Invesco QQQ Trust, Series 1: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03455  2025-02-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 4,837 4,820 4,837 4,820 4,846 260 1,258,500 4,840.4 4,837 4,820 4,837 4,820 4,846 260 4,840.4 0.44%
2025-12-23 0 4,816 4,810 4,820 4,812 4,826 724 3,486,211 4,815.2 4,816 4,810 4,820 4,812 4,826 724 4,815.2 -0.02%
2025-12-22 0 4,817 4,817 4,822 4,811 4,820 329 1,584,808 4,817.0 4,817 4,817 4,822 4,811 4,820 329 4,817.0 1.26%
2025-12-19 0 4,757 4,755 4,864 4,736 4,761 247 1,173,219 4,749.9 4,757 4,755 4,864 4,736 4,761 247 4,749.9 1.35%
2025-12-18 0 4,700 4,699 4,864 4,678 4,702 636 2,981,738 4,688.3 4,694 4,693 4,858 4,672 4,696 637 4,682.1 -1.43%
2025-12-17 0 4,768 4,767 4,864 4,748 4,768 95 451,577 4,753.4 4,762 4,761 4,858 4,742 4,762 95 4,747.2 1.23%
2025-12-16 0 4,710 4,705 4,864 4,708 4,786 139 655,690 4,717.2 4,704 4,699 4,858 4,702 4,780 139 4,711.0 -1.59%
2025-12-15 0 4,786 4,785 4,863 4,783 4,863 559 2,676,953 4,788.8 4,780 4,779 4,857 4,777 4,857 560 4,782.5 -1.60%
2025-12-12 0 4,864 4,862 4,864 4,861 4,869 408 1,984,884 4,864.9 4,858 4,856 4,858 4,855 4,863 409 4,858.5 0.68%
2025-12-11 0 4,831 4,830 4,831 4,816 4,861 372 1,796,136 4,828.3 4,825 4,824 4,825 4,810 4,855 372 4,822.0 -0.76%
2025-12-10 0 4,868 4,865 4,900 4,858 4,871 126 613,278 4,867.3 4,862 4,859 4,894 4,852 4,865 126 4,860.9 0.10%
2025-12-09 0 4,863 4,855 4,949 4,854 4,883 574 2,788,425 4,857.9 4,857 4,849 4,942 4,848 4,877 575 4,851.5 -0.41%
2025-12-08 0 4,883 4,879 4,883 4,878 4,886 492 2,401,673 4,881.4 4,877 4,873 4,877 4,872 4,880 493 4,875.0 0.33%
2025-12-05 0 4,867 4,866 4,869 4,859 4,869 322 1,565,471 4,861.7 4,861 4,860 4,863 4,853 4,863 322 4,855.3 0.25%
2025-12-04 0 4,855 4,855 4,863 4,847 4,857 297 1,440,952 4,851.7 4,849 4,849 4,857 4,841 4,851 297 4,845.3 -0.02%
2025-12-03 0 4,856 4,850 4,857 4,820 4,880 117 567,796 4,853.0 4,850 4,844 4,851 4,814 4,874 117 4,846.6 1.12%
2025-12-02 0 4,802 4,802 4,820 4,797 4,815 895 4,300,559 4,805.1 4,796 4,796 4,814 4,791 4,809 896 4,798.8 0.36%
2025-12-01 0 4,785 4,773 4,850 4,773 4,810 361 1,728,837 4,789.0 4,779 4,767 4,844 4,767 4,804 361 4,782.7 -0.33%
2025-11-28 0 4,801 4,700 4,801 4,782 4,802 752 3,596,953 4,783.2 4,795 4,694 4,795 4,776 4,796 753 4,776.9 0.40%
2025-11-27 0 4,782 4,775 4,850 4,780 4,787 402 1,922,768 4,783.0 4,776 4,769 4,844 4,774 4,781 403 4,776.7 0.38%
2025-11-26 0 4,764 4,752 4,766 4,750 4,764 226 1,075,053 4,756.9 4,758 4,746 4,760 4,744 4,758 226 4,750.6 1.28%
2025-11-25 0 4,704 4,650 4,710 4,699 4,715 732 3,447,553 4,709.8 4,698 4,644 4,704 4,693 4,709 733 4,703.6 1.55%
2025-11-24 0 4,632 4,616 4,750 4,616 4,632 329 1,521,062 4,623.3 4,626 4,610 4,744 4,610 4,626 329 4,617.2 1.76%
2025-11-21 0 4,552 4,545 4,598 4,550 4,650 1,145 5,234,034 4,571.2 4,546 4,539 4,592 4,544 4,644 1,147 4,565.2 -4.17%
2025-11-20 0 4,750 4,745 4,751 4,747 4,762 1,542 7,330,068 4,753.6 4,744 4,739 4,745 4,741 4,756 1,544 4,747.4 2.17%
2025-11-19 0 4,649 4,648 4,850 4,538 4,658 322 1,496,204 4,646.6 4,643 4,642 4,844 4,532 4,652 322 4,640.5 -0.28%
2025-11-18 0 4,662 4,658 4,687 4,650 4,720 464 2,170,605 4,678.0 4,656 4,652 4,681 4,644 4,714 465 4,671.9 -2.26%
2025-11-17 0 4,770 4,770 - 4,753 4,770 1,387 6,602,207 4,760.1 4,764 4,764 - 4,747 4,764 1,389 4,753.8 1.19%
2025-11-14 0 4,714 4,705 4,733 4,701 4,810 641 3,028,960 4,725.4 4,708 4,699 4,727 4,695 4,804 642 4,719.2 -2.54%
2025-11-13 0 4,837 4,835 4,842 4,830 4,846 1,094 5,293,288 4,838.5 4,831 4,829 4,836 4,824 4,840 1,095 4,832.1 -0.43%
2025-11-12 0 4,858 4,856 4,877 4,843 4,858 119 577,243 4,850.8 4,852 4,850 4,871 4,837 4,852 119 4,844.4 0.48%
2025-11-11 0 4,835 4,831 4,838 4,835 4,854 594 2,879,960 4,848.4 4,829 4,825 4,832 4,829 4,848 595 4,842.0 0.67%
2025-11-10 0 4,803 4,799 - 4,783 4,804 817 3,916,170 4,793.4 4,797 4,793 - 4,777 4,798 818 4,787.1 0.59%
2025-11-07 0 4,775 4,770 - 4,750 4,790 614 2,922,298 4,759.4 4,769 4,764 - 4,744 4,784 615 4,753.2 -1.16%
2025-11-06 0 4,831 4,828 4,993 4,811 4,847 568 2,748,988 4,839.8 4,825 4,822 4,986 4,805 4,841 569 4,833.4 0.65%
2025-11-05 0 4,800 4,797 4,993 4,764 4,808 738 3,523,109 4,773.9 4,794 4,791 4,986 4,758 4,802 739 4,767.6 -1.17%
2025-11-04 0 4,857 4,835 4,875 4,845 4,902 836 4,070,085 4,868.5 4,851 4,829 4,869 4,839 4,896 837 4,862.1 -0.90%
2025-11-03 0 4,901 4,890 4,993 4,898 4,937 558 2,739,598 4,909.7 4,895 4,884 4,986 4,892 4,931 559 4,903.2 -0.57%
2025-10-31 0 4,929 4,921 4,993 4,918 4,977 569 2,802,708 4,925.7 4,923 4,915 4,986 4,912 4,970 570 4,919.2 -0.26%
2025-10-30 0 4,942 4,940 5,200 4,930 5,020 871 4,312,161 4,950.8 4,936 4,934 5,193 4,924 5,013 872 4,944.3 1.25%
2025-10-28 0 4,881 4,870 5,020 4,852 4,886 1,027 5,012,730 4,880.9 4,875 4,864 5,013 4,846 4,880 1,028 4,874.5 0.64%
2025-10-27 0 4,850 4,833 4,850 4,836 4,853 696 3,371,652 4,844.3 4,844 4,827 4,844 4,830 4,847 697 4,838.0 1.78%
2025-10-24 0 4,765 4,770 - 4,758 4,770 2,374 11,304,761 4,761.9 4,759 4,764 - 4,752 4,764 2,377 4,755.6 1.06%
2025-10-23 0 4,715 4,660 - 4,711 4,752 128 604,807 4,725.1 4,709 4,654 - 4,705 4,746 128 4,718.8 -0.78%
2025-10-22 0 4,752 4,745 - 4,746 4,752 476 2,260,476 4,748.9 4,746 4,739 - 4,740 4,746 477 4,742.7 0.08%
2025-10-21 0 4,748 4,748 4,760 4,747 4,761 731 3,477,075 4,756.6 4,742 4,742 4,754 4,741 4,755 732 4,750.3 0.64%
2025-10-20 0 4,718 4,649 - 4,702 4,719 1,094 5,155,330 4,712.4 4,712 4,643 - 4,696 4,713 1,095 4,706.2 2.59%
2025-10-17 0 4,599 4,500 4,634 4,596 4,663 842 3,893,431 4,624.0 4,593 4,494 4,628 4,590 4,657 843 4,617.9 -2.21%
2025-10-16 0 4,703 4,690 - 4,679 4,701 146 684,248 4,686.6 4,697 4,684 - 4,673 4,695 146 4,680.5 0.51%
2025-10-15 0 4,679 4,675 - 4,659 4,682 351 1,637,825 4,666.2 4,673 4,669 - 4,653 4,676 351 4,660.0 1.06%
2025-10-14 0 4,630 4,626 4,641 4,628 4,703 1,392 6,506,328 4,674.1 4,624 4,620 4,635 4,622 4,697 1,394 4,667.9 -1.07%
2025-10-13 0 4,680 4,680 - 4,659 4,760 1,664 7,764,473 4,666.1 4,674 4,674 - 4,653 4,754 1,666 4,660.0 -1.68%
2025-10-10 0 4,760 4,754 4,770 4,758 4,766 637 3,033,009 4,761.4 4,754 4,748 4,764 4,752 4,760 638 4,755.1 -0.04%
2025-10-09 0 4,762 4,753 4,763 4,720 4,763 585 2,784,028 4,759.0 4,756 4,747 4,757 4,714 4,757 586 4,752.8 0.98%
2025-10-08 0 4,716 4,700 4,750 4,706 4,734 726 3,421,529 4,712.8 4,710 4,694 4,744 4,700 4,728 727 4,706.7 0.13%
2025-10-06 0 4,710 4,711 4,800 4,708 4,750 1,411 6,649,654 4,712.7 4,704 4,705 4,794 4,702 4,744 1,413 4,706.5 -0.44%
2025-10-03 0 4,731 4,725 4,800 4,721 4,731 595 2,811,105 4,724.5 4,725 4,719 4,794 4,715 4,725 596 4,718.3 0.53%
2025-10-02 0 4,706 4,703 4,800 4,703 4,710 489 2,300,558 4,704.6 4,700 4,697 4,794 4,697 4,704 490 4,698.4 1.16%
2025-09-30 0 4,652 4,652 4,800 4,645 4,690 568 2,647,569 4,661.2 4,646 4,646 4,794 4,639 4,684 569 4,655.1 -0.17%
2025-09-29 0 4,660 4,660 4,680 4,650 4,663 312 1,452,495 4,655.4 4,654 4,654 4,674 4,644 4,657 312 4,649.3 0.78%
2025-09-26 0 4,624 4,618 4,636 4,611 4,635 162 748,332 4,619.3 4,618 4,612 4,630 4,605 4,629 162 4,613.3 -0.26%
2025-09-25 0 4,636 4,635 - 4,630 4,650 100 463,882 4,638.8 4,630 4,629 - 4,624 4,644 100 4,632.7 -0.62%
2025-09-24 0 4,665 4,655 - 4,653 4,683 292 1,360,785 4,660.2 4,659 4,649 - 4,647 4,677 292 4,654.1 -0.38%
2025-09-23 0 4,683 4,680 - 4,680 4,690 822 3,850,248 4,684.0 4,677 4,674 - 4,674 4,684 823 4,677.8 0.93%
2025-09-22 0 4,640 4,625 - 4,640 4,653 753 3,502,453 4,651.3 4,634 4,619 - 4,634 4,647 754 4,645.2 0.26%
2025-09-19 0 4,628 4,623 4,628 4,628 4,639 230 1,065,860 4,634.2 4,622 4,617 4,622 4,622 4,633 230 4,628.1 0.23%
2025-09-18 0 4,623 4,628 5,010 4,609 4,623 595 2,745,316 4,614.0 4,612 4,617 4,998 4,598 4,612 596 4,602.5 0.46%
2025-09-17 0 4,602 4,600 5,010 4,596 4,615 482 2,217,760 4,601.2 4,591 4,589 4,998 4,585 4,604 483 4,589.8 -0.28%
2025-09-16 0 4,615 4,609 5,010 4,580 4,615 469 2,160,430 4,606.5 4,604 4,598 4,998 4,569 4,604 470 4,595.0 0.96%
2025-09-15 0 4,571 4,568 4,572 4,549 4,572 228 1,041,272 4,567.0 4,560 4,557 4,561 4,538 4,561 229 4,555.7 0.48%
2025-09-12 0 4,549 4,541 4,750 4,547 4,551 277 1,259,987 4,548.7 4,538 4,530 4,738 4,536 4,540 278 4,537.4 0.31%
2025-09-11 0 4,535 4,530 4,537 4,527 4,542 829 3,757,577 4,532.7 4,524 4,519 4,526 4,516 4,531 831 4,521.4 -0.07%
2025-09-10 0 4,538 4,536 5,010 4,526 4,539 630 2,857,744 4,536.1 4,527 4,525 4,998 4,515 4,528 632 4,524.9 0.35%
2025-09-09 0 4,522 4,518 5,010 4,512 4,522 411 1,855,553 4,514.7 4,511 4,507 4,998 4,501 4,511 412 4,503.5 0.40%
2025-09-08 0 4,504 4,500 5,010 4,499 4,508 206 927,287 4,501.4 4,493 4,489 4,998 4,488 4,497 207 4,490.2 -0.09%
2025-09-05 0 4,508 4,504 5,010 4,499 4,510 202 909,334 4,501.7 4,497 4,493 4,998 4,488 4,499 203 4,490.5 1.26%
2025-09-04 0 4,452 4,420 4,452 4,429 4,456 276 1,229,355 4,454.2 4,441 4,409 4,441 4,418 4,445 277 4,443.1 0.41%
2025-09-03 0 4,434 4,426 4,589 4,425 4,431 81 358,592 4,427.1 4,423 4,415 4,578 4,414 4,420 81 4,416.1 0.36%
2025-09-02 0 4,418 4,390 4,589 4,418 4,446 144 639,133 4,438.4 4,407 4,379 4,578 4,407 4,435 144 4,427.4 -0.63%
2025-09-01 0 4,446 4,440 4,465 4,430 4,495 296 1,316,140 4,446.4 4,435 4,429 4,454 4,419 4,484 297 4,435.4 -0.91%
2025-08-29 0 4,487 4,350 4,495 4,489 4,492 1,479 6,641,001 4,490.2 4,476 4,339 4,484 4,478 4,481 1,483 4,479.1 0.34%
2025-08-28 0 4,472 4,469 5,010 4,454 4,473 419 1,868,816 4,460.2 4,461 4,458 4,998 4,443 4,462 420 4,449.1 0.34%
2025-08-27 0 4,457 4,445 4,468 4,444 4,468 496 2,213,077 4,461.8 4,446 4,434 4,457 4,433 4,457 497 4,450.8 0.32%
2025-08-26 0 4,443 4,431 5,010 4,441 4,453 223 991,970 4,448.3 4,432 4,420 4,998 4,430 4,442 224 4,437.3 -0.43%
2025-08-25 0 4,462 4,461 4,466 4,455 4,468 461 2,058,317 4,464.9 4,451 4,450 4,455 4,444 4,457 462 4,453.8 1.41%
2025-08-22 0 4,400 4,386 5,010 4,379 4,431 2,158 9,493,140 4,399.0 4,389 4,375 4,998 4,368 4,420 2,163 4,388.1 -0.56%
2025-08-21 0 4,425 4,425 5,010 4,413 4,428 126 557,296 4,423.0 4,414 4,414 4,998 4,402 4,417 126 4,412.0 -0.23%
2025-08-20 0 4,435 4,430 5,010 4,420 4,437 260 1,151,033 4,427.1 4,424 4,419 4,998 4,409 4,426 261 4,416.1 -1.44%
2025-08-19 0 4,500 4,492 4,700 4,491 4,519 476 2,141,202 4,498.3 4,489 4,481 4,688 4,480 4,508 477 4,487.2 -0.42%
2025-08-18 0 4,519 4,400 4,539 4,515 4,539 385 1,743,824 4,529.4 4,508 4,389 4,528 4,504 4,528 386 4,518.2 -0.44%
2025-08-15 0 4,539 4,400 4,552 4,538 4,552 420 1,908,965 4,545.2 4,528 4,389 4,541 4,527 4,541 421 4,533.9 -0.33%
2025-08-14 0 4,554 4,550 4,555 4,471 4,573 376 1,711,798 4,552.7 4,543 4,539 4,544 4,460 4,562 377 4,541.4 -0.26%
2025-08-13 0 4,566 4,553 - 4,522 4,566 393 1,790,607 4,556.3 4,555 4,542 - 4,511 4,555 394 4,545.0 1.44%
2025-08-12 0 4,501 4,498 4,522 4,497 4,511 229 1,031,221 4,503.1 4,490 4,487 4,511 4,486 4,500 230 4,492.0 -0.22%
2025-08-11 0 4,511 4,500 4,525 4,516 4,522 153 691,523 4,519.8 4,500 4,489 4,514 4,505 4,511 153 4,508.5 0.80%
2025-08-08 0 4,475 4,460 - 4,475 4,484 98 439,045 4,480.1 4,464 4,449 - 4,464 4,473 98 4,468.9 0.13%
2025-08-07 0 4,469 4,467 - 4,465 4,470 329 1,469,972 4,468.0 4,458 4,456 - 4,454 4,459 330 4,456.9 1.18%
2025-08-06 0 4,417 4,414 - 4,389 4,435 71 313,134 4,410.3 4,406 4,403 - 4,378 4,424 71 4,399.4 -0.41%
2025-08-05 0 4,435 4,435 - 4,435 4,447 442 1,962,641 4,440.4 4,424 4,424 - 4,424 4,436 443 4,429.4 1.42%
2025-08-04 0 4,373 4,370 4,399 4,363 4,399 332 1,450,934 4,370.3 4,362 4,359 4,388 4,352 4,388 333 4,359.4 -0.59%
2025-08-01 0 4,399 4,300 4,470 4,395 4,434 3,653 16,157,490 4,423.1 4,388 4,289 4,459 4,384 4,423 3,662 4,412.1 -2.85%
2025-07-31 0 4,528 4,525 - 4,480 4,528 1,073 4,854,978 4,524.7 4,517 4,514 - 4,469 4,517 1,076 4,513.5 1.43%
2025-07-30 0 4,464 4,461 4,480 4,459 4,475 143 638,099 4,462.2 4,453 4,450 4,469 4,448 4,464 143 4,451.2 -0.38%
2025-07-29 0 4,481 4,475 - 4,469 4,481 128 572,624 4,473.6 4,470 4,464 - 4,458 4,470 128 4,462.5 0.27%
2025-07-28 0 4,469 4,448 - 4,467 4,479 369 1,651,095 4,474.5 4,458 4,437 - 4,456 4,468 370 4,463.4 0.81%
2025-07-25 0 4,433 4,410 - 4,433 4,450 4,904 21,807,169 4,446.8 4,422 4,399 - 4,422 4,439 4,916 4,435.8 -0.02%
2025-07-24 0 4,434 4,430 - 4,433 4,444 301 1,336,824 4,441.3 4,423 4,419 - 4,422 4,433 302 4,430.3 0.45%
2025-07-23 0 4,414 4,410 - 4,410 4,435 182 803,983 4,417.5 4,403 4,399 - 4,399 4,424 182 4,406.5 -0.14%
2025-07-22 0 4,420 4,400 4,435 4,420 4,435 195 863,381 4,427.6 4,409 4,389 4,424 4,409 4,424 195 4,416.6 -0.02%
2025-07-21 0 4,421 4,419 - 4,412 4,421 233 1,028,634 4,414.7 4,410 4,408 - 4,401 4,410 234 4,403.8 0.18%
2025-07-18 0 4,413 4,412 - 4,411 4,420 5,059 22,318,220 4,411.6 4,402 4,401 - 4,400 4,409 5,072 4,400.6 0.64%
2025-07-17 0 4,385 4,373 4,395 4,366 4,389 67 293,470 4,380.1 4,374 4,362 4,384 4,355 4,378 67 4,369.3 0.64%
2025-07-16 0 4,357 4,356 4,359 4,355 4,393 268 1,169,444 4,363.6 4,346 4,345 4,348 4,344 4,382 269 4,352.8 -0.82%
2025-07-15 0 4,393 4,389 4,400 4,372 4,394 206 903,061 4,383.8 4,382 4,378 4,389 4,361 4,383 207 4,372.9 1.31%
2025-07-14 0 4,336 4,336 - 4,325 4,348 152 658,432 4,331.8 4,325 4,325 - 4,314 4,337 152 4,321.0 -0.14%
2025-07-11 0 4,342 4,340 - 4,342 4,365 275 1,196,346 4,350.3 4,331 4,329 - 4,331 4,354 276 4,339.6 -0.41%
2025-07-10 0 4,360 4,341 - 4,355 4,363 159 693,470 4,361.4 4,349 4,330 - 4,344 4,352 159 4,350.6 0.48%
2025-07-09 0 4,339 4,337 - 4,330 4,340 27 117,065 4,335.7 4,328 4,326 - 4,319 4,329 27 4,325.0 -0.25%
2025-07-08 0 4,350 4,350 - 4,338 4,350 103 447,568 4,345.3 4,339 4,339 - 4,327 4,339 103 4,334.5 0.09%
2025-07-07 0 4,346 4,346 - 4,345 4,350 59 256,426 4,346.2 4,335 4,335 - 4,334 4,339 59 4,335.4 -0.02%
2025-07-04 0 4,347 4,345 - 4,351 4,362 76 331,175 4,357.6 4,336 4,334 - 4,340 4,351 76 4,346.8 0.28%
2025-07-03 0 4,335 4,325 - 4,325 4,400 80 347,174 4,339.7 4,324 4,314 - 4,314 4,389 80 4,328.9 0.74%
2025-07-02 0 4,303 4,301 - 4,294 4,333 289 1,244,336 4,305.7 4,292 4,290 - 4,283 4,322 290 4,295.0 -0.58%
2025-06-30 0 4,328 4,318 - 4,317 4,330 228 986,070 4,324.9 4,317 4,307 - 4,306 4,319 229 4,314.1 0.58%
2025-06-27 0 4,303 4,300 - 4,287 4,304 949 4,075,070 4,294.1 4,292 4,289 - 4,276 4,293 951 4,283.4 0.94%
2025-06-26 0 4,263 4,260 4,268 4,251 4,264 51 217,150 4,257.8 4,252 4,249 4,257 4,240 4,253 51 4,247.3 0.54%
2025-06-25 0 4,240 4,190 - 4,238 4,245 155 657,492 4,241.9 4,229 4,180 - 4,227 4,234 155 4,231.4 0.45%
2025-06-24 0 4,221 4,205 4,240 4,204 4,224 140 589,632 4,211.7 4,211 4,195 4,229 4,194 4,214 140 4,201.2 1.93%
2025-06-23 0 4,141 4,110 4,150 4,109 4,149 1,063 4,368,687 4,109.8 4,131 4,100 4,140 4,099 4,139 1,066 4,099.6 -0.19%
2025-06-20 0 4,149 4,120 - 4,145 4,148 21 87,099 4,147.6 4,139 4,110 - 4,135 4,138 21 4,137.3 0.67%
2025-06-19 0 4,126 4,123 - 4,131 4,166 91 376,612 4,138.6 4,111 4,108 - 4,116 4,151 91 4,123.7 -0.98%
2025-06-18 0 4,167 4,159 - 4,158 4,169 218 906,720 4,159.3 4,152 4,144 - 4,143 4,154 219 4,144.3 -0.05%
2025-06-17 0 4,169 4,150 4,172 4,169 4,177 118 491,995 4,169.4 4,154 4,135 4,157 4,154 4,162 118 4,154.4 0.19%
2025-06-16 0 4,161 4,135 - 4,145 4,159 86 357,015 4,151.3 4,146 4,120 - 4,130 4,144 86 4,136.4 0.63%
2025-06-13 0 4,135 4,135 - 4,106 4,160 1,755 7,220,938 4,114.5 4,120 4,120 - 4,091 4,145 1,761 4,099.7 -0.60%
2025-06-12 0 4,160 4,156 - 4,160 4,179 178 741,866 4,167.8 4,145 4,141 - 4,145 4,164 179 4,152.8 -0.67%
2025-06-11 0 4,188 4,179 - 4,178 4,185 375 1,568,549 4,182.8 4,173 4,164 - 4,163 4,170 376 4,167.7 0.60%
2025-06-10 0 4,163 4,130 4,190 4,150 4,194 1,451 6,084,534 4,193.3 4,148 4,115 4,175 4,135 4,179 1,456 4,178.2 0.10%
2025-06-09 0 4,159 4,148 - 4,147 4,159 388 1,610,755 4,151.4 4,144 4,133 - 4,132 4,144 389 4,136.5 0.60%
2025-06-06 0 4,134 4,125 - 4,117 4,135 100 412,775 4,127.8 4,119 4,110 - 4,102 4,120 100 4,112.9 -0.67%
2025-06-05 0 4,162 4,140 - 4,143 4,163 3,609 15,012,726 4,159.8 4,147 4,125 - 4,128 4,148 3,622 4,144.8 0.51%
2025-06-04 0 4,141 4,133 4,150 4,133 4,137 124 512,831 4,135.7 4,126 4,118 4,135 4,118 4,122 124 4,120.8 1.35%
2025-06-03 0 4,086 4,084 4,200 4,084 4,095 180 736,400 4,091.1 4,071 4,069 4,185 4,069 4,080 181 4,076.4 1.01%
2025-06-02 0 4,045 4,014 4,200 4,045 4,070 2,468 10,006,715 4,054.6 4,030 4,000 4,185 4,030 4,055 2,477 4,040.0 -0.61%
2025-05-30 0 4,070 4,060 4,200 4,064 4,074 954 3,879,512 4,066.6 4,055 4,045 4,185 4,049 4,059 957 4,051.9 -2.09%
2025-05-29 0 4,157 4,140 4,200 4,144 4,154 232 962,936 4,150.6 4,142 4,125 4,185 4,129 4,139 233 4,135.6 1.94%
2025-05-28 0 4,078 4,078 4,200 4,078 4,088 58 236,734 4,081.6 4,063 4,063 4,185 4,063 4,073 58 4,066.9 0.47%
2025-05-27 0 4,059 4,059 4,200 4,026 4,060 2,186 8,807,307 4,029.0 4,044 4,044 4,185 4,011 4,045 2,194 4,014.4 0.32%
2025-05-26 0 4,046 4,042 4,200 4,031 4,046 361 1,459,444 4,042.8 4,031 4,027 4,185 4,016 4,031 362 4,028.2 0.30%
2025-05-23 0 4,034 4,010 4,200 4,020 4,040 44 177,217 4,027.7 4,019 3,996 4,185 4,006 4,025 44 4,013.2 0.17%
2025-05-22 0 4,027 4,027 4,200 4,016 4,048 1,506 6,056,217 4,021.4 4,012 4,012 4,185 4,002 4,033 1,511 4,006.9 -0.76%
2025-05-21 0 4,058 4,053 4,200 4,048 4,067 121 491,041 4,058.2 4,043 4,038 4,185 4,033 4,052 121 4,043.6 -0.34%
2025-05-20 0 4,072 4,019 4,200 4,065 4,074 1,275 5,191,722 4,071.9 4,057 4,005 4,185 4,050 4,059 1,280 4,057.3 1.29%
2025-05-19 0 4,020 4,000 4,040 3,941 4,040 3,221 12,978,525 4,029.3 4,006 3,986 4,025 3,927 4,025 3,233 4,014.8 -1.03%
2025-05-16 0 4,062 3,600 4,064 4,046 4,062 2,620 10,602,019 4,046.6 4,047 3,587 4,049 4,031 4,047 2,629 4,032.0 0.82%
2025-05-15 0 4,029 3,500 4,060 4,030 4,052 415 1,678,677 4,045.0 4,014 3,487 4,045 4,015 4,037 417 4,030.4 -0.07%
2025-05-14 0 4,032 4,025 4,040 3,999 4,035 1,319 5,309,790 4,025.6 4,017 4,011 4,025 3,985 4,020 1,324 4,011.1 2.28%
2025-05-13 0 3,942 3,500 3,950 3,937 3,999 969 3,819,945 3,942.2 3,928 3,487 3,936 3,923 3,985 973 3,928.0 0.25%
2025-05-12 0 3,932 3,927 3,999 3,869 3,953 480 1,884,192 3,925.4 3,918 3,913 3,985 3,855 3,939 482 3,911.3 3.34%
2025-05-09 0 3,805 3,792 3,870 3,795 3,807 73 277,320 3,798.9 3,791 3,778 3,856 3,781 3,793 73 3,785.2 0.13%
2025-05-08 0 3,800 3,792 3,998 3,775 3,800 109 413,801 3,796.3 3,786 3,778 3,984 3,761 3,786 109 3,782.7 1.04%
2025-05-07 0 3,761 3,300 3,768 3,755 3,765 241 906,901 3,763.1 3,747 3,288 3,754 3,741 3,751 242 3,749.5 0.64%
2025-05-06 0 3,737 3,300 3,737 3,744 3,751 1,083 4,059,956 3,748.8 3,724 3,288 3,724 3,731 3,737 1,087 3,735.3 -0.08%
2025-05-02 0 3,740 3,480 3,768 3,740 3,752 88 329,328 3,742.4 3,727 3,467 3,754 3,727 3,738 88 3,728.9 1.71%
2025-04-30 0 3,677 3,674 3,689 3,663 3,677 250 917,601 3,670.4 3,664 3,661 3,676 3,650 3,664 251 3,657.2 -0.14%
2025-04-29 0 3,682 3,480 3,686 3,671 3,682 168 617,033 3,672.8 3,669 3,467 3,673 3,658 3,669 169 3,659.6 0.68%
2025-04-28 0 3,657 3,480 3,775 3,643 3,662 115 419,379 3,646.8 3,644 3,467 3,761 3,630 3,649 115 3,633.6 0.36%
2025-04-25 0 3,644 3,625 3,680 3,632 3,650 1,231 4,486,927 3,644.9 3,631 3,612 3,667 3,619 3,637 1,235 3,631.8 3.94%
2025-04-24 0 3,506 3,400 3,775 3,509 3,613 439 1,546,937 3,523.8 3,493 3,388 3,761 3,496 3,600 441 3,511.1 -0.54%
2025-04-23 0 3,525 3,520 3,580 3,498 3,525 111 388,943 3,504.0 3,512 3,507 3,567 3,485 3,512 111 3,491.4 3.83%
2025-04-22 0 3,395 3,375 3,775 3,375 3,495 571 1,934,550 3,388.0 3,383 3,363 3,761 3,363 3,482 573 3,375.8 -2.83%
2025-04-17 0 3,494 3,400 3,495 3,465 3,497 42 146,140 3,479.5 3,481 3,388 3,482 3,453 3,484 42 3,467.0 0.58%
2025-04-16 0 3,474 3,150 3,509 3,474 3,505 452 1,580,706 3,497.1 3,461 3,139 3,496 3,461 3,492 454 3,484.5 -2.47%
2025-04-15 0 3,562 3,500 3,562 3,541 3,588 28 100,133 3,576.2 3,549 3,487 3,549 3,528 3,575 28 3,563.3 -0.72%
2025-04-14 0 3,588 3,588 3,590 3,563 3,600 539 1,926,954 3,575.1 3,575 3,575 3,577 3,550 3,587 541 3,562.2 3.01%
2025-04-11 0 3,483 3,406 3,716 3,428 3,512 72 249,989 3,472.1 3,470 3,394 3,703 3,416 3,499 72 3,459.6 -1.80%
2025-04-10 0 3,547 3,430 3,650 3,546 3,590 1,745 6,251,604 3,582.6 3,534 3,418 3,637 3,533 3,577 1,751 3,569.7 9.14%
2025-04-09 0 3,250 3,142 3,358 3,140 3,375 1,268 4,068,996 3,209.0 3,238 3,131 3,346 3,129 3,363 1,273 3,197.4 -3.04%
2025-04-08 0 3,352 3,320 3,358 3,145 3,354 1,059 3,540,605 3,343.3 3,340 3,308 3,346 3,134 3,342 1,063 3,331.3 7.13%
2025-04-07 0 3,129 3,081 3,585 3,098 3,570 1,613 5,099,437 3,161.5 3,118 3,070 3,572 3,087 3,557 1,619 3,150.1 -12.72%
2025-04-03 0 3,585 3,570 4,000 3,573 3,593 316 1,131,598 3,581.0 3,572 3,557 3,986 3,560 3,580 317 3,568.1 -2.26%
2025-04-02 0 3,668 3,661 3,668 3,667 3,676 140 514,525 3,675.2 3,655 3,648 3,655 3,654 3,663 141 3,661.9 0.80%
2025-04-01 0 3,639 3,620 4,000 3,608 3,652 141 509,729 3,615.1 3,626 3,607 3,986 3,595 3,639 142 3,602.1 0.80%
2025-03-31 0 3,610 3,605 4,000 3,600 3,644 866 3,123,297 3,606.6 3,597 3,592 3,986 3,587 3,631 869 3,593.6 -3.04%
2025-03-28 0 3,723 3,644 4,000 3,735 3,749 134 501,953 3,745.9 3,710 3,631 3,986 3,722 3,735 134 3,732.4 -1.06%
2025-03-27 0 3,763 3,760 4,000 3,763 3,841 183 690,151 3,771.3 3,749 3,746 3,986 3,749 3,827 184 3,757.7 -1.95%
2025-03-26 0 3,838 3,820 3,841 3,833 3,843 369 1,416,536 3,838.9 3,824 3,806 3,827 3,819 3,829 370 3,825.0 0.71%
2025-03-25 0 3,811 3,644 3,812 3,806 3,815 2,364 9,012,312 3,812.3 3,797 3,631 3,798 3,792 3,801 2,373 3,798.6 0.95%
2025-03-24 0 3,775 3,644 - 3,763 3,768 1,514 5,699,084 3,764.3 3,761 3,631 - 3,749 3,754 1,519 3,750.7 1.45%
2025-03-21 0 3,721 3,644 - 3,720 3,736 74 275,999 3,729.7 3,708 3,631 - 3,707 3,723 74 3,716.3 -0.76%
2025-03-20 0 3,755 3,686 - 3,751 3,763 372 1,398,668 3,759.9 3,736 3,667 - 3,732 3,744 374 3,740.8 1.87%
2025-03-19 0 3,686 3,644 - 3,690 3,739 954 3,527,283 3,697.4 3,667 3,625 - 3,671 3,720 959 3,678.6 -1.42%
2025-03-18 0 3,739 3,705 3,742 3,731 3,741 28 104,661 3,737.9 3,720 3,686 3,723 3,712 3,722 28 3,718.9 0.92%
2025-03-17 0 3,705 3,650 3,710 3,699 3,713 67 248,422 3,707.8 3,686 3,631 3,691 3,680 3,694 67 3,689.0 0.98%
2025-03-14 0 3,669 3,658 3,682 3,669 3,683 124 455,798 3,675.8 3,650 3,639 3,663 3,650 3,664 125 3,657.1 -0.19%
2025-03-13 0 3,676 3,670 3,718 3,670 3,715 224 830,175 3,706.1 3,657 3,651 3,699 3,651 3,696 225 3,687.3 -0.08%
2025-03-12 0 3,679 3,679 - 3,667 3,685 2,384 8,778,562 3,682.3 3,660 3,660 - 3,648 3,666 2,396 3,663.6 -0.05%
2025-03-11 0 3,681 3,682 3,798 3,636 3,682 1,140 4,171,130 3,658.9 3,662 3,663 3,779 3,618 3,663 1,146 3,640.3 -3.08%
2025-03-10 0 3,798 3,700 - 3,798 3,811 1,435 5,456,822 3,802.7 3,779 3,681 - 3,779 3,792 1,442 3,783.4 -0.34%
2025-03-07 0 3,811 3,805 - 3,804 3,820 1,297 4,951,414 3,817.6 3,792 3,786 - 3,785 3,801 1,304 3,798.2 -1.88%
2025-03-06 0 3,884 3,870 - 3,892 3,897 20 77,855 3,892.8 3,864 3,850 - 3,872 3,877 20 3,873.0 0.03%
2025-03-05 0 3,883 3,879 - 3,866 3,886 256 991,555 3,873.3 3,863 3,859 - 3,846 3,866 257 3,853.6 0.31%
2025-03-04 0 3,871 3,870 - 3,871 3,950 3,116 12,087,109 3,879.0 3,851 3,850 - 3,851 3,930 3,132 3,859.4 -2.32%
2025-03-03 0 3,963 3,900 - 3,948 3,969 241 954,796 3,961.8 3,943 3,880 - 3,928 3,949 242 3,941.7 1.72%
2025-02-28 0 3,896 3,895 3,999 3,882 4,000 280 1,096,063 3,914.5 3,876 3,875 3,979 3,862 3,980 281 3,894.6 -3.08%
2025-02-27 0 4,020 4,019 - 3,998 4,022 239 958,054 4,008.6 4,000 3,999 - 3,978 4,002 240 3,988.2 0.10%
2025-02-26 0 4,016 4,005 - 4,005 4,024 305 1,223,997 4,013.1 3,996 3,985 - 3,985 4,004 307 3,992.7

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top