LSE - Delayed Quote
USD
iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (SPMV.L)
121.86
-0.07
(-0.05%)
At close: October 30 at 4:35:12 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
|
122.18 | 122.59 | 121.75 | 121.86 | 121.86 | 5,570 |
|
Oct 29, 2026
|
121.81 | 122.16 | 121.52 | 121.93 | 121.93 | 23,333 |
|
Oct 28, 2026
|
121.45 | 122.00 | 121.38 | 121.86 | 121.86 | 4,418 |
|
Oct 27, 2026
|
121.59 | 122.01 | 121.42 | 121.64 | 121.64 | 11,261 |
|
Oct 26, 2026
|
121.18 | 121.85 | 121.11 | 121.64 | 121.64 | 86,478 |
|
Oct 23, 2026
|
121.24 | 121.45 | 121.04 | 121.35 | 121.35 | 937 |
|
Oct 22, 2026
|
120.92 | 121.42 | 120.67 | 121.34 | 121.34 | 7,381 |
|
Oct 21, 2026
|
121.15 | 121.34 | 121.06 | 121.35 | 121.35 | 2,252 |
|
Oct 20, 2026
|
120.78 | 121.24 | 120.61 | 120.96 | 120.96 | 34,263 |
|
Oct 19, 2026
|
120.85 | 120.88 | 120.38 | 120.82 | 120.82 | 48,037 |
|
Oct 16, 2026
|
120.94 | 121.17 | 120.69 | 120.85 | 120.85 | 344,708 |
|
Oct 15, 2026
|
120.34 | 120.96 | 120.34 | 120.90 | 120.90 | 8,009 |
|
Oct 14, 2026
|
120.49 | 120.66 | 119.82 | 119.90 | 119.90 | 164,477 |
|
Oct 13, 2026
|
120.64 | 120.65 | 120.25 | 120.28 | 120.28 | 2,458 |
|
Oct 12, 2026
|
120.33 | 120.37 | 120.25 | 120.31 | 120.31 | 1,509 |
|
Oct 9, 2026
|
119.52 | 120.00 | 119.48 | 119.98 | 119.98 | 608 |
|
Oct 8, 2026
|
118.66 | 119.16 | 118.40 | 118.82 | 118.82 | 17,809 |
|
Oct 7, 2026
|
119.02 | 119.08 | 118.54 | 118.64 | 118.64 | 1,497 |
|
Oct 6, 2026
|
118.47 | 119.30 | 118.47 | 119.24 | 119.24 | 7,918 |
|
Oct 5, 2026
|
117.48 | 118.08 | 117.40 | 118.08 | 118.08 | 1,184 |
|
Oct 2, 2026
|
117.64 | 117.93 | 117.36 | 117.58 | 117.58 | 1,455 |
|
Oct 1, 2026
|
116.93 | 117.41 | 116.40 | 116.77 | 116.77 | 1,368 |
|
Sep 30, 2026
|
117.17 | 117.39 | 116.98 | 117.39 | 117.39 | 3,704 |
|
Sep 29, 2026
|
116.97 | 117.08 | 116.58 | 116.69 | 116.69 | 2,641 |
|
Sep 28, 2026
|
117.64 | 117.80 | 116.94 | 116.93 | 116.93 | 9,618 |
|
Sep 25, 2026
|
117.59 | 117.76 | 117.26 | 117.63 | 117.63 | 1,900 |
|
Sep 24, 2026
|
117.61 | 118.06 | 117.48 | 117.58 | 117.58 | 12,833 |
|
Sep 23, 2026
|
118.29 | 118.37 | 118.08 | 118.08 | 118.08 | 2,308 |
|
Sep 22, 2026
|
118.50 | 118.56 | 117.98 | 118.11 | 118.11 | 1,092 |
|
Sep 21, 2026
|
117.79 | 118.27 | 117.73 | 118.06 | 118.06 | 3,276 |
|
Sep 18, 2026
|
118.01 | 118.03 | 117.17 | 117.42 | 117.42 | 6,940 |
|
Sep 17, 2026
|
117.86 | 118.03 | 117.59 | 117.69 | 117.69 | 4,614 |
|
Sep 16, 2026
|
118.30 | 118.32 | 118.01 | 118.07 | 118.07 | 6,015 |
|
Sep 15, 2026
|
117.85 | 118.08 | 117.63 | 118.08 | 118.08 | 1,237 |
|
Sep 14, 2026
|
117.70 | 118.19 | 117.67 | 118.17 | 118.17 | 10,165 |
|
Sep 11, 2026
|
117.56 | 118.04 | 117.45 | 117.92 | 117.92 | 488 |
|
Sep 10, 2026
|
118.01 | 118.01 | 117.17 | 117.36 | 117.36 | 1,006 |
|
Sep 9, 2026
|
117.86 | 117.94 | 117.44 | 117.54 | 117.54 | 3,737 |
|
Sep 8, 2026
|
118.36 | 118.63 | 118.03 | 118.05 | 118.05 | 10,832 |
|
Sep 7, 2026
|
118.56 | 118.89 | 118.18 | 118.31 | 118.31 | 4,031 |
|
Sep 4, 2026
|
119.38 | 119.52 | 118.71 | 118.71 | 118.71 | 8,824 |
|
Sep 3, 2026
|
118.72 | 119.58 | 118.35 | 119.58 | 119.58 | 12,491 |
|
Sep 2, 2026
|
118.24 | 118.67 | 118.01 | 118.68 | 118.68 | 1,038 |
|
Sep 1, 2026
|
119.03 | 119.15 | 118.45 | 118.52 | 118.52 | 11,605 |
|
Aug 28, 2026
|
119.18 | 119.53 | 118.97 | 119.46 | 119.46 | 7,719 |
|
Aug 27, 2026
|
118.71 | 118.98 | 118.48 | 118.98 | 118.98 | 14,894 |
|
Aug 26, 2026
|
118.32 | 118.57 | 118.24 | 118.37 | 118.37 | 3,008 |
|
Aug 25, 2026
|
118.68 | 118.85 | 118.30 | 118.49 | 118.49 | 6,298 |
|
Aug 24, 2026
|
118.45 | 118.52 | 118.28 | 118.33 | 118.33 | 15,806 |
|
Aug 21, 2026
|
117.98 | 118.75 | 117.97 | 118.75 | 118.75 | 33,562 |
|
Aug 20, 2026
|
118.81 | 118.89 | 118.38 | 118.72 | 118.72 | 44,816 |
|
Aug 19, 2026
|
118.16 | 118.94 | 118.10 | 118.93 | 118.93 | 3,726 |
|
Aug 18, 2026
|
117.76 | 118.06 | 117.72 | 117.99 | 117.99 | 15,364 |
|
Aug 17, 2026
|
118.57 | 118.63 | 118.17 | 118.17 | 118.17 | 34,535 |
|
Aug 14, 2026
|
118.90 | 118.91 | 118.47 | 118.47 | 118.47 | 2,045 |
|
Aug 13, 2026
|
118.36 | 118.85 | 118.28 | 118.44 | 118.44 | 24,838 |
|
Aug 12, 2026
|
118.36 | 118.50 | 118.04 | 118.16 | 118.16 | 1,960 |
|
Aug 11, 2026
|
118.33 | 118.65 | 118.33 | 118.36 | 118.36 | 4,801 |
|
Aug 10, 2026
|
117.83 | 118.56 | 117.76 | 118.35 | 118.35 | 20,987 |
|
Aug 7, 2026
|
117.15 | 117.55 | 117.14 | 117.55 | 117.55 | 5,860 |
|
Aug 6, 2026
|
117.09 | 117.26 | 116.84 | 116.84 | 116.84 | 2,664 |
|
Aug 5, 2026
|
117.66 | 118.05 | 116.96 | 117.00 | 117.00 | 353 |
|
Aug 4, 2026
|
115.78 | 116.54 | 115.43 | 116.58 | 116.58 | 7,527 |
|
Aug 3, 2026
|
114.89 | 115.41 | 114.89 | 115.13 | 115.13 | 12,578 |
|
Jul 31, 2026
|
114.62 | 115.60 | 113.61 | 113.94 | 113.94 | 18,300 |
|
Jul 30, 2026
|
113.74 | 113.84 | 113.18 | 113.39 | 113.39 | 7,050 |
|
Jul 29, 2026
|
115.05 | 115.10 | 114.42 | 114.48 | 114.48 | 2,954 |
|
Jul 28, 2026
|
113.76 | 114.99 | 113.71 | 114.96 | 114.96 | 6,476 |
|
Jul 27, 2026
|
113.87 | 114.17 | 113.73 | 113.73 | 113.73 | 1,636 |
|
Jul 24, 2026
|
112.98 | 113.74 | 112.96 | 113.68 | 113.68 | 6,417 |
|
Jul 23, 2026
|
113.75 | 113.87 | 112.83 | 112.86 | 112.86 | 22,776 |
|
Jul 22, 2026
|
113.82 | 114.21 | 113.66 | 113.99 | 113.99 | 9,873 |
|
Jul 21, 2026
|
113.73 | 113.92 | 113.54 | 113.87 | 113.87 | 3,474 |
|
Jul 20, 2026
|
113.87 | 113.95 | 113.57 | 113.81 | 113.81 | 320,741 |
|
Jul 17, 2026
|
113.69 | 114.21 | 113.50 | 113.90 | 113.90 | 7,775 |
|
Jul 16, 2026
|
113.58 | 114.12 | 113.37 | 114.12 | 114.12 | 1,142 |
|
Jul 15, 2026
|
114.01 | 114.24 | 113.70 | 113.70 | 113.70 | 23,815 |
|
Jul 14, 2026
|
114.82 | 114.82 | 113.89 | 114.30 | 114.30 | 23,723 |
|
Jul 13, 2026
|
114.74 | 114.93 | 114.64 | 114.76 | 114.76 | 3,317 |
|
Jul 10, 2026
|
114.68 | 114.88 | 114.19 | 114.64 | 114.64 | 7,719 |
|
Jul 9, 2026
|
114.35 | 114.71 | 114.11 | 114.66 | 114.66 | 3,957 |
|
Jul 8, 2026
|
114.65 | 114.68 | 113.90 | 114.00 | 114.00 | 1,324 |
|
Jul 7, 2026
|
114.87 | 115.37 | 114.66 | 114.66 | 114.66 | 6,818 |
|
Jul 6, 2026
|
114.67 | 114.71 | 114.46 | 114.71 | 114.71 | 11,058 |
|
Jul 3, 2026
|
113.89 | 115.33 | 113.89 | 114.36 | 114.36 | 183,559 |
|
Jul 2, 2026
|
113.43 | 114.57 | 113.43 | 114.21 | 114.21 | 40,729 |
|
Jul 1, 2026
|
113.15 | 114.09 | 113.00 | 114.09 | 114.09 | 42,948 |
|
Jun 30, 2026
|
113.19 | 113.39 | 113.00 | 113.36 | 113.36 | 3,996 |
|
Jun 29, 2026
|
112.40 | 112.98 | 112.07 | 112.84 | 112.84 | 486 |
|
Jun 26, 2026
|
111.66 | 112.57 | 111.38 | 112.57 | 112.57 | 26,420 |
|
Jun 25, 2026
|
112.25 | 112.49 | 111.45 | 112.13 | 112.13 | 2,314 |
|
Jun 24, 2026
|
111.50 | 111.91 | 111.42 | 111.93 | 111.93 | 5,497 |
|
Jun 23, 2026
|
111.33 | 111.68 | 111.08 | 111.26 | 111.26 | 5,482 |
|
Jun 22, 2026
|
112.39 | 112.81 | 112.05 | 112.14 | 112.14 | 2,660 |
|
Jun 19, 2026
|
112.03 | 112.31 | 111.90 | 112.24 | 112.24 | 4,816 |
|
Jun 18, 2026
|
112.88 | 112.90 | 112.11 | 112.11 | 112.11 | 1,276 |
|
Jun 17, 2026
|
113.74 | 113.85 | 113.42 | 113.74 | 113.74 | 3,352 |
|
Jun 16, 2026
|
113.83 | 114.04 | 113.52 | 113.91 | 113.91 | 33,214 |
|
Jun 15, 2026
|
113.74 | 113.90 | 113.39 | 113.72 | 113.72 | 26,593 |
|
Jun 12, 2026
|
112.23 | 112.95 | 112.00 | 112.81 | 112.81 | 81,705 |
|
Jun 11, 2026
|
111.49 | 111.85 | 111.45 | 111.54 | 111.54 | 2,524 |
|
Jun 10, 2026
|
111.94 | 112.49 | 111.23 | 112.09 | 112.09 | 5,381 |
|
Jun 9, 2026
|
112.46 | 112.85 | 111.57 | 111.57 | 111.57 | 143,228 |
|
Jun 8, 2026
|
112.42 | 112.92 | 112.05 | 112.56 | 112.56 | 17,429 |
|
Jun 5, 2026
|
113.58 | 113.97 | 113.32 | 113.39 | 113.39 | 89,526 |
|
Jun 4, 2026
|
113.38 | 114.04 | 112.92 | 113.94 | 113.94 | 15,273 |
|
Jun 3, 2026
|
113.94 | 114.03 | 113.43 | 113.67 | 113.67 | 39,614 |
|
Jun 2, 2026
|
113.56 | 113.97 | 113.18 | 113.63 | 113.63 | 3,043 |
|
Jun 1, 2026
|
113.82 | 113.98 | 113.25 | 113.57 | 113.57 | 3,802 |
|
May 29, 2026
|
113.15 | 113.55 | 113.12 | 113.55 | 113.55 | 37,458 |
|
May 28, 2026
|
112.91 | 113.19 | 112.68 | 113.15 | 113.15 | 3,347 |
|
May 27, 2026
|
113.24 | 113.43 | 112.80 | 112.88 | 112.88 | 1,113 |
|
May 26, 2026
|
113.69 | 113.75 | 112.83 | 113.28 | 113.28 | 992 |
|
May 22, 2026
|
112.39 | 113.23 | 111.96 | 113.06 | 113.06 | 219,984 |
|
May 21, 2026
|
111.64 | 111.81 | 111.05 | 111.43 | 111.43 | 10,598 |
|
May 20, 2026
|
111.41 | 111.85 | 111.07 | 111.67 | 111.67 | 12,209 |
|
May 19, 2026
|
111.79 | 111.88 | 111.38 | 111.49 | 111.49 | 9,536 |
|
May 18, 2026
|
110.50 | 111.50 | 110.35 | 111.18 | 111.18 | 3,279 |
|
May 15, 2026
|
111.01 | 111.48 | 110.67 | 111.01 | 111.01 | 4,458 |
|
May 14, 2026
|
111.06 | 111.63 | 111.03 | 111.63 | 111.63 | 16,630 |
|
May 13, 2026
|
110.35 | 110.51 | 109.99 | 110.07 | 110.07 | 4,663 |
|
May 12, 2026
|
110.19 | 110.56 | 109.91 | 110.06 | 110.06 | 15,649 |
|
May 11, 2026
|
110.82 | 110.82 | 110.02 | 110.43 | 110.43 | 7,517 |
|
May 8, 2026
|
110.04 | 110.32 | 109.90 | 110.21 | 110.21 | 1,705 |
|
May 7, 2026
|
110.31 | 110.37 | 109.88 | 110.37 | 110.37 | 10,921 |
|
May 6, 2026
|
110.09 | 110.26 | 109.77 | 110.01 | 110.01 | 4,076 |
|
May 5, 2026
|
109.35 | 109.80 | 109.26 | 109.69 | 109.69 | 35,479 |
|
May 1, 2026
|
109.96 | 110.17 | 109.74 | 109.95 | 109.95 | 6,508 |
|
Apr 30, 2026
|
108.24 | 109.20 | 108.06 | 109.14 | 109.14 | 16,952 |
|
Apr 29, 2026
|
108.58 | 108.58 | 108.27 | 108.29 | 108.29 | 4,616 |
|
Apr 28, 2026
|
108.22 | 108.54 | 108.11 | 108.41 | 108.41 | 8,847 |
|
Apr 27, 2026
|
108.51 | 108.64 | 108.39 | 108.46 | 108.46 | 2,117 |
|
Apr 24, 2026
|
108.33 | 108.53 | 107.94 | 108.18 | 108.18 | 6,192 |
|
Apr 23, 2026
|
108.30 | 108.51 | 107.96 | 108.50 | 108.50 | 387 |
|
Apr 22, 2026
|
108.53 | 109.18 | 108.42 | 108.46 | 108.46 | 3,490 |
|
Apr 21, 2026
|
109.16 | 109.42 | 108.38 | 108.43 | 108.43 | 1,357 |
|
Apr 20, 2026
|
108.97 | 109.40 | 108.46 | 109.05 | 109.05 | 2,503 |
|
Apr 17, 2026
|
108.39 | 109.32 | 108.39 | 109.23 | 109.23 | 10,622 |
|
Apr 16, 2026
|
108.26 | 108.51 | 108.07 | 108.26 | 108.26 | 13,392 |
|
Apr 15, 2026
|
107.76 | 107.87 | 107.66 | 107.66 | 107.66 | 1,080 |
|
Apr 14, 2026
|
107.17 | 107.65 | 107.17 | 107.65 | 107.65 | 4,292 |
|
Apr 13, 2026
|
105.89 | 106.40 | 105.80 | 106.15 | 106.15 | 7,034 |
|
Apr 10, 2026
|
107.09 | 107.29 | 106.39 | 106.37 | 106.37 | 4,463 |
|
Apr 9, 2026
|
106.85 | 106.92 | 105.70 | 106.92 | 106.92 | 27,071 |
|
Apr 8, 2026
|
106.87 | 106.97 | 106.31 | 106.55 | 106.55 | 9,747 |
|
Apr 7, 2026
|
105.10 | 105.26 | 104.46 | 104.46 | 104.46 | 17,760 |
|
Apr 2, 2026
|
103.94 | 105.05 | 103.74 | 104.76 | 104.76 | 843,523 |
|
Apr 1, 2026
|
105.21 | 105.32 | 104.61 | 105.05 | 105.05 | 3,363 |
|
Mar 31, 2026
|
103.43 | 104.21 | 103.35 | 103.85 | 103.85 | 34,756 |
|
Mar 30, 2026
|
103.15 | 103.70 | 102.69 | 103.55 | 103.55 | 15,554 |
|
Mar 27, 2026
|
104.31 | 104.31 | 103.26 | 103.33 | 103.33 | 13,639 |
|
Mar 26, 2026
|
104.71 | 105.12 | 104.22 | 104.46 | 104.46 | 126,475 |
|
Mar 25, 2026
|
105.20 | 105.44 | 104.81 | 104.99 | 104.99 | 8,908 |
|
Mar 24, 2026
|
105.00 | 105.88 | 104.33 | 105.03 | 105.03 | 2,215 |
|
Mar 23, 2026
|
103.59 | 106.63 | 103.45 | 105.03 | 105.03 | 41,163 |
|
Mar 20, 2026
|
105.42 | 105.50 | 104.55 | 104.80 | 104.80 | 5,347 |
|
Mar 19, 2026
|
105.39 | 105.58 | 104.91 | 105.14 | 105.14 | 107,289 |
|
Mar 18, 2026
|
107.87 | 107.95 | 106.34 | 106.47 | 106.47 | 8,109 |
|
Mar 17, 2026
|
107.54 | 108.28 | 107.43 | 107.73 | 107.73 | 8,114 |
|
Mar 16, 2026
|
106.13 | 107.70 | 106.13 | 107.20 | 107.20 | 7,931 |
|
Mar 13, 2026
|
106.73 | 107.75 | 106.68 | 106.86 | 106.86 | 113,551 |
|
Mar 12, 2026
|
107.57 | 107.69 | 107.14 | 107.28 | 107.28 | 6,883 |
|
Mar 11, 2026
|
108.47 | 108.47 | 107.52 | 107.78 | 107.78 | 9,952 |
|
Mar 10, 2026
|
108.81 | 109.11 | 108.04 | 108.79 | 108.79 | 11,180 |
|
Mar 9, 2026
|
107.30 | 107.99 | 106.66 | 107.94 | 107.94 | 7,122 |
|
Mar 6, 2026
|
109.44 | 109.50 | 107.55 | 108.28 | 108.28 | 10,136 |
|
Mar 5, 2026
|
109.86 | 110.09 | 108.91 | 108.93 | 108.93 | 92,946 |
|
Mar 4, 2026
|
109.31 | 110.00 | 109.14 | 109.85 | 109.85 | 38,745 |
|
Mar 3, 2026
|
109.77 | 110.02 | 108.10 | 108.97 | 108.97 | 30,984 |
|
Mar 2, 2026
|
109.71 | 110.50 | 109.91 | 110.05 | 110.05 | 16,662 |
|
Feb 27, 2026
|
109.79 | 110.16 | 109.34 | 110.16 | 110.16 | 4,269 |
|
Feb 26, 2026
|
109.89 | 110.20 | 109.50 | 109.80 | 109.80 | 14,211 |
|
Feb 25, 2026
|
109.45 | 109.76 | 109.01 | 109.64 | 109.64 | 7,957 |
|
Feb 24, 2026
|
108.92 | 109.24 | 108.55 | 109.09 | 109.09 | 19,216 |
|
Feb 23, 2026
|
109.34 | 109.80 | 108.76 | 108.96 | 108.96 | 20,471 |
|
Feb 20, 2026
|
109.42 | 109.79 | 109.10 | 109.29 | 109.29 | 52,629 |
|
Feb 19, 2026
|
109.86 | 109.86 | 109.23 | 109.27 | 109.27 | 3,375 |
|
Feb 18, 2026
|
109.31 | 109.67 | 109.17 | 109.54 | 109.54 | 3,563 |
|
Feb 17, 2026
|
109.05 | 109.56 | 108.57 | 109.14 | 109.14 | 9,401 |
|
Feb 16, 2026
|
109.63 | 109.93 | 109.42 | 109.47 | 109.47 | 1,491 |
|
Feb 13, 2026
|
108.89 | 109.64 | 108.69 | 109.64 | 109.64 | 21,314 |
|
Feb 12, 2026
|
110.13 | 110.21 | 109.24 | 109.31 | 109.31 | 15,023 |
|
Feb 11, 2026
|
110.08 | 110.23 | 109.58 | 109.78 | 109.78 | 10,616 |
|
Feb 10, 2026
|
110.00 | 110.46 | 109.62 | 110.11 | 110.11 | 12,168 |
|
Feb 9, 2026
|
109.99 | 110.18 | 109.66 | 109.97 | 109.97 | 8,554 |
|
Feb 6, 2026
|
108.63 | 109.66 | 108.13 | 109.68 | 109.68 | 4,849 |
|
Feb 5, 2026
|
109.16 | 109.30 | 108.59 | 108.80 | 108.80 | 8,814 |
|
Feb 4, 2026
|
109.53 | 109.55 | 108.93 | 109.31 | 109.31 | 5,577 |
|
Feb 3, 2026
|
110.33 | 110.39 | 109.49 | 109.65 | 109.65 | 5,651 |
|
Feb 2, 2026
|
109.01 | 110.29 | 108.70 | 110.20 | 110.20 | 4,563 |
|
Jan 30, 2026
|
108.65 | 109.60 | 108.63 | 109.34 | 109.34 | 2,978 |
|
Jan 29, 2026
|
110.17 | 110.24 | 108.72 | 109.13 | 109.13 | 18,207 |
|
Jan 28, 2026
|
110.19 | 110.19 | 109.78 | 109.78 | 109.78 | 10,374 |
|
Jan 27, 2026
|
109.71 | 109.95 | 109.47 | 109.83 | 109.83 | 6,685 |
|
Jan 26, 2026
|
108.82 | 109.58 | 108.74 | 109.41 | 109.41 | 3,931 |
|
Jan 23, 2026
|
108.74 | 108.82 | 108.41 | 108.55 | 108.55 | 5,416 |
|
Jan 22, 2026
|
108.47 | 108.70 | 108.23 | 108.67 | 108.67 | 57,795 |
|
Jan 21, 2026
|
107.64 | 108.10 | 107.38 | 107.83 | 107.83 | 4,652 |
|
Jan 20, 2026
|
107.88 | 108.23 | 107.67 | 108.20 | 108.20 | 9,893 |
|
Jan 19, 2026
|
108.16 | 108.39 | 108.12 | 108.34 | 108.34 | 1,891 |
|
Jan 16, 2026
|
109.33 | 109.40 | 108.67 | 109.04 | 109.04 | 9,592 |
|
Jan 15, 2026
|
109.33 | 109.65 | 109.33 | 109.56 | 109.56 | 8,638 |
|
Jan 14, 2026
|
109.35 | 109.35 | 108.83 | 109.13 | 109.13 | 4,390 |
|
Jan 13, 2026
|
110.20 | 110.38 | 109.58 | 109.68 | 109.68 | 63,972 |
|
Jan 12, 2026
|
109.80 | 110.14 | 109.66 | 110.03 | 110.03 | 8,635 |
|
Jan 9, 2026
|
109.51 | 110.08 | 109.51 | 109.87 | 109.87 | 2,642 |
|
Jan 8, 2026
|
109.26 | 109.83 | 109.13 | 109.66 | 109.66 | 12,459 |
|
Jan 7, 2026
|
109.58 | 109.79 | 109.51 | 109.67 | 109.67 | 3,955 |
|
Jan 6, 2026
|
109.00 | 109.53 | 108.85 | 109.20 | 109.20 | 1,143 |
|
Jan 5, 2026
|
107.70 | 110.37 | 107.70 | 108.92 | 108.92 | 13,153 |
|
Jan 2, 2026
|
108.87 | 109.23 | 107.86 | 108.11 | 108.11 | 4,341 |
|
Dec 31, 2025
|
109.34 | 109.34 | 109.17 | 109.27 | 109.27 | 120 |
|
Dec 30, 2025
|
109.39 | 109.54 | 109.37 | 109.46 | 109.46 | 343 |
|
Dec 29, 2025
|
109.58 | 109.77 | 109.36 | 109.46 | 109.46 | 5,934 |
|
Dec 24, 2025
|
109.28 | 109.53 | 109.28 | 109.49 | 109.49 | 1,342 |
|
Dec 23, 2025
|
109.27 | 109.39 | 109.09 | 109.26 | 109.26 | 4,248 |
|
Dec 22, 2025
|
108.68 | 109.14 | 108.58 | 109.12 | 109.12 | 3,813 |
|
Dec 19, 2025
|
107.94 | 108.61 | 107.84 | 108.59 | 108.59 | 27,594 |
|
Dec 18, 2025
|
107.70 | 108.38 | 107.53 | 108.33 | 108.33 | 5,570 |
|
Dec 17, 2025
|
107.89 | 108.29 | 107.80 | 107.85 | 107.85 | 2,293 |
|
Dec 16, 2025
|
108.20 | 108.57 | 107.77 | 107.81 | 107.81 | 3,878 |
|
Dec 15, 2025
|
108.49 | 108.69 | 108.20 | 108.29 | 108.29 | 6,864 |
|
Dec 12, 2025
|
108.57 | 108.72 | 107.90 | 107.95 | 107.95 | 6,164 |
|
Dec 11, 2025
|
107.38 | 108.29 | 107.22 | 108.16 | 108.16 | 3,792 |
|
Dec 10, 2025
|
107.36 | 107.47 | 107.11 | 107.47 | 107.47 | 8,978 |
|
Dec 9, 2025
|
107.30 | 108.04 | 106.58 | 107.76 | 107.76 | 5,834 |
|
Dec 8, 2025
|
108.28 | 108.28 | 107.40 | 107.48 | 107.48 | 17,342 |
|
Dec 5, 2025
|
108.27 | 108.51 | 108.13 | 108.19 | 108.19 | 16,637 |
|
Dec 4, 2025
|
108.10 | 108.38 | 107.89 | 107.89 | 107.89 | 24,250 |
|
Dec 3, 2025
|
107.62 | 107.88 | 107.33 | 107.85 | 107.85 | 5,179 |
|
Dec 2, 2025
|
107.50 | 107.81 | 107.32 | 107.32 | 107.32 | 12,552 |
|
Dec 1, 2025
|
107.85 | 108.08 | 107.65 | 108.00 | 108.00 | 11,590 |
|
Nov 28, 2025
|
108.18 | 108.40 | 107.58 | 108.21 | 108.21 | 6,376 |
|
Nov 27, 2025
|
107.59 | 107.87 | 107.49 | 107.62 | 107.62 | 8,325 |
|
Nov 26, 2025
|
107.45 | 107.78 | 107.36 | 107.74 | 107.74 | 12,005 |
|
Nov 25, 2025
|
106.32 | 106.83 | 106.04 | 106.75 | 106.75 | 52,699 |
|
Nov 24, 2025
|
105.70 | 106.20 | 105.49 | 106.20 | 106.20 | 10,640 |
|
Nov 21, 2025
|
104.45 | 105.13 | 104.30 | 105.08 | 105.08 | 44,303 |
|
Nov 20, 2025
|
106.21 | 107.03 | 105.89 | 106.11 | 106.11 | 64,242 |
|
Nov 19, 2025
|
105.76 | 106.08 | 105.50 | 105.50 | 105.50 | 65,755 |
|
Nov 18, 2025
|
105.62 | 105.92 | 105.37 | 105.62 | 105.62 | 5,376 |
|
Nov 17, 2025
|
107.17 | 107.25 | 106.56 | 106.76 | 106.76 | 9,480 |
|
Nov 14, 2025
|
106.76 | 107.21 | 106.15 | 107.10 | 107.10 | 4,921 |
|
Nov 13, 2025
|
108.12 | 108.62 | 107.65 | 107.65 | 107.65 | 3,213 |
|
Nov 12, 2025
|
108.56 | 108.56 | 107.74 | 107.81 | 107.81 | 3,161 |
|
Nov 11, 2025
|
106.70 | 107.09 | 106.67 | 107.09 | 107.09 | 4,978 |
|
Nov 10, 2025
|
106.14 | 106.44 | 105.99 | 106.05 | 106.05 | 3,222 |
|
Nov 7, 2025
|
105.74 | 106.02 | 105.11 | 105.12 | 105.12 | 8,992 |
|
Nov 6, 2025
|
106.19 | 106.40 | 105.33 | 105.33 | 105.33 | 5,418 |
|
Nov 5, 2025
|
105.86 | 106.09 | 105.72 | 106.02 | 106.02 | 15,342 |
|
Nov 4, 2025
|
105.86 | 106.29 | 105.50 | 106.04 | 106.04 | 6,926 |
|
Nov 3, 2025
|
106.98 | 107.24 | 105.97 | 106.27 | 106.27 | 4,413 |
|
Oct 31, 2025
|
106.61 | 106.88 | 106.25 | 106.60 | 106.60 | 19,489 |
|
Oct 30, 2025
|
107.12 | 107.25 | 106.55 | 107.00 | 107.00 | 6,212 |
