Invesco QQQ Trust, Series 1: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09455 | 2025-02-26 |
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.
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 | 621.8 | - | - | - | - | 0 | 0 | - | 621.8 | - | - | - | - | 0 | - | 0.42% |
| 2025-12-23 | 0 | 619.2 | - | - | 619.6 | 619.6 | 10 | 6,196 | 619.60 | 619.2 | - | - | 619.6 | 619.6 | 10 | 619.60 | 0.00% |
| 2025-12-22 | 0 | 619.2 | - | - | - | - | 0 | 0 | - | 619.2 | - | - | - | - | 0 | - | 1.31% |
| 2025-12-19 | 0 | 611.2 | - | - | - | - | 0 | 0 | - | 611.2 | - | - | - | - | 0 | - | 1.36% |
| 2025-12-18 | 0 | 603.8 | - | - | 602.8 | 602.8 | 17 | 10,247 | 602.76 | 603.0 | - | - | 602.0 | 602.0 | 17 | 601.97 | -1.47% |
| 2025-12-17 | 0 | 612.8 | - | - | - | - | 0 | 0 | - | 612.0 | - | - | - | - | 0 | - | 1.22% |
| 2025-12-16 | 0 | 605.4 | - | - | 605.4 | 605.4 | 2 | 1,210 | 605.00 | 604.6 | - | - | 604.6 | 604.6 | 2 | 604.20 | -1.53% |
| 2025-12-15 | 0 | 614.8 | - | - | 614.8 | 614.8 | 11 | 6,762 | 614.73 | 614.0 | - | - | 614.0 | 614.0 | 11 | 613.92 | -1.66% |
| 2025-12-12 | 0 | 625.2 | - | - | 625.2 | 625.2 | 300 | 187,560 | 625.20 | 624.4 | - | - | 624.4 | 624.4 | 300 | 624.38 | 0.68% |
| 2025-12-11 | 0 | 621.0 | - | - | 620.8 | 620.8 | 50 | 31,040 | 620.80 | 620.2 | - | - | 620.0 | 620.0 | 50 | 619.98 | -0.80% |
| 2025-12-10 | 0 | 626.0 | - | - | 626.0 | 626.0 | 80 | 50,080 | 626.00 | 625.2 | - | - | 625.2 | 625.2 | 80 | 625.18 | 0.22% |
| 2025-12-09 | 0 | 624.6 | - | - | 624.4 | 624.4 | 4 | 2,497 | 624.25 | 623.8 | - | - | 623.6 | 623.6 | 4 | 623.43 | -0.45% |
| 2025-12-08 | 0 | 627.4 | 626.4 | - | - | - | 0 | 0 | - | 626.6 | 625.6 | - | - | - | 0 | - | 0.38% |
| 2025-12-05 | 0 | 625.0 | - | - | - | - | 0 | 0 | - | 624.2 | - | - | - | - | 0 | - | 0.22% |
| 2025-12-04 | 0 | 623.6 | - | - | 623.0 | 623.6 | 324 | 202,044 | 623.59 | 622.8 | - | - | 622.2 | 622.8 | 324 | 622.77 | 0.06% |
| 2025-12-03 | 0 | 623.2 | - | - | - | - | 0 | 0 | - | 622.4 | - | - | - | - | 0 | - | 1.14% |
| 2025-12-02 | 0 | 616.2 | - | - | 616.2 | 616.2 | 166 | 102,289 | 616.20 | 615.4 | - | - | 615.4 | 615.4 | 166 | 615.39 | 0.26% |
| 2025-12-01 | 0 | 614.6 | - | - | - | - | 0 | 0 | - | 613.8 | - | - | - | - | 0 | - | -0.03% |
| 2025-11-28 | 0 | 614.8 | - | - | - | - | 0 | 0 | - | 614.0 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 614.8 | - | - | - | - | 0 | 0 | - | 614.0 | - | - | - | - | 0 | - | 0.42% |
| 2025-11-26 | 0 | 612.2 | - | - | - | - | 0 | 0 | - | 611.4 | - | - | - | - | 0 | - | 1.26% |
| 2025-11-25 | 0 | 604.6 | - | - | - | - | 0 | 0 | - | 603.8 | - | - | - | - | 0 | - | 1.61% |
| 2025-11-24 | 0 | 595.0 | - | - | - | - | 0 | 0 | - | 594.2 | - | - | - | - | 0 | - | 1.74% |
| 2025-11-21 | 0 | 584.8 | - | - | 586.4 | 586.4 | 5 | 2,932 | 586.40 | 584.0 | - | - | 585.6 | 585.6 | 5 | 585.63 | -4.16% |
| 2025-11-20 | 0 | 610.2 | - | - | - | - | 0 | 0 | - | 609.4 | - | - | - | - | 0 | - | 2.18% |
| 2025-11-19 | 0 | 597.2 | - | - | - | - | 0 | 0 | - | 596.4 | - | - | - | - | 0 | - | -0.40% |
| 2025-11-18 | 0 | 599.6 | - | - | - | - | 0 | 0 | - | 598.8 | - | - | - | - | 0 | - | -2.31% |
| 2025-11-17 | 0 | 613.8 | - | - | 613.2 | 613.2 | 340 | 208,488 | 613.20 | 613.0 | - | - | 612.4 | 612.4 | 340 | 612.39 | 1.12% |
| 2025-11-14 | 0 | 607.0 | - | - | - | - | 0 | 0 | - | 606.2 | - | - | - | - | 0 | - | -2.51% |
| 2025-11-13 | 0 | 622.6 | - | - | 625.0 | 625.0 | 2 | 1,250 | 625.00 | 621.8 | - | - | 624.2 | 624.2 | 2 | 624.18 | -0.35% |
| 2025-11-12 | 0 | 624.8 | - | 634.8 | 624.8 | 624.8 | 5 | 3,124 | 624.80 | 624.0 | - | 634.0 | 624.0 | 624.0 | 5 | 623.98 | 0.51% |
| 2025-11-11 | 0 | 621.6 | - | - | - | - | 0 | 0 | - | 620.8 | - | - | - | - | 0 | - | 0.65% |
| 2025-11-10 | 0 | 617.6 | - | 619.4 | - | - | 0 | 0 | - | 616.8 | - | 618.6 | - | - | 0 | - | 0.62% |
| 2025-11-07 | 0 | 613.8 | - | - | 613.0 | 613.0 | 5 | 3,065 | 613.00 | 613.0 | - | - | 612.2 | 612.2 | 5 | 612.19 | -1.16% |
| 2025-11-06 | 0 | 621.0 | - | - | - | - | 0 | 0 | - | 620.2 | - | - | - | - | 0 | - | 0.65% |
| 2025-11-05 | 0 | 617.0 | - | - | 617.0 | 617.4 | 45 | 27,767 | 617.04 | 616.2 | - | - | 616.2 | 616.6 | 45 | 616.23 | -1.25% |
| 2025-11-04 | 0 | 624.8 | - | - | - | - | 0 | 0 | - | 624.0 | - | - | - | - | 0 | - | -0.92% |
| 2025-11-03 | 0 | 630.6 | - | - | 631.6 | 631.6 | 2 | 1,263 | 631.50 | 629.8 | - | - | 630.8 | 630.8 | 2 | 630.67 | -0.66% |
| 2025-10-31 | 0 | 634.8 | - | - | - | - | 0 | 0 | - | 634.0 | - | - | - | - | 0 | - | -0.13% |
| 2025-10-30 | 0 | 635.6 | - | - | - | - | 0 | 0 | - | 634.8 | - | - | - | - | 0 | - | 1.24% |
| 2025-10-28 | 0 | 627.8 | - | - | - | - | 0 | 0 | - | 627.0 | - | - | - | - | 0 | - | 0.64% |
| 2025-10-27 | 0 | 623.8 | - | 624.8 | - | - | 0 | 0 | - | 623.0 | - | 624.0 | - | - | 0 | - | 1.80% |
| 2025-10-24 | 0 | 612.8 | - | - | 612.4 | 612.4 | 127 | 77,774 | 612.39 | 612.0 | - | - | 611.6 | 611.6 | 127 | 611.59 | 0.96% |
| 2025-10-23 | 0 | 607.0 | - | - | - | - | 0 | 0 | - | 606.2 | - | - | - | - | 0 | - | -0.72% |
| 2025-10-22 | 0 | 611.4 | - | - | - | - | 0 | 0 | - | 610.6 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 611.4 | - | - | 612.4 | 612.4 | 10 | 6,124 | 612.40 | 610.6 | - | - | 611.6 | 611.6 | 10 | 611.59 | 0.72% |
| 2025-10-20 | 0 | 607.0 | - | - | - | - | 0 | 0 | - | 606.2 | - | - | - | - | 0 | - | 2.50% |
| 2025-10-17 | 0 | 592.2 | - | 604.8 | - | - | 0 | 0 | - | 591.4 | - | 604.0 | - | - | 0 | - | -2.15% |
| 2025-10-16 | 0 | 605.2 | - | 608.2 | 602.8 | 602.8 | 10 | 6,028 | 602.80 | 604.4 | - | 607.4 | 602.0 | 602.0 | 10 | 602.01 | 0.63% |
| 2025-10-15 | 0 | 601.4 | - | 602.8 | 601.2 | 601.2 | 2 | 1,202 | 601.00 | 600.6 | - | 602.0 | 600.4 | 600.4 | 2 | 600.21 | 1.01% |
| 2025-10-14 | 0 | 595.4 | - | - | 595.8 | 595.8 | 97 | 57,792 | 595.79 | 594.6 | - | - | 595.0 | 595.0 | 97 | 595.01 | -1.00% |
| 2025-10-13 | 0 | 601.4 | - | 606.0 | 599.4 | 599.4 | 1 | 599 | 599.00 | 600.6 | - | 605.2 | 598.6 | 598.6 | 1 | 598.21 | -1.64% |
| 2025-10-10 | 0 | 611.4 | - | 614.0 | - | - | 0 | 0 | - | 610.6 | - | 613.2 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 611.4 | - | 612.8 | - | - | 0 | 0 | - | 610.6 | - | 612.0 | - | - | 0 | - | 0.99% |
| 2025-10-08 | 0 | 605.4 | - | 612.8 | - | - | 0 | 0 | - | 604.6 | - | 612.0 | - | - | 0 | - | 0.03% |
| 2025-10-06 | 0 | 605.2 | - | - | 605.2 | 605.2 | 6 | 3,631 | 605.17 | 604.4 | - | - | 604.4 | 604.4 | 6 | 604.37 | -0.39% |
| 2025-10-03 | 0 | 607.6 | 605.2 | - | - | - | 0 | 0 | - | 606.8 | 604.4 | - | - | - | 0 | - | 0.40% |
| 2025-10-02 | 0 | 605.2 | 604.2 | 608.4 | 605.2 | 605.2 | 4 | 2,420 | 605.00 | 604.4 | 603.4 | 607.6 | 604.4 | 604.4 | 4 | 604.20 | 1.20% |
| 2025-09-30 | 0 | 598.0 | - | - | - | - | 0 | 0 | - | 597.2 | - | - | - | - | 0 | - | -0.17% |
| 2025-09-29 | 0 | 599.0 | - | - | - | - | 0 | 0 | - | 598.2 | - | - | - | - | 0 | - | 0.74% |
| 2025-09-26 | 0 | 594.6 | - | 618.8 | - | - | 0 | 0 | - | 593.8 | - | 618.0 | - | - | 0 | - | -0.34% |
| 2025-09-25 | 0 | 596.6 | - | 618.4 | - | - | 0 | 0 | - | 595.8 | - | 617.6 | - | - | 0 | - | -0.50% |
| 2025-09-24 | 0 | 599.6 | - | - | 598.4 | 598.4 | 4 | 2,393 | 598.25 | 598.8 | - | - | 597.6 | 597.6 | 4 | 597.46 | -0.43% |
| 2025-09-23 | 0 | 602.2 | - | 618.8 | - | - | 0 | 0 | - | 601.4 | - | 618.0 | - | - | 0 | - | 0.90% |
| 2025-09-22 | 0 | 596.8 | - | - | - | - | 0 | 0 | - | 596.0 | - | - | - | - | 0 | - | 0.27% |
| 2025-09-19 | 0 | 595.2 | - | 613.8 | - | - | 0 | 0 | - | 594.4 | - | 613.0 | - | - | 0 | - | 0.25% |
| 2025-09-18 | 0 | 594.4 | - | - | 594.4 | 594.4 | 3 | 1,783 | 594.33 | 592.9 | - | - | 592.9 | 592.9 | 3 | 592.86 | 0.37% |
| 2025-09-17 | 0 | 592.2 | - | - | - | - | 0 | 0 | - | 590.7 | - | - | - | - | 0 | - | -0.10% |
| 2025-09-16 | 0 | 592.8 | - | - | 589.4 | 591.8 | 60 | 35,484 | 591.40 | 591.3 | - | - | 587.9 | 590.3 | 60 | 589.93 | 0.95% |
| 2025-09-15 | 0 | 587.2 | - | 588.8 | - | - | 0 | 0 | - | 585.7 | - | 587.3 | - | - | 0 | - | 0.48% |
| 2025-09-12 | 0 | 584.4 | - | - | 584.0 | 584.8 | 110 | 64,248 | 584.07 | 583.0 | - | - | 582.6 | 583.3 | 110 | 582.62 | 0.38% |
| 2025-09-11 | 0 | 582.2 | - | - | - | - | 0 | 0 | - | 580.8 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-10 | 0 | 582.2 | - | 583.8 | - | - | 0 | 0 | - | 580.8 | - | 582.4 | - | - | 0 | - | 0.28% |
| 2025-09-09 | 0 | 580.6 | - | - | 580.8 | 580.8 | 10 | 5,808 | 580.80 | 579.2 | - | - | 579.4 | 579.4 | 10 | 579.36 | 0.45% |
| 2025-09-08 | 0 | 578.0 | - | 580.8 | 579.0 | 579.0 | 2 | 1,158 | 579.00 | 576.6 | - | 579.4 | 577.6 | 577.6 | 2 | 577.56 | 0.07% |
| 2025-09-05 | 0 | 577.6 | 577.0 | 580.4 | 576.8 | 576.8 | 10 | 5,768 | 576.80 | 576.2 | 575.6 | 579.0 | 575.4 | 575.4 | 10 | 575.37 | 1.19% |
| 2025-09-04 | 0 | 570.8 | - | 572.4 | 570.6 | 570.6 | 20 | 11,412 | 570.60 | 569.4 | - | 571.0 | 569.2 | 569.2 | 20 | 569.18 | 0.49% |
| 2025-09-03 | 0 | 568.0 | - | 575.4 | - | - | 0 | 0 | - | 566.6 | - | 574.0 | - | - | 0 | - | 0.32% |
| 2025-09-02 | 0 | 566.2 | - | - | - | - | 0 | 0 | - | 564.8 | - | - | - | - | 0 | - | -0.77% |
| 2025-09-01 | 0 | 570.6 | - | 577.8 | 575.0 | 575.0 | 4 | 2,300 | 575.00 | 569.2 | - | 576.4 | 573.6 | 573.6 | 4 | 573.57 | -0.90% |
| 2025-08-29 | 0 | 575.8 | - | 576.8 | 576.4 | 576.4 | 240 | 138,336 | 576.40 | 574.4 | - | 575.4 | 575.0 | 575.0 | 241 | 574.97 | 0.38% |
| 2025-08-28 | 0 | 573.6 | - | 574.8 | 572.0 | 572.0 | 380 | 217,360 | 572.00 | 572.2 | - | 573.4 | 570.6 | 570.6 | 381 | 570.58 | 0.07% |
| 2025-08-27 | 0 | 573.2 | - | - | 573.2 | 573.8 | 170 | 97,498 | 573.52 | 571.8 | - | - | 571.8 | 572.4 | 170 | 572.09 | 0.63% |
| 2025-08-26 | 0 | 569.6 | - | - | - | - | 0 | 0 | - | 568.2 | - | - | - | - | 0 | - | -0.25% |
| 2025-08-25 | 0 | 571.0 | - | - | - | - | 0 | 0 | - | 569.6 | - | - | - | - | 0 | - | 1.46% |
| 2025-08-22 | 0 | 562.8 | - | 578.0 | 560.6 | 560.6 | 48 | 26,908 | 560.58 | 561.4 | - | 576.6 | 559.2 | 559.2 | 48 | 559.19 | -0.71% |
| 2025-08-21 | 0 | 566.8 | - | - | - | - | 0 | 0 | - | 565.4 | - | - | - | - | 0 | - | -0.21% |
| 2025-08-20 | 0 | 568.0 | - | 578.0 | - | - | 0 | 0 | - | 566.6 | - | 576.6 | - | - | 0 | - | -1.53% |
| 2025-08-19 | 0 | 576.8 | - | - | - | - | 0 | 0 | - | 575.4 | - | - | - | - | 0 | - | -0.17% |
| 2025-08-18 | 0 | 577.8 | - | - | 578.0 | 578.0 | 12 | 6,936 | 578.00 | 576.4 | - | - | 576.6 | 576.6 | 12 | 576.57 | -0.45% |
| 2025-08-15 | 0 | 580.4 | - | - | - | - | 0 | 0 | - | 579.0 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 580.4 | - | - | 580.4 | 580.4 | 835 | 484,634 | 580.40 | 579.0 | - | - | 579.0 | 579.0 | 837 | 578.96 | -0.14% |
| 2025-08-13 | 0 | 581.2 | 580.6 | - | 580.4 | 580.4 | 10 | 5,804 | 580.40 | 579.8 | 579.2 | - | 579.0 | 579.0 | 10 | 578.96 | 1.29% |
| 2025-08-12 | 0 | 573.8 | - | 573.8 | - | - | 0 | 0 | - | 572.4 | - | 572.4 | - | - | 0 | - | -0.14% |
| 2025-08-11 | 0 | 574.6 | - | 576.2 | 575.2 | 576.2 | 101 | 58,195 | 576.19 | 573.2 | - | 574.8 | 573.8 | 574.8 | 101 | 574.76 | 0.81% |
| 2025-08-08 | 0 | 570.0 | 564.8 | - | - | - | 0 | 0 | - | 568.6 | 563.4 | - | - | - | 0 | - | 0.14% |
| 2025-08-07 | 0 | 569.2 | 562.0 | - | - | - | 0 | 0 | - | 567.8 | 560.6 | - | - | - | 0 | - | 1.14% |
| 2025-08-06 | 0 | 562.8 | - | - | 564.8 | 564.8 | 100 | 56,480 | 564.80 | 561.4 | - | - | 563.4 | 563.4 | 100 | 563.40 | -0.35% |
| 2025-08-05 | 0 | 564.8 | 556.6 | - | - | - | 0 | 0 | - | 563.4 | 555.2 | - | - | - | 0 | - | 1.44% |
| 2025-08-04 | 0 | 556.8 | - | - | 556.6 | 563.4 | 5 | 2,789 | 557.80 | 555.4 | - | - | 555.2 | 562.0 | 5 | 556.42 | -0.71% |
| 2025-08-01 | 0 | 560.8 | - | - | 563.4 | 576.0 | 401 | 225,936 | 563.43 | 559.4 | - | - | 562.0 | 574.6 | 402 | 562.03 | -2.71% |
| 2025-07-31 | 0 | 576.4 | - | - | 575.4 | 576.0 | 30 | 17,277 | 575.90 | 575.0 | - | - | 574.0 | 574.6 | 30 | 574.47 | 1.44% |
| 2025-07-30 | 0 | 568.2 | - | - | 568.0 | 568.0 | 100 | 56,800 | 568.00 | 566.8 | - | - | 566.6 | 566.6 | 100 | 566.59 | -0.39% |
| 2025-07-29 | 0 | 570.4 | - | - | - | - | 0 | 0 | - | 569.0 | - | - | - | - | 0 | - | 0.18% |
| 2025-07-28 | 0 | 569.4 | - | - | 569.4 | 569.4 | 3 | 1,708 | 569.33 | 568.0 | - | - | 568.0 | 568.0 | 3 | 567.92 | 0.74% |
| 2025-07-25 | 0 | 565.2 | - | - | 564.0 | 566.6 | 144 | 81,340 | 564.86 | 563.8 | - | - | 562.6 | 565.2 | 144 | 563.46 | 0.07% |
| 2025-07-24 | 0 | 564.8 | - | - | - | - | 0 | 0 | - | 563.4 | - | - | - | - | 0 | - | 0.39% |
| 2025-07-23 | 0 | 562.6 | - | - | - | - | 0 | 0 | - | 561.2 | - | - | - | - | 0 | - | -0.18% |
| 2025-07-22 | 0 | 563.6 | 550.0 | - | 564.0 | 564.0 | 14 | 7,896 | 564.00 | 562.2 | 548.6 | - | 562.6 | 562.6 | 14 | 562.60 | 0.11% |
| 2025-07-21 | 0 | 563.0 | - | - | - | - | 0 | 0 | - | 561.6 | - | - | - | - | 0 | - | 0.07% |
| 2025-07-18 | 0 | 562.6 | - | - | 562.8 | 562.8 | 3 | 1,688 | 562.67 | 561.2 | - | - | 561.4 | 561.4 | 3 | 561.27 | 0.79% |
| 2025-07-17 | 0 | 558.2 | - | - | - | - | 0 | 0 | - | 556.8 | - | - | - | - | 0 | - | 0.50% |
| 2025-07-16 | 0 | 555.4 | - | - | 555.8 | 556.0 | 102 | 56,711 | 555.99 | 554.0 | - | - | 554.4 | 554.6 | 102 | 554.61 | -0.68% |
| 2025-07-15 | 0 | 559.2 | - | - | - | - | 0 | 0 | - | 557.8 | - | - | - | - | 0 | - | 1.23% |
| 2025-07-14 | 0 | 552.4 | - | - | 551.4 | 551.4 | 19 | 10,476 | 551.37 | 551.0 | - | - | 550.0 | 550.0 | 19 | 550.00 | -0.14% |
| 2025-07-11 | 0 | 553.2 | - | - | - | - | 0 | 0 | - | 551.8 | - | - | - | - | 0 | - | -0.40% |
| 2025-07-10 | 0 | 555.4 | - | - | 555.4 | 555.4 | 4 | 2,221 | 555.25 | 554.0 | - | - | 554.0 | 554.0 | 4 | 553.87 | 0.47% |
| 2025-07-09 | 0 | 552.8 | 551.8 | - | - | - | 0 | 0 | - | 551.4 | 550.4 | - | - | - | 0 | - | -0.18% |
| 2025-07-08 | 0 | 553.8 | - | - | - | - | 0 | 0 | - | 552.4 | - | - | - | - | 0 | - | 0.07% |
| 2025-07-07 | 0 | 553.4 | - | - | - | - | 0 | 0 | - | 552.0 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 553.4 | - | - | - | - | 0 | 0 | - | 552.0 | - | - | - | - | 0 | - | 0.29% |
| 2025-07-03 | 0 | 551.8 | - | - | - | - | 0 | 0 | - | 550.4 | - | - | - | - | 0 | - | 0.66% |
| 2025-07-02 | 0 | 548.2 | - | - | 551.0 | 553.0 | 5 | 2,757 | 551.40 | 546.8 | - | - | 549.6 | 551.6 | 5 | 550.03 | -0.58% |
| 2025-06-30 | 0 | 551.4 | - | - | 551.6 | 551.6 | 65 | 35,854 | 551.60 | 550.0 | - | - | 550.2 | 550.2 | 65 | 550.23 | 0.66% |
| 2025-06-27 | 0 | 547.8 | - | - | - | - | 0 | 0 | - | 546.4 | - | - | - | - | 0 | - | 0.92% |
| 2025-06-26 | 0 | 542.8 | - | - | 541.4 | 541.4 | 3 | 1,624 | 541.33 | 541.5 | - | - | 540.1 | 540.1 | 3 | 539.99 | 0.52% |
| 2025-06-25 | 0 | 540.0 | - | - | - | - | 0 | 0 | - | 538.7 | - | - | - | - | 0 | - | 0.52% |
| 2025-06-24 | 0 | 537.2 | - | - | - | - | 0 | 0 | - | 535.9 | - | - | - | - | 0 | - | 1.74% |
| 2025-06-23 | 0 | 528.0 | - | - | - | - | 0 | 0 | - | 526.7 | - | - | - | - | 0 | - | -0.08% |
| 2025-06-20 | 0 | 528.4 | - | - | - | - | 0 | 0 | - | 527.1 | - | - | - | - | 0 | - | 0.65% |
| 2025-06-19 | 0 | 525.6 | - | - | 527.2 | 527.2 | 8 | 4,217 | 527.13 | 523.7 | - | - | 525.3 | 525.3 | 8 | 525.23 | -0.98% |
| 2025-06-18 | 0 | 530.8 | - | - | - | - | 0 | 0 | - | 528.9 | - | - | - | - | 0 | - | -0.04% |
| 2025-06-17 | 0 | 531.0 | - | - | - | - | 0 | 0 | - | 529.1 | - | - | - | - | 0 | - | 0.19% |
| 2025-06-16 | 0 | 530.0 | - | - | 528.2 | 528.2 | 1 | 528 | 528.00 | 528.1 | - | - | 526.3 | 526.3 | 1 | 526.10 | 0.61% |
| 2025-06-13 | 0 | 526.8 | - | - | - | - | 0 | 0 | - | 524.9 | - | - | - | - | 0 | - | -0.64% |
| 2025-06-12 | 0 | 530.2 | - | - | 534.0 | 534.0 | 15 | 8,010 | 534.00 | 528.3 | - | - | 532.1 | 532.1 | 15 | 532.08 | -0.64% |
| 2025-06-11 | 0 | 533.6 | - | - | - | - | 0 | 0 | - | 531.7 | - | - | - | - | 0 | - | 0.68% |
| 2025-06-10 | 0 | 530.0 | - | - | - | - | 0 | 0 | - | 528.1 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 530.0 | - | - | - | - | 0 | 0 | - | 528.1 | - | - | - | - | 0 | - | 0.65% |
| 2025-06-06 | 0 | 526.6 | - | - | 524.6 | 524.6 | 280 | 146,888 | 524.60 | 524.7 | - | - | 522.7 | 522.7 | 281 | 522.71 | -0.64% |
| 2025-06-05 | 0 | 530.0 | - | - | 529.8 | 529.8 | 70 | 37,086 | 529.80 | 528.1 | - | - | 527.9 | 527.9 | 70 | 527.89 | 0.45% |
| 2025-06-04 | 0 | 527.6 | - | - | 526.8 | 527.4 | 337 | 177,649 | 527.15 | 525.7 | - | - | 524.9 | 525.5 | 338 | 525.25 | 1.31% |
| 2025-06-03 | 0 | 520.8 | - | - | - | - | 0 | 0 | - | 518.9 | - | - | - | - | 0 | - | 0.97% |
| 2025-06-02 | 0 | 515.8 | - | - | 516.4 | 519.2 | 1,701 | 878,559 | 516.50 | 513.9 | - | - | 514.5 | 517.3 | 1,707 | 514.63 | -0.65% |
| 2025-05-30 | 0 | 519.2 | - | - | 530.0 | 530.0 | 4 | 2,120 | 530.00 | 517.3 | - | - | 528.1 | 528.1 | 4 | 528.09 | -2.11% |
| 2025-05-29 | 0 | 530.4 | - | - | - | - | 0 | 0 | - | 528.5 | - | - | - | - | 0 | - | 1.96% |
| 2025-05-28 | 0 | 520.2 | - | - | - | - | 0 | 0 | - | 518.3 | - | - | - | - | 0 | - | 0.46% |
| 2025-05-27 | 0 | 517.8 | - | - | - | - | 0 | 0 | - | 515.9 | - | - | - | - | 0 | - | 0.31% |
| 2025-05-26 | 0 | 516.2 | - | - | - | - | 0 | 0 | - | 514.3 | - | - | - | - | 0 | - | 0.31% |
| 2025-05-23 | 0 | 514.6 | - | - | - | - | 0 | 0 | - | 512.7 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 514.6 | - | - | - | - | 0 | 0 | - | 512.7 | - | - | - | - | 0 | - | -0.69% |
| 2025-05-21 | 0 | 518.2 | - | - | - | - | 0 | 0 | - | 516.3 | - | - | - | - | 0 | - | -0.35% |
| 2025-05-20 | 0 | 520.0 | - | - | 519.4 | 521.0 | 345 | 179,506 | 520.31 | 518.1 | - | - | 517.5 | 519.1 | 346 | 518.43 | 1.17% |
| 2025-05-19 | 0 | 514.0 | - | 520.0 | 513.8 | 513.8 | 62 | 31,855 | 513.79 | 512.1 | - | 518.1 | 511.9 | 511.9 | 62 | 511.94 | -1.12% |
| 2025-05-16 | 0 | 519.8 | - | - | - | - | 0 | 0 | - | 517.9 | - | - | - | - | 0 | - | 0.78% |
| 2025-05-15 | 0 | 515.8 | - | - | - | - | 0 | 0 | - | 513.9 | - | - | - | - | 0 | - | -0.19% |
| 2025-05-14 | 0 | 516.8 | - | - | 517.2 | 517.2 | 3 | 1,551 | 517.00 | 514.9 | - | - | 515.3 | 515.3 | 3 | 515.14 | 2.30% |
| 2025-05-13 | 0 | 505.2 | - | - | - | - | 0 | 0 | - | 503.4 | - | - | - | - | 0 | - | 0.20% |
| 2025-05-12 | 0 | 504.2 | - | - | - | - | 0 | 0 | - | 502.4 | - | - | - | - | 0 | - | 3.05% |
| 2025-05-09 | 0 | 489.3 | - | - | - | - | 0 | 0 | - | 487.5 | - | - | - | - | 0 | - | 0.10% |
| 2025-05-08 | 0 | 488.8 | - | - | - | - | 0 | 0 | - | 487.0 | - | - | - | - | 0 | - | 0.85% |
| 2025-05-07 | 0 | 484.7 | - | - | - | - | 0 | 0 | - | 483.0 | - | - | - | - | 0 | - | 0.50% |
| 2025-05-06 | 0 | 482.3 | - | - | - | - | 0 | 0 | - | 480.6 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-02 | 0 | 482.3 | - | - | 482.4 | 483.4 | 24 | 11,597 | 483.21 | 480.6 | - | - | 480.7 | 481.7 | 24 | 481.47 | 1.67% |
| 2025-04-30 | 0 | 474.4 | - | - | - | - | 0 | 0 | - | 472.7 | - | - | - | - | 0 | - | -0.04% |
| 2025-04-29 | 0 | 474.6 | - | - | 474.1 | 474.2 | 40 | 18,966 | 474.15 | 472.9 | - | - | 472.4 | 472.5 | 40 | 472.44 | 0.68% |
| 2025-04-28 | 0 | 471.4 | - | - | 472.2 | 472.2 | 104 | 49,108 | 472.19 | 469.7 | - | - | 470.5 | 470.5 | 104 | 470.49 | 0.36% |
| 2025-04-25 | 0 | 469.7 | 468.6 | - | - | - | 0 | 0 | - | 468.0 | 466.9 | - | - | - | 0 | - | 3.94% |
| 2025-04-24 | 0 | 451.9 | - | - | - | - | 0 | 0 | - | 450.3 | - | - | - | - | 0 | - | -0.48% |
| 2025-04-23 | 0 | 454.1 | 451.5 | - | - | - | 0 | 0 | - | 452.5 | 449.9 | - | - | - | 0 | - | 3.75% |
| 2025-04-22 | 0 | 437.7 | - | - | - | - | 0 | 0 | - | 436.1 | - | - | - | - | 0 | - | -2.71% |
| 2025-04-17 | 0 | 449.9 | - | - | - | - | 0 | 0 | - | 448.3 | - | - | - | - | 0 | - | 0.47% |
| 2025-04-16 | 0 | 447.8 | - | - | 449.4 | 449.4 | 66 | 29,660 | 449.39 | 446.2 | - | - | 447.8 | 447.8 | 66 | 447.77 | -2.53% |
| 2025-04-15 | 0 | 459.4 | - | - | - | - | 0 | 0 | - | 457.7 | - | - | - | - | 0 | - | -0.67% |
| 2025-04-14 | 0 | 462.5 | - | - | - | - | 0 | 0 | - | 460.8 | - | - | - | - | 0 | - | 3.12% |
| 2025-04-11 | 0 | 448.5 | - | - | 442.5 | 445.5 | 136 | 60,384 | 444.00 | 446.9 | - | - | 440.9 | 443.9 | 136 | 442.40 | -1.86% |
| 2025-04-10 | 0 | 457.0 | - | - | 462.0 | 462.0 | 1 | 462 | 462.00 | 455.4 | - | - | 460.3 | 460.3 | 1 | 460.34 | 9.25% |
| 2025-04-09 | 0 | 418.3 | - | - | 414.7 | 417.8 | 146 | 60,772 | 416.25 | 416.8 | - | - | 413.2 | 416.3 | 147 | 414.75 | -3.04% |
| 2025-04-08 | 0 | 431.4 | - | - | - | - | 0 | 0 | - | 429.8 | - | - | - | - | 0 | - | 7.13% |
| 2025-04-07 | 0 | 402.7 | - | - | 399.2 | 408.4 | 857 | 345,726 | 403.41 | 401.2 | - | - | 397.8 | 406.9 | 860 | 401.96 | -12.63% |
| 2025-04-03 | 0 | 460.9 | - | - | - | - | 0 | 0 | - | 459.2 | - | - | - | - | 0 | - | -2.14% |
| 2025-04-02 | 0 | 471.0 | - | - | - | - | 0 | 0 | - | 469.3 | - | - | - | - | 0 | - | 0.68% |
| 2025-04-01 | 0 | 467.8 | - | - | 468.1 | 468.1 | 120 | 56,172 | 468.10 | 466.1 | - | - | 466.4 | 466.4 | 120 | 466.41 | 0.71% |
| 2025-03-31 | 0 | 464.5 | - | - | - | - | 0 | 0 | - | 462.8 | - | - | - | - | 0 | - | -2.99% |
| 2025-03-28 | 0 | 478.8 | - | - | 481.8 | 481.8 | 1 | 481 | 481.00 | 477.1 | - | - | 480.1 | 480.1 | 1 | 479.27 | -1.07% |
| 2025-03-27 | 0 | 484.0 | - | - | 484.5 | 484.5 | 62 | 30,039 | 484.50 | 482.3 | - | - | 482.8 | 482.8 | 62 | 482.75 | -1.89% |
| 2025-03-26 | 0 | 493.3 | - | - | 493.3 | 493.3 | 50 | 24,665 | 493.30 | 491.5 | - | - | 491.5 | 491.5 | 50 | 491.52 | 0.74% |
| 2025-03-25 | 0 | 489.7 | - | - | - | - | 0 | 0 | - | 487.9 | - | - | - | - | 0 | - | 0.84% |
| 2025-03-24 | 0 | 485.6 | - | - | 484.3 | 484.8 | 903 | 437,529 | 484.53 | 483.9 | - | - | 482.6 | 483.1 | 906 | 482.78 | 1.44% |
| 2025-03-21 | 0 | 478.7 | - | - | - | - | 0 | 0 | - | 477.0 | - | - | - | - | 0 | - | -0.72% |
| 2025-03-20 | 0 | 482.9 | - | - | - | - | 0 | 0 | - | 480.4 | - | - | - | - | 0 | - | 1.81% |
| 2025-03-19 | 0 | 474.3 | - | - | - | - | 0 | 0 | - | 471.9 | - | - | - | - | 0 | - | -1.45% |
| 2025-03-18 | 0 | 481.3 | - | - | 480.7 | 480.7 | 132 | 63,452 | 480.70 | 478.9 | - | - | 478.3 | 478.3 | 133 | 478.26 | 0.88% |
| 2025-03-17 | 0 | 477.1 | - | - | 477.4 | 477.4 | 132 | 63,016 | 477.39 | 474.7 | - | - | 475.0 | 475.0 | 133 | 474.97 | 1.02% |
| 2025-03-14 | 0 | 472.3 | - | - | 472.7 | 473.1 | 64 | 30,258 | 472.78 | 469.9 | - | - | 470.3 | 470.7 | 64 | 470.38 | -0.15% |
| 2025-03-13 | 0 | 473.0 | 471.0 | - | 477.3 | 477.4 | 264 | 126,020 | 477.35 | 470.6 | 468.6 | - | 474.9 | 475.0 | 265 | 474.92 | -0.13% |
| 2025-03-12 | 0 | 473.6 | - | - | 472.9 | 473.9 | 397 | 187,978 | 473.50 | 471.2 | - | - | 470.5 | 471.5 | 399 | 471.09 | -0.15% |
| 2025-03-11 | 0 | 474.3 | - | - | - | - | 0 | 0 | - | 471.9 | - | - | - | - | 0 | - | -3.03% |
| 2025-03-10 | 0 | 489.1 | - | - | - | - | 0 | 0 | - | 486.6 | - | - | - | - | 0 | - | -0.33% |
| 2025-03-07 | 0 | 490.7 | - | - | - | - | 0 | 0 | - | 488.2 | - | - | - | - | 0 | - | -1.72% |
| 2025-03-06 | 0 | 499.3 | - | - | - | - | 0 | 0 | - | 496.8 | - | - | - | - | 0 | - | 0.02% |
| 2025-03-05 | 0 | 499.2 | - | - | - | - | 0 | 0 | - | 496.7 | - | - | - | - | 0 | - | 0.22% |
| 2025-03-04 | 0 | 498.1 | - | - | - | - | 0 | 0 | - | 495.6 | - | - | - | - | 0 | - | -2.14% |
| 2025-03-03 | 0 | 509.0 | - | - | - | - | 0 | 0 | - | 506.4 | - | - | - | - | 0 | - | 1.52% |
| 2025-02-28 | 0 | 501.4 | - | - | - | - | 0 | 0 | - | 498.9 | - | - | - | - | 0 | - | -2.94% |
| 2025-02-27 | 0 | 516.6 | - | - | 514.6 | 514.6 | 2 | 1,029 | 514.50 | 514.0 | - | - | 512.0 | 512.0 | 2 | 511.89 | -0.04% |
| 2025-02-26 | 0 | 516.8 | 509.0 | 528.0 | 515.8 | 517.8 | 150 | 77,470 | 516.47 | 514.2 | 506.4 | 525.3 | 513.2 | 515.2 | 151 | 513.84 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy