LSE - Delayed Quote
GBp
iShares Core MSCI World UCITS ETF USD (Acc) (SWDA.L)
10,800.00
-179.00
(-1.63%)
At close: October 30 at 4:35:14 PM GMT
Currency in GBp
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
|
10,873.00 | 10,884.00 | 10,790.55 | 10,800.00 | 10,800.00 | 49,237 |
|
Oct 29, 2026
|
10,993.00 | 11,042.00 | 10,974.00 | 10,979.00 | 10,979.00 | 55,101 |
|
Oct 28, 2026
|
11,033.00 | 11,049.00 | 11,014.00 | 11,029.00 | 11,029.00 | 47,192 |
|
Oct 27, 2026
|
10,927.00 | 11,028.00 | 10,923.00 | 11,021.00 | 11,021.00 | 436,489 |
|
Oct 26, 2026
|
10,863.00 | 10,964.32 | 10,856.00 | 10,928.00 | 10,928.00 | 167,853 |
|
Oct 23, 2026
|
10,880.00 | 10,891.00 | 10,808.00 | 10,871.00 | 10,871.00 | 34,240 |
|
Oct 22, 2026
|
10,909.00 | 10,944.00 | 10,873.00 | 10,882.00 | 10,882.00 | 20,271 |
|
Oct 21, 2026
|
10,965.00 | 10,997.00 | 10,937.00 | 10,995.00 | 10,995.00 | 49,253 |
|
Oct 20, 2026
|
10,952.00 | 10,988.00 | 10,880.00 | 10,960.00 | 10,960.00 | 54,001 |
|
Oct 19, 2026
|
10,997.00 | 11,022.00 | 10,951.00 | 11,013.00 | 11,013.00 | 64,371 |
|
Oct 16, 2026
|
11,056.00 | 11,075.00 | 10,990.00 | 11,000.00 | 11,000.00 | 45,836 |
|
Oct 15, 2026
|
11,005.00 | 11,069.00 | 10,973.00 | 11,054.00 | 11,054.00 | 37,642 |
|
Oct 14, 2026
|
11,150.00 | 11,263.00 | 11,133.00 | 11,143.00 | 11,143.00 | 35,330 |
|
Oct 13, 2026
|
11,172.00 | 11,181.00 | 11,125.00 | 11,128.00 | 11,128.00 | 44,226 |
|
Oct 12, 2026
|
11,173.00 | 11,188.00 | 11,157.00 | 11,175.00 | 11,175.00 | 56,275 |
|
Oct 9, 2026
|
11,129.00 | 11,155.00 | 11,122.00 | 11,137.00 | 11,137.00 | 47,969 |
|
Oct 8, 2026
|
11,116.00 | 11,130.00 | 11,086.21 | 11,097.00 | 11,097.00 | 62,711 |
|
Oct 7, 2026
|
11,166.00 | 11,183.00 | 11,108.00 | 11,129.00 | 11,129.00 | 275,624 |
|
Oct 6, 2026
|
11,171.00 | 11,190.00 | 11,148.00 | 11,183.00 | 11,183.00 | 41,012 |
|
Oct 5, 2026
|
11,082.00 | 11,136.53 | 11,052.00 | 11,128.00 | 11,128.00 | 47,243 |
|
Oct 2, 2026
|
11,037.00 | 11,109.00 | 11,029.00 | 11,064.00 | 11,064.00 | 77,993 |
|
Oct 1, 2026
|
11,015.00 | 11,047.00 | 10,953.00 | 10,969.00 | 10,969.00 | 37,100 |
|
Sep 30, 2026
|
11,044.00 | 11,065.00 | 10,983.00 | 11,050.00 | 11,050.00 | 49,185 |
|
Sep 29, 2026
|
11,043.00 | 11,080.00 | 11,030.00 | 11,043.00 | 11,043.00 | 55,966 |
|
Sep 28, 2026
|
11,089.00 | 11,095.00 | 11,020.00 | 11,024.00 | 11,024.00 | 422,141 |
|
Sep 25, 2026
|
11,109.00 | 11,131.00 | 11,058.00 | 11,097.00 | 11,097.00 | 45,142 |
|
Sep 24, 2026
|
11,037.00 | 11,100.00 | 11,008.00 | 11,041.00 | 11,041.00 | 51,800 |
|
Sep 23, 2026
|
11,128.00 | 11,145.00 | 11,087.00 | 11,094.00 | 11,094.00 | 56,895 |
|
Sep 22, 2026
|
11,076.00 | 11,118.00 | 11,060.00 | 11,096.00 | 11,096.00 | 62,895 |
|
Sep 21, 2026
|
10,971.00 | 11,038.00 | 10,967.00 | 11,038.00 | 11,038.00 | 60,972 |
|
Sep 18, 2026
|
10,966.00 | 10,976.00 | 10,892.00 | 10,896.00 | 10,896.00 | 140,107 |
|
Sep 17, 2026
|
10,879.00 | 10,959.00 | 10,877.00 | 10,957.00 | 10,957.00 | 32,412 |
|
Sep 16, 2026
|
10,804.00 | 10,854.00 | 10,796.00 | 10,845.00 | 10,845.00 | 72,923 |
|
Sep 15, 2026
|
10,791.00 | 10,820.41 | 10,746.97 | 10,769.00 | 10,769.00 | 61,682 |
|
Sep 14, 2026
|
10,803.00 | 10,832.00 | 10,782.00 | 10,824.00 | 10,824.00 | 71,276 |
|
Sep 11, 2026
|
10,810.00 | 10,880.00 | 10,802.00 | 10,871.00 | 10,871.00 | 31,869 |
|
Sep 10, 2026
|
10,844.00 | 10,851.00 | 10,755.00 | 10,781.00 | 10,781.00 | 35,705 |
|
Sep 9, 2026
|
10,881.00 | 10,894.00 | 10,805.00 | 10,820.00 | 10,820.00 | 68,567 |
|
Sep 8, 2026
|
10,921.00 | 10,937.00 | 10,890.00 | 10,919.00 | 10,919.00 | 44,044 |
|
Sep 7, 2026
|
10,955.00 | 10,967.00 | 10,926.00 | 10,932.00 | 10,932.00 | 34,509 |
|
Sep 4, 2026
|
10,972.00 | 11,000.00 | 10,950.00 | 10,953.00 | 10,953.00 | 37,979 |
|
Sep 3, 2026
|
10,904.00 | 11,000.00 | 10,895.00 | 10,977.00 | 10,977.00 | 62,938 |
|
Sep 2, 2026
|
10,836.00 | 10,896.00 | 10,800.00 | 10,888.00 | 10,888.00 | 50,671 |
|
Sep 1, 2026
|
10,897.00 | 10,915.00 | 10,812.00 | 10,847.00 | 10,847.00 | 77,998 |
|
Aug 28, 2026
|
10,933.00 | 10,983.00 | 10,921.00 | 10,970.00 | 10,970.00 | 292,287 |
|
Aug 27, 2026
|
10,897.00 | 10,916.00 | 10,870.00 | 10,903.00 | 10,903.00 | 38,094 |
|
Aug 26, 2026
|
10,840.00 | 10,884.00 | 10,826.06 | 10,856.00 | 10,856.00 | 33,595 |
|
Aug 25, 2026
|
10,835.00 | 10,853.00 | 10,810.00 | 10,831.00 | 10,831.00 | 45,581 |
|
Aug 24, 2026
|
10,796.00 | 10,827.00 | 10,773.00 | 10,796.00 | 10,796.00 | 64,085 |
|
Aug 21, 2026
|
10,783.00 | 10,838.00 | 10,781.00 | 10,834.00 | 10,834.00 | 40,058 |
|
Aug 20, 2026
|
10,875.00 | 10,883.00 | 10,771.41 | 10,807.00 | 10,807.00 | 46,229 |
|
Aug 19, 2026
|
10,882.00 | 10,908.00 | 10,856.00 | 10,884.00 | 10,884.00 | 43,068 |
|
Aug 18, 2026
|
10,954.00 | 10,972.00 | 10,892.00 | 10,899.00 | 10,899.00 | 66,254 |
|
Aug 17, 2026
|
11,034.00 | 11,041.00 | 10,995.00 | 10,997.00 | 10,997.00 | 40,874 |
|
Aug 14, 2026
|
11,075.00 | 11,096.00 | 11,013.00 | 11,013.00 | 11,013.00 | 63,405 |
|
Aug 13, 2026
|
11,044.00 | 11,096.00 | 11,034.00 | 11,054.00 | 11,054.00 | 41,161 |
|
Aug 12, 2026
|
10,995.00 | 11,021.00 | 10,985.00 | 11,000.00 | 11,000.00 | 43,755 |
|
Aug 11, 2026
|
11,001.00 | 11,038.00 | 10,993.00 | 10,994.00 | 10,994.00 | 49,347 |
|
Aug 10, 2026
|
11,026.00 | 11,036.00 | 10,993.00 | 10,993.00 | 10,993.00 | 53,395 |
|
Aug 7, 2026
|
10,984.00 | 11,049.00 | 10,981.00 | 11,022.00 | 11,022.00 | 40,447 |
|
Aug 6, 2026
|
11,000.00 | 11,017.00 | 10,963.00 | 10,976.00 | 10,976.00 | 40,785 |
|
Aug 5, 2026
|
11,025.00 | 11,057.00 | 10,989.00 | 10,998.00 | 10,998.00 | 56,099 |
|
Aug 4, 2026
|
10,860.00 | 10,954.00 | 10,833.00 | 10,943.00 | 10,943.00 | 50,162 |
|
Aug 3, 2026
|
10,740.00 | 10,815.00 | 10,711.00 | 10,803.00 | 10,803.00 | 49,559 |
|
Jul 31, 2026
|
10,678.00 | 10,717.00 | 10,602.00 | 10,615.00 | 10,615.00 | 40,144 |
|
Jul 30, 2026
|
10,573.00 | 10,646.00 | 10,560.00 | 10,590.00 | 10,590.00 | 35,461 |
|
Jul 29, 2026
|
10,746.00 | 10,751.00 | 10,626.00 | 10,646.00 | 10,646.00 | 37,683 |
|
Jul 28, 2026
|
10,672.00 | 10,727.00 | 10,648.90 | 10,723.00 | 10,723.00 | 38,303 |
|
Jul 27, 2026
|
10,738.00 | 10,780.00 | 10,660.00 | 10,663.00 | 10,663.00 | 89,892 |
|
Jul 24, 2026
|
10,638.00 | 10,700.00 | 10,633.00 | 10,693.00 | 10,693.00 | 40,874 |
|
Jul 23, 2026
|
10,713.00 | 10,718.00 | 10,616.00 | 10,632.00 | 10,632.00 | 31,993 |
|
Jul 22, 2026
|
10,695.00 | 10,754.00 | 10,687.00 | 10,749.00 | 10,749.00 | 68,057 |
|
Jul 21, 2026
|
10,642.00 | 10,726.00 | 10,629.00 | 10,726.00 | 10,726.00 | 66,319 |
|
Jul 20, 2026
|
10,598.00 | 10,664.00 | 10,590.00 | 10,649.00 | 10,649.00 | 43,199 |
|
Jul 17, 2026
|
10,590.00 | 10,647.00 | 10,565.00 | 10,622.00 | 10,622.00 | 39,984 |
|
Jul 16, 2026
|
10,682.00 | 10,716.00 | 10,645.00 | 10,715.00 | 10,715.00 | 45,697 |
|
Jul 15, 2026
|
10,771.00 | 10,791.00 | 10,700.00 | 10,709.00 | 10,709.00 | 40,866 |
|
Jul 14, 2026
|
10,726.00 | 10,787.00 | 10,697.00 | 10,768.00 | 10,768.00 | 43,827 |
|
Jul 13, 2026
|
10,738.00 | 10,778.00 | 10,734.00 | 10,764.00 | 10,764.00 | 34,018 |
|
Jul 10, 2026
|
10,715.00 | 10,766.87 | 10,710.00 | 10,749.00 | 10,749.00 | 41,330 |
|
Jul 9, 2026
|
10,674.00 | 10,731.00 | 10,652.00 | 10,726.00 | 10,726.00 | 46,642 |
|
Jul 8, 2026
|
10,715.00 | 10,719.76 | 10,602.00 | 10,617.00 | 10,617.00 | 43,689 |
|
Jul 7, 2026
|
10,762.00 | 10,786.00 | 10,710.00 | 10,711.00 | 10,711.00 | 66,185 |
|
Jul 6, 2026
|
10,788.00 | 10,805.00 | 10,760.00 | 10,798.00 | 10,798.00 | 73,687 |
|
Jul 3, 2026
|
10,765.00 | 10,781.00 | 10,742.00 | 10,770.00 | 10,770.00 | 47,955 |
|
Jul 2, 2026
|
10,719.00 | 10,793.00 | 10,687.00 | 10,719.00 | 10,719.00 | 45,312 |
|
Jul 1, 2026
|
10,768.00 | 10,802.00 | 10,735.00 | 10,796.00 | 10,796.00 | 65,562 |
|
Jun 30, 2026
|
10,744.00 | 10,798.00 | 10,734.00 | 10,769.00 | 10,769.00 | 78,623 |
|
Jun 29, 2026
|
10,672.00 | 10,715.00 | 10,623.00 | 10,679.00 | 10,679.00 | 50,450 |
|
Jun 26, 2026
|
10,653.00 | 10,681.00 | 10,580.00 | 10,677.00 | 10,677.00 | 123,005 |
|
Jun 25, 2026
|
10,751.00 | 10,785.00 | 10,645.00 | 10,691.00 | 10,691.00 | 57,796 |
|
Jun 24, 2026
|
10,699.00 | 10,774.94 | 10,677.00 | 10,757.00 | 10,757.00 | 261,007 |
|
Jun 23, 2026
|
10,661.00 | 10,737.00 | 10,619.00 | 10,692.00 | 10,692.00 | 52,946 |
|
Jun 22, 2026
|
10,835.00 | 10,860.00 | 10,777.00 | 10,789.00 | 10,789.00 | 40,860 |
|
Jun 19, 2026
|
10,816.00 | 10,840.00 | 10,782.00 | 10,823.00 | 10,823.00 | 38,378 |
|
Jun 18, 2026
|
10,767.00 | 10,851.00 | 10,760.00 | 10,809.00 | 10,809.00 | 48,029 |
|
Jun 17, 2026
|
10,738.00 | 10,755.00 | 10,713.00 | 10,745.00 | 10,745.00 | 36,217 |
|
Jun 16, 2026
|
10,753.00 | 10,792.00 | 10,719.00 | 10,730.00 | 10,730.00 | 55,346 |
|
Jun 15, 2026
|
10,703.00 | 10,731.00 | 10,693.00 | 10,731.00 | 10,731.00 | 88,977 |
|
Jun 12, 2026
|
10,518.00 | 10,617.00 | 10,502.00 | 10,601.00 | 10,601.00 | 138,519 |
|
Jun 11, 2026
|
10,416.00 | 10,521.00 | 10,408.00 | 10,439.00 | 10,439.00 | 82,951 |
|
Jun 10, 2026
|
10,477.00 | 10,500.00 | 10,375.00 | 10,415.00 | 10,415.00 | 79,612 |
|
Jun 9, 2026
|
10,585.00 | 10,629.00 | 10,428.00 | 10,435.00 | 10,435.00 | 72,847 |
|
Jun 8, 2026
|
10,556.00 | 10,642.00 | 10,534.00 | 10,609.00 | 10,609.00 | 77,690 |
|
Jun 5, 2026
|
10,680.00 | 10,711.87 | 10,638.00 | 10,645.00 | 10,645.00 | 54,110 |
|
Jun 4, 2026
|
10,674.00 | 10,731.00 | 10,625.00 | 10,722.00 | 10,722.00 | 53,237 |
|
Jun 3, 2026
|
10,754.00 | 10,765.00 | 10,702.00 | 10,706.00 | 10,706.00 | 40,903 |
|
Jun 2, 2026
|
10,695.00 | 10,739.00 | 10,680.00 | 10,733.00 | 10,733.00 | 62,033 |
|
Jun 1, 2026
|
10,714.00 | 10,728.00 | 10,672.00 | 10,695.00 | 10,695.00 | 77,360 |
|
May 29, 2026
|
10,714.00 | 10,740.00 | 10,680.00 | 10,692.00 | 10,692.00 | 70,420 |
|
May 28, 2026
|
10,649.00 | 10,696.00 | 10,626.00 | 10,681.00 | 10,681.00 | 222,600 |
|
May 27, 2026
|
10,645.00 | 10,691.00 | 10,625.00 | 10,643.00 | 10,643.00 | 250,856 |
|
May 26, 2026
|
10,643.00 | 10,667.00 | 10,621.00 | 10,643.00 | 10,643.00 | 111,788 |
|
May 22, 2026
|
10,587.00 | 10,617.00 | 10,561.00 | 10,602.00 | 10,602.00 | 54,620 |
|
May 21, 2026
|
10,500.00 | 10,557.00 | 10,475.00 | 10,508.00 | 10,508.00 | 49,092 |
|
May 20, 2026
|
10,437.00 | 10,522.00 | 10,431.00 | 10,490.00 | 10,490.00 | 76,432 |
|
May 19, 2026
|
10,473.00 | 10,509.00 | 10,402.00 | 10,418.00 | 10,418.00 | 55,730 |
|
May 18, 2026
|
10,460.00 | 10,527.00 | 10,447.00 | 10,462.00 | 10,462.00 | 72,726 |
|
May 15, 2026
|
10,586.00 | 10,592.00 | 10,505.00 | 10,560.00 | 10,560.00 | 56,300 |
|
May 14, 2026
|
10,477.00 | 10,571.00 | 10,470.00 | 10,569.00 | 10,569.00 | 40,626 |
|
May 13, 2026
|
10,422.00 | 10,445.00 | 10,389.00 | 10,432.00 | 10,432.00 | 66,665 |
|
May 12, 2026
|
10,361.00 | 10,399.00 | 10,334.00 | 10,334.00 | 10,334.00 | 58,939 |
|
May 11, 2026
|
10,340.00 | 10,365.00 | 10,322.00 | 10,350.00 | 10,350.00 | 57,400 |
|
May 8, 2026
|
10,328.00 | 10,349.00 | 10,300.00 | 10,326.00 | 10,326.00 | 74,228 |
|
May 7, 2026
|
10,376.00 | 10,400.00 | 10,325.00 | 10,338.00 | 10,338.00 | 53,588 |
|
May 6, 2026
|
10,245.00 | 10,343.00 | 10,244.00 | 10,334.00 | 10,334.00 | 61,732 |
|
May 5, 2026
|
10,178.00 | 10,208.00 | 10,169.00 | 10,200.00 | 10,200.00 | 71,903 |
|
May 1, 2026
|
10,156.00 | 10,200.00 | 10,098.00 | 10,181.00 | 10,181.00 | 109,873 |
|
Apr 30, 2026
|
10,079.00 | 10,200.00 | 10,071.00 | 10,104.00 | 10,104.00 | 116,726 |
|
Apr 29, 2026
|
10,118.00 | 10,143.00 | 10,069.00 | 10,080.00 | 10,080.00 | 164,529 |
|
Apr 28, 2026
|
10,138.00 | 10,158.00 | 10,077.00 | 10,077.00 | 10,077.00 | 41,165 |
|
Apr 27, 2026
|
10,121.00 | 10,130.00 | 10,091.00 | 10,099.00 | 10,099.00 | 60,952 |
|
Apr 24, 2026
|
10,125.00 | 10,165.00 | 10,089.02 | 10,122.00 | 10,122.00 | 29,657 |
|
Apr 23, 2026
|
10,102.00 | 10,145.00 | 10,071.00 | 10,145.00 | 10,145.00 | 75,267 |
|
Apr 22, 2026
|
10,114.00 | 10,137.00 | 10,087.00 | 10,120.00 | 10,120.00 | 64,886 |
|
Apr 21, 2026
|
10,154.00 | 10,182.00 | 10,086.00 | 10,099.00 | 10,099.00 | 68,319 |
|
Apr 20, 2026
|
10,116.00 | 10,143.00 | 10,096.00 | 10,117.00 | 10,117.00 | 105,138 |
|
Apr 17, 2026
|
10,050.00 | 10,159.00 | 10,046.00 | 10,158.00 | 10,158.00 | 91,429 |
|
Apr 16, 2026
|
10,020.00 | 10,126.00 | 10,002.00 | 10,034.00 | 10,034.00 | 60,719 |
|
Apr 15, 2026
|
9,940.00 | 9,974.00 | 9,933.00 | 9,968.00 | 9,968.00 | 78,153 |
|
Apr 14, 2026
|
9,877.00 | 9,931.00 | 9,854.00 | 9,931.00 | 9,931.00 | 74,445 |
|
Apr 13, 2026
|
9,792.00 | 9,837.00 | 9,765.00 | 9,829.00 | 9,829.00 | 72,833 |
|
Apr 10, 2026
|
9,843.00 | 9,870.00 | 9,833.00 | 9,840.00 | 9,840.00 | 82,513 |
|
Apr 9, 2026
|
9,814.00 | 9,817.00 | 9,769.00 | 9,816.00 | 9,816.00 | 70,050 |
|
Apr 8, 2026
|
9,853.00 | 9,853.00 | 9,763.00 | 9,786.00 | 9,786.00 | 156,009 |
|
Apr 7, 2026
|
9,644.00 | 9,684.00 | 9,557.00 | 9,583.00 | 9,583.00 | 116,862 |
|
Apr 2, 2026
|
9,516.00 | 9,674.00 | 9,485.00 | 9,630.00 | 9,630.00 | 61,826 |
|
Apr 1, 2026
|
9,611.00 | 9,650.00 | 9,566.00 | 9,613.00 | 9,613.00 | 80,035 |
|
Mar 31, 2026
|
9,361.00 | 9,444.00 | 9,350.00 | 9,429.00 | 9,429.00 | 96,932 |
|
Mar 30, 2026
|
9,313.00 | 9,400.00 | 9,300.00 | 9,386.00 | 9,386.00 | 96,599 |
|
Mar 27, 2026
|
9,426.00 | 9,430.00 | 9,296.64 | 9,318.00 | 9,318.00 | 282,879 |
|
Mar 26, 2026
|
9,492.00 | 9,505.00 | 9,422.00 | 9,425.00 | 9,425.00 | 45,217 |
|
Mar 25, 2026
|
9,510.00 | 9,554.00 | 9,478.00 | 9,526.00 | 9,526.00 | 143,409 |
|
Mar 24, 2026
|
9,442.00 | 9,478.00 | 9,375.00 | 9,453.00 | 9,453.00 | 51,136 |
|
Mar 23, 2026
|
9,304.00 | 9,722.00 | 9,282.00 | 9,441.00 | 9,441.00 | 138,483 |
|
Mar 20, 2026
|
9,496.00 | 9,508.00 | 9,422.00 | 9,436.00 | 9,436.00 | 66,298 |
|
Mar 19, 2026
|
9,586.00 | 9,603.00 | 9,456.00 | 9,481.00 | 9,481.00 | 88,113 |
|
Mar 18, 2026
|
9,751.00 | 9,764.00 | 9,646.00 | 9,649.00 | 9,649.00 | 55,522 |
|
Mar 17, 2026
|
9,665.00 | 9,754.00 | 9,648.00 | 9,713.00 | 9,713.00 | 60,091 |
|
Mar 16, 2026
|
9,676.00 | 9,734.00 | 9,645.00 | 9,687.00 | 9,687.00 | 59,822 |
|
Mar 13, 2026
|
9,635.00 | 9,800.00 | 9,613.00 | 9,669.00 | 9,669.00 | 215,197 |
|
Mar 12, 2026
|
9,691.00 | 9,717.00 | 9,634.00 | 9,667.00 | 9,667.00 | 55,854 |
|
Mar 11, 2026
|
9,739.00 | 9,771.00 | 9,692.00 | 9,717.00 | 9,717.00 | 54,057 |
|
Mar 10, 2026
|
9,754.00 | 9,789.00 | 9,700.00 | 9,780.00 | 9,780.00 | 83,844 |
|
Mar 9, 2026
|
9,609.00 | 9,657.00 | 9,546.10 | 9,645.00 | 9,645.00 | 159,914 |
|
Mar 5, 2026
|
9,907.00 | 9,943.00 | 9,832.00 | 9,843.00 | 9,843.00 | 86,483 |
|
Mar 4, 2026
|
9,806.00 | 9,931.00 | 9,797.00 | 9,911.00 | 9,911.00 | 410,689 |
|
Mar 3, 2026
|
9,881.00 | 9,889.00 | 9,730.00 | 9,802.00 | 9,802.00 | 99,901 |
|
Mar 2, 2026
|
9,885.00 | 9,976.00 | 9,856.00 | 9,947.00 | 9,947.00 | 126,807 |
|
Feb 27, 2026
|
9,984.00 | 9,992.00 | 9,912.00 | 9,971.00 | 9,971.00 | 57,381 |
|
Feb 26, 2026
|
9,967.00 | 9,995.00 | 9,897.00 | 9,951.00 | 9,951.00 | 50,940 |
|
Feb 25, 2026
|
9,910.00 | 9,973.00 | 9,908.00 | 9,961.00 | 9,961.00 | 44,621 |
|
Feb 24, 2026
|
9,889.00 | 9,907.00 | 9,843.00 | 9,879.00 | 9,879.00 | 101,191 |
|
Feb 23, 2026
|
9,891.00 | 9,951.00 | 9,844.30 | 9,865.00 | 9,865.00 | 74,561 |
|
Feb 20, 2026
|
9,936.00 | 9,976.00 | 9,867.00 | 9,929.00 | 9,929.00 | 43,509 |
|
Feb 19, 2026
|
9,918.00 | 9,929.00 | 9,870.00 | 9,918.00 | 9,918.00 | 71,224 |
|
Feb 18, 2026
|
9,834.00 | 9,913.00 | 9,830.00 | 9,900.00 | 9,900.00 | 50,315 |
|
Feb 17, 2026
|
9,764.00 | 9,835.00 | 9,733.00 | 9,817.00 | 9,817.00 | 87,285 |
|
Feb 16, 2026
|
9,759.00 | 9,778.00 | 9,730.00 | 9,741.00 | 9,741.00 | 44,434 |
|
Feb 13, 2026
|
9,747.00 | 9,790.00 | 9,702.00 | 9,775.00 | 9,775.00 | 284,201 |
|
Feb 12, 2026
|
9,917.00 | 9,925.00 | 9,775.00 | 9,786.00 | 9,786.00 | 50,259 |
|
Feb 11, 2026
|
9,884.00 | 9,932.00 | 9,815.00 | 9,869.00 | 9,869.00 | 94,022 |
|
Feb 10, 2026
|
9,862.00 | 9,908.00 | 9,840.00 | 9,880.00 | 9,880.00 | 55,086 |
|
Feb 9, 2026
|
9,841.00 | 9,860.00 | 9,783.00 | 9,855.00 | 9,855.00 | 85,699 |
|
Feb 6, 2026
|
9,660.00 | 9,784.00 | 9,639.00 | 9,779.00 | 9,779.00 | 76,493 |
|
Feb 5, 2026
|
9,746.00 | 9,793.00 | 9,663.00 | 9,709.00 | 9,709.00 | 162,587 |
|
Feb 4, 2026
|
9,740.00 | 9,765.00 | 9,704.00 | 9,733.00 | 9,733.00 | 84,326 |
|
Feb 3, 2026
|
9,820.00 | 9,843.00 | 9,732.00 | 9,739.00 | 9,739.00 | 56,282 |
|
Feb 2, 2026
|
9,645.00 | 9,816.00 | 9,641.11 | 9,806.00 | 9,806.00 | 87,944 |
|
Jan 30, 2026
|
9,654.00 | 9,751.00 | 9,647.00 | 9,714.00 | 9,714.00 | 126,013 |
|
Jan 29, 2026
|
9,735.00 | 9,761.00 | 9,616.38 | 9,647.00 | 9,647.00 | 99,094 |
|
Jan 28, 2026
|
9,768.00 | 9,778.20 | 9,721.00 | 9,728.00 | 9,728.00 | 107,979 |
|
Jan 27, 2026
|
9,790.00 | 9,795.00 | 9,726.00 | 9,759.00 | 9,759.00 | 42,762 |
|
Jan 26, 2026
|
9,736.00 | 9,763.00 | 9,692.00 | 9,747.00 | 9,747.00 | 83,593 |
|
Jan 23, 2026
|
9,837.00 | 9,842.00 | 9,766.00 | 9,771.00 | 9,771.00 | 61,148 |
|
Jan 22, 2026
|
9,840.00 | 9,890.94 | 9,820.00 | 9,837.00 | 9,837.00 | 100,395 |
|
Jan 21, 2026
|
9,735.00 | 9,810.00 | 9,699.34 | 9,784.00 | 9,784.00 | 54,267 |
|
Jan 20, 2026
|
9,749.00 | 9,781.00 | 9,694.00 | 9,778.00 | 9,778.00 | 79,089 |
|
Jan 19, 2026
|
9,843.00 | 9,861.00 | 9,798.00 | 9,807.00 | 9,807.00 | 108,206 |
|
Jan 16, 2026
|
9,962.00 | 9,967.00 | 9,915.00 | 9,942.00 | 9,942.00 | 28,135 |
|
Jan 15, 2026
|
9,900.00 | 9,978.00 | 9,891.00 | 9,964.00 | 9,964.00 | 65,010 |
|
Jan 14, 2026
|
9,900.00 | 9,906.00 | 9,824.00 | 9,849.00 | 9,849.00 | 163,267 |
|
Jan 13, 2026
|
9,900.00 | 9,919.00 | 9,877.00 | 9,909.00 | 9,909.00 | 40,285 |
|
Jan 12, 2026
|
9,864.00 | 9,903.00 | 9,835.00 | 9,897.00 | 9,897.00 | 50,657 |
|
Jan 9, 2026
|
9,840.00 | 9,916.00 | 9,830.00 | 9,909.00 | 9,909.00 | 41,866 |
|
Jan 8, 2026
|
9,810.00 | 9,838.00 | 9,803.00 | 9,828.00 | 9,828.00 | 51,804 |
|
Jan 7, 2026
|
9,825.00 | 9,847.00 | 9,810.00 | 9,839.00 | 9,839.00 | 81,591 |
|
Jan 6, 2026
|
9,758.00 | 9,817.00 | 9,729.00 | 9,794.00 | 9,794.00 | 86,069 |
|
Jan 5, 2026
|
9,769.00 | 9,790.00 | 9,744.00 | 9,770.00 | 9,770.00 | 89,444 |
|
Jan 2, 2026
|
9,730.00 | 9,785.00 | 9,670.00 | 9,688.00 | 9,688.00 | 59,851 |
|
Dec 31, 2025
|
9,734.00 | 9,750.00 | 9,725.00 | 9,740.00 | 9,740.00 | 19,553 |
|
Dec 30, 2025
|
9,717.00 | 9,766.00 | 9,711.00 | 9,758.00 | 9,758.00 | 37,586 |
|
Dec 29, 2025
|
9,760.00 | 9,764.80 | 9,711.00 | 9,723.00 | 9,723.00 | 44,233 |
|
Dec 24, 2025
|
9,722.00 | 9,733.00 | 9,712.30 | 9,722.00 | 9,722.00 | 12,890 |
|
Dec 23, 2025
|
9,698.00 | 9,763.00 | 9,682.00 | 9,728.00 | 9,728.00 | 29,702 |
|
Dec 22, 2025
|
9,715.00 | 9,729.00 | 9,691.00 | 9,715.00 | 9,715.00 | 29,360 |
|
Dec 19, 2025
|
9,663.00 | 9,727.00 | 9,648.00 | 9,720.00 | 9,720.00 | 65,465 |
|
Dec 18, 2025
|
9,598.00 | 9,678.00 | 9,563.00 | 9,676.00 | 9,676.00 | 333,170 |
|
Dec 17, 2025
|
9,706.00 | 9,727.04 | 9,584.00 | 9,587.00 | 9,587.00 | 58,974 |
|
Dec 16, 2025
|
9,650.00 | 9,695.00 | 9,608.00 | 9,618.00 | 9,618.00 | 236,578 |
|
Dec 15, 2025
|
9,732.00 | 9,754.00 | 9,677.00 | 9,707.00 | 9,707.00 | 69,448 |
|
Dec 12, 2025
|
9,787.00 | 9,800.00 | 9,685.00 | 9,697.00 | 9,697.00 | 60,014 |
|
Dec 11, 2025
|
9,696.00 | 9,735.00 | 9,676.00 | 9,716.00 | 9,716.00 | 104,904 |
|
Dec 10, 2025
|
9,730.00 | 9,741.00 | 9,705.00 | 9,731.00 | 9,731.00 | 213,224 |
|
Dec 9, 2025
|
9,742.00 | 9,766.00 | 9,716.00 | 9,761.00 | 9,761.00 | 136,806 |
|
Dec 8, 2025
|
9,776.00 | 9,782.00 | 9,727.00 | 9,737.00 | 9,737.00 | 53,763 |
|
Dec 5, 2025
|
9,750.00 | 9,781.00 | 9,720.46 | 9,754.00 | 9,754.00 | 47,146 |
|
Dec 4, 2025
|
9,739.00 | 9,745.00 | 9,693.14 | 9,716.00 | 9,716.00 | 70,638 |
|
Dec 3, 2025
|
9,769.00 | 9,774.00 | 9,686.00 | 9,707.00 | 9,707.00 | 661,895 |
|
Dec 2, 2025
|
9,743.00 | 9,805.00 | 9,733.00 | 9,769.00 | 9,769.00 | 49,746 |
|
Dec 1, 2025
|
9,742.00 | 9,813.00 | 9,684.00 | 9,754.00 | 9,754.00 | 43,298 |
|
Nov 28, 2025
|
9,723.00 | 9,800.00 | 9,715.00 | 9,758.00 | 9,758.00 | 44,938 |
|
Nov 27, 2025
|
9,727.00 | 9,746.00 | 9,709.00 | 9,718.00 | 9,718.00 | 28,327 |
|
Nov 26, 2025
|
9,728.00 | 9,744.00 | 9,652.00 | 9,740.00 | 9,740.00 | 103,469 |
|
Nov 25, 2025
|
9,634.00 | 9,650.00 | 9,555.00 | 9,632.00 | 9,632.00 | 107,420 |
|
Nov 24, 2025
|
9,588.00 | 9,651.00 | 9,546.00 | 9,633.00 | 9,633.00 | 93,094 |
|
Nov 21, 2025
|
9,500.00 | 9,517.00 | 9,419.00 | 9,500.00 | 9,500.00 | 81,235 |
|
Nov 20, 2025
|
9,703.00 | 9,755.00 | 9,630.00 | 9,631.00 | 9,631.00 | 48,575 |
|
Nov 19, 2025
|
9,535.00 | 9,637.00 | 9,523.00 | 9,583.00 | 9,583.00 | 107,873 |
|
Nov 18, 2025
|
9,545.00 | 9,582.00 | 9,471.00 | 9,542.00 | 9,542.00 | 176,823 |
|
Nov 17, 2025
|
9,730.00 | 9,749.00 | 9,635.00 | 9,666.00 | 9,666.00 | 114,481 |
|
Nov 14, 2025
|
9,710.00 | 9,741.00 | 9,587.00 | 9,731.00 | 9,731.00 | 80,863 |
|
Nov 13, 2025
|
9,894.00 | 9,909.00 | 9,739.00 | 9,753.00 | 9,753.00 | 55,723 |
|
Nov 12, 2025
|
9,881.00 | 9,934.00 | 9,865.61 | 9,884.00 | 9,884.00 | 79,611 |
|
Nov 11, 2025
|
9,822.00 | 9,833.00 | 9,784.00 | 9,800.00 | 9,800.00 | 65,515 |
|
Nov 10, 2025
|
9,737.00 | 9,780.00 | 9,718.00 | 9,740.00 | 9,740.00 | 92,893 |
|
Nov 7, 2025
|
9,712.00 | 9,719.00 | 9,556.00 | 9,566.00 | 9,566.00 | 61,695 |
|
Nov 6, 2025
|
9,805.00 | 9,838.00 | 9,692.00 | 9,702.00 | 9,702.00 | 87,804 |
|
Nov 5, 2025
|
9,769.00 | 9,848.00 | 9,750.00 | 9,831.00 | 9,831.00 | 68,550 |
|
Nov 4, 2025
|
9,762.00 | 9,843.00 | 9,740.00 | 9,824.00 | 9,824.00 | 428,890 |
|
Nov 3, 2025
|
9,827.00 | 9,877.00 | 9,802.00 | 9,819.00 | 9,819.00 | 65,945 |
|
Oct 31, 2025
|
9,861.00 | 9,893.00 | 9,803.00 | 9,818.00 | 9,818.00 | 49,488 |
|
Oct 30, 2025
|
9,852.00 | 9,864.00 | 9,804.00 | 9,843.00 | 9,843.00 | 88,895 |
