OTC Markets OTCPK - Delayed Quote
USD
iShares VII Public Limited Company - iShares Core S&P 500 UCITS ETF (CSTNL)
827.70
+26.34
(+3.29%)
As of November 6 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
796.63 | 804.99 | 795.50 | 799.74 | 799.74 | 28,000 |
|
Nov 5, 2026
|
828.69 | 828.69 | 794.58 | 801.36 | 801.36 | 49,600 |
|
Nov 4, 2026
|
826.90 | 834.94 | 825.74 | 828.19 | 828.19 | 17,900 |
|
Nov 3, 2026
|
814.42 | 821.69 | 813.53 | 813.85 | 813.85 | 11,900 |
|
Nov 2, 2026
|
823.37 | 827.61 | 812.45 | 817.83 | 817.83 | 15,800 |
|
Oct 30, 2026
|
825.28 | 825.28 | 812.08 | 820.99 | 820.99 | 14,900 |
|
Oct 29, 2026
|
833.20 | 834.77 | 828.18 | 832.00 | 832.00 | 10,000 |
|
Oct 28, 2026
|
834.70 | 838.55 | 831.27 | 838.22 | 838.22 | 6,000 |
|
Oct 27, 2026
|
831.58 | 836.96 | 828.50 | 836.52 | 836.52 | 12,000 |
|
Oct 26, 2026
|
825.34 | 831.91 | 825.03 | 831.60 | 831.60 | 11,100 |
|
Oct 23, 2026
|
823.32 | 828.62 | 820.30 | 825.56 | 825.56 | 13,400 |
|
Oct 22, 2026
|
829.83 | 830.82 | 822.62 | 829.83 | 829.83 | 19,000 |
|
Oct 21, 2026
|
835.48 | 841.12 | 830.00 | 834.49 | 834.49 | 10,300 |
|
Oct 20, 2026
|
829.96 | 836.23 | 828.43 | 834.92 | 834.92 | 5,300 |
|
Oct 19, 2026
|
831.45 | 834.69 | 828.33 | 831.23 | 831.23 | 16,800 |
|
Oct 16, 2026
|
836.72 | 842.77 | 822.57 | 828.96 | 828.96 | 19,400 |
|
Oct 15, 2026
|
829.48 | 836.88 | 829.18 | 833.56 | 833.56 | 7,300 |
|
Oct 14, 2026
|
839.73 | 840.36 | 829.05 | 835.83 | 835.83 | 7,400 |
|
Oct 13, 2026
|
842.28 | 845.52 | 837.55 | 845.10 | 845.10 | 10,100 |
|
Oct 12, 2026
|
842.78 | 846.32 | 838.73 | 839.31 | 839.31 | 7,900 |
|
Oct 9, 2026
|
841.59 | 846.49 | 839.20 | 840.31 | 840.31 | 6,400 |
|
Oct 8, 2026
|
839.99 | 843.05 | 832.41 | 840.35 | 840.35 | 10,600 |
|
Oct 7, 2026
|
840.51 | 844.91 | 837.98 | 844.19 | 844.19 | 12,000 |
|
Oct 6, 2026
|
842.19 | 848.87 | 841.62 | 846.46 | 846.46 | 69,900 |
|
Oct 5, 2026
|
832.98 | 842.83 | 832.98 | 842.67 | 842.67 | 12,200 |
|
Oct 2, 2026
|
835.00 | 836.51 | 830.24 | 836.25 | 836.25 | 41,500 |
|
Oct 1, 2026
|
827.35 | 831.13 | 819.82 | 825.47 | 825.47 | 48,800 |
|
Sep 30, 2026
|
829.13 | 835.57 | 824.51 | 824.53 | 824.53 | 10,200 |
|
Sep 29, 2026
|
830.80 | 831.06 | 823.37 | 824.79 | 824.79 | 29,600 |
|
Sep 28, 2026
|
832.59 | 833.79 | 826.31 | 831.79 | 831.79 | 4,300 |
|
Sep 25, 2026
|
833.77 | 837.80 | 830.53 | 832.94 | 832.94 | 6,700 |
|
Sep 24, 2026
|
828.01 | 835.20 | 825.36 | 832.50 | 832.50 | 14,400 |
|
Sep 23, 2026
|
836.29 | 837.50 | 827.74 | 833.79 | 833.79 | 15,800 |
|
Sep 22, 2026
|
839.56 | 841.36 | 834.12 | 834.84 | 834.84 | 8,100 |
|
Sep 21, 2026
|
830.65 | 841.48 | 830.11 | 836.43 | 836.43 | 14,200 |
|
Sep 18, 2026
|
824.94 | 827.01 | 819.59 | 825.15 | 825.15 | 15,100 |
|
Sep 17, 2026
|
823.34 | 827.17 | 820.75 | 821.75 | 821.75 | 6,800 |
|
Sep 16, 2026
|
820.43 | 824.83 | 813.00 | 815.30 | 815.30 | 14,300 |
|
Sep 15, 2026
|
820.76 | 821.09 | 814.70 | 814.70 | 814.70 | 13,100 |
|
Sep 14, 2026
|
819.45 | 826.74 | 818.17 | 820.07 | 820.07 | 8,700 |
|
Sep 11, 2026
|
827.60 | 830.28 | 823.39 | 829.03 | 829.03 | 9,100 |
|
Sep 10, 2026
|
818.57 | 822.78 | 815.98 | 816.07 | 816.07 | 16,000 |
|
Sep 9, 2026
|
825.76 | 827.40 | 819.99 | 820.90 | 820.90 | 17,800 |
|
Sep 8, 2026
|
831.31 | 832.44 | 825.48 | 831.00 | 831.00 | 7,800 |
|
Sep 4, 2026
|
833.38 | 834.99 | 828.27 | 829.06 | 829.06 | 9,700 |
|
Sep 3, 2026
|
830.41 | 839.22 | 829.72 | 838.57 | 838.57 | 8,100 |
|
Sep 2, 2026
|
824.20 | 829.85 | 822.84 | 829.60 | 829.60 | 17,300 |
|
Sep 1, 2026
|
823.88 | 828.44 | 818.29 | 820.09 | 820.09 | 20,100 |
|
Aug 31, 2026
|
832.33 | 832.33 | 823.73 | 825.58 | 825.58 | 4,600 |
|
Aug 28, 2026
|
834.23 | 837.58 | 828.01 | 828.75 | 828.75 | 10,000 |
|
Aug 27, 2026
|
828.71 | 837.34 | 828.71 | 830.05 | 830.05 | 22,700 |
|
Aug 26, 2026
|
826.61 | 831.54 | 823.14 | 825.71 | 825.71 | 8,600 |
|
Aug 25, 2026
|
828.07 | 830.34 | 823.65 | 830.34 | 830.34 | 26,500 |
|
Aug 24, 2026
|
827.80 | 829.27 | 821.89 | 822.29 | 822.29 | 36,400 |
|
Aug 21, 2026
|
828.09 | 850.00 | 823.89 | 830.14 | 830.14 | 7,900 |
|
Aug 20, 2026
|
828.17 | 830.73 | 821.58 | 821.58 | 821.58 | 7,800 |
|
Aug 19, 2026
|
832.90 | 836.66 | 826.07 | 827.60 | 827.60 | 6,100 |
|
Aug 18, 2026
|
831.44 | 833.25 | 826.72 | 832.06 | 832.06 | 5,300 |
|
Aug 17, 2026
|
839.21 | 840.56 | 832.49 | 837.54 | 837.54 | 9,300 |
|
Aug 14, 2026
|
841.62 | 842.08 | 835.57 | 835.82 | 835.82 | 6,400 |
|
Aug 13, 2026
|
836.92 | 843.81 | 835.64 | 843.25 | 843.25 | 9,500 |
|
Aug 12, 2026
|
836.60 | 838.52 | 831.85 | 832.33 | 832.33 | 6,900 |
|
Aug 11, 2026
|
836.36 | 836.96 | 829.31 | 830.06 | 830.06 | 9,200 |
|
Aug 10, 2026
|
835.40 | 838.16 | 831.57 | 832.57 | 832.57 | 5,400 |
|
Aug 7, 2026
|
833.38 | 838.50 | 830.62 | 832.23 | 832.23 | 6,600 |
|
Aug 6, 2026
|
831.75 | 834.23 | 827.39 | 833.28 | 833.28 | 14,300 |
|
Aug 5, 2026
|
838.77 | 839.07 | 829.51 | 835.79 | 835.79 | 7,600 |
|
Aug 4, 2026
|
822.29 | 838.16 | 822.29 | 836.35 | 836.35 | 13,700 |
|
Aug 3, 2026
|
809.43 | 822.00 | 809.43 | 821.97 | 821.97 | 8,400 |
|
Jul 31, 2026
|
805.27 | 809.04 | 798.48 | 805.82 | 805.82 | 6,000 |
|
Jul 30, 2026
|
795.86 | 802.78 | 794.26 | 799.50 | 799.50 | 11,800 |
|
Jul 29, 2026
|
799.02 | 802.37 | 789.68 | 792.29 | 792.29 | 24,300 |
|
Jul 28, 2026
|
798.70 | 803.98 | 795.81 | 798.20 | 798.20 | 9,600 |
|
Jul 27, 2026
|
805.30 | 805.95 | 793.16 | 795.69 | 795.69 | 8,900 |
|
Jul 24, 2026
|
798.88 | 805.89 | 794.66 | 799.88 | 799.88 | 16,200 |
|
Jul 23, 2026
|
798.50 | 802.42 | 792.86 | 800.30 | 800.30 | 12,800 |
|
Jul 22, 2026
|
807.91 | 812.97 | 805.31 | 805.70 | 805.70 | 14,000 |
|
Jul 21, 2026
|
806.87 | 811.85 | 803.97 | 809.70 | 809.70 | 11,600 |
|
Jul 20, 2026
|
806.12 | 809.46 | 799.98 | 799.98 | 799.98 | 11,200 |
|
Jul 17, 2026
|
803.01 | 809.33 | 800.42 | 805.91 | 805.91 | 15,900 |
|
Jul 16, 2026
|
813.11 | 817.14 | 806.08 | 806.08 | 806.08 | 7,800 |
|
Jul 15, 2026
|
815.97 | 817.81 | 808.74 | 812.56 | 812.56 | 11,900 |
|
Jul 14, 2026
|
810.89 | 815.80 | 809.07 | 815.48 | 815.48 | 8,000 |
|
Jul 13, 2026
|
813.80 | 815.44 | 805.86 | 805.86 | 805.86 | 27,700 |
|
Jul 10, 2026
|
813.13 | 818.00 | 811.34 | 818.00 | 818.00 | 6,000 |
|
Jul 9, 2026
|
808.14 | 815.33 | 807.02 | 809.09 | 809.09 | 11,500 |
|
Jul 8, 2026
|
803.53 | 807.47 | 797.11 | 801.66 | 801.66 | 21,100 |
|
Jul 7, 2026
|
811.28 | 811.91 | 804.01 | 804.01 | 804.01 | 8,300 |
|
Jul 6, 2026
|
809.39 | 815.40 | 807.71 | 815.26 | 815.26 | 15,600 |
|
Jul 2, 2026
|
806.86 | 812.18 | 797.91 | 800.24 | 800.24 | 9,400 |
|
Jul 1, 2026
|
804.02 | 812.17 | 803.10 | 804.06 | 804.06 | 71,700 |
|
Jun 30, 2026
|
800.51 | 810.97 | 800.51 | 810.55 | 810.55 | 11,500 |
|
Jun 29, 2026
|
798.07 | 802.94 | 793.33 | 797.15 | 797.15 | 11,000 |
|
Jun 26, 2026
|
786.82 | 798.08 | 786.82 | 790.00 | 790.00 | 15,700 |
|
Jun 25, 2026
|
799.18 | 799.18 | 788.71 | 788.71 | 788.71 | 15,200 |
|
Jun 24, 2026
|
793.94 | 801.08 | 787.34 | 788.53 | 788.53 | 23,400 |
|
Jun 23, 2026
|
793.52 | 799.99 | 790.18 | 796.39 | 796.39 | 30,200 |
|
Jun 22, 2026
|
807.40 | 811.23 | 800.66 | 803.40 | 803.40 | 9,000 |
|
Jun 18, 2026
|
809.38 | 809.96 | 802.59 | 809.54 | 809.54 | 17,800 |
|
Jun 17, 2026
|
809.76 | 811.91 | 795.42 | 801.13 | 801.13 | 20,100 |
|
Jun 16, 2026
|
813.98 | 814.42 | 806.98 | 812.24 | 812.24 | 5,400 |
|
Jun 15, 2026
|
811.49 | 818.13 | 810.69 | 810.69 | 810.69 | 7,900 |
|
Jun 12, 2026
|
797.83 | 803.18 | 793.69 | 795.86 | 795.86 | 22,300 |
|
Jun 11, 2026
|
786.23 | 789.44 | 781.46 | 789.44 | 789.44 | 9,200 |
|
Jun 10, 2026
|
790.05 | 795.72 | 780.50 | 785.66 | 785.66 | 11,100 |
|
Jun 9, 2026
|
802.34 | 804.31 | 776.83 | 797.12 | 797.12 | 9,200 |
|
Jun 8, 2026
|
802.23 | 804.21 | 794.60 | 799.89 | 799.89 | 9,100 |
|
Jun 5, 2026
|
812.64 | 812.64 | 792.67 | 792.67 | 792.67 | 7,800 |
|
Jun 4, 2026
|
810.36 | 819.77 | 810.36 | 819.77 | 819.77 | 16,600 |
|
Jun 3, 2026
|
815.58 | 817.42 | 809.89 | 810.81 | 810.81 | 10,000 |
|
Jun 2, 2026
|
815.61 | 821.82 | 815.49 | 821.54 | 821.54 | 28,900 |
|
Jun 1, 2026
|
813.92 | 821.96 | 812.60 | 818.00 | 818.00 | 36,100 |
|
May 29, 2026
|
814.41 | 820.04 | 812.52 | 814.13 | 814.13 | 7,700 |
|
May 28, 2026
|
808.52 | 816.38 | 808.52 | 816.38 | 816.38 | 13,200 |
|
May 27, 2026
|
810.99 | 812.31 | 805.40 | 811.95 | 811.95 | 14,100 |
|
May 26, 2026
|
809.96 | 811.17 | 804.53 | 806.51 | 806.51 | 15,200 |
|
May 22, 2026
|
803.92 | 808.38 | 801.18 | 802.00 | 802.00 | 7,700 |
|
May 21, 2026
|
796.40 | 804.32 | 793.05 | 797.97 | 797.97 | 16,600 |
|
May 20, 2026
|
792.60 | 802.11 | 792.17 | 801.00 | 801.00 | 11,200 |
|
May 19, 2026
|
790.66 | 797.34 | 786.94 | 793.42 | 793.42 | 6,100 |
|
May 18, 2026
|
796.73 | 798.84 | 788.78 | 798.84 | 798.84 | 6,100 |
|
May 15, 2026
|
800.14 | 803.73 | 795.18 | 795.28 | 795.28 | 15,300 |
|
May 14, 2026
|
802.44 | 809.58 | 802.44 | 805.15 | 805.15 | 42,800 |
|
May 13, 2026
|
796.63 | 804.28 | 793.52 | 795.00 | 795.00 | 8,900 |
|
May 12, 2026
|
794.01 | 798.78 | 786.56 | 798.78 | 798.78 | 9,100 |
|
May 11, 2026
|
796.00 | 800.65 | 793.24 | 799.38 | 799.38 | 7,000 |
|
May 8, 2026
|
793.11 | 797.88 | 791.58 | 792.17 | 792.17 | 7,300 |
|
May 7, 2026
|
792.33 | 795.26 | 785.02 | 790.97 | 790.97 | 8,200 |
|
May 6, 2026
|
785.54 | 793.02 | 785.54 | 789.34 | 789.34 | 23,400 |
|
May 5, 2026
|
778.67 | 784.22 | 777.40 | 778.87 | 778.87 | 16,000 |
|
May 4, 2026
|
773.16 | 781.20 | 769.57 | 770.84 | 770.84 | 9,900 |
|
May 1, 2026
|
777.17 | 781.90 | 775.02 | 775.02 | 775.02 | 29,200 |
|
Apr 30, 2026
|
770.39 | 777.68 | 766.72 | 776.21 | 776.21 | 11,700 |
|
Apr 29, 2026
|
766.99 | 769.05 | 762.24 | 768.78 | 768.78 | 12,600 |
|
Apr 28, 2026
|
766.65 | 768.64 | 762.38 | 764.66 | 764.66 | 18,600 |
|
Apr 27, 2026
|
768.44 | 773.52 | 766.10 | 768.54 | 768.54 | 6,500 |
|
Apr 24, 2026
|
766.71 | 772.29 | 764.50 | 767.29 | 767.29 | 10,300 |
|
Apr 23, 2026
|
765.57 | 770.48 | 759.49 | 760.36 | 760.36 | 5,100 |
|
Apr 22, 2026
|
765.17 | 767.92 | 761.38 | 763.10 | 763.10 | 8,600 |
|
Apr 21, 2026
|
766.14 | 767.15 | 756.76 | 764.46 | 764.46 | 22,800 |
|
Apr 20, 2026
|
764.25 | 766.74 | 760.05 | 760.69 | 760.69 | 60,200 |
|
Apr 17, 2026
|
760.55 | 769.84 | 760.55 | 763.06 | 763.06 | 13,500 |
|
Apr 16, 2026
|
754.87 | 760.09 | 752.18 | 753.58 | 753.58 | 31,700 |
|
Apr 15, 2026
|
750.02 | 757.21 | 748.48 | 757.21 | 757.21 | 19,800 |
|
Apr 14, 2026
|
741.74 | 750.85 | 741.74 | 750.59 | 750.59 | 15,200 |
|
Apr 13, 2026
|
729.54 | 740.07 | 729.52 | 735.09 | 735.09 | 10,700 |
|
Apr 10, 2026
|
734.86 | 735.25 | 729.65 | 734.61 | 734.61 | 10,800 |
|
Apr 9, 2026
|
727.33 | 736.19 | 726.00 | 731.09 | 731.09 | 8,300 |
|
Apr 8, 2026
|
729.69 | 731.59 | 723.77 | 726.25 | 726.25 | 35,500 |
|
Apr 7, 2026
|
707.56 | 709.57 | 701.96 | 709.47 | 709.47 | 20,800 |
|
Apr 6, 2026
|
709.35 | 711.88 | 704.91 | 710.00 | 710.00 | 17,300 |
|
Apr 2, 2026
|
697.16 | 709.46 | 696.48 | 707.70 | 707.70 | 11,400 |
|
Apr 1, 2026
|
705.33 | 712.39 | 703.18 | 705.72 | 705.72 | 37,700 |
|
Mar 31, 2026
|
688.57 | 704.13 | 687.42 | 703.04 | 703.04 | 15,300 |
|
Mar 30, 2026
|
690.43 | 690.65 | 678.16 | 678.79 | 678.79 | 13,300 |
|
Mar 27, 2026
|
693.13 | 693.13 | 680.63 | 686.73 | 686.73 | 14,200 |
|
Mar 26, 2026
|
702.74 | 706.36 | 693.82 | 693.82 | 693.82 | 41,300 |
|
Mar 25, 2026
|
711.41 | 712.53 | 705.20 | 710.14 | 710.14 | 11,100 |
|
Mar 24, 2026
|
701.44 | 708.30 | 701.44 | 702.57 | 702.57 | 12,700 |
|
Mar 23, 2026
|
709.48 | 715.06 | 705.10 | 707.09 | 707.09 | 6,000 |
|
Mar 20, 2026
|
708.85 | 710.00 | 695.15 | 695.15 | 695.15 | 26,900 |
|
Mar 19, 2026
|
707.09 | 712.18 | 703.39 | 710.16 | 710.16 | 14,800 |
|
Mar 18, 2026
|
719.61 | 720.99 | 711.97 | 711.97 | 711.97 | 3,000 |
|
Mar 17, 2026
|
723.71 | 724.48 | 719.50 | 723.78 | 723.78 | 68,300 |
|
Mar 16, 2026
|
720.97 | 721.79 | 716.36 | 717.26 | 717.26 | 2,900 |
|
Mar 13, 2026
|
719.32 | 721.53 | 709.64 | 713.97 | 713.97 | 12,500 |
|
Mar 12, 2026
|
720.53 | 722.13 | 714.14 | 714.14 | 714.14 | 6,000 |
|
Mar 11, 2026
|
727.64 | 730.89 | 723.41 | 724.99 | 724.99 | 14,300 |
|
Mar 10, 2026
|
729.32 | 735.96 | 726.13 | 726.39 | 726.39 | 6,700 |
|
Mar 9, 2026
|
717.26 | 730.79 | 712.50 | 730.79 | 730.79 | 25,000 |
|
Mar 6, 2026
|
722.99 | 729.55 | 720.21 | 721.05 | 721.05 | 23,500 |
|
Mar 5, 2026
|
733.15 | 736.63 | 724.73 | 735.00 | 735.00 | 12,400 |
|
Mar 4, 2026
|
732.23 | 741.05 | 732.23 | 739.80 | 739.80 | 24,300 |
|
Mar 3, 2026
|
725.34 | 735.62 | 719.98 | 734.23 | 734.23 | 20,100 |
|
Mar 2, 2026
|
729.34 | 742.42 | 729.34 | 737.72 | 737.72 | 19,700 |
|
Feb 27, 2026
|
735.67 | 739.18 | 732.54 | 736.53 | 736.53 | 14,300 |
|
Feb 26, 2026
|
746.47 | 746.47 | 734.46 | 741.71 | 741.71 | 23,500 |
|
Feb 25, 2026
|
743.26 | 747.52 | 741.99 | 744.67 | 744.67 | 5,300 |
|
Feb 24, 2026
|
734.54 | 742.03 | 731.93 | 737.48 | 737.48 | 8,700 |
|
Feb 23, 2026
|
742.02 | 742.02 | 729.82 | 730.62 | 730.62 | 8,400 |
|
Feb 20, 2026
|
734.81 | 742.24 | 734.66 | 738.18 | 738.18 | 84,700 |
|
Feb 19, 2026
|
730.00 | 738.01 | 730.00 | 732.70 | 732.70 | 144,500 |
|
Feb 18, 2026
|
736.02 | 742.46 | 734.84 | 735.13 | 735.13 | 7,200 |
|
Feb 17, 2026
|
731.03 | 738.48 | 726.91 | 732.00 | 732.00 | 7,400 |
|
Feb 13, 2026
|
734.17 | 738.75 | 730.82 | 738.19 | 738.19 | 10,500 |
|
Feb 12, 2026
|
746.34 | 748.36 | 732.15 | 735.92 | 735.92 | 11,700 |
|
Feb 11, 2026
|
748.90 | 748.90 | 740.87 | 742.81 | 742.81 | 21,700 |
|
Feb 10, 2026
|
748.45 | 749.60 | 743.15 | 746.68 | 746.68 | 16,400 |
|
Feb 9, 2026
|
742.10 | 750.53 | 741.27 | 749.55 | 749.55 | 14,600 |
|
Feb 6, 2026
|
732.49 | 743.86 | 732.49 | 740.76 | 740.76 | 9,800 |
|
Feb 5, 2026
|
732.95 | 735.99 | 726.10 | 726.10 | 726.10 | 15,000 |
|
Feb 4, 2026
|
743.05 | 743.91 | 731.85 | 742.25 | 742.25 | 20,200 |
|
Feb 3, 2026
|
749.03 | 749.05 | 736.84 | 738.27 | 738.27 | 7,900 |
|
Feb 2, 2026
|
742.87 | 751.47 | 742.53 | 750.26 | 750.26 | 11,700 |
|
Jan 30, 2026
|
745.94 | 746.68 | 738.64 | 744.80 | 744.80 | 25,300 |
|
Jan 29, 2026
|
748.53 | 748.53 | 737.40 | 745.91 | 745.91 | 14,800 |
|
Jan 28, 2026
|
749.09 | 751.04 | 745.22 | 751.04 | 751.04 | 11,700 |
|
Jan 27, 2026
|
746.97 | 751.20 | 745.69 | 747.75 | 747.75 | 12,000 |
|
Jan 26, 2026
|
744.84 | 748.41 | 743.09 | 743.64 | 743.64 | 10,400 |
|
Jan 23, 2026
|
739.75 | 744.87 | 738.12 | 743.85 | 743.85 | 10,600 |
|
Jan 22, 2026
|
742.69 | 745.15 | 738.10 | 743.18 | 743.18 | 9,900 |
|
Jan 21, 2026
|
732.43 | 743.25 | 728.30 | 739.00 | 739.00 | 24,900 |
|
Jan 20, 2026
|
747.00 | 747.00 | 725.87 | 729.04 | 729.04 | 11,200 |
|
Jan 16, 2026
|
746.55 | 747.75 | 742.08 | 746.98 | 746.98 | 11,900 |
|
Jan 15, 2026
|
747.77 | 749.74 | 742.05 | 746.32 | 746.32 | 18,800 |
|
Jan 14, 2026
|
742.87 | 744.10 | 735.67 | 744.10 | 744.10 | 16,600 |
|
Jan 13, 2026
|
748.56 | 749.60 | 742.19 | 742.78 | 742.78 | 13,500 |
|
Jan 12, 2026
|
743.36 | 750.61 | 743.36 | 750.16 | 750.16 | 16,000 |
|
Jan 9, 2026
|
743.28 | 749.38 | 742.60 | 744.91 | 744.91 | 5,700 |
|
Jan 8, 2026
|
741.52 | 744.72 | 738.70 | 744.15 | 744.15 | 6,000 |
|
Jan 7, 2026
|
744.96 | 748.53 | 739.89 | 739.89 | 739.89 | 18,300 |
|
Jan 6, 2026
|
740.34 | 746.71 | 738.91 | 742.07 | 742.07 | 14,800 |
|
Jan 5, 2026
|
739.43 | 742.93 | 737.46 | 741.71 | 741.71 | 6,100 |
|
Jan 2, 2026
|
736.81 | 738.29 | 729.30 | 736.20 | 736.20 | 12,000 |
|
Dec 31, 2025
|
734.45 | 739.03 | 732.15 | 732.15 | 732.15 | 3,900 |
|
Dec 30, 2025
|
739.97 | 742.01 | 737.54 | 737.54 | 737.54 | 5,500 |
|
Dec 29, 2025
|
740.31 | 742.70 | 736.22 | 737.78 | 737.78 | 16,300 |
|
Dec 26, 2025
|
740.42 | 746.09 | 739.50 | 740.12 | 740.12 | 1,600 |
|
Dec 24, 2025
|
740.17 | 745.02 | 738.99 | 740.52 | 740.52 | 4,100 |
|
Dec 23, 2025
|
735.90 | 742.38 | 735.90 | 737.76 | 737.76 | 6,400 |
|
Dec 22, 2025
|
735.24 | 739.34 | 734.11 | 734.55 | 734.55 | 19,300 |
|
Dec 19, 2025
|
728.46 | 734.59 | 728.46 | 729.34 | 729.34 | 10,500 |
|
Dec 18, 2025
|
727.50 | 731.61 | 724.53 | 728.31 | 728.31 | 7,100 |
|
Dec 17, 2025
|
728.96 | 729.29 | 718.50 | 722.55 | 722.55 | 53,000 |
|
Dec 16, 2025
|
728.84 | 732.04 | 725.28 | 732.04 | 732.04 | 9,000 |
|
Dec 15, 2025
|
735.96 | 735.96 | 725.36 | 731.60 | 731.60 | 17,400 |
|
Dec 12, 2025
|
738.71 | 739.32 | 727.15 | 727.15 | 727.15 | 19,800 |
|
Dec 11, 2025
|
735.51 | 742.24 | 732.13 | 741.53 | 741.53 | 9,900 |
|
Dec 10, 2025
|
732.23 | 739.97 | 730.65 | 739.97 | 739.97 | 11,000 |
|
Dec 9, 2025
|
732.36 | 737.13 | 731.31 | 731.31 | 731.31 | 10,800 |
|
Dec 8, 2025
|
736.86 | 736.86 | 729.01 | 729.73 | 729.73 | 11,800 |
|
Dec 5, 2025
|
735.68 | 738.87 | 732.70 | 736.20 | 736.20 | 6,100 |
|
Dec 4, 2025
|
734.82 | 736.24 | 730.33 | 731.32 | 731.32 | 60,200 |
|
Dec 3, 2025
|
730.97 | 737.79 | 729.00 | 732.21 | 732.21 | 13,400 |
|
Dec 2, 2025
|
732.04 | 734.61 | 726.00 | 733.30 | 733.30 | 6,700 |
|
Dec 1, 2025
|
727.73 | 734.49 | 727.73 | 728.41 | 728.41 | 8,500 |
|
Nov 28, 2025
|
729.00 | 734.79 | 729.00 | 730.43 | 730.43 | 15,000 |
|
Nov 26, 2025
|
726.58 | 733.33 | 726.58 | 728.96 | 728.96 | 3,700 |
|
Nov 25, 2025
|
716.84 | 726.76 | 713.75 | 726.76 | 726.76 | 51,900 |
|
Nov 24, 2025
|
712.20 | 720.35 | 712.20 | 715.81 | 715.81 | 11,000 |
|
Nov 21, 2025
|
703.03 | 711.65 | 698.88 | 706.02 | 706.02 | 14,500 |
|
Nov 20, 2025
|
721.52 | 724.94 | 697.98 | 697.98 | 697.98 | 9,800 |
|
Nov 19, 2025
|
708.32 | 715.46 | 705.42 | 708.85 | 708.85 | 19,000 |
|
Nov 18, 2025
|
709.75 | 714.48 | 704.24 | 707.40 | 707.40 | 7,300 |
|
Nov 17, 2025
|
720.72 | 721.80 | 710.52 | 710.52 | 710.52 | 4,100 |
|
Nov 14, 2025
|
714.22 | 725.23 | 711.29 | 721.08 | 721.08 | 14,200 |
|
Nov 13, 2025
|
729.88 | 730.39 | 718.52 | 723.77 | 723.77 | 17,100 |
|
Nov 12, 2025
|
735.95 | 735.98 | 729.34 | 731.26 | 731.26 | 3,300 |
|
Nov 11, 2025
|
728.99 | 732.34 | 728.06 | 730.92 | 730.92 | 2,400 |
|
Nov 10, 2025
|
728.71 | 733.17 | 723.78 | 729.58 | 729.58 | 8,300 |
