XETRA - Delayed Quote
EUR
iShares VII PLC - iShares NASDAQ 100 ETF EUR Hdg Acc (NQSE.DE)
16.45
-0.55
(-3.26%)
At close: October 30 at 5:36:06 PM GMT+1
Currency in EUR
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
|
16.62 | 16.68 | 16.43 | 16.45 | 16.45 | 265,348 |
|
Oct 29, 2026
|
17.02 | 17.10 | 16.92 | 17.00 | 17.00 | 302,647 |
|
Oct 28, 2026
|
17.24 | 17.25 | 17.13 | 17.17 | 17.17 | 236,521 |
|
Oct 27, 2026
|
16.89 | 17.18 | 16.88 | 17.16 | 17.16 | 132,531 |
|
Oct 26, 2026
|
16.71 | 17.00 | 16.70 | 16.94 | 16.94 | 163,531 |
|
Oct 23, 2026
|
16.77 | 16.86 | 16.68 | 16.83 | 16.83 | 433,010 |
|
Oct 22, 2026
|
16.96 | 17.00 | 16.81 | 16.84 | 16.84 | 1,967,382 |
|
Oct 21, 2026
|
17.15 | 17.25 | 17.09 | 17.25 | 17.25 | 244,152 |
|
Oct 20, 2026
|
17.08 | 17.18 | 16.90 | 17.08 | 17.08 | 353,630 |
|
Oct 19, 2026
|
17.11 | 17.22 | 17.04 | 17.22 | 17.22 | 166,095 |
|
Oct 16, 2026
|
17.34 | 17.35 | 17.05 | 17.08 | 17.08 | 254,614 |
|
Oct 15, 2026
|
17.13 | 17.26 | 17.02 | 17.23 | 17.23 | 459,136 |
|
Oct 14, 2026
|
17.71 | 17.73 | 17.45 | 17.46 | 17.46 | 547,528 |
|
Oct 13, 2026
|
17.61 | 17.71 | 17.60 | 17.61 | 17.61 | 102,403 |
|
Oct 12, 2026
|
17.92 | 17.94 | 17.74 | 17.76 | 17.76 | 224,552 |
|
Oct 9, 2026
|
17.94 | 17.97 | 17.82 | 17.83 | 17.83 | 317,148 |
|
Oct 8, 2026
|
17.95 | 18.02 | 17.89 | 17.94 | 17.94 | 1,845,053 |
|
Oct 7, 2026
|
18.09 | 18.09 | 17.91 | 18.00 | 18.00 | 157,041 |
|
Oct 6, 2026
|
18.02 | 18.16 | 18.01 | 18.15 | 18.15 | 183,949 |
|
Oct 5, 2026
|
17.83 | 17.95 | 17.79 | 17.94 | 17.94 | 219,630 |
|
Oct 2, 2026
|
17.74 | 17.96 | 17.73 | 17.85 | 17.85 | 256,338 |
|
Oct 1, 2026
|
17.81 | 17.82 | 17.54 | 17.54 | 17.54 | 218,308 |
|
Sep 30, 2026
|
17.57 | 17.71 | 17.52 | 17.71 | 17.71 | 170,339 |
|
Sep 29, 2026
|
17.53 | 17.62 | 17.52 | 17.56 | 17.56 | 166,053 |
|
Sep 28, 2026
|
17.57 | 17.64 | 17.43 | 17.51 | 17.51 | 220,810 |
|
Sep 25, 2026
|
17.72 | 17.78 | 17.61 | 17.68 | 17.68 | 165,294 |
|
Sep 24, 2026
|
17.51 | 17.57 | 17.43 | 17.51 | 17.51 | 192,138 |
|
Sep 23, 2026
|
17.81 | 17.82 | 17.58 | 17.65 | 17.65 | 170,604 |
|
Sep 22, 2026
|
17.65 | 17.76 | 17.59 | 17.74 | 17.74 | 215,163 |
|
Sep 21, 2026
|
17.29 | 17.54 | 17.28 | 17.54 | 17.54 | 215,226 |
|
Sep 18, 2026
|
17.14 | 17.18 | 17.03 | 17.05 | 17.05 | 144,258 |
|
Sep 17, 2026
|
16.90 | 17.05 | 16.90 | 17.03 | 17.03 | 182,667 |
|
Sep 16, 2026
|
16.84 | 16.91 | 16.81 | 16.90 | 16.90 | 84,100 |
|
Sep 15, 2026
|
16.82 | 16.88 | 16.74 | 16.77 | 16.77 | 227,086 |
|
Sep 14, 2026
|
16.75 | 16.87 | 16.68 | 16.87 | 16.87 | 224,116 |
|
Sep 11, 2026
|
16.94 | 17.07 | 16.91 | 17.06 | 17.06 | 84,129 |
|
Sep 10, 2026
|
17.05 | 17.05 | 16.80 | 16.92 | 16.92 | 50,828 |
|
Sep 9, 2026
|
17.12 | 17.13 | 16.98 | 17.03 | 17.03 | 138,757 |
|
Sep 8, 2026
|
17.13 | 17.16 | 17.05 | 17.13 | 17.13 | 99,055 |
|
Sep 7, 2026
|
17.16 | 17.17 | 17.09 | 17.12 | 17.12 | 113,471 |
|
Sep 4, 2026
|
17.12 | 17.18 | 17.06 | 17.07 | 17.07 | 111,918 |
|
Sep 3, 2026
|
16.90 | 17.08 | 16.83 | 17.08 | 17.08 | 139,481 |
|
Sep 2, 2026
|
16.83 | 16.89 | 16.73 | 16.88 | 16.88 | 166,282 |
|
Sep 1, 2026
|
17.09 | 17.09 | 16.80 | 16.91 | 16.91 | 169,279 |
|
Aug 31, 2026
|
17.06 | 17.08 | 16.98 | 17.00 | 17.00 | 116,216 |
|
Aug 28, 2026
|
17.13 | 17.24 | 17.07 | 17.21 | 17.21 | 221,933 |
|
Aug 27, 2026
|
17.06 | 17.14 | 17.04 | 17.10 | 17.10 | 889,228 |
|
Aug 26, 2026
|
16.91 | 16.95 | 16.84 | 16.90 | 16.90 | 117,178 |
|
Aug 25, 2026
|
16.93 | 17.00 | 16.86 | 16.93 | 16.93 | 783,294 |
|
Aug 24, 2026
|
16.86 | 16.91 | 16.74 | 16.84 | 16.84 | 189,004 |
|
Aug 21, 2026
|
16.99 | 17.07 | 16.90 | 16.99 | 16.99 | 86,227 |
|
Aug 20, 2026
|
17.13 | 17.13 | 16.89 | 16.93 | 16.93 | 80,064 |
|
Aug 19, 2026
|
17.05 | 17.18 | 16.99 | 17.09 | 17.09 | 257,636 |
|
Aug 18, 2026
|
17.26 | 17.26 | 17.05 | 17.08 | 17.08 | 277,315 |
|
Aug 17, 2026
|
17.50 | 17.52 | 17.43 | 17.47 | 17.47 | 465,733 |
|
Aug 14, 2026
|
17.44 | 17.49 | 17.35 | 17.36 | 17.36 | 166,878 |
|
Aug 13, 2026
|
17.25 | 17.48 | 17.22 | 17.40 | 17.40 | 189,275 |
|
Aug 12, 2026
|
17.18 | 17.31 | 17.17 | 17.23 | 17.23 | 226,871 |
|
Aug 11, 2026
|
17.19 | 17.26 | 17.12 | 17.14 | 17.14 | 88,224 |
|
Aug 10, 2026
|
17.27 | 17.31 | 17.16 | 17.19 | 17.19 | 219,735 |
|
Aug 7, 2026
|
17.06 | 17.24 | 17.06 | 17.22 | 17.22 | 236,409 |
|
Aug 6, 2026
|
17.05 | 17.13 | 16.90 | 17.08 | 17.08 | 226,806 |
|
Aug 5, 2026
|
17.30 | 17.35 | 17.19 | 17.22 | 17.22 | 292,846 |
|
Aug 4, 2026
|
16.80 | 17.13 | 16.75 | 17.12 | 17.12 | 333,968 |
|
Aug 3, 2026
|
16.51 | 16.63 | 16.36 | 16.61 | 16.61 | 154,341 |
|
Jul 31, 2026
|
16.44 | 16.58 | 16.21 | 16.28 | 16.28 | 1,104,569 |
|
Jul 30, 2026
|
15.87 | 16.30 | 15.79 | 16.21 | 16.21 | 395,366 |
|
Jul 29, 2026
|
16.10 | 16.18 | 15.87 | 15.91 | 15.91 | 163,046 |
|
Jul 28, 2026
|
16.12 | 16.18 | 15.93 | 16.16 | 16.16 | 314,044 |
|
Jul 27, 2026
|
16.57 | 16.59 | 16.12 | 16.15 | 16.15 | 257,859 |
|
Jul 24, 2026
|
16.48 | 16.56 | 16.30 | 16.45 | 16.45 | 165,694 |
|
Jul 23, 2026
|
16.77 | 16.80 | 16.41 | 16.45 | 16.45 | 199,041 |
|
Jul 22, 2026
|
16.78 | 16.91 | 16.72 | 16.90 | 16.90 | 126,535 |
|
Jul 21, 2026
|
16.81 | 16.90 | 16.77 | 16.89 | 16.89 | 89,373 |
|
Jul 20, 2026
|
16.62 | 16.83 | 16.61 | 16.73 | 16.73 | 170,133 |
|
Jul 17, 2026
|
16.57 | 16.67 | 16.39 | 16.59 | 16.59 | 503,371 |
|
Jul 16, 2026
|
17.11 | 17.11 | 16.88 | 16.97 | 16.97 | 176,074 |
|
Jul 15, 2026
|
17.32 | 17.32 | 17.03 | 17.07 | 17.07 | 184,963 |
|
Jul 14, 2026
|
17.05 | 17.23 | 17.04 | 17.21 | 17.21 | 144,644 |
|
Jul 13, 2026
|
17.08 | 17.17 | 16.84 | 17.10 | 17.10 | 118,165 |
|
Jul 10, 2026
|
17.19 | 17.27 | 17.11 | 17.26 | 17.26 | 125,620 |
|
Jul 9, 2026
|
17.07 | 17.24 | 17.04 | 17.21 | 17.21 | 79,537 |
|
Jul 8, 2026
|
16.88 | 16.94 | 16.66 | 16.77 | 16.77 | 224,216 |
|
Jul 7, 2026
|
17.11 | 17.12 | 16.82 | 16.87 | 16.87 | 532,991 |
|
Jul 6, 2026
|
17.18 | 17.31 | 17.15 | 17.30 | 17.30 | 309,204 |
|
Jul 3, 2026
|
17.19 | 17.25 | 17.17 | 17.22 | 17.22 | 65,281 |
|
Jul 2, 2026
|
17.22 | 17.47 | 17.05 | 17.16 | 17.16 | 778,499 |
|
Jul 1, 2026
|
17.49 | 17.52 | 17.33 | 17.45 | 17.45 | 229,353 |
|
Jun 30, 2026
|
17.34 | 17.52 | 17.27 | 17.50 | 17.50 | 228,806 |
|
Jun 29, 2026
|
17.03 | 17.15 | 16.84 | 17.11 | 17.11 | 161,008 |
|
Jun 26, 2026
|
16.93 | 17.06 | 16.79 | 17.02 | 17.02 | 400,250 |
|
Jun 25, 2026
|
17.34 | 17.41 | 16.85 | 17.05 | 17.05 | 510,582 |
|
Jun 24, 2026
|
17.15 | 17.19 | 16.98 | 17.15 | 17.15 | 289,818 |
|
Jun 23, 2026
|
17.29 | 17.30 | 17.05 | 17.12 | 17.12 | 315,246 |
|
Jun 22, 2026
|
17.72 | 17.83 | 17.59 | 17.62 | 17.62 | 290,408 |
|
Jun 19, 2026
|
17.59 | 17.67 | 17.58 | 17.65 | 17.65 | 105,349 |
|
Jun 18, 2026
|
17.52 | 17.66 | 17.47 | 17.60 | 17.60 | 348,735 |
|
Jun 17, 2026
|
17.59 | 17.60 | 17.44 | 17.51 | 17.51 | 645,462 |
|
Jun 16, 2026
|
17.75 | 17.83 | 17.56 | 17.60 | 17.60 | 306,296 |
|
Jun 15, 2026
|
17.58 | 17.77 | 17.57 | 17.74 | 17.74 | 781,450 |
|
Jun 12, 2026
|
17.04 | 17.30 | 17.01 | 17.28 | 17.28 | 590,267 |
|
Jun 11, 2026
|
16.73 | 16.87 | 16.60 | 16.75 | 16.75 | 394,949 |
|
Jun 10, 2026
|
16.82 | 16.99 | 16.63 | 16.70 | 16.70 | 453,823 |
|
Jun 9, 2026
|
17.25 | 17.35 | 16.76 | 16.78 | 16.78 | 391,899 |
|
Jun 8, 2026
|
16.92 | 17.28 | 16.91 | 17.18 | 17.18 | 554,328 |
|
Jun 5, 2026
|
17.50 | 17.57 | 17.25 | 17.25 | 17.25 | 369,217 |
|
Jun 4, 2026
|
17.76 | 17.76 | 17.54 | 17.68 | 17.68 | 322,172 |
|
Jun 3, 2026
|
17.85 | 17.90 | 17.74 | 17.82 | 17.82 | 227,896 |
|
Jun 2, 2026
|
17.75 | 17.83 | 17.69 | 17.83 | 17.83 | 214,056 |
|
Jun 1, 2026
|
17.78 | 17.78 | 17.57 | 17.76 | 17.76 | 271,953 |
|
May 29, 2026
|
17.62 | 17.75 | 17.58 | 17.67 | 17.67 | 355,299 |
|
May 28, 2026
|
17.39 | 17.59 | 17.36 | 17.59 | 17.59 | 240,941 |
|
May 27, 2026
|
17.49 | 17.65 | 17.36 | 17.39 | 17.39 | 659,890 |
|
May 26, 2026
|
17.31 | 17.50 | 17.28 | 17.43 | 17.43 | 284,428 |
|
May 25, 2026
|
17.41 | 17.43 | 17.36 | 17.40 | 17.40 | 165,750 |
|
May 22, 2026
|
17.16 | 17.26 | 17.09 | 17.25 | 17.25 | 327,618 |
|
May 21, 2026
|
16.99 | 17.11 | 16.92 | 16.95 | 16.95 | 383,995 |
|
May 20, 2026
|
16.85 | 17.06 | 16.84 | 17.02 | 17.02 | 462,481 |
|
May 19, 2026
|
16.84 | 16.90 | 16.64 | 16.71 | 16.71 | 369,401 |
|
May 18, 2026
|
16.90 | 17.07 | 16.80 | 16.85 | 16.85 | 375,071 |
|
May 15, 2026
|
17.07 | 17.10 | 16.89 | 17.05 | 17.05 | 312,354 |
|
May 14, 2026
|
17.18 | 17.28 | 17.09 | 17.26 | 17.26 | 283,186 |
|
May 13, 2026
|
17.01 | 17.09 | 16.87 | 17.02 | 17.02 | 354,675 |
|
May 12, 2026
|
16.94 | 16.99 | 16.74 | 16.77 | 16.77 | 227,855 |
|
May 11, 2026
|
17.01 | 17.08 | 16.97 | 17.06 | 17.06 | 518,193 |
|
May 8, 2026
|
16.72 | 16.94 | 16.71 | 16.94 | 16.94 | 281,756 |
|
May 7, 2026
|
16.68 | 16.79 | 16.65 | 16.75 | 16.75 | 279,546 |
|
May 6, 2026
|
16.44 | 16.61 | 16.42 | 16.58 | 16.58 | 518,868 |
|
May 5, 2026
|
16.19 | 16.32 | 16.17 | 16.32 | 16.32 | 489,994 |
|
May 4, 2026
|
16.19 | 16.21 | 16.04 | 16.08 | 16.08 | 476,076 |
|
Apr 30, 2026
|
15.84 | 15.98 | 15.77 | 15.89 | 15.89 | 153,539 |
|
Apr 29, 2026
|
15.83 | 15.85 | 15.75 | 15.84 | 15.84 | 125,371 |
|
Apr 28, 2026
|
15.85 | 15.87 | 15.67 | 15.67 | 15.67 | 457,922 |
|
Apr 27, 2026
|
15.91 | 15.95 | 15.84 | 15.86 | 15.86 | 441,518 |
|
Apr 24, 2026
|
15.71 | 15.86 | 15.70 | 15.85 | 15.85 | 299,801 |
|
Apr 23, 2026
|
15.65 | 15.75 | 15.60 | 15.74 | 15.74 | 322,176 |
|
Apr 22, 2026
|
15.56 | 15.65 | 15.53 | 15.65 | 15.65 | 222,591 |
|
Apr 21, 2026
|
15.55 | 15.60 | 15.46 | 15.49 | 15.49 | 458,419 |
|
Apr 20, 2026
|
15.48 | 15.55 | 15.42 | 15.46 | 15.46 | 242,629 |
|
Apr 17, 2026
|
15.35 | 15.58 | 15.35 | 15.58 | 15.58 | 727,131 |
|
Apr 16, 2026
|
15.35 | 15.37 | 15.25 | 15.37 | 15.37 | 521,175 |
|
Apr 15, 2026
|
15.08 | 15.19 | 15.05 | 15.17 | 15.17 | 739,821 |
|
Apr 14, 2026
|
14.85 | 14.99 | 14.85 | 14.99 | 14.99 | 477,376 |
|
Apr 13, 2026
|
14.58 | 14.71 | 14.56 | 14.69 | 14.69 | 239,758 |
|
Apr 10, 2026
|
14.65 | 14.73 | 14.63 | 14.70 | 14.70 | 422,526 |
|
Apr 9, 2026
|
14.53 | 14.58 | 14.48 | 14.58 | 14.58 | 232,064 |
|
Apr 8, 2026
|
14.60 | 14.65 | 14.47 | 14.53 | 14.53 | 1,075,177 |
|
Apr 7, 2026
|
14.07 | 14.18 | 13.91 | 13.99 | 13.99 | 478,832 |
|
Apr 2, 2026
|
13.83 | 14.07 | 13.74 | 14.04 | 14.04 | 614,272 |
|
Apr 1, 2026
|
14.03 | 14.10 | 13.94 | 14.10 | 14.10 | 1,197,987 |
|
Mar 31, 2026
|
13.52 | 13.68 | 13.48 | 13.64 | 13.64 | 393,334 |
|
Mar 30, 2026
|
13.57 | 13.65 | 13.50 | 13.57 | 13.57 | 349,914 |
|
Mar 27, 2026
|
13.85 | 13.85 | 13.59 | 13.61 | 13.61 | 604,272 |
|
Mar 26, 2026
|
14.09 | 14.10 | 13.93 | 13.93 | 13.93 | 380,193 |
|
Mar 25, 2026
|
14.19 | 14.24 | 14.10 | 14.19 | 14.19 | 515,855 |
|
Mar 24, 2026
|
14.20 | 14.21 | 14.01 | 14.09 | 14.09 | 432,389 |
|
Mar 23, 2026
|
13.85 | 14.37 | 13.82 | 14.15 | 14.15 | 666,905 |
|
Mar 20, 2026
|
14.27 | 14.29 | 14.06 | 14.08 | 14.08 | 439,277 |
|
Mar 19, 2026
|
14.24 | 14.30 | 14.12 | 14.18 | 14.18 | 901,522 |
|
Mar 18, 2026
|
14.61 | 14.63 | 14.40 | 14.41 | 14.41 | 252,570 |
|
Mar 17, 2026
|
14.38 | 14.58 | 14.36 | 14.52 | 14.52 | 487,413 |
|
Mar 16, 2026
|
14.35 | 14.49 | 14.33 | 14.43 | 14.43 | 551,825 |
|
Mar 13, 2026
|
14.29 | 14.52 | 14.27 | 14.30 | 14.30 | 648,751 |
|
Mar 12, 2026
|
14.58 | 14.59 | 14.38 | 14.44 | 14.44 | 494,508 |
|
Mar 11, 2026
|
14.65 | 14.74 | 14.58 | 14.63 | 14.63 | 577,254 |
|
Mar 10, 2026
|
14.72 | 14.74 | 14.57 | 14.73 | 14.73 | 729,712 |
|
Mar 9, 2026
|
14.21 | 14.47 | 14.18 | 14.46 | 14.46 | 1,527,976 |
|
Mar 6, 2026
|
14.70 | 14.70 | 14.40 | 14.52 | 14.52 | 734,582 |
|
Mar 5, 2026
|
14.64 | 14.76 | 14.60 | 14.63 | 14.63 | 640,966 |
|
Mar 4, 2026
|
14.42 | 14.72 | 14.41 | 14.71 | 14.71 | 1,014,213 |
|
Mar 3, 2026
|
14.44 | 14.45 | 14.25 | 14.40 | 14.40 | 833,154 |
|
Mar 2, 2026
|
14.34 | 14.62 | 14.30 | 14.57 | 14.57 | 1,715,248 |
|
Feb 27, 2026
|
14.67 | 14.69 | 14.51 | 14.62 | 14.62 | 269,494 |
|
Feb 26, 2026
|
14.84 | 14.87 | 14.56 | 14.66 | 14.66 | 1,191,478 |
|
Feb 25, 2026
|
14.67 | 14.83 | 14.66 | 14.81 | 14.81 | 208,514 |
|
Feb 24, 2026
|
14.51 | 14.65 | 14.45 | 14.61 | 14.61 | 468,883 |
|
Feb 23, 2026
|
14.56 | 14.64 | 14.43 | 14.48 | 14.48 | 464,520 |
|
Feb 20, 2026
|
14.58 | 14.70 | 14.45 | 14.64 | 14.64 | 294,670 |
|
Feb 19, 2026
|
14.64 | 14.65 | 14.49 | 14.56 | 14.56 | 244,526 |
|
Feb 18, 2026
|
14.54 | 14.69 | 14.49 | 14.68 | 14.68 | 647,404 |
|
Feb 17, 2026
|
14.45 | 14.51 | 14.29 | 14.47 | 14.47 | 336,145 |
|
Feb 16, 2026
|
14.53 | 14.57 | 14.43 | 14.44 | 14.44 | 144,834 |
|
Feb 13, 2026
|
14.47 | 14.55 | 14.37 | 14.53 | 14.53 | 579,896 |
|
Feb 12, 2026
|
14.83 | 14.86 | 14.51 | 14.54 | 14.54 | 400,991 |
|
Feb 11, 2026
|
14.77 | 14.88 | 14.66 | 14.73 | 14.73 | 271,818 |
|
Feb 10, 2026
|
14.81 | 14.87 | 14.77 | 14.82 | 14.82 | 303,894 |
|
Feb 9, 2026
|
14.73 | 14.82 | 14.59 | 14.82 | 14.82 | 187,263 |
|
Feb 6, 2026
|
14.32 | 14.64 | 14.32 | 14.64 | 14.64 | 367,421 |
|
Feb 5, 2026
|
14.66 | 14.68 | 14.35 | 14.48 | 14.48 | 889,375 |
|
Feb 4, 2026
|
14.88 | 14.90 | 14.64 | 14.65 | 14.65 | 998,362 |
|
Feb 3, 2026
|
15.20 | 15.21 | 14.90 | 14.91 | 14.91 | 623,658 |
|
Feb 2, 2026
|
14.82 | 15.14 | 14.82 | 15.14 | 15.14 | 676,603 |
|
Jan 30, 2026
|
15.03 | 15.16 | 14.99 | 15.08 | 15.08 | 377,804 |
|
Jan 29, 2026
|
15.33 | 15.35 | 14.93 | 15.01 | 15.01 | 1,422,465 |
|
Jan 28, 2026
|
15.37 | 15.38 | 15.28 | 15.28 | 15.28 | 400,227 |
|
Jan 27, 2026
|
15.19 | 15.24 | 15.14 | 15.24 | 15.24 | 428,657 |
|
Jan 26, 2026
|
15.02 | 15.13 | 14.94 | 15.13 | 15.13 | 1,028,066 |
|
Jan 23, 2026
|
15.00 | 15.10 | 14.93 | 15.06 | 15.06 | 659,720 |
|
Jan 22, 2026
|
14.96 | 15.04 | 14.91 | 14.99 | 14.99 | 642,182 |
|
Jan 21, 2026
|
14.72 | 14.88 | 14.62 | 14.84 | 14.84 | 637,295 |
|
Jan 20, 2026
|
14.75 | 14.85 | 14.66 | 14.84 | 14.84 | 1,329,262 |
|
Jan 19, 2026
|
14.81 | 14.83 | 14.73 | 14.79 | 14.79 | 488,558 |
|
Jan 16, 2026
|
15.09 | 15.11 | 14.95 | 15.01 | 15.01 | 239,115 |
|
Jan 15, 2026
|
15.00 | 15.15 | 14.99 | 15.11 | 15.11 | 1,098,520 |
|
Jan 14, 2026
|
15.11 | 15.11 | 14.87 | 14.90 | 14.90 | 352,439 |
|
Jan 13, 2026
|
15.13 | 15.21 | 15.07 | 15.15 | 15.15 | 537,812 |
|
Jan 12, 2026
|
15.03 | 15.15 | 14.97 | 15.14 | 15.14 | 1,413,922 |
|
Jan 9, 2026
|
14.99 | 15.12 | 14.96 | 15.10 | 15.10 | 1,331,993 |
|
Jan 8, 2026
|
15.04 | 15.07 | 14.94 | 14.95 | 14.95 | 241,355 |
|
Jan 7, 2026
|
15.04 | 15.13 | 15.01 | 15.12 | 15.12 | 274,030 |
|
Jan 6, 2026
|
14.96 | 15.05 | 14.90 | 14.99 | 14.99 | 366,779 |
|
Jan 5, 2026
|
14.87 | 14.99 | 14.86 | 14.99 | 14.99 | 577,160 |
|
Jan 2, 2026
|
14.97 | 15.05 | 14.76 | 14.82 | 14.82 | 526,386 |
|
Dec 30, 2025
|
14.99 | 15.02 | 14.99 | 15.01 | 15.01 | 235,172 |
|
Dec 29, 2025
|
15.03 | 15.06 | 14.96 | 14.98 | 14.98 | 306,427 |
|
Dec 23, 2025
|
14.97 | 15.02 | 14.94 | 15.01 | 15.01 | 326,526 |
|
Dec 22, 2025
|
14.98 | 15.02 | 14.95 | 14.98 | 14.98 | 282,145 |
|
Dec 19, 2025
|
14.79 | 14.91 | 14.74 | 14.88 | 14.88 | 164,789 |
|
Dec 18, 2025
|
14.59 | 14.80 | 14.58 | 14.79 | 14.79 | 210,381 |
|
Dec 17, 2025
|
14.79 | 14.86 | 14.57 | 14.57 | 14.57 | 429,436 |
|
Dec 16, 2025
|
14.65 | 14.80 | 14.65 | 14.71 | 14.71 | 656,227 |
|
Dec 15, 2025
|
14.85 | 14.94 | 14.73 | 14.80 | 14.80 | 401,329 |
|
Dec 12, 2025
|
15.10 | 15.10 | 14.78 | 14.79 | 14.79 | 343,036 |
|
Dec 11, 2025
|
15.00 | 15.11 | 14.93 | 15.00 | 15.00 | 422,150 |
|
Dec 10, 2025
|
15.13 | 15.14 | 15.01 | 15.07 | 15.07 | 367,505 |
|
Dec 9, 2025
|
15.11 | 15.12 | 15.03 | 15.12 | 15.12 | 388,990 |
|
Dec 8, 2025
|
15.16 | 15.20 | 15.07 | 15.08 | 15.08 | 271,114 |
|
Dec 5, 2025
|
15.13 | 15.20 | 15.04 | 15.10 | 15.10 | 228,616 |
|
Dec 4, 2025
|
15.08 | 15.12 | 15.00 | 15.04 | 15.04 | 287,952 |
|
Dec 3, 2025
|
15.08 | 15.09 | 14.95 | 15.05 | 15.05 | 363,964 |
|
Dec 2, 2025
|
14.90 | 15.08 | 14.88 | 14.97 | 14.97 | 436,271 |
|
Dec 1, 2025
|
14.85 | 14.94 | 14.81 | 14.93 | 14.93 | 191,492 |
|
Nov 28, 2025
|
14.87 | 14.95 | 14.87 | 14.94 | 14.94 | 199,668 |
|
Nov 27, 2025
|
14.89 | 14.89 | 14.86 | 14.87 | 14.87 | 130,373 |
|
Nov 26, 2025
|
14.81 | 14.90 | 14.77 | 14.90 | 14.90 | 409,550 |
|
Nov 25, 2025
|
14.64 | 14.66 | 14.48 | 14.60 | 14.60 | 256,523 |
|
Nov 24, 2025
|
14.37 | 14.62 | 14.31 | 14.61 | 14.61 | 475,983 |
|
Nov 21, 2025
|
14.19 | 14.26 | 14.04 | 14.20 | 14.20 | 810,466 |
|
Nov 20, 2025
|
14.78 | 14.87 | 14.60 | 14.60 | 14.60 | 688,598 |
|
Nov 19, 2025
|
14.45 | 14.67 | 14.43 | 14.48 | 14.48 | 389,390 |
|
Nov 18, 2025
|
14.53 | 14.60 | 14.32 | 14.48 | 14.48 | 548,898 |
|
Nov 17, 2025
|
14.87 | 14.89 | 14.65 | 14.74 | 14.74 | 226,896 |
|
Nov 14, 2025
|
14.68 | 14.83 | 14.46 | 14.81 | 14.81 | 544,974 |
|
Nov 13, 2025
|
15.07 | 15.08 | 14.79 | 14.82 | 14.82 | 211,928 |
|
Nov 12, 2025
|
15.12 | 15.16 | 14.97 | 15.02 | 15.02 | 329,039 |
|
Nov 11, 2025
|
15.07 | 15.07 | 14.96 | 14.98 | 14.98 | 530,833 |
|
Nov 10, 2025
|
14.95 | 15.06 | 14.94 | 14.96 | 14.96 | 370,535 |
|
Nov 7, 2025
|
14.87 | 14.88 | 14.54 | 14.55 | 14.55 | 432,956 |
|
Nov 6, 2025
|
15.04 | 15.15 | 14.81 | 14.81 | 14.81 | 263,131 |
|
Nov 5, 2025
|
14.94 | 15.11 | 14.91 | 15.10 | 15.10 | 478,150 |
|
Nov 4, 2025
|
15.12 | 15.19 | 15.05 | 15.11 | 15.11 | 679,442 |
|
Nov 3, 2025
|
15.28 | 15.41 | 15.27 | 15.30 | 15.30 | 683,757 |
|
Oct 31, 2025
|
15.38 | 15.42 | 15.23 | 15.28 | 15.28 | 378,908 |
|
Oct 30, 2025
|
15.42 | 15.43 | 15.22 | 15.29 | 15.29 | 247,072 |
