 14,948 | +1.611% |
| 2026-05-28 | 120.73 | 121.93 | 120.63 | 121.91 | +0.364% | 16,969 | +1.325% |
| 2026-05-27 | 121.34 | 121.47 | 120.94 | 121.47 | +0.435% | 43,019 | +1.694% |
| 2026-05-26 | 120.99 | 121.31 | 120.46 | 120.94 | +0.820% | 18,751 | +2.137% |
| 2026-05-22 | 120.10 | 131.18 | 119.69 | 119.96 | +0.666% | 8,990 | +2.974% |
| 2026-05-21 | 118.76 | 119.91 | 118.68 | 119.17 | -0.310% | 33,708 | +3.660% |
| 2026-05-20 | 118.14 | 119.54 | 117.97 | 119.54 | +1.312% | 13,969 | +3.339% |
| 2026-05-19 | 117.62 | 118.22 | 117.35 | 117.99 | +0.187% | 12,375 | +4.694% |
| 2026-05-18 | 118.54 | 118.78 | 117.74 | 117.77 | -0.972% | 4,806 | +4.890% |
| 2026-05-15 | 118.61 | 118.92 | 118.42 | 118.92 | -0.823% | 17,848 | +3.870% |
| 2026-05-14 | 119.87 | 120.44 | 119.87 | 119.91 | +0.496% | 40,424 | +3.016% |
| 2026-05-13 | 118.77 | 120.15 | 118.77 | 119.32 | +0.403% | 8,643 | +3.527% |
| 2026-05-12 | 118.74 | 118.84 | 117.56 | 118.84 | -0.052% | 9,392 | +3.944% |
| 2026-05-11 | 119.24 | 119.92 | 118.90 | 118.90 | +0.099% | 6,748 | +3.890% |
| 2026-05-08 | 119.01 | 119.35 | 118.78 | 118.78 | +0.849% | 10,908 | +3.993% |
| 2026-05-07 | 119.03 | 119.22 | 117.78 | 117.78 | -1.386% | 10,161 | +4.876% |
| 2026-05-06 | 118.60 | 119.44 | 118.60 | 119.44 | +1.753% | 54,387 | +3.423% |
| 2026-05-05 | 116.72 | 117.38 | 116.56 | 117.38 | +1.724% | 12,952 | +5.236% |
| 2026-05-04 | 116.15 | 116.83 | 115.39 | 115.39 | -1.433% | 19,181 | +7.050% |
| 2026-05-01 | 116.73 | 117.07 | 116.72 | 117.07 | +0.295% | 17,712 | +5.516% |
| 2026-04-30 | 115.11 | 116.72 | 115.06 | 116.72 | +1.781% | 3,239 | +5.828% |
| 2026-04-29 | 114.69 | 114.76 | 114.57 | 114.68 | +0.374% | 17,966 | +7.712% |
| 2026-04-28 | 114.79 | 114.87 | 114.24 | 114.25 | -0.793% | 10,425 | +8.115% |
| 2026-04-27 | 115.74 | 115.93 | 115.15 | 115.17 | -0.051% | 8,217 | +7.257% |
| 2026-04-24 | 115.17 | 115.32 | 115.06 | 115.23 | -0.153% | 11,593 | +7.202% |
| 2026-04-23 | 115.13 | 115.40 | 115.05 | 115.40 | -0.108% | 100,323 | +7.038% |
| 2026-04-22 | 115.19 | 115.53 | 114.78 | 115.53 | +1.148% | 7,607 | +6.922% |
| 2026-04-21 | 115.66 | 115.66 | 114.22 | 114.22 | -1.388% | 6,890 | +8.149% |
| 2026-04-20 | 115.54 | 115.83 | 114.92 | 115.83 | -0.345% | 10,786 | +6.649% |
| 2026-04-17 | 115.32 | 116.30 | 115.32 | 116.23 | +1.473% | 9,342 | +6.281% |
| 2026-04-16 | 114.48 | 114.54 | 113.81 | 114.54 | -0.029% | 10,691 | +7.847% |
| 2026-04-15 | 113.77 | 114.57 | 113.77 | 114.57 | +1.137% | 100,117 | +7.815% |
| 2026-04-14 | 112.87 | 113.82 | 112.87 | 113.28 | +0.947% | 14,674 | +9.041% |
| 2026-04-13 | 111.25 | 112.22 | 111.25 | 112.22 | +0.601% | 9,920 | +10.073% |
| 2026-04-10 | 111.46 | 111.82 | 111.46 | 111.55 | +0.357% | 12,239 | +10.735% |
| 2026-04-09 | 110.47 | 111.73 | 110.32 | 111.16 | +0.352% | 8,346 | +11.130% |
| 2026-04-08 | 111.30 | 111.30 | 110.54 | 110.77 | +3.655% | 18,494 | +11.521% |
| 2026-04-07 | 106.58 | 106.95 | 106.29 | 106.86 | +0.009% | 8,722 | +15.597% |
| 2026-04-06 | 107.79 | 107.79 | 106.85 | 106.85 | +0.287% | 34,754 | +15.607% |
| 2026-04-02 | 106.06 | 107.49 | 106.06 | 106.54 | -0.193% | 11,061 | +15.939% |
| 2026-04-01 | 107.13 | 108.11 | 106.75 | 106.75 | +0.118% | 31,258 | +15.715% |
| 2026-03-31 | 104.34 | 106.63 | 104.05 | 106.63 | +3.020% | 15,549 | +15.851% |
| 2026-03-30 | 103.41 | 103.75 | 102.93 | 103.50 | -0.156% | 19,046 | +19.350% |
| 2026-03-27 | 104.21 | 104.30 | 103.06 | 103.66 | -1.357% | 17,247 | +19.163% |
| 2026-03-26 | 106.11 | 106.30 | 105.09 | 105.09 | -2.304% | 11,177 | +17.546% |
| 2026-03-25 | 107.22 | 107.57 | 106.79 | 107.57 | +1.529% | 6,199 | +14.838% |
| 2026-03-24 | 105.60 | 106.31 | 105.60 | 105.95 | -0.170% | 10,046 | +16.594% |
| 2026-03-23 | 107.00 | 107.60 | 106.13 | 106.13 | +0.640% | 4,317 | +16.395% |
| 2026-03-20 | 106.41 | 106.41 | 105.40 | 105.45 | -1.215% | 111,065 | +17.140% |
| 2026-03-19 | 106.61 | 106.78 | 106.17 | 106.75 | -1.000% | 2,926 | +15.717% |
| 2026-03-18 | 108.53 | 108.53 | 107.83 | 107.83 | -0.760% | 3,748 | +14.560% |
| 2026-03-17 | 109.27 | 109.27 | 108.65 | 108.65 | +0.618% | 1,223 | +13.688% |
| 2026-03-16 | 108.74 | 108.81 | 107.98 | 107.99 | +0.916% | 4,740 | +14.391% |
| 2026-03-13 | 108.16 | 108.68 | 107.01 | 107.01 | -1.149% | 14,337 | +15.438% |
| 2026-03-12 | 108.26 | 108.29 | 107.93 | 108.25 | -1.498% | 14,106 | +14.113% |
| 2026-03-11 | 109.67 | 109.90 | 109.67 | 109.90 | -0.578% | 5,522 | +12.403% |
| 2026-03-10 | 110.05 | 110.68 | 109.71 | 110.54 | +2.004% | 5,585 | +11.753% |
| 2026-03-09 | 106.90 | 108.37 | 106.90 | 108.36 | -0.734% | 8,615 | +13.992% |
| 2026-03-06 | 108.82 | 109.24 | 108.71 | 109.17 | -0.253% | 19,713 | +13.156% |
| 2026-03-05 | 110.50 | 110.50 | 108.79 | 109.44 | -1.361% | 4,038 | +12.869% |
| 2026-03-04 | 110.60 | 111.40 | 110.56 | 110.95 | +0.484% | 19,201 | +11.333% |
| 2026-03-03 | 109.45 | 110.42 | 108.63 | 110.42 | -1.832% | 5,923 | +11.872% |
| 2026-03-02 | 111.80 | 112.48 | 111.75 | 112.48 | -0.786% | 7,557 | +9.823% |
| 2026-02-27 | 113.07 | 113.37 | 113.00 | 113.37 | +0.222% | 11,565 | +8.960% |
| 2026-02-26 | 114.05 | 114.05 | 112.49 | 113.12 | -0.291% | 30,051 | +9.202% |
| 2026-02-25 | 113.72 | 113.72 | 113.45 | 113.45 | +0.424% | 52,232 | +8.883% |
| 2026-02-24 | 112.77 | 113.20 | 112.49 | 112.97 | +1.071% | 32,351 | +9.345% |
| 2026-02-23 | 113.14 | 113.14 | 111.77 | 111.77 | -0.632% | 7,851 | +10.516% |
| 2026-02-20 | 112.65 | 113.33 | 112.48 | 112.48 | +0.661% | 48,547 | +9.818% |
| 2026-02-19 | 111.90 | 112.33 | 111.74 | 111.74 | -1.181% | 7,580 | +10.544% |
| 2026-02-18 | 112.90 | 113.08 | 112.51 | 113.08 | +0.458% | 8,390 | +9.238% |
| 2026-02-17 | 111.60 | 112.56 | 110.94 | 112.56 | +0.400% | 8,908 | +9.739% |
| 2026-02-13 | 111.09 | 112.12 | 111.09 | 112.12 | +0.095% | 7,926 | +10.178% |
| 2026-02-12 | 113.55 | 113.55 | 111.92 | 112.01 | -1.165% | 5,106 | +10.282% |
| 2026-02-11 | 113.63 | 113.90 | 112.96 | 113.33 | +0.230% | 12,974 | +8.997% |
| 2026-02-10 | 113.27 | 113.62 | 112.87 | 113.07 | -0.315% | 5,903 | +9.248% |
| 2026-02-09 | 112.81 | 113.43 | 112.81 | 113.43 | +1.652% | 2,213 | +8.904% |
| 2026-02-06 | 111.52 | 111.78 | 111.35 | 111.58 | +0.948% | 11,172 | +10.703% |
| 2026-02-05 | 109.89 | 110.54 | 109.77 | 110.54 | -0.346% | 8,735 | +11.753% |
| 2026-02-04 | 111.99 | 111.99 | 110.34 | 110.92 | +0.031% | 4,558 | +11.366% |
| 2026-02-03 | 112.21 | 112.23 | 110.89 | 110.89 | -0.849% | 241,558 | +11.401% |
| 2026-02-02 | 111.96 | 112.76 | 111.83 | 111.83 | +0.049% | 13,300 | +10.455% |
| 2026-01-30 | 111.92 | 112.07 | 111.78 | 111.78 | -0.473% | 2,924 | +10.510% |
| 2026-01-29 | 113.14 | 113.14 | 111.26 | 112.31 | -0.479% | 11,634 | +9.987% |
| 2026-01-28 | 112.80 | 113.07 | 112.52 | 112.85 | +0.321% | 17,592 | +9.461% |
| 2026-01-27 | 112.63 | 113.09 | 112.49 | 112.49 | +0.169% | 3,905 | +9.812% |
| 2026-01-26 | 112.00 | 112.30 | 111.80 | 112.30 | +0.469% | 12,671 | +9.998% |
| 2026-01-23 | 111.08 | 111.77 | 111.02 | 111.77 | +0.380% | 15,508 | +10.514% |
| 2026-01-22 | 111.00 | 111.35 | 110.90 | 111.35 | +0.778% | 8,098 | +10.934% |
| 2026-01-21 | 109.78 | 110.88 | 109.78 | 110.49 | +1.548% | 7,810 | +11.797% |
| 2026-01-20 | 109.76 | 110.20 | 108.81 | 108.81 | -1.979% | 23,262 | +13.528% |
| 2026-01-16 | 111.28 | 111.69 | 110.99 | 111.00 | -0.295% | 24,453 | +11.281% |
| 2026-01-15 | 111.46 | 112.12 | 111.33 | 111.33 | +0.187% | 22,190 | +10.953% |
| 2026-01-14 | 110.93 | 111.12 | 110.14 | 111.12 | +0.355% | 9,211 | +11.160% |
| 2026-01-13 | 111.64 | 111.69 | 110.73 | 110.73 | -0.508% | 21,367 | +11.555% |
| 2026-01-12 | 111.30 | 111.57 | 111.30 | 111.30 | +0.007% | 2,229 | +10.988% |
| 2026-01-09 | 110.96 | 111.55 | 110.53 | 111.29 | +1.234% | 10,586 | +10.995% |
| 2026-01-08 | 110.29 | 110.70 | 109.93 | 109.93 | -0.961% | 18,103 | +12.366% |
| 2026-01-07 | 110.62 | 111.08 | 110.62 | 111.00 | +0.412% | 7,552 | +11.285% |
| 2026-01-06 | 110.74 | 111.20 | 110.44 | 110.54 | +0.533% | 4,728 | +11.744% |
| 2026-01-05 | 110.15 | 110.72 | 109.96 | 109.96 | +1.462% | 16,693 | +12.339% |
| 2025-12-31 | 109.25 | 109.25 | 108.37 | 108.37 | -0.739% | 2,958 | +13.981% |
| 2025-12-30 | 109.36 | 109.42 | 109.18 | 109.18 | -0.089% | 5,770 | +13.139% |
| 2025-12-29 | 109.14 | 109.28 | 109.10 | 109.28 | -0.721% | 64,378 | +13.038% |
| 2025-12-26 | 110.07 | 110.12 | 110.07 | 110.07 | +0.106% | 4,352 | +12.223% |
| 2025-12-24 | 109.53 | 109.96 | 109.53 | 109.96 | +0.922% | 2,546 | +12.342% |
| 2025-12-23 | 108.99 | 109.50 | 108.80 | 108.95 | -0.161% | 7,198 | +13.377% |
| 2025-12-22 | 108.69 | 109.17 | 108.39 | 109.13 | +0.755% | 8,886 | +13.194% |
| 2025-12-19 | 108.04 | 108.31 | 107.91 | 108.31 | +0.885% | 19,187 | +14.049% |
| 2025-12-18 | 107.56 | 107.85 | 107.36 | 107.36 | +0.824% | 40,092 | +15.058% |
| 2025-12-17 | 107.50 | 107.50 | 106.17 | 106.48 | -0.762% | 7,747 | +16.007% |
| 2025-12-16 | 107.60 | 107.60 | 107.30 | 107.30 | -0.177% | 7,221 | +15.123% |
| 2025-12-15 | 108.28 | 108.30 | 107.18 | 107.49 | +0.250% | 9,762 | +14.919% |
| 2025-12-12 | 108.62 | 108.62 | 107.22 | 107.22 | -1.833% | 24,290 | +15.207% |
| 2025-12-11 | 108.47 | 109.30 | 108.20 | 109.22 | +0.713% | 30,771 | +13.095% |
| 2025-12-10 | 107.68 | 108.45 | 107.68 | 108.45 | +0.831% | 8,691 | +13.901% |
| 2025-12-09 | 107.95 | 108.04 | 107.53 | 107.56 | +0.192% | 9,272 | +14.848% |
| 2025-12-08 | 108.34 | 108.34 | 107.35 | 107.35 | -0.537% | 10,436 | +15.069% |
| 2025-12-05 | 108.55 | 108.55 | 107.93 | 107.93 | -0.307% | 9,147 | +14.451% |
| 2025-12-04 | 107.92 | 108.26 | 107.65 | 108.26 | -0.029% | 11,522 | +14.099% |
| 2025-12-03 | 107.46 | 108.31 | 107.31 | 108.29 | +0.415% | 21,712 | +14.067% |
| 2025-12-02 | 107.47 | 107.85 | 106.96 | 107.85 | +0.857% | 9,273 | +14.540% |
| 2025-12-01 | 107.07 | 107.80 | 106.93 | 106.93 | -0.182% | 6,092 | +15.521% |
| 2025-11-28 | 107.27 | 107.64 | 107.13 | 107.13 | -0.237% | 5,790 | +15.310% |
| 2025-11-26 | 106.75 | 107.38 | 106.75 | 107.38 | +2.021% | 3,193 | +15.037% |
| 2025-11-25 | 104.99 | 105.25 | 104.99 | 105.25 | +0.446% | 24,463 | +17.362% |
| 2025-11-24 | 104.52 | 104.94 | 104.35 | 104.79 | +0.585% | 5,050 | +17.886% |
| 2025-11-21 | 103.50 | 104.23 | 103.00 | 104.18 | -1.952% | 91,139 | +18.575% |
| 2025-11-20 | 106.15 | 106.30 | 106.15 | 106.25 | +1.753% | 3,960 | +16.261% |
| 2025-11-19 | 104.33 | 105.21 | 104.18 | 104.42 | -0.149% | 22,959 | +18.298% |
| 2025-11-18 | 104.30 | 105.30 | 103.92 | 104.58 | -1.392% | 11,766 | +18.122% |
| 2025-11-17 | 106.04 | 106.49 | 106.04 | 106.05 | -0.059% | 6,333 | +16.478% |
| 2025-11-14 | 105.39 | 106.50 | 105.39 | 106.11 | -0.154% | 16,574 | +16.409% |
| 2025-11-13 | 107.79 | 107.79 | 106.28 | 106.28 | -1.640% | 21,892 | +16.230% |
| 2025-11-12 | 108.18 | 108.23 | 107.87 | 108.05 | -0.310% | 11,643 | +14.324% |
| 2025-11-11 | 107.45 | 108.39 | 107.45 | 108.39 | +1.069% | 5,456 | +13.969% |
| 2025-11-10 | 107.10 | 107.24 | 106.77 | 107.24 | +1.282% | 12,154 | +15.187% |
| 2025-11-07 | 105.33 | 105.88 | 104.63 | 105.88 | +0.059% | 11,806 | +16.664% |
| 2025-11-06 | 106.77 | 106.77 | 105.82 | 105.82 | -0.170% | 12,875 | +16.733% |
| 2025-11-05 | 106.58 | 106.79 | 106.00 | 106.00 | -0.692% | 10,911 | +16.535% |
| 2025-11-04 | 106.79 | 106.89 | 106.03 | 106.74 | -0.757% | 13,237 | +15.728% |
| 2025-11-03 | 108.02 | 108.03 | 107.30 | 107.55 | +0.170% | 96,373 | +14.852% |
| 2025-10-31 | 107.62 | 107.69 | 107.37 | 107.37 | -0.340% | 8,004 | +15.048% |
| 2025-10-30 | 107.88 | 108.00 | 107.20 | 107.74 | -0.854% | 6,732 | +14.656% |
| 2025-10-29 | 108.75 | 108.75 | 108.59 | 108.66 | +0.152% | 6,829 | +13.677% |
| 2025-10-28 | 108.10 | 108.50 | 108.10 | 108.50 | +0.230% | 9,335 | +13.850% |
| 2025-10-27 | 107.94 | 108.44 | 107.69 | 108.25 | +1.032% | 33,231 | +14.111% |
| 2025-10-24 | 107.24 | 107.24 | 107.15 | 107.15 | +0.273% | 10,094 | +15.288% |
| 2025-10-23 | 106.07 | 106.85 | 105.91 | 106.85 | +1.322% | 3,575 | +15.603% |
| 2025-10-22 | 106.19 | 106.19 | 105.46 | 105.46 | -0.741% | 3,170 | +17.131% |
| 2025-10-21 | 106.03 | 106.25 | 106.03 | 106.25 | +0.059% | 2,652 | +16.264% |
| 2025-10-20 | 106.14 | 106.72 | 106.14 | 106.18 | +0.890% | 12,928 | +16.333% |
| 2025-10-17 | 104.93 | 105.54 | 104.90 | 105.25 | +0.325% | 26,287 | +17.368% |
| 2025-10-16 | 105.87 | 106.01 | 104.91 | 104.91 | -0.390% | 13,409 | +17.750% |
| 2025-10-15 | 105.76 | 105.92 | 105.32 | 105.32 | +0.035% | 6,715 | +17.291% |
| 2025-10-14 | 103.64 | 105.55 | 103.64 | 105.28 | +0.248% | 3,980 | +17.332% |
| 2025-10-13 | 104.79 | 105.02 | 104.44 | 105.02 | +1.474% | 11,985 | +17.622% |
| 2025-10-10 | 105.97 | 106.04 | 103.39 | 103.49 | -1.755% | 8,975 | +19.356% |
| 2025-10-09 | 106.65 | 106.65 | 105.34 | 105.34 | -0.666% | 4,213 | +17.262% |
| 2025-10-08 | 106.11 | 106.50 | 106.05 | 106.05 | -0.152% | 10,109 | +16.480% |
| 2025-10-07 | 106.63 | 106.63 | 106.21 | 106.21 | -0.178% | 5,335 | +16.303% |
| 2025-10-06 | 106.24 | 106.57 | 106.15 | 106.40 | -0.059% | 9,107 | +16.097% |
| 2025-10-03 | 106.33 | 106.48 | 106.30 | 106.46 | +1.138% | 26,566 | +16.028% |
| 2025-10-02 | 105.77 | 105.77 | 105.27 | 105.27 | +0.103% | 9,731 | +17.348% |
| 2025-10-01 | 105.45 | 105.45 | 105.16 | 105.16 | +0.054% | 10,662 | +17.468% |
| 2025-09-30 | 104.71 | 105.20 | 104.63 | 105.10 | +0.622% | 11,819 | +17.532% |
| 2025-09-29 | 104.96 | 105.07 | 104.45 | 104.45 | +0.549% | 9,277 | +18.263% |
| 2025-09-26 | 104.02 | 104.10 | 103.88 | 103.88 | -0.066% | 4,651 | +18.912% |
| 2025-09-25 | 104.02 | 104.07 | 103.91 | 103.95 | -0.498% | 7,973 | +18.834% |
| 2025-09-24 | 104.77 | 104.81 | 103.96 | 104.47 | -0.343% | 82,906 | +18.241% |
| 2025-09-23 | 105.29 | 105.29 | 104.83 | 104.83 | -0.095% | 79,188 | +17.835% |
| 2025-09-22 | 104.82 | 104.93 | 104.82 | 104.93 | +0.440% | 11,622 | +17.723% |
| 2025-09-19 | 104.69 | 105.00 | 104.47 | 104.47 | +0.140% | 3,766 | +18.241% |
| 2025-09-18 | 104.75 | 105.18 | 104.32 | 104.32 | -0.255% | 6,975 | +18.406% |
| 2025-09-17 | 104.37 | 104.59 | 104.19 | 104.59 | +0.315% | 6,241 | +18.105% |
| 2025-09-16 | 104.30 | 104.30 | 104.26 | 104.26 | +0.250% | 3,798 | +18.477% |
| 2025-09-15 | 104.31 | 104.45 | 104.00 | 104.00 | +0.050% | 10,010 | +18.773% |
| 2025-09-12 | 103.76 | 104.13 | 103.70 | 103.95 | +0.104% | 4,530 | +18.833% |
| 2025-09-11 | 103.23 | 103.84 | 103.23 | 103.84 | +1.264% | 85,434 | +18.956% |
| 2025-09-10 | 103.25 | 103.30 | 102.55 | 102.55 | +0.054% | 6,600 | +20.459% |
| 2025-09-09 | 102.32 | 102.49 | 102.32 | 102.49 | +0.489% | 4,680 | +20.524% |
| 2025-09-08 | 102.43 | 102.78 | 101.99 | 101.99 | +0.314% | 5,988 | +21.113% |
| 2025-09-05 | 102.73 | 102.73 | 101.67 | 101.67 | +0.237% | 20,081 | +21.493% |
| 2025-09-04 | 101.39 | 101.57 | 101.20 | 101.43 | +0.770% | 7,874 | +21.782% |
| 2025-09-03 | 101.16 | 101.32 | 100.66 | 100.66 | +0.397% | 8,698 | +22.720% |
| 2025-09-02 | 100.70 | 100.71 | 100.26 | 100.26 | -1.477% | 4,608 | +23.207% |
| 2025-08-29 | 101.70 | 101.80 | 101.19 | 101.76 | -0.175% | 25,522 | +21.388% |
| 2025-08-28 | 101.88 | 101.94 | 101.73 | 101.94 | +0.288% | 8,132 | +21.175% |
| 2025-08-27 | 101.47 | 101.65 | 101.44 | 101.65 | +0.513% | 4,508 | +21.524% |
| 2025-08-26 | 101.42 | 101.54 | 101.08 | 101.13 | -1.033% | 14,047 | +22.147% |
| 2025-08-25 | 101.88 | 102.24 | 101.46 | 102.19 | +0.351% | 6,092 | +20.885% |
| 2025-08-22 | 101.04 | 102.04 | 101.04 | 101.83 | +1.476% | 4,822 | +21.310% |
| 2025-08-21 | 100.48 | 101.10 | 100.15 | 100.35 | -0.003% | 4,600 | +23.100% |
| 2025-08-20 | 100.99 | 101.12 | 100.27 | 100.35 | -0.335% | 16,757 | +23.096% |
| 2025-08-19 | 101.76 | 101.76 | 100.63 | 100.69 | -1.151% | 13,526 | +22.684% |
| 2025-08-18 | 101.54 | 101.86 | 101.38 | 101.86 | -0.063% | 14,988 | +21.272% |
| 2025-08-15 | 101.82 | 101.92 | 101.46 | 101.92 | +0.606% | 6,762 | +21.196% |
| 2025-08-14 | 101.52 | 101.59 | 101.30 | 101.31 | +0.001% | 5,892 | +21.930% |
| 2025-08-13 | 101.74 | 101.74 | 101.31 | 101.31 | +0.008% | 23,171 | +21.932% |
| 2025-08-12 | 100.67 | 101.42 | 100.53 | 101.30 | +1.500% | 3,937 | +21.942% |
| 2025-08-11 | 100.33 | 100.38 | 99.80 | 99.80 | -0.150% | 1,525 | +23.770% |
| 2025-08-08 | 100.33 | 100.33 | 99.95 | 99.95 | +0.781% | 106,385 | +23.584% |
| 2025-08-07 | 99.88 | 100.00 | 99.18 | 99.18 | -0.711% | 7,143 | +24.550% |
| 2025-08-06 | 98.99 | 104.10 | 98.99 | 99.89 | +0.872% | 9,081 | +23.664% |
| 2025-08-05 | 98.94 | 99.30 | 98.93 | 99.03 | +0.380% | 18,828 | +24.743% |
| 2025-08-04 | 98.79 | 98.87 | 98.54 | 98.65 | +1.014% | 5,440 | +25.216% |
| 2025-08-01 | 97.73 | 97.85 | 97.16 | 97.66 | -2.151% | 5,201 | +26.487% |
| 2025-07-31 | 99.92 | 99.92 | 99.80 | 99.81 | +0.979% | 4,386 | +23.766% |
| 2025-07-30 | 99.66 | 100.03 | 98.84 | 98.84 | -0.638% | 12,942 | +24.978% |
| 2025-07-29 | 100.16 | 100.16 | 99.47 | 99.47 | -0.153% | 27,018 | +24.180% |
| 2025-07-28 | 100.08 | 100.24 | 99.63 | 99.63 | -0.839% | 2,348 | +23.990% |
| 2025-07-25 | 100.12 | 100.47 | 100.03 | 100.47 | -0.010% | 10,552 | +22.949% |
| 2025-07-24 | 100.21 | 100.48 | 100.21 | 100.48 | +0.762% | 2,552 | +22.936% |
| 2025-07-23 | 99.77 | 99.77 | 99.72 | 99.72 | +0.865% | 4,418 | +23.874% |
| 2025-07-22 | 98.84 | 99.44 | 98.84 | 98.86 | -0.277% | 3,105 | +24.945% |
| 2025-07-21 | 99.00 | 99.46 | 98.86 | 99.14 | +0.725% | 8,402 | +24.598% |
| 2025-07-18 | 98.91 | 98.91 | 98.43 | 98.43 | -0.111% | 2,414 | +25.502% |
| 2025-07-17 | 98.49 | 98.63 | 98.35 | 98.54 | +0.819% | 4,398 | +25.362% |
| 2025-07-16 | 98.17 | 98.32 | 97.73 | 97.73 | -0.166% | 33,587 | +26.390% |
| 2025-07-15 | 98.47 | 98.47 | 97.86 | 97.90 | -0.216% | 10,381 | +26.179% |
| 2025-07-14 | 98.05 | 98.11 | 98.05 | 98.11 | -0.214% | 4,575 | +25.907% |
| 2025-07-11 | 98.21 | 98.50 | 98.10 | 98.32 | -0.814% | 15,085 | +25.638% |
| 2025-07-10 | 98.52 | 99.13 | 98.42 | 99.13 | +0.873% | 3,202 | +24.615% |
| 2025-07-09 | 98.37 | 98.37 | 97.95 | 98.27 | +0.376% | 16,666 | +25.703% |
| 2025-07-08 | 98.03 | 98.03 | 97.79 | 97.90 | +0.351% | 5,295 | +26.175% |
| 2025-07-07 | 98.30 | 98.30 | 97.56 | 97.56 | -0.958% | 4,697 | +26.619% |
| 2025-07-03 | 98.68 | 99.00 | 98.50 | 98.50 | -0.066% | 55,537 | +25.406% |
| 2025-07-02 | 97.74 | 98.57 | 97.74 | 98.57 | +0.785% | 22,696 | +25.323% |
| 2025-07-01 | 97.64 | 97.80 | 97.61 | 97.80 | +0.205% | 8,486 | +26.307% |
| 2025-06-30 | 97.59 | 97.60 | 97.44 | 97.60 | +0.359% | 9,900 | +26.566% |
| 2025-06-27 | 97.14 | 97.47 | 97.14 | 97.25 | +0.571% | 8,792 | +27.020% |
| 2025-06-26 | 96.54 | 97.22 | 96.54 | 96.70 | +0.570% | 7,114 | +27.745% |
| 2025-06-25 | 96.11 | 96.38 | 96.11 | 96.15 | +0.393% | 2,798 | +28.473% |
| 2025-06-24 | 95.85 | 95.85 | 95.77 | 95.77 | +0.814% | 8,383 | +28.978% |
| 2025-06-23 | 94.34 | 95.00 | 94.23 | 95.00 | +0.529% | 8,642 | +30.028% |
| 2025-06-20 | 94.64 | 94.75 | 93.95 | 94.50 | -0.505% | 12,192 | +30.716% |
| 2025-06-18 | 94.72 | 95.15 | 94.48 | 94.98 | -0.032% | 11,003 | +30.056% |
| 2025-06-17 | 95.25 | 95.25 | 94.97 | 95.01 | -0.773% | 2,944 | +30.015% |
| 2025-06-16 | 95.28 | 95.82 | 95.28 | 95.75 | +0.451% | 8,015 | +29.010% |
| 2025-06-13 | 95.06 | 95.32 | 94.53 | 95.32 | -0.605% | 6,542 | +29.592% |
| 2025-06-12 | 95.40 | 95.90 | 95.30 | 95.90 | +0.566% | 13,663 | +28.808% |
| 2025-06-11 | 95.75 | 96.07 | 95.36 | 95.36 | +0.063% | 6,730 | +29.537% |
| 2025-06-10 | 95.39 | 95.42 | 94.88 | 95.30 | +0.306% | 25,575 | +29.619% |
| 2025-06-09 | 95.01 | 95.01 | 95.01 | 95.01 | +0.091% | 2,243 | +30.016% |
| 2025-06-06 | 95.08 | 95.08 | 94.92 | 94.92 | +0.171% | 3,198 | +30.134% |
| 2025-06-05 | 94.53 | 95.05 | 94.53 | 94.76 | -0.111% | 5,324 | +30.357% |
| 2025-06-04 | 94.63 | 95.05 | 94.35 | 94.87 | +0.345% | 17,346 | +30.212% |
| 2025-06-03 | 93.76 | 94.54 | 93.76 | 94.54 | +1.030% | 9,470 | +30.661% |
| 2025-06-02 | 93.40 | 93.58 | 93.18 | 93.58 | +0.311% | 5,674 | +32.007% |
| 2025-05-30 | 93.29 | 93.29 | 93.29 | 93.29 | -0.380% | 8,447 | +32.417% |
| 2025-05-29 | 93.51 | 93.73 | 93.00 | 93.64 | +0.173% | 1,614 | +31.914% |
| 2025-05-28 | 93.54 | 93.54 | 93.48 | 93.48 | +0.045% | 5,739 | +32.142% |
| 2025-05-27 | 93.60 | 93.63 | 93.44 | 93.44 | +1.345% | 2,359 | +32.203% |
| 2025-05-23 | 91.69 | 92.20 | 91.69 | 92.20 | -0.654% | 3,152 | +33.981% |
| 2025-05-22 | 92.41 | 93.36 | 92.35 | 92.80 | -0.555% | 12,429 | +33.105% |
| 2025-05-21 | 93.62 | 93.96 | 93.32 | 93.32 | -0.063% | 38,423 | +32.366% |
| 2025-05-20 | 93.81 | 93.81 | 93.38 | 93.38 | -0.110% | 13,770 | +32.283% |
| 2025-05-19 | 93.45 | 93.62 | 93.42 | 93.48 | -0.394% | 6,605 | +32.137% |
| 2025-05-16 | 93.20 | 93.85 | 93.20 | 93.85 | +0.634% | 3,904 | +31.617% |
| 2025-05-15 | 92.72 | 93.40 | 92.43 | 93.26 | +0.829% | 10,254 | +32.451% |
| 2025-05-14 | 92.98 | 93.10 | 92.47 | 92.50 | -0.048% | 19,854 | +33.549% |
| 2025-05-13 | 92.35 | 92.60 | 92.35 | 92.54 | +0.982% | 7,265 | +33.485% |
| 2025-05-12 | 91.50 | 92.09 | 91.50 | 91.64 | +1.737% | 6,052 | +34.796% |
| 2025-05-09 | 90.30 | 90.30 | 90.00 | 90.08 | +0.067% | 1,093 | +37.138% |
| 2025-05-08 | 90.06 | 90.06 | 89.60 | 90.01 | +0.623% | 4,977 | +37.230% |
| 2025-05-07 | 89.46 | 89.57 | 88.93 | 89.46 | -0.343% | 4,409 | +38.084% |
| 2025-05-06 | 89.37 | 89.76 | 89.35 | 89.76 | -0.361% | 6,018 | +37.611% |
| 2025-05-05 | 90.03 | 90.09 | 89.69 | 90.09 | -0.363% | 2,172 | +37.115% |
| 2025-05-02 | 89.83 | 90.42 | 89.83 | 90.42 | +1.316% | 3,907 | +36.617% |
| 2025-05-01 | 89.04 | 89.24 | 88.68 | 89.24 | +1.760% | 131,393 | +38.415% |
| 2025-04-30 | 87.18 | 87.70 | 87.18 | 87.70 | -0.246% | 788 | +40.852% |
| 2025-04-29 | 87.50 | 87.96 | 87.50 | 87.92 | +0.418% | 5,177 | +40.505% |
| 2025-04-28 | 87.83 | 88.07 | 87.55 | 87.55 | -0.000% | 13,261 | +41.093% |
| 2025-04-25 | 86.83 | 87.60 | 86.83 | 87.55 | +0.903% | 67,206 | +41.093% |
| 2025-04-24 | 86.52 | 86.77 | 86.41 | 86.77 | +1.648% | 14,026 | +42.367% |
| 2025-04-23 | 86.46 | 86.46 | 85.36 | 85.36 | +0.791% | 2,616 | +44.713% |
| 2025-04-22 | 84.03 | 84.69 | 84.03 | 84.69 | +3.363% | 17,022 | +45.858% |
| 2025-04-21 | 82.62 | 82.94 | 81.93 | 81.93 | -2.705% | 3,329 | +50.763% |
| 2025-04-17 | 84.21 | 84.21 | 84.21 | 84.21 | -0.059% | 5,198 | +46.685% |
| 2025-04-16 | 84.64 | 84.64 | 84.26 | 84.26 | -1.217% | 8,593 | +46.598% |
| 2025-04-15 | 85.06 | 85.30 | 85.06 | 85.30 | +0.055% | 3,334 | +44.815% |
| 2025-04-14 | 85.38 | 85.38 | 85.22 | 85.25 | +2.314% | 2,473 | +44.894% |
| 2025-04-11 | 82.55 | 83.33 | 82.37 | 83.33 | 0.000% | 4,961 | +48.247% |