LSE - Delayed Quote
GBP
iShares MSCI World Small Cap UCITS ETF USD (Acc) (WLDS.L)
7.60
-0.12
(-1.52%)
At close: October 30 at 4:35:00 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
|
7.67 | 7.69 | 7.58 | 7.60 | 7.60 | 185,418 |
|
Oct 29, 2026
|
7.68 | 7.74 | 7.66 | 7.71 | 7.71 | 241,454 |
|
Oct 28, 2026
|
7.68 | 7.72 | 7.67 | 7.68 | 7.68 | 138,441 |
|
Oct 27, 2026
|
7.61 | 7.68 | 7.59 | 7.68 | 7.68 | 125,711 |
|
Oct 26, 2026
|
7.57 | 7.65 | 7.57 | 7.61 | 7.61 | 206,968 |
|
Oct 23, 2026
|
7.57 | 7.59 | 7.50 | 7.56 | 7.56 | 130,729 |
|
Oct 22, 2026
|
7.56 | 7.60 | 7.54 | 7.56 | 7.56 | 208,270 |
|
Oct 21, 2026
|
7.59 | 7.64 | 7.58 | 7.63 | 7.63 | 165,490 |
|
Oct 20, 2026
|
7.55 | 7.62 | 7.50 | 7.60 | 7.60 | 268,002 |
|
Oct 19, 2026
|
7.59 | 7.61 | 7.54 | 7.59 | 7.59 | 174,133 |
|
Oct 16, 2026
|
7.65 | 7.67 | 7.60 | 7.61 | 7.61 | 85,542 |
|
Oct 15, 2026
|
7.57 | 7.64 | 7.55 | 7.62 | 7.62 | 102,338 |
|
Oct 14, 2026
|
7.67 | 7.70 | 7.63 | 7.64 | 7.64 | 143,185 |
|
Oct 13, 2026
|
7.70 | 7.72 | 7.65 | 7.65 | 7.65 | 221,265 |
|
Oct 12, 2026
|
7.71 | 7.72 | 7.69 | 7.71 | 7.71 | 165,825 |
|
Oct 9, 2026
|
7.68 | 7.72 | 7.67 | 7.69 | 7.69 | 147,094 |
|
Oct 8, 2026
|
7.61 | 7.65 | 7.60 | 7.60 | 7.60 | 284,459 |
|
Oct 7, 2026
|
7.72 | 7.75 | 7.64 | 7.65 | 7.65 | 253,333 |
|
Oct 6, 2026
|
7.79 | 7.83 | 7.74 | 7.76 | 7.76 | 213,685 |
|
Oct 5, 2026
|
7.74 | 7.76 | 7.70 | 7.75 | 7.75 | 233,570 |
|
Oct 2, 2026
|
7.70 | 7.76 | 7.69 | 7.73 | 7.73 | 142,671 |
|
Oct 1, 2026
|
7.64 | 7.70 | 7.60 | 7.63 | 7.63 | 586,015 |
|
Sep 30, 2026
|
7.71 | 7.76 | 7.63 | 7.68 | 7.68 | 236,806 |
|
Sep 29, 2026
|
7.70 | 7.74 | 7.68 | 7.68 | 7.68 | 649,991 |
|
Sep 28, 2026
|
7.73 | 7.74 | 7.67 | 7.67 | 7.67 | 174,148 |
|
Sep 25, 2026
|
7.76 | 7.78 | 7.72 | 7.75 | 7.75 | 117,893 |
|
Sep 24, 2026
|
7.74 | 7.76 | 7.70 | 7.70 | 7.70 | 106,759 |
|
Sep 23, 2026
|
7.81 | 7.83 | 7.77 | 7.79 | 7.79 | 267,491 |
|
Sep 22, 2026
|
7.75 | 7.82 | 7.73 | 7.78 | 7.78 | 216,831 |
|
Sep 21, 2026
|
7.74 | 7.78 | 7.73 | 7.75 | 7.75 | 117,000 |
|
Sep 18, 2026
|
7.76 | 7.77 | 7.68 | 7.69 | 7.69 | 202,934 |
|
Sep 17, 2026
|
7.73 | 7.81 | 7.73 | 7.78 | 7.78 | 74,410 |
|
Sep 16, 2026
|
7.67 | 7.72 | 7.66 | 7.72 | 7.72 | 92,968 |
|
Sep 15, 2026
|
7.66 | 7.69 | 7.63 | 7.65 | 7.65 | 107,169 |
|
Sep 14, 2026
|
7.70 | 7.72 | 7.66 | 7.69 | 7.69 | 222,722 |
|
Sep 11, 2026
|
7.69 | 7.75 | 7.65 | 7.72 | 7.72 | 110,082 |
|
Sep 10, 2026
|
7.73 | 7.76 | 7.67 | 7.68 | 7.68 | 147,144 |
|
Sep 9, 2026
|
7.80 | 7.82 | 7.73 | 7.74 | 7.74 | 179,125 |
|
Sep 8, 2026
|
7.83 | 7.86 | 7.82 | 7.84 | 7.84 | 129,098 |
|
Sep 7, 2026
|
7.86 | 7.88 | 7.84 | 7.84 | 7.84 | 134,761 |
|
Sep 4, 2026
|
7.85 | 7.88 | 7.84 | 7.87 | 7.87 | 118,476 |
|
Sep 3, 2026
|
7.83 | 7.90 | 7.81 | 7.86 | 7.86 | 145,568 |
|
Sep 2, 2026
|
7.75 | 7.82 | 7.72 | 7.80 | 7.80 | 110,576 |
|
Sep 1, 2026
|
7.83 | 7.91 | 7.66 | 7.78 | 7.78 | 205,686 |
|
Aug 28, 2026
|
7.91 | 8.00 | 7.87 | 7.87 | 7.87 | 221,687 |
|
Aug 27, 2026
|
7.89 | 7.91 | 7.84 | 7.88 | 7.88 | 131,484 |
|
Aug 26, 2026
|
7.85 | 7.94 | 7.84 | 7.87 | 7.87 | 147,652 |
|
Aug 25, 2026
|
7.85 | 7.88 | 7.82 | 7.85 | 7.85 | 190,791 |
|
Aug 24, 2026
|
7.85 | 7.86 | 7.80 | 7.81 | 7.81 | 193,025 |
|
Aug 21, 2026
|
7.82 | 7.88 | 7.82 | 7.85 | 7.85 | 105,768 |
|
Aug 20, 2026
|
7.88 | 7.90 | 7.80 | 7.82 | 7.82 | 171,098 |
|
Aug 19, 2026
|
7.85 | 7.91 | 7.83 | 7.89 | 7.89 | 146,943 |
|
Aug 18, 2026
|
7.96 | 7.97 | 7.88 | 7.88 | 7.88 | 132,844 |
|
Aug 17, 2026
|
8.00 | 8.01 | 7.96 | 7.97 | 7.97 | 124,905 |
|
Aug 14, 2026
|
7.98 | 8.03 | 7.96 | 7.97 | 7.97 | 186,876 |
|
Aug 13, 2026
|
7.97 | 7.99 | 7.94 | 7.96 | 7.96 | 170,823 |
|
Aug 12, 2026
|
7.92 | 7.99 | 7.89 | 7.92 | 7.92 | 67,954 |
|
Aug 11, 2026
|
7.87 | 7.92 | 7.85 | 7.89 | 7.89 | 108,099 |
|
Aug 10, 2026
|
7.90 | 7.91 | 7.86 | 7.86 | 7.86 | 227,001 |
|
Aug 7, 2026
|
7.84 | 8.10 | 7.84 | 7.90 | 7.90 | 191,289 |
|
Aug 6, 2026
|
7.89 | 7.93 | 7.84 | 7.88 | 7.88 | 209,669 |
|
Aug 5, 2026
|
7.91 | 7.98 | 7.88 | 7.89 | 7.89 | 225,772 |
|
Aug 4, 2026
|
7.77 | 7.86 | 7.76 | 7.86 | 7.86 | 235,116 |
|
Aug 3, 2026
|
7.70 | 7.86 | 7.66 | 7.74 | 7.74 | 312,828 |
|
Jul 31, 2026
|
7.74 | 7.76 | 7.61 | 7.63 | 7.63 | 138,394 |
|
Jul 30, 2026
|
7.63 | 7.72 | 7.60 | 7.63 | 7.63 | 282,896 |
|
Jul 29, 2026
|
7.75 | 7.78 | 7.64 | 7.66 | 7.66 | 137,748 |
|
Jul 28, 2026
|
7.73 | 7.75 | 7.69 | 7.74 | 7.74 | 168,989 |
|
Jul 27, 2026
|
7.79 | 7.85 | 7.71 | 7.73 | 7.73 | 157,705 |
|
Jul 24, 2026
|
7.71 | 7.76 | 7.70 | 7.75 | 7.75 | 154,151 |
|
Jul 23, 2026
|
7.74 | 7.75 | 7.68 | 7.70 | 7.70 | 168,056 |
|
Jul 22, 2026
|
7.72 | 7.77 | 7.71 | 7.75 | 7.75 | 202,279 |
|
Jul 21, 2026
|
7.68 | 7.74 | 7.65 | 7.73 | 7.73 | 78,689 |
|
Jul 20, 2026
|
7.63 | 7.68 | 7.62 | 7.66 | 7.66 | 244,184 |
|
Jul 17, 2026
|
7.62 | 7.69 | 7.60 | 7.64 | 7.64 | 139,304 |
|
Jul 16, 2026
|
7.68 | 7.72 | 7.63 | 7.71 | 7.71 | 94,191 |
|
Jul 15, 2026
|
7.75 | 7.78 | 7.69 | 7.70 | 7.70 | 135,587 |
|
Jul 14, 2026
|
7.71 | 7.89 | 7.70 | 7.75 | 7.75 | 230,323 |
|
Jul 13, 2026
|
7.74 | 7.77 | 7.72 | 7.75 | 7.75 | 197,877 |
|
Jul 10, 2026
|
7.76 | 7.79 | 7.68 | 7.77 | 7.77 | 226,007 |
|
Jul 9, 2026
|
7.70 | 7.79 | 7.67 | 7.77 | 7.77 | 317,651 |
|
Jul 8, 2026
|
7.76 | 7.76 | 7.63 | 7.64 | 7.64 | 262,866 |
|
Jul 7, 2026
|
7.85 | 7.87 | 7.75 | 7.76 | 7.76 | 150,974 |
|
Jul 6, 2026
|
7.91 | 7.94 | 7.88 | 7.90 | 7.90 | 353,698 |
|
Jul 3, 2026
|
7.90 | 7.92 | 7.86 | 7.90 | 7.90 | 141,192 |
|
Jul 2, 2026
|
7.89 | 7.99 | 7.82 | 7.85 | 7.85 | 172,684 |
|
Jul 1, 2026
|
7.94 | 7.99 | 7.90 | 7.97 | 7.97 | 125,213 |
|
Jun 30, 2026
|
7.93 | 7.99 | 7.91 | 7.95 | 7.95 | 787,157 |
|
Jun 29, 2026
|
7.93 | 7.96 | 7.83 | 7.85 | 7.85 | 157,868 |
|
Jun 26, 2026
|
7.92 | 7.95 | 7.86 | 7.94 | 7.94 | 169,323 |
|
Jun 25, 2026
|
7.89 | 7.97 | 7.86 | 7.92 | 7.92 | 104,175 |
|
Jun 24, 2026
|
7.82 | 7.90 | 7.80 | 7.89 | 7.89 | 144,483 |
|
Jun 23, 2026
|
7.83 | 7.86 | 7.75 | 7.83 | 7.83 | 132,771 |
|
Jun 22, 2026
|
7.92 | 7.94 | 7.89 | 7.91 | 7.91 | 214,952 |
|
Jun 19, 2026
|
7.89 | 7.92 | 7.87 | 7.90 | 7.90 | 121,116 |
|
Jun 18, 2026
|
7.84 | 7.91 | 7.83 | 7.89 | 7.89 | 93,960 |
|
Jun 17, 2026
|
7.82 | 7.86 | 7.79 | 7.86 | 7.86 | 128,740 |
|
Jun 16, 2026
|
7.85 | 7.89 | 7.80 | 7.82 | 7.82 | 321,838 |
|
Jun 15, 2026
|
7.87 | 7.90 | 7.84 | 7.84 | 7.84 | 243,876 |
|
Jun 12, 2026
|
7.69 | 7.81 | 7.67 | 7.79 | 7.79 | 148,807 |
|
Jun 11, 2026
|
7.57 | 7.64 | 7.56 | 7.62 | 7.62 | 162,051 |
|
Jun 10, 2026
|
7.59 | 7.76 | 7.51 | 7.57 | 7.57 | 212,042 |
|
Jun 9, 2026
|
7.63 | 7.71 | 7.55 | 7.56 | 7.56 | 147,669 |
|
Jun 8, 2026
|
7.60 | 7.67 | 7.50 | 7.63 | 7.63 | 228,812 |
|
Jun 5, 2026
|
7.69 | 7.76 | 7.63 | 7.64 | 7.64 | 72,822 |
|
Jun 4, 2026
|
7.69 | 7.74 | 7.66 | 7.74 | 7.74 | 153,396 |
|
Jun 3, 2026
|
7.71 | 7.72 | 7.65 | 7.68 | 7.68 | 132,463 |
|
Jun 2, 2026
|
7.68 | 7.71 | 7.65 | 7.70 | 7.70 | 216,439 |
|
Jun 1, 2026
|
7.70 | 7.72 | 7.63 | 7.67 | 7.67 | 311,242 |
|
May 29, 2026
|
7.73 | 7.75 | 7.68 | 7.70 | 7.70 | 236,504 |
|
May 28, 2026
|
7.67 | 7.73 | 7.64 | 7.72 | 7.72 | 164,856 |
|
May 27, 2026
|
7.69 | 7.73 | 7.67 | 7.70 | 7.70 | 129,042 |
|
May 26, 2026
|
7.64 | 7.70 | 7.61 | 7.67 | 7.67 | 189,047 |
|
May 22, 2026
|
7.56 | 7.58 | 7.53 | 7.56 | 7.56 | 205,620 |
|
May 21, 2026
|
7.47 | 7.51 | 7.45 | 7.48 | 7.48 | 155,304 |
|
May 20, 2026
|
7.39 | 7.48 | 7.38 | 7.46 | 7.46 | 184,881 |
|
May 19, 2026
|
7.45 | 7.48 | 7.36 | 7.37 | 7.37 | 166,512 |
|
May 18, 2026
|
7.46 | 7.51 | 7.43 | 7.45 | 7.45 | 230,260 |
|
May 15, 2026
|
7.57 | 7.57 | 7.48 | 7.52 | 7.52 | 215,912 |
|
May 14, 2026
|
7.51 | 7.57 | 7.50 | 7.56 | 7.56 | 254,323 |
|
May 13, 2026
|
7.53 | 7.54 | 7.46 | 7.49 | 7.49 | 134,818 |
|
May 12, 2026
|
7.51 | 7.55 | 7.44 | 7.45 | 7.45 | 413,436 |
|
May 11, 2026
|
7.53 | 7.55 | 7.51 | 7.52 | 7.52 | 261,305 |
|
May 8, 2026
|
7.50 | 7.53 | 7.46 | 7.50 | 7.50 | 328,517 |
|
May 7, 2026
|
7.57 | 7.60 | 7.48 | 7.52 | 7.52 | 211,345 |
|
May 6, 2026
|
7.47 | 7.58 | 7.46 | 7.53 | 7.53 | 231,877 |
|
May 5, 2026
|
7.39 | 7.44 | 7.37 | 7.42 | 7.42 | 372,935 |
|
May 1, 2026
|
7.34 | 7.40 | 7.32 | 7.35 | 7.35 | 242,103 |
|
Apr 30, 2026
|
7.28 | 7.39 | 7.25 | 7.32 | 7.32 | 632,998 |
|
Apr 29, 2026
|
7.33 | 7.35 | 7.28 | 7.28 | 7.28 | 100,926 |
|
Apr 28, 2026
|
7.37 | 7.40 | 7.30 | 7.31 | 7.31 | 136,197 |
|
Apr 27, 2026
|
7.35 | 7.38 | 7.33 | 7.34 | 7.34 | 361,800 |
|
Apr 24, 2026
|
7.36 | 7.40 | 7.32 | 7.35 | 7.35 | 292,356 |
|
Apr 23, 2026
|
7.37 | 7.41 | 7.31 | 7.39 | 7.39 | 137,946 |
|
Apr 22, 2026
|
7.44 | 7.45 | 7.38 | 7.40 | 7.40 | 206,745 |
|
Apr 21, 2026
|
7.45 | 7.50 | 7.40 | 7.40 | 7.40 | 220,477 |
|
Apr 20, 2026
|
7.37 | 7.45 | 7.37 | 7.43 | 7.43 | 164,979 |
|
Apr 17, 2026
|
7.32 | 7.47 | 7.32 | 7.45 | 7.45 | 152,514 |
|
Apr 16, 2026
|
7.30 | 7.33 | 7.27 | 7.31 | 7.31 | 141,070 |
|
Apr 15, 2026
|
7.28 | 7.29 | 7.25 | 7.27 | 7.27 | 123,643 |
|
Apr 14, 2026
|
7.26 | 7.29 | 7.24 | 7.29 | 7.29 | 244,478 |
|
Apr 13, 2026
|
7.16 | 7.22 | 7.15 | 7.20 | 7.20 | 203,626 |
|
Apr 10, 2026
|
7.22 | 7.26 | 7.21 | 7.21 | 7.21 | 241,842 |
|
Apr 9, 2026
|
7.20 | 7.22 | 7.17 | 7.22 | 7.22 | 232,708 |
|
Apr 8, 2026
|
7.23 | 7.26 | 7.19 | 7.22 | 7.22 | 667,703 |
|
Apr 7, 2026
|
7.09 | 7.28 | 7.02 | 7.05 | 7.05 | 385,908 |
|
Apr 2, 2026
|
6.95 | 7.16 | 6.92 | 7.05 | 7.05 | 169,751 |
|
Apr 1, 2026
|
7.05 | 7.09 | 7.00 | 7.06 | 7.06 | 192,900 |
|
Mar 31, 2026
|
6.83 | 6.90 | 6.82 | 6.88 | 6.88 | 308,992 |
|
Mar 30, 2026
|
6.82 | 6.89 | 6.77 | 6.86 | 6.86 | 176,371 |
|
Mar 27, 2026
|
6.90 | 6.93 | 6.80 | 6.82 | 6.82 | 383,577 |
|
Mar 26, 2026
|
6.97 | 6.97 | 6.87 | 6.89 | 6.89 | 581,275 |
|
Mar 25, 2026
|
6.96 | 6.99 | 6.89 | 6.94 | 6.94 | 165,686 |
|
Mar 24, 2026
|
6.83 | 6.94 | 6.78 | 6.89 | 6.89 | 114,478 |
|
Mar 23, 2026
|
6.68 | 6.95 | 6.65 | 6.85 | 6.85 | 442,496 |
|
Mar 20, 2026
|
6.88 | 6.89 | 6.79 | 6.80 | 6.80 | 127,901 |
|
Mar 19, 2026
|
6.91 | 6.92 | 6.80 | 6.83 | 6.83 | 281,838 |
|
Mar 18, 2026
|
7.04 | 7.06 | 6.96 | 6.97 | 6.97 | 956,656 |
|
Mar 17, 2026
|
6.93 | 7.03 | 6.91 | 6.98 | 6.98 | 113,582 |
|
Mar 16, 2026
|
7.01 | 7.03 | 6.93 | 6.96 | 6.96 | 631,275 |
|
Mar 13, 2026
|
6.93 | 7.04 | 6.89 | 6.94 | 6.94 | 885,867 |
|
Mar 12, 2026
|
6.98 | 7.00 | 6.93 | 6.95 | 6.95 | 76,191 |
|
Mar 11, 2026
|
7.04 | 7.06 | 6.99 | 7.01 | 7.01 | 261,620 |
|
Mar 10, 2026
|
7.01 | 7.11 | 7.01 | 7.10 | 7.10 | 273,113 |
|
Mar 9, 2026
|
6.95 | 6.97 | 6.84 | 6.94 | 6.94 | 261,989 |
|
Mar 5, 2026
|
7.28 | 7.31 | 7.19 | 7.20 | 7.20 | 176,432 |
|
Mar 4, 2026
|
7.20 | 7.30 | 7.19 | 7.27 | 7.27 | 136,785 |
|
Mar 3, 2026
|
7.31 | 7.34 | 7.12 | 7.22 | 7.22 | 1,128,850 |
|
Mar 2, 2026
|
7.37 | 7.37 | 7.29 | 7.35 | 7.35 | 268,866 |
|
Feb 27, 2026
|
7.38 | 7.41 | 7.33 | 7.38 | 7.38 | 101,998 |
|
Feb 26, 2026
|
7.32 | 7.37 | 7.31 | 7.36 | 7.36 | 118,344 |
|
Feb 25, 2026
|
7.32 | 7.37 | 7.30 | 7.32 | 7.32 | 93,994 |
|
Feb 24, 2026
|
7.28 | 7.32 | 7.26 | 7.28 | 7.28 | 151,803 |
|
Feb 23, 2026
|
7.35 | 7.35 | 7.24 | 7.25 | 7.25 | 239,981 |
|
Feb 20, 2026
|
7.35 | 7.40 | 7.29 | 7.34 | 7.34 | 176,300 |
|
Feb 19, 2026
|
7.32 | 7.33 | 7.28 | 7.32 | 7.32 | 577,294 |
|
Feb 18, 2026
|
7.26 | 7.34 | 7.25 | 7.32 | 7.32 | 207,673 |
|
Feb 17, 2026
|
7.23 | 7.28 | 7.20 | 7.25 | 7.25 | 127,643 |
|
Feb 16, 2026
|
7.22 | 7.23 | 7.19 | 7.20 | 7.20 | 87,952 |
|
Feb 13, 2026
|
7.16 | 7.24 | 7.13 | 7.23 | 7.23 | 385,841 |
|
Feb 12, 2026
|
7.30 | 7.30 | 7.17 | 7.17 | 7.17 | 67,254 |
|
Feb 11, 2026
|
7.26 | 7.32 | 7.19 | 7.24 | 7.24 | 2,006,965 |
|
Feb 10, 2026
|
7.25 | 7.28 | 7.22 | 7.27 | 7.27 | 229,195 |
|
Feb 9, 2026
|
7.21 | 7.25 | 7.18 | 7.23 | 7.23 | 179,702 |
|
Feb 6, 2026
|
7.06 | 7.16 | 7.03 | 7.16 | 7.16 | 176,560 |
|
Feb 5, 2026
|
7.09 | 7.15 | 7.05 | 7.08 | 7.08 | 139,330 |
|
Feb 4, 2026
|
7.07 | 7.12 | 7.05 | 7.08 | 7.08 | 300,192 |
|
Feb 3, 2026
|
7.05 | 7.08 | 7.04 | 7.04 | 7.04 | 168,699 |
|
Feb 2, 2026
|
6.91 | 7.04 | 6.90 | 7.03 | 7.03 | 317,343 |
|
Jan 30, 2026
|
6.96 | 7.04 | 6.93 | 6.96 | 6.96 | 255,222 |
|
Jan 29, 2026
|
7.02 | 7.18 | 6.94 | 6.97 | 6.97 | 209,789 |
|
Jan 28, 2026
|
7.06 | 7.09 | 7.01 | 7.01 | 7.01 | 331,246 |
|
Jan 27, 2026
|
7.09 | 7.10 | 7.03 | 7.05 | 7.05 | 319,686 |
|
Jan 26, 2026
|
7.10 | 7.11 | 7.06 | 7.06 | 7.06 | 162,400 |
|
Jan 23, 2026
|
7.22 | 7.25 | 7.13 | 7.13 | 7.13 | 366,430 |
|
Jan 22, 2026
|
7.20 | 7.27 | 7.20 | 7.24 | 7.24 | 156,606 |
|
Jan 21, 2026
|
7.11 | 7.17 | 7.08 | 7.15 | 7.15 | 202,735 |
|
Jan 20, 2026
|
7.05 | 7.10 | 7.01 | 7.10 | 7.10 | 118,804 |
|
Jan 19, 2026
|
7.12 | 7.14 | 7.09 | 7.09 | 7.09 | 70,382 |
|
Jan 16, 2026
|
7.20 | 7.20 | 7.15 | 7.18 | 7.18 | 141,430 |
|
Jan 15, 2026
|
7.10 | 7.19 | 7.09 | 7.18 | 7.18 | 925,476 |
|
Jan 14, 2026
|
7.07 | 7.07 | 7.03 | 7.07 | 7.07 | 104,853 |
|
Jan 13, 2026
|
7.05 | 7.09 | 7.02 | 7.05 | 7.05 | 197,679 |
|
Jan 12, 2026
|
7.04 | 7.07 | 7.00 | 7.06 | 7.06 | 234,218 |
|
Jan 9, 2026
|
6.99 | 7.09 | 6.95 | 7.06 | 7.06 | 100,691 |
|
Jan 8, 2026
|
6.94 | 6.98 | 6.92 | 6.98 | 6.98 | 232,185 |
|
Jan 7, 2026
|
6.95 | 6.97 | 6.91 | 6.94 | 6.94 | 422,993 |
|
Jan 6, 2026
|
6.84 | 6.90 | 6.82 | 6.89 | 6.89 | 160,545 |
|
Jan 5, 2026
|
6.79 | 6.86 | 6.78 | 6.84 | 6.84 | 106,265 |
|
Jan 2, 2026
|
6.78 | 6.96 | 6.72 | 6.74 | 6.74 | 196,488 |
|
Dec 31, 2025
|
6.80 | 6.80 | 6.72 | 6.75 | 6.75 | 66,611 |
|
Dec 30, 2025
|
6.76 | 6.79 | 6.75 | 6.77 | 6.77 | 88,527 |
|
Dec 29, 2025
|
6.84 | 6.84 | 6.75 | 6.76 | 6.76 | 231,422 |
|
Dec 24, 2025
|
6.79 | 6.80 | 6.76 | 6.78 | 6.78 | 62,781 |
|
Dec 23, 2025
|
6.82 | 6.84 | 6.77 | 6.78 | 6.78 | 59,799 |
|
Dec 22, 2025
|
6.80 | 6.83 | 6.74 | 6.82 | 6.82 | 90,225 |
|
Dec 19, 2025
|
6.76 | 6.82 | 6.72 | 6.80 | 6.80 | 70,976 |
|
Dec 18, 2025
|
6.73 | 6.79 | 6.71 | 6.77 | 6.77 | 71,116 |
|
Dec 17, 2025
|
6.78 | 6.80 | 6.72 | 6.72 | 6.72 | 151,787 |
|
Dec 16, 2025
|
6.74 | 6.78 | 6.72 | 6.72 | 6.72 | 173,595 |
|
Dec 15, 2025
|
6.86 | 6.87 | 6.77 | 6.77 | 6.77 | 77,457 |
|
Dec 12, 2025
|
6.88 | 6.89 | 6.79 | 6.81 | 6.81 | 65,603 |
|
Dec 11, 2025
|
6.78 | 6.82 | 6.77 | 6.82 | 6.82 | 53,359 |
|
Dec 10, 2025
|
6.74 | 6.77 | 6.71 | 6.76 | 6.76 | 113,406 |
|
Dec 9, 2025
|
6.77 | 6.78 | 6.71 | 6.77 | 6.77 | 62,872 |
|
Dec 8, 2025
|
6.78 | 6.81 | 6.73 | 6.73 | 6.73 | 61,239 |
|
Dec 5, 2025
|
6.76 | 6.79 | 6.74 | 6.76 | 6.76 | 403,190 |
|
Dec 4, 2025
|
6.72 | 6.74 | 6.70 | 6.73 | 6.73 | 66,877 |
|
Dec 3, 2025
|
6.72 | 6.72 | 6.67 | 6.69 | 6.69 | 209,338 |
|
Dec 2, 2025
|
6.73 | 6.76 | 6.71 | 6.71 | 6.71 | 72,504 |
|
Dec 1, 2025
|
6.74 | 6.76 | 6.69 | 6.74 | 6.74 | 174,501 |
|
Nov 28, 2025
|
6.89 | 6.95 | 6.68 | 6.76 | 6.76 | 159,905 |
|
Nov 27, 2025
|
6.72 | 6.74 | 6.70 | 6.72 | 6.72 | 333,848 |
|
Nov 26, 2025
|
6.72 | 6.73 | 6.69 | 6.73 | 6.73 | 127,725 |
|
Nov 25, 2025
|
6.60 | 6.66 | 6.58 | 6.65 | 6.65 | 170,077 |
|
Nov 24, 2025
|
6.56 | 6.61 | 6.53 | 6.59 | 6.59 | 136,101 |
|
Nov 21, 2025
|
6.43 | 6.49 | 6.41 | 6.48 | 6.48 | 128,627 |
|
Nov 20, 2025
|
6.57 | 6.61 | 6.49 | 6.52 | 6.52 | 88,373 |
|
Nov 19, 2025
|
6.49 | 6.55 | 6.48 | 6.51 | 6.51 | 175,856 |
|
Nov 18, 2025
|
6.43 | 6.47 | 6.42 | 6.47 | 6.47 | 760,715 |
|
Nov 17, 2025
|
6.61 | 6.62 | 6.53 | 6.55 | 6.55 | 123,037 |
|
Nov 14, 2025
|
6.60 | 6.61 | 6.50 | 6.61 | 6.61 | 123,981 |
|
Nov 13, 2025
|
6.74 | 6.75 | 6.62 | 6.62 | 6.62 | 172,591 |
|
Nov 12, 2025
|
6.71 | 6.78 | 6.71 | 6.73 | 6.73 | 69,875 |
|
Nov 11, 2025
|
6.69 | 6.71 | 6.67 | 6.69 | 6.69 | 152,742 |
|
Nov 10, 2025
|
6.67 | 6.71 | 6.65 | 6.66 | 6.66 | 188,495 |
|
Nov 7, 2025
|
6.60 | 6.62 | 6.52 | 6.53 | 6.53 | 98,540 |
|
Nov 6, 2025
|
6.68 | 6.70 | 6.60 | 6.60 | 6.60 | 107,102 |
|
Nov 5, 2025
|
6.65 | 6.70 | 6.63 | 6.68 | 6.68 | 247,527 |
|
Nov 4, 2025
|
6.65 | 6.69 | 6.62 | 6.68 | 6.68 | 229,429 |
|
Nov 3, 2025
|
6.71 | 6.73 | 6.63 | 6.66 | 6.66 | 154,737 |
|
Oct 31, 2025
|
6.71 | 6.73 | 6.67 | 6.69 | 6.69 | 82,705 |
|
Oct 30, 2025
|
6.71 | 6.74 | 6.69 | 6.73 | 6.73 | 122,914 |
