LSE - Delayed Quote
USD
iShares Edge MSCI World Minimum Volatility UCITS ETF USD (Acc) (MVOL.L)
80.12
+0.58
(+0.74%)
At close: October 30 at 5:37:00 PM GMT
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
80.22 | 80.55 | 80.08 | 80.12 | 80.12 | 128,765 |
|
Oct 29, 2026
|
79.45 | 79.84 | 79.45 | 79.54 | 79.54 | 28,433 |
|
Oct 28, 2026
|
79.20 | 79.38 | 79.00 | 79.36 | 79.36 | 30,511 |
|
Oct 27, 2026
|
79.88 | 79.99 | 79.45 | 79.50 | 79.50 | 133,739 |
|
Oct 26, 2026
|
79.90 | 80.07 | 79.76 | 79.85 | 79.85 | 221,885 |
|
Oct 23, 2026
|
80.03 | 80.03 | 79.51 | 79.85 | 79.85 | 667,310 |
|
Oct 22, 2026
|
79.22 | 79.94 | 79.12 | 79.87 | 79.87 | 59,260 |
|
Oct 21, 2026
|
79.04 | 79.23 | 79.04 | 79.18 | 79.18 | 42,028 |
|
Oct 20, 2026
|
78.58 | 79.17 | 78.52 | 78.99 | 78.99 | 63,081 |
|
Oct 19, 2026
|
78.64 | 78.73 | 78.27 | 78.39 | 78.39 | 32,576 |
|
Oct 16, 2026
|
78.42 | 78.80 | 78.41 | 78.56 | 78.56 | 648,357 |
|
Oct 15, 2026
|
77.61 | 78.45 | 77.46 | 78.35 | 78.35 | 160,203 |
|
Oct 14, 2026
|
77.25 | 77.46 | 77.04 | 77.22 | 77.22 | 59,642 |
|
Oct 13, 2026
|
77.38 | 77.50 | 77.04 | 77.14 | 77.14 | 35,332 |
|
Oct 12, 2026
|
76.97 | 77.10 | 76.91 | 77.01 | 77.01 | 43,026 |
|
Oct 9, 2026
|
76.64 | 76.86 | 76.55 | 76.72 | 76.72 | 26,504 |
|
Oct 8, 2026
|
76.13 | 76.44 | 76.06 | 76.21 | 76.21 | 17,331 |
|
Oct 7, 2026
|
76.46 | 76.56 | 76.30 | 76.39 | 76.39 | 42,827 |
|
Oct 6, 2026
|
76.05 | 76.59 | 76.05 | 76.57 | 76.57 | 10,013 |
|
Oct 5, 2026
|
75.73 | 75.95 | 75.59 | 75.95 | 75.95 | 9,758 |
|
Oct 2, 2026
|
75.57 | 75.95 | 75.57 | 75.63 | 75.63 | 19,572 |
|
Oct 1, 2026
|
75.31 | 75.58 | 74.85 | 75.38 | 75.38 | 10,906 |
|
Sep 30, 2026
|
75.91 | 76.05 | 75.73 | 75.83 | 75.83 | 174,056 |
|
Sep 29, 2026
|
75.82 | 75.93 | 75.45 | 75.47 | 75.47 | 35,597 |
|
Sep 28, 2026
|
76.22 | 76.33 | 75.78 | 75.83 | 75.83 | 18,349 |
|
Sep 25, 2026
|
76.10 | 76.30 | 76.02 | 76.17 | 76.17 | 15,194 |
|
Sep 24, 2026
|
76.17 | 76.51 | 76.09 | 76.09 | 76.09 | 29,635 |
|
Sep 23, 2026
|
76.68 | 76.71 | 76.44 | 76.45 | 76.45 | 6,664 |
|
Sep 22, 2026
|
76.91 | 77.15 | 76.71 | 76.71 | 76.71 | 29,532 |
|
Sep 21, 2026
|
76.74 | 76.95 | 76.65 | 76.89 | 76.89 | 31,723 |
|
Sep 18, 2026
|
77.04 | 77.05 | 76.48 | 76.61 | 76.61 | 14,165 |
|
Sep 17, 2026
|
77.38 | 77.55 | 77.11 | 77.13 | 77.13 | 7,203 |
|
Sep 16, 2026
|
77.45 | 77.55 | 77.35 | 77.45 | 77.45 | 17,755 |
|
Sep 15, 2026
|
77.51 | 77.71 | 77.35 | 77.47 | 77.47 | 39,897 |
|
Sep 14, 2026
|
77.41 | 77.95 | 77.41 | 77.79 | 77.79 | 216,250 |
|
Sep 11, 2026
|
77.19 | 77.50 | 77.13 | 77.30 | 77.30 | 17,308 |
|
Sep 10, 2026
|
77.44 | 77.52 | 77.04 | 77.04 | 77.04 | 45,308 |
|
Sep 9, 2026
|
77.54 | 77.66 | 77.07 | 77.15 | 77.15 | 29,647 |
|
Sep 8, 2026
|
77.98 | 77.98 | 77.64 | 77.67 | 77.67 | 7,325 |
|
Sep 7, 2026
|
78.00 | 78.13 | 77.92 | 77.94 | 77.94 | 10,267 |
|
Sep 4, 2026
|
78.73 | 78.74 | 78.37 | 78.37 | 78.37 | 50,502 |
|
Sep 3, 2026
|
78.32 | 78.89 | 78.28 | 78.89 | 78.89 | 64,714 |
|
Sep 2, 2026
|
78.20 | 78.43 | 77.94 | 78.29 | 78.29 | 5,663 |
|
Sep 1, 2026
|
78.50 | 78.69 | 78.23 | 78.31 | 78.31 | 26,274 |
|
Aug 28, 2026
|
78.71 | 78.78 | 78.55 | 78.64 | 78.64 | 7,359 |
|
Aug 27, 2026
|
78.60 | 78.63 | 78.34 | 78.55 | 78.55 | 11,445 |
|
Aug 26, 2026
|
78.63 | 78.79 | 78.57 | 78.62 | 78.62 | 5,745 |
|
Aug 25, 2026
|
78.71 | 78.80 | 78.52 | 78.66 | 78.66 | 5,502 |
|
Aug 24, 2026
|
78.45 | 78.60 | 78.33 | 78.56 | 78.56 | 18,706 |
|
Aug 21, 2026
|
78.07 | 78.51 | 77.97 | 78.47 | 78.47 | 8,344 |
|
Aug 20, 2026
|
78.39 | 78.40 | 78.11 | 78.39 | 78.39 | 70,665 |
|
Aug 19, 2026
|
77.97 | 78.70 | 77.83 | 78.50 | 78.50 | 619,966 |
|
Aug 18, 2026
|
77.60 | 78.15 | 77.51 | 77.96 | 77.96 | 9,212 |
|
Aug 17, 2026
|
78.04 | 78.14 | 77.81 | 77.83 | 77.83 | 20,287 |
|
Aug 14, 2026
|
78.34 | 78.45 | 78.09 | 78.21 | 78.21 | 18,517 |
|
Aug 13, 2026
|
77.96 | 78.33 | 77.92 | 77.96 | 77.96 | 17,749 |
|
Aug 12, 2026
|
78.00 | 78.03 | 77.83 | 77.95 | 77.95 | 7,069 |
|
Aug 11, 2026
|
78.02 | 78.19 | 77.97 | 78.03 | 78.03 | 7,218 |
|
Aug 10, 2026
|
78.09 | 78.12 | 77.85 | 78.08 | 78.08 | 12,141 |
|
Aug 7, 2026
|
77.78 | 78.16 | 77.68 | 78.00 | 78.00 | 15,126 |
|
Aug 6, 2026
|
77.52 | 77.72 | 77.27 | 77.31 | 77.31 | 14,783 |
|
Aug 5, 2026
|
77.30 | 77.69 | 77.01 | 77.07 | 77.07 | 5,957 |
|
Aug 4, 2026
|
76.63 | 76.71 | 76.30 | 76.69 | 76.69 | 18,035 |
|
Aug 3, 2026
|
76.53 | 76.88 | 76.49 | 76.52 | 76.52 | 16,733 |
|
Jul 31, 2026
|
76.47 | 76.64 | 75.92 | 76.21 | 76.21 | 14,758 |
|
Jul 30, 2026
|
76.95 | 77.10 | 76.06 | 76.25 | 76.25 | 37,569 |
|
Jul 29, 2026
|
77.32 | 77.32 | 77.05 | 77.22 | 77.22 | 43,791 |
|
Jul 28, 2026
|
76.10 | 77.15 | 76.07 | 77.12 | 77.12 | 128,439 |
|
Jul 27, 2026
|
75.74 | 76.09 | 75.60 | 75.99 | 75.99 | 55,983 |
|
Jul 24, 2026
|
74.66 | 75.47 | 74.66 | 75.34 | 75.34 | 42,053 |
|
Jul 23, 2026
|
74.77 | 75.12 | 74.38 | 74.53 | 74.53 | 9,544 |
|
Jul 22, 2026
|
74.73 | 75.09 | 74.72 | 74.85 | 74.85 | 28,910 |
|
Jul 21, 2026
|
74.99 | 75.03 | 74.60 | 74.75 | 74.75 | 38,772 |
|
Jul 20, 2026
|
75.02 | 75.17 | 74.90 | 74.98 | 74.98 | 21,669 |
|
Jul 17, 2026
|
75.14 | 75.77 | 75.14 | 75.47 | 75.47 | 34,198 |
|
Jul 16, 2026
|
74.38 | 74.96 | 74.30 | 74.98 | 74.98 | 39,762 |
|
Jul 15, 2026
|
74.94 | 74.94 | 74.62 | 74.64 | 74.64 | 34,356 |
|
Jul 14, 2026
|
75.21 | 75.34 | 75.04 | 75.17 | 75.17 | 78,957 |
|
Jul 13, 2026
|
75.16 | 75.52 | 75.07 | 75.34 | 75.34 | 65,643 |
|
Jul 10, 2026
|
75.11 | 75.23 | 74.83 | 75.08 | 75.08 | 13,882 |
|
Jul 9, 2026
|
75.22 | 75.34 | 74.84 | 75.05 | 75.05 | 58,567 |
|
Jul 8, 2026
|
75.46 | 75.57 | 75.05 | 75.11 | 75.11 | 73,255 |
|
Jul 7, 2026
|
75.13 | 75.96 | 75.12 | 75.67 | 75.67 | 26,454 |
|
Jul 6, 2026
|
75.34 | 75.45 | 74.82 | 74.91 | 74.91 | 137,583 |
|
Jul 3, 2026
|
75.03 | 75.53 | 74.98 | 75.24 | 75.24 | 9,810 |
|
Jul 2, 2026
|
74.22 | 75.12 | 74.12 | 75.03 | 75.03 | 81,956 |
|
Jul 1, 2026
|
73.80 | 74.26 | 73.66 | 74.22 | 74.22 | 21,769 |
|
Jun 30, 2026
|
74.01 | 74.11 | 73.77 | 73.95 | 73.95 | 5,511 |
|
Jun 29, 2026
|
73.95 | 74.28 | 73.81 | 73.92 | 73.92 | 25,626 |
|
Jun 26, 2026
|
73.29 | 73.95 | 73.23 | 73.95 | 73.95 | 147,417 |
|
Jun 25, 2026
|
73.42 | 73.73 | 73.12 | 73.46 | 73.46 | 222,365 |
|
Jun 24, 2026
|
73.00 | 73.48 | 72.90 | 73.48 | 73.48 | 19,265 |
|
Jun 23, 2026
|
72.49 | 73.05 | 72.03 | 72.90 | 72.90 | 59,882 |
|
Jun 22, 2026
|
72.66 | 72.89 | 72.55 | 72.74 | 72.74 | 21,128 |
|
Jun 19, 2026
|
72.68 | 72.83 | 72.52 | 72.81 | 72.81 | 14,081 |
|
Jun 18, 2026
|
73.59 | 73.61 | 72.82 | 72.82 | 72.82 | 150,507 |
|
Jun 17, 2026
|
74.17 | 74.25 | 73.82 | 74.00 | 74.00 | 14,086 |
|
Jun 16, 2026
|
74.45 | 74.49 | 74.14 | 74.29 | 74.29 | 279,555 |
|
Jun 15, 2026
|
74.70 | 74.76 | 74.19 | 74.37 | 74.37 | 49,416 |
|
Jun 12, 2026
|
74.19 | 74.51 | 74.04 | 74.40 | 74.40 | 8,070 |
|
Jun 11, 2026
|
74.03 | 74.30 | 73.92 | 74.10 | 74.10 | 18,545 |
|
Jun 10, 2026
|
73.78 | 74.29 | 73.41 | 74.15 | 74.15 | 24,587 |
|
Jun 9, 2026
|
73.64 | 73.91 | 73.60 | 73.57 | 73.57 | 113,350 |
|
Jun 8, 2026
|
73.74 | 74.06 | 73.61 | 73.83 | 73.83 | 73,096 |
|
Jun 5, 2026
|
74.07 | 74.30 | 73.95 | 74.10 | 74.10 | 394,758 |
|
Jun 4, 2026
|
73.70 | 74.67 | 73.70 | 74.05 | 74.05 | 30,728 |
|
Jun 3, 2026
|
74.15 | 74.30 | 73.94 | 74.02 | 74.02 | 31,474 |
|
Jun 2, 2026
|
74.15 | 74.26 | 73.73 | 74.02 | 74.02 | 31,767 |
|
Jun 1, 2026
|
74.17 | 74.39 | 73.97 | 74.13 | 74.13 | 32,903 |
|
May 29, 2026
|
74.35 | 74.44 | 73.94 | 74.16 | 74.16 | 43,691 |
|
May 28, 2026
|
74.24 | 74.35 | 74.05 | 74.22 | 74.22 | 29,819 |
|
May 27, 2026
|
74.40 | 74.60 | 74.23 | 74.37 | 74.37 | 29,840 |
|
May 26, 2026
|
75.10 | 75.31 | 74.33 | 74.41 | 74.41 | 86,754 |
|
May 22, 2026
|
74.72 | 74.99 | 74.19 | 74.76 | 74.76 | 14,694 |
|
May 21, 2026
|
74.40 | 74.56 | 73.91 | 74.32 | 74.32 | 116,211 |
|
May 20, 2026
|
74.50 | 74.75 | 74.39 | 74.64 | 74.64 | 10,173 |
|
May 19, 2026
|
74.56 | 74.98 | 74.52 | 74.82 | 74.82 | 48,736 |
|
May 18, 2026
|
73.39 | 74.21 | 73.27 | 74.09 | 74.09 | 37,217 |
|
May 15, 2026
|
73.73 | 73.86 | 73.50 | 73.60 | 73.60 | 108,456 |
|
May 14, 2026
|
73.52 | 73.86 | 73.50 | 73.86 | 73.86 | 163,717 |
|
May 13, 2026
|
73.29 | 73.34 | 72.92 | 73.04 | 73.04 | 125,219 |
|
May 12, 2026
|
72.99 | 73.30 | 72.87 | 73.22 | 73.22 | 210,734 |
|
May 11, 2026
|
73.22 | 73.40 | 73.14 | 73.16 | 73.16 | 121,938 |
|
May 8, 2026
|
73.65 | 74.00 | 73.20 | 73.32 | 73.32 | 11,707 |
|
May 7, 2026
|
73.59 | 73.72 | 73.27 | 73.49 | 73.49 | 47,006 |
|
May 6, 2026
|
73.91 | 74.17 | 73.49 | 73.58 | 73.58 | 15,191 |
|
May 5, 2026
|
73.55 | 73.68 | 73.31 | 73.49 | 73.49 | 34,108 |
|
May 1, 2026
|
74.06 | 74.32 | 73.68 | 74.08 | 74.08 | 28,634 |
|
Apr 30, 2026
|
73.00 | 73.78 | 72.92 | 73.66 | 73.66 | 75,381 |
|
Apr 29, 2026
|
73.42 | 73.44 | 72.99 | 73.05 | 73.05 | 16,502 |
|
Apr 28, 2026
|
73.12 | 73.47 | 73.12 | 73.47 | 73.47 | 13,072 |
|
Apr 27, 2026
|
73.35 | 73.62 | 73.35 | 73.44 | 73.44 | 139,334 |
|
Apr 24, 2026
|
73.73 | 73.85 | 73.27 | 73.27 | 73.27 | 9,805 |
|
Apr 23, 2026
|
73.53 | 73.88 | 73.50 | 73.77 | 73.77 | 28,508 |
|
Apr 22, 2026
|
74.14 | 74.25 | 73.71 | 73.78 | 73.78 | 17,760 |
|
Apr 21, 2026
|
74.66 | 74.69 | 74.10 | 74.11 | 74.11 | 44,022 |
|
Apr 20, 2026
|
74.62 | 74.93 | 74.46 | 74.89 | 74.89 | 79,102 |
|
Apr 17, 2026
|
74.42 | 74.84 | 74.37 | 74.77 | 74.77 | 51,446 |
|
Apr 16, 2026
|
74.13 | 74.42 | 74.04 | 74.35 | 74.35 | 85,666 |
|
Apr 15, 2026
|
74.04 | 74.20 | 73.94 | 74.07 | 74.07 | 530,594 |
|
Apr 14, 2026
|
73.89 | 74.16 | 73.81 | 74.10 | 74.10 | 302,071 |
|
Apr 13, 2026
|
73.32 | 73.68 | 73.27 | 73.45 | 73.45 | 562,570 |
|
Apr 10, 2026
|
74.26 | 74.64 | 73.76 | 73.76 | 73.76 | 40,169 |
|
Apr 9, 2026
|
74.49 | 74.53 | 74.25 | 74.52 | 74.52 | 35,808 |
|
Apr 8, 2026
|
75.07 | 75.07 | 74.23 | 74.41 | 74.41 | 272,392 |
|
Apr 7, 2026
|
73.98 | 74.19 | 73.69 | 73.71 | 73.71 | 47,094 |
|
Apr 2, 2026
|
73.18 | 74.02 | 73.08 | 73.92 | 73.92 | 116,725 |
|
Apr 1, 2026
|
73.91 | 74.44 | 73.59 | 73.80 | 73.80 | 45,505 |
|
Mar 31, 2026
|
73.11 | 73.42 | 72.85 | 73.09 | 73.09 | 37,590 |
|
Mar 30, 2026
|
72.95 | 73.06 | 72.47 | 73.06 | 73.06 | 24,898 |
|
Mar 27, 2026
|
73.07 | 73.07 | 72.57 | 72.57 | 72.57 | 6,146 |
|
Mar 26, 2026
|
73.14 | 73.43 | 72.72 | 73.12 | 73.12 | 27,507 |
|
Mar 25, 2026
|
73.39 | 73.71 | 72.90 | 73.19 | 73.19 | 163,026 |
|
Mar 24, 2026
|
73.20 | 73.32 | 72.74 | 73.28 | 73.28 | 22,045 |
|
Mar 23, 2026
|
72.35 | 74.70 | 72.13 | 73.13 | 73.13 | 89,153 |
|
Mar 20, 2026
|
73.79 | 73.85 | 73.04 | 73.12 | 73.12 | 72,803 |
|
Mar 19, 2026
|
73.63 | 73.88 | 73.45 | 73.57 | 73.57 | 11,401 |
|
Mar 18, 2026
|
75.22 | 75.36 | 74.27 | 74.27 | 74.27 | 134,121 |
|
Mar 17, 2026
|
74.73 | 75.49 | 74.73 | 75.23 | 75.23 | 25,842 |
|
Mar 16, 2026
|
74.20 | 75.24 | 74.19 | 74.83 | 74.83 | 18,417 |
|
Mar 13, 2026
|
74.35 | 75.16 | 74.15 | 74.69 | 74.69 | 25,499 |
|
Mar 12, 2026
|
74.66 | 75.00 | 74.50 | 74.84 | 74.84 | 21,249 |
|
Mar 11, 2026
|
75.30 | 75.32 | 74.60 | 74.79 | 74.79 | 21,059 |
|
Mar 10, 2026
|
75.94 | 76.01 | 75.10 | 75.74 | 75.74 | 69,110 |
|
Mar 9, 2026
|
74.33 | 75.39 | 74.33 | 75.36 | 75.36 | 12,326 |
|
Mar 6, 2026
|
75.85 | 75.86 | 74.87 | 75.36 | 75.36 | 37,320 |
|
Mar 5, 2026
|
76.14 | 76.28 | 75.42 | 75.42 | 75.42 | 64,343 |
|
Mar 4, 2026
|
76.15 | 76.41 | 75.84 | 76.13 | 76.13 | 50,018 |
|
Mar 3, 2026
|
76.33 | 76.36 | 75.01 | 75.45 | 75.45 | 16,051 |
|
Mar 2, 2026
|
76.41 | 76.92 | 76.51 | 76.59 | 76.59 | 18,548 |
|
Feb 27, 2026
|
76.45 | 77.02 | 76.35 | 77.02 | 77.02 | 7,291 |
|
Feb 26, 2026
|
76.26 | 76.58 | 76.15 | 76.31 | 76.31 | 25,037 |
|
Feb 25, 2026
|
76.17 | 76.20 | 75.90 | 76.05 | 76.05 | 71,474 |
|
Feb 24, 2026
|
75.70 | 76.07 | 75.65 | 75.98 | 75.98 | 7,374 |
|
Feb 23, 2026
|
75.81 | 76.12 | 75.72 | 75.93 | 75.93 | 10,776 |
|
Feb 20, 2026
|
75.77 | 75.83 | 75.53 | 75.65 | 75.65 | 33,678 |
|
Feb 19, 2026
|
75.86 | 75.86 | 75.20 | 75.55 | 75.55 | 33,927 |
|
Feb 18, 2026
|
75.81 | 75.92 | 75.49 | 75.58 | 75.58 | 10,847 |
|
Feb 17, 2026
|
75.88 | 76.17 | 75.49 | 75.74 | 75.74 | 122,044 |
|
Feb 16, 2026
|
76.01 | 76.15 | 75.92 | 76.04 | 76.04 | 89,203 |
|
Feb 13, 2026
|
75.43 | 76.04 | 75.32 | 76.00 | 76.00 | 356,697 |
|
Feb 12, 2026
|
75.71 | 76.09 | 75.67 | 75.88 | 75.88 | 22,733 |
|
Feb 11, 2026
|
75.80 | 75.80 | 75.40 | 75.62 | 75.62 | 45,416 |
|
Feb 10, 2026
|
75.58 | 75.80 | 75.43 | 75.61 | 75.61 | 39,967 |
|
Feb 9, 2026
|
75.34 | 75.81 | 75.15 | 75.35 | 75.35 | 28,808 |
|
Feb 6, 2026
|
74.90 | 75.36 | 74.75 | 75.10 | 75.10 | 25,513 |
|
Feb 5, 2026
|
74.56 | 75.19 | 74.37 | 74.96 | 74.96 | 242,982 |
|
Feb 4, 2026
|
74.23 | 74.84 | 74.15 | 74.74 | 74.74 | 17,142 |
|
Feb 3, 2026
|
74.45 | 74.52 | 74.02 | 74.21 | 74.21 | 33,922 |
|
Feb 2, 2026
|
73.89 | 74.49 | 73.82 | 74.25 | 74.25 | 55,623 |
|
Jan 30, 2026
|
73.33 | 73.87 | 73.28 | 73.63 | 73.63 | 24,271 |
|
Jan 29, 2026
|
73.76 | 74.10 | 73.57 | 73.65 | 73.65 | 311,196 |
|
Jan 28, 2026
|
74.11 | 74.24 | 73.77 | 73.91 | 73.91 | 46,393 |
|
Jan 27, 2026
|
74.09 | 74.20 | 73.96 | 74.12 | 74.12 | 15,143 |
|
Jan 26, 2026
|
73.82 | 74.24 | 73.68 | 74.03 | 74.03 | 21,590 |
|
Jan 23, 2026
|
73.48 | 73.48 | 73.23 | 73.38 | 73.38 | 11,388 |
|
Jan 22, 2026
|
73.19 | 73.43 | 73.04 | 73.38 | 73.38 | 4,424 |
|
Jan 21, 2026
|
72.93 | 73.12 | 72.70 | 72.92 | 72.92 | 62,708 |
|
Jan 20, 2026
|
73.01 | 73.23 | 72.81 | 73.16 | 73.16 | 39,998 |
|
Jan 19, 2026
|
73.18 | 73.46 | 73.09 | 73.19 | 73.19 | 39,300 |
|
Jan 16, 2026
|
73.55 | 73.58 | 73.20 | 73.36 | 73.36 | 40,763 |
|
Jan 15, 2026
|
73.65 | 73.65 | 73.45 | 73.56 | 73.56 | 99,802 |
|
Jan 14, 2026
|
73.26 | 73.62 | 73.10 | 73.58 | 73.58 | 180,852 |
|
Jan 13, 2026
|
73.50 | 73.72 | 73.19 | 73.23 | 73.23 | 71,657 |
|
Jan 12, 2026
|
73.48 | 73.73 | 73.41 | 73.65 | 73.65 | 68,948 |
|
Jan 9, 2026
|
73.28 | 73.59 | 73.13 | 73.36 | 73.36 | 28,737 |
|
Jan 8, 2026
|
73.12 | 73.43 | 72.94 | 73.37 | 73.37 | 14,938 |
|
Jan 7, 2026
|
73.24 | 73.42 | 73.04 | 73.19 | 73.19 | 20,703 |
|
Jan 6, 2026
|
73.10 | 73.31 | 72.92 | 73.00 | 73.00 | 199,731 |
|
Jan 5, 2026
|
72.88 | 73.44 | 72.70 | 72.95 | 72.95 | 1,139,104 |
|
Jan 2, 2026
|
73.38 | 73.45 | 72.86 | 73.00 | 73.00 | 40,283 |
|
Dec 31, 2025
|
73.83 | 73.83 | 73.48 | 73.56 | 73.56 | 3,512 |
|
Dec 30, 2025
|
73.64 | 73.81 | 73.58 | 73.67 | 73.67 | 5,414 |
|
Dec 29, 2025
|
73.83 | 73.83 | 73.56 | 73.66 | 73.66 | 12,131 |
|
Dec 24, 2025
|
73.48 | 73.64 | 73.42 | 73.53 | 73.53 | 1,604 |
|
Dec 23, 2025
|
73.40 | 73.53 | 73.28 | 73.39 | 73.39 | 8,983 |
|
Dec 22, 2025
|
72.98 | 73.25 | 72.86 | 73.21 | 73.21 | 6,076 |
|
Dec 19, 2025
|
72.70 | 73.24 | 72.70 | 73.20 | 73.20 | 36,441 |
|
Dec 18, 2025
|
72.91 | 73.27 | 72.88 | 73.23 | 73.23 | 43,948 |
|
Dec 17, 2025
|
73.25 | 73.25 | 72.50 | 73.00 | 73.00 | 19,276 |
|
Dec 16, 2025
|
72.90 | 73.40 | 72.90 | 72.93 | 72.93 | 32,754 |
|
Dec 15, 2025
|
73.10 | 73.36 | 73.10 | 73.15 | 73.15 | 110,936 |
|
Dec 12, 2025
|
72.93 | 73.43 | 72.85 | 72.88 | 72.88 | 61,022 |
|
Dec 11, 2025
|
72.26 | 73.07 | 72.24 | 72.92 | 72.92 | 8,275 |
|
Dec 10, 2025
|
72.35 | 72.41 | 72.19 | 72.27 | 72.27 | 21,444 |
|
Dec 9, 2025
|
72.46 | 73.00 | 72.31 | 72.46 | 72.46 | 23,450 |
|
Dec 8, 2025
|
72.93 | 73.06 | 72.47 | 72.55 | 72.55 | 43,081 |
|
Dec 5, 2025
|
73.08 | 73.11 | 72.80 | 72.95 | 72.95 | 63,203 |
|
Dec 4, 2025
|
73.12 | 73.20 | 73.00 | 73.00 | 73.00 | 38,011 |
|
Dec 3, 2025
|
72.99 | 73.16 | 72.92 | 73.00 | 73.00 | 26,144 |
|
Dec 2, 2025
|
73.14 | 73.24 | 72.87 | 72.89 | 72.89 | 58,963 |
|
Dec 1, 2025
|
73.52 | 73.66 | 73.29 | 73.40 | 73.40 | 28,242 |
|
Nov 28, 2025
|
73.70 | 73.85 | 73.24 | 73.67 | 73.67 | 232,563 |
|
Nov 27, 2025
|
73.54 | 73.59 | 73.42 | 73.50 | 73.50 | 190,810 |
|
Nov 26, 2025
|
73.28 | 73.64 | 73.28 | 73.62 | 73.62 | 8,450 |
|
Nov 25, 2025
|
72.63 | 73.24 | 72.19 | 73.19 | 73.19 | 30,259 |
|
Nov 24, 2025
|
72.91 | 72.97 | 72.52 | 72.72 | 72.72 | 397,721 |
|
Nov 21, 2025
|
72.23 | 72.80 | 72.05 | 72.70 | 72.70 | 430,899 |
|
Nov 20, 2025
|
72.26 | 72.59 | 72.22 | 72.27 | 72.27 | 67,463 |
|
Nov 19, 2025
|
72.85 | 72.85 | 72.14 | 72.14 | 72.14 | 19,784 |
|
Nov 18, 2025
|
72.38 | 72.68 | 72.38 | 72.57 | 72.57 | 519,071 |
|
Nov 17, 2025
|
73.18 | 73.69 | 73.00 | 73.09 | 73.09 | 49,811 |
|
Nov 14, 2025
|
73.17 | 73.27 | 72.84 | 73.20 | 73.20 | 673,438 |
|
Nov 13, 2025
|
73.20 | 73.45 | 73.18 | 73.40 | 73.40 | 457,088 |
|
Nov 12, 2025
|
73.18 | 73.26 | 72.89 | 73.20 | 73.20 | 1,121,828 |
|
Nov 11, 2025
|
72.32 | 72.76 | 72.18 | 72.76 | 72.76 | 6,053 |
|
Nov 10, 2025
|
72.02 | 72.18 | 71.83 | 71.84 | 71.84 | 82,415 |
|
Nov 7, 2025
|
72.17 | 72.17 | 71.50 | 71.82 | 71.82 | 8,413 |
|
Nov 6, 2025
|
71.67 | 71.77 | 71.33 | 71.44 | 71.44 | 17,101 |
|
Nov 5, 2025
|
71.67 | 71.77 | 71.45 | 71.62 | 71.62 | 9,809 |
|
Nov 4, 2025
|
71.28 | 71.50 | 71.03 | 71.45 | 71.45 | 16,507 |
|
Nov 3, 2025
|
71.86 | 71.98 | 71.07 | 71.33 | 71.33 | 35,518 |
|
Oct 31, 2025
|
71.62 | 72.09 | 71.62 | 71.75 | 71.75 | 57,282 |
|
Oct 30, 2025
|
72.00 | 72.31 | 71.80 | 72.25 | 72.25 | 316,976 |
