CoinXview المحفظةApp
AR
العملة: 1,241المنصات: 22القيمة السوقية: $2.54T +0.07%حجم التداول 24h: $22.97Bالاستحواذ: BTC 58.8% ETH 10.1%رسوم الغاز لـ ETH: 0.09 gweiالخوف والجشع: 47/100

سجل أسعار Vanguard xStock (VTIX)

أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ VTIX. عرض آخر 365 يوم.

العوائد الشهرية VTIX

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026+1.7%-0.7%-5.0%+9.7%+4.6%-0.1%-1.0%+4.2%-0.6%-0.7%-2.8%—+9%
2025———————+2.2%+3.3%+2.4%+0.3%+0.3%+9%

التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.

تنزيل السجل الكامل (CSV، يُفتح في Excel)

التاريخالافتتاحالأعلىالأدنىالإغلاقحجم التداولالتغيير
09‏/11‏/2026$370.24$375.07$355.89 $372.71$10.38K+0.67%
08‏/11‏/2026$371.97$371.97$369.84 $369.86$644.43-0.57%
07‏/11‏/2026$364.31$372.82$354.68 $371.97$926.42+2.10%
06‏/11‏/2026$371.49$371.49$349.17 $364.51$19.84K-1.88%
05‏/11‏/2026$376.30$383.57$363.82 $364.18$32.15K-3.22%
04‏/11‏/2026$371.33$378.54$368.62 $375.97$14.28K+1.25%
03‏/11‏/2026$377.43$380.99$366.85 $366.85$12.72K-2.80%
02‏/11‏/2026$384.00$384.00$370.68 $377.23$9.61K-1.76%
01‏/11‏/2026$383.54$385.26$382.29 $384.80$322.62+0.33%
31‏/10‏/2026$375.34$383.58$370.43 $382.32$1.07K+1.86%
30‏/10‏/2026$380.66$385.57$370.98 $373.26$15.43K-1.94%
29‏/10‏/2026$383.41$385.14$380.01 $380.03$9.59K-0.88%
28‏/10‏/2026$382.75$383.58$382.55 $383.34$10.30K+0.15%
27‏/10‏/2026$380.49$383.16$379.01 $382.93$12.75K+0.64%
26‏/10‏/2026$379.00$380.99$378.64 $379.71$9.60K+0.19%
25‏/10‏/2026$380.00$380.00$376.01 $379.12$470.23-0.23%
24‏/10‏/2026$380.37$383.57$379.04 $380.31$742.98-0.02%
23‏/10‏/2026$380.80$387.15$373.24 $380.18$11.98K-0.16%
22‏/10‏/2026$381.24$384.66$380.00 $380.25$15.94K-0.26%
21‏/10‏/2026$387.20$387.20$380.02 $380.96$18.90K-1.61%
20‏/10‏/2026$377.85$384.05$373.68 $381.66$20.66K+1.01%
19‏/10‏/2026$373.99$383.07$373.20 $378.22$11.57K+1.13%
18‏/10‏/2026$379.32$381.45$370.59 $373.69$628.44-1.48%
17‏/10‏/2026$382.55$383.17$380.21 $381.17$2.24K-0.36%
16‏/10‏/2026$387.20$387.20$378.34 $378.84$14.94K-2.16%
15‏/10‏/2026$384.19$389.10$380.00 $387.14$10.83K+0.77%
14‏/10‏/2026$386.78$388.94$383.70 $384.08$16.13K-0.70%
13‏/10‏/2026$386.37$390.85$384.55 $386.46$17.82K+0.02%
12‏/10‏/2026$386.00$389.99$384.19 $386.19$14.73K+0.05%
11‏/10‏/2026$387.11$387.75$383.59 $384.70$514.78-0.62%
10‏/10‏/2026$389.09$389.09$385.40 $387.85$1.07K-0.32%
09‏/10‏/2026$387.37$390.85$386.70 $388.12$14.48K+0.19%
08‏/10‏/2026$384.39$389.31$384.15 $388.00$21.01K+0.94%
07‏/10‏/2026$388.61$390.62$384.11 $384.76$16.05K-0.99%
06‏/10‏/2026$385.88$390.85$385.82 $388.46$17.64K+0.67%
05‏/10‏/2026$376.00$392.11$376.00 $386.20$24.11K+2.71%
04‏/10‏/2026$384.00$450.00$356.57 $375.00$38.16K-2.34%
03‏/10‏/2026$387.35$387.81$384.21 $384.47$465.69-0.74%
02‏/10‏/2026$386.09$390.86$384.03 $385.93$17.30K-0.04%
01‏/10‏/2026$385.10$387.20$380.00 $386.09$12.29K+0.26%
30‏/09‏/2026$384.94$385.99$382.01 $384.53$13.14K-0.11%
29‏/09‏/2026$385.91$389.05$374.01 $384.91$23.26K-0.26%
28‏/09‏/2026$384.31$387.19$382.12 $385.48$11.85K+0.30%
27‏/09‏/2026$386.17$386.17$384.22 $384.49$3.86K-0.44%
26‏/09‏/2026$380.02$387.15$380.00 $385.44$5.34K+1.43%
25‏/09‏/2026$384.35$385.80$376.23 $383.65$18.48K-0.18%
24‏/09‏/2026$385.89$385.97$383.61 $384.29$19.78K-0.41%
23‏/09‏/2026$386.30$387.99$383.60 $385.29$23.68K-0.26%
22‏/09‏/2026$386.72$390.85$385.31 $385.99$26.26K-0.19%
21‏/09‏/2026$388.92$391.28$383.59 $386.85$23.35K-0.53%
20‏/09‏/2026$380.01$395.82$365.28 $390.00$5.18K+2.63%
19‏/09‏/2026$379.15$383.58$378.64 $381.91$9.99K+0.73%
18‏/09‏/2026$379.67$381.99$378.79 $381.16$31.46K+0.39%
17‏/09‏/2026$379.99$383.58$371.80 $380.33$44.11K+0.09%
16‏/09‏/2026$377.43$379.99$376.12 $379.40$39.27K+0.52%
15‏/09‏/2026$378.03$379.30$376.29 $378.42$50.28K+0.10%
14‏/09‏/2026$371.95$383.58$371.92 $378.18$34.84K+1.67%
13‏/09‏/2026$387.19$387.19$364.67 $370.00$2.32K-4.44%
12‏/09‏/2026$386.32$387.20$380.04 $386.07$2.43K-0.06%
11‏/09‏/2026$381.99$387.20$379.64 $385.92$43.48K+1.03%
10‏/09‏/2026$377.70$382.00$377.70 $379.71$46.49K+0.53%
09‏/09‏/2026$383.03$391.26$376.18 $378.17$49.56K-1.27%
08‏/09‏/2026$389.44$392.97$378.01 $382.74$43.00K-1.72%
07‏/09‏/2026$385.22$391.94$383.44 $388.88$4.21K+0.95%
06‏/09‏/2026$385.71$385.71$382.19 $384.16$523.08-0.40%
05‏/09‏/2026$385.71$385.71$384.00 $385.71$1.26K+0.00%
04‏/09‏/2026$386.09$387.83$384.01 $385.18$36.92K-0.24%
03‏/09‏/2026$387.83$387.83$381.15 $386.25$47.50K-0.41%
02‏/09‏/2026$384.21$387.83$382.00 $385.88$46.99K+0.43%
01‏/09‏/2026$386.90$391.38$380.00 $383.95$43.43K-0.76%
31‏/08‏/2026$383.71$391.66$383.71 $386.12$29.05K+0.63%
30‏/08‏/2026$383.87$385.46$383.87 $384.27$756.46+0.10%
29‏/08‏/2026$385.74$385.74$383.71 $384.14$1.49K-0.41%
28‏/08‏/2026$392.00$396.00$383.86 $385.59$39.21K-1.64%
27‏/08‏/2026$387.27$392.91$387.19 $389.16$43.04K+0.49%
26‏/08‏/2026$387.69$391.33$386.46 $386.96$40.44K-0.19%
25‏/08‏/2026$386.47$388.80$386.29 $387.23$36.46K+0.20%
24‏/08‏/2026$384.29$387.83$379.64 $386.51$23.62K+0.58%
23‏/08‏/2026$382.78$385.25$382.71 $384.05$1.35K+0.33%
22‏/08‏/2026$384.04$384.79$380.83 $382.71$1.89K-0.35%
21‏/08‏/2026$385.16$390.82$381.05 $384.58$62.65K-0.15%
20‏/08‏/2026$389.65$394.33$383.71 $385.55$255.83K-1.05%
19‏/08‏/2026$388.13$392.31$387.52 $390.12$44.40K+0.51%
18‏/08‏/2026$391.58$395.71$383.71 $388.22$44.66K-0.86%
17‏/08‏/2026$388.80$397.99$387.58 $391.85$31.41K+0.78%
16‏/08‏/2026$388.44$389.65$386.52 $388.59$807.47+0.04%
15‏/08‏/2026$388.10$389.61$386.73 $388.11$1.54K+0.00%
14‏/08‏/2026$388.75$392.08$385.07 $387.64$47.81K-0.29%
13‏/08‏/2026$388.39$396.96$386.78 $388.66$46.61K+0.07%
12‏/08‏/2026$387.71$394.52$383.74 $388.78$51.56K+0.28%
11‏/08‏/2026$390.59$395.54$384.29 $387.71$42.06K-0.74%
10‏/08‏/2026$385.95$395.25$385.21 $390.00$25.14K+1.05%
09‏/08‏/2026$386.45$387.83$384.23 $385.17$848.30-0.33%
08‏/08‏/2026$386.31$387.75$385.53 $386.62$951.18+0.08%
07‏/08‏/2026$396.25$401.73$384.88 $388.51$55.15K-1.95%
06‏/08‏/2026$387.09$394.03$386.60 $387.73$43.61K+0.17%
05‏/08‏/2026$386.85$387.82$382.94 $386.68$40.93K-0.04%
04‏/08‏/2026$378.17$387.83$376.77 $386.39$35.92K+2.17%
03‏/08‏/2026$371.55$378.18$368.27 $378.17$18.95K+1.78%
02‏/08‏/2026$371.15$371.60$370.87 $370.97$594.86-0.05%
01‏/08‏/2026$370.50$371.61$370.07 $371.28$793.33+0.21%
31‏/07‏/2026$369.12$371.61$364.00 $370.24$33.62K+0.30%
30‏/07‏/2026$368.12$371.61$364.17 $369.46$40.50K+0.36%
29‏/07‏/2026$370.41$370.73$364.76 $365.09$31.51K-1.44%
28‏/07‏/2026$368.58$371.87$367.85 $370.34$24.25K+0.48%
27‏/07‏/2026$368.76$375.60$367.71 $368.57$29.98K-0.05%
26‏/07‏/2026$369.02$370.07$367.66 $370.06$448.29+0.28%
25‏/07‏/2026$368.21$370.07$367.67 $368.91$1.41K+0.19%
24‏/07‏/2026$369.28$375.53$368.09 $372.66$35.61K+0.92%
23‏/07‏/2026$373.15$373.82$367.68 $368.58$28.67K-1.22%
22‏/07‏/2026$373.60$374.77$372.19 $373.34$30.10K-0.07%
21‏/07‏/2026$375.59$375.59$369.79 $373.16$27.67K-0.65%
20‏/07‏/2026$370.99$375.59$367.84 $375.58$28.49K+1.24%
19‏/07‏/2026$372.36$375.59$367.66 $371.01$628.39-0.36%
18‏/07‏/2026$372.51$375.59$367.94 $374.25$717.07+0.47%
17‏/07‏/2026$374.21$375.59$368.22 $369.64$30.79K-1.22%
16‏/07‏/2026$374.81$377.49$374.15 $374.21$16.79K-0.16%
15‏/07‏/2026$375.40$377.55$372.26 $376.98$23.38K+0.42%
14‏/07‏/2026$375.54$378.17$372.53 $375.53$4.40K-0.00%
13‏/07‏/2026$372.91$379.62$371.62 $378.17$5.50K+1.41%
12‏/07‏/2026$376.13$377.52$375.59 $376.39$291.99+0.07%
11‏/07‏/2026$376.55$377.52$376.13 $376.17$324.97-0.10%
10‏/07‏/2026$375.38$379.62$371.64 $375.78$3.00K+0.11%
09‏/07‏/2026$371.90$379.63$371.65 $372.52$3.89K+0.17%
08‏/07‏/2026$373.48$379.62$371.68 $374.87$5.14K+0.37%
07‏/07‏/2026$376.05$378.44$372.20 $372.57$4.92K-0.93%
06‏/07‏/2026$375.59$379.41$370.03 $375.39$4.74K-0.05%
05‏/07‏/2026$374.09$374.09$371.43 $371.43$72.57-0.71%
04‏/07‏/2026$373.12$374.09$372.11 $372.69$223.31-0.12%
03‏/07‏/2026$372.75$374.09$372.32 $374.09$2.01K+0.36%
02‏/07‏/2026$372.60$375.56$369.83 $373.30$6.32K+0.19%
01‏/07‏/2026$374.08$375.59$368.84 $370.22$4.91K-1.03%
30‏/06‏/2026$371.29$375.59$369.45 $375.06$4.11K+1.02%
29‏/06‏/2026$368.88$371.56$367.33 $370.83$6.98K+0.53%
28‏/06‏/2026$367.33$367.33$367.33 $367.33—+0.00%
27‏/06‏/2026$364.98$371.02$364.98 $367.33$164.85+0.64%
26‏/06‏/2026$371.57$371.60$363.99 $369.42$2.44K-0.58%
25‏/06‏/2026$367.07$369.69$363.99 $363.99$151.50-0.84%
24‏/06‏/2026$367.67$367.67$367.66 $367.66$344.13-0.00%
23‏/06‏/2026$367.81$367.81$367.67 $367.67$27.95-0.04%
22‏/06‏/2026$367.68$375.56$367.66 $367.97$463.95+0.08%
21‏/06‏/2026$373.74$373.74$373.74 $373.74$1.12+0.00%
20‏/06‏/2026$375.13$375.13$369.47 $374.42$50.85-0.19%
19‏/06‏/2026$372.95$372.95$372.95 $372.95—+0.00%
18‏/06‏/2026$367.68$372.95$367.68 $372.95$15.20+1.43%
17‏/06‏/2026$375.59$375.59$373.58 $375.10$10.88-0.13%
16‏/06‏/2026$373.58$373.58$373.58 $373.58$9.34+0.00%
15‏/06‏/2026$367.66$375.33$363.79 $371.89$597.25+1.15%
14‏/06‏/2026$367.66$367.66$367.66 $367.66$33.82+0.00%
13‏/06‏/2026$366.74$367.66$366.74 $366.99$1.09K+0.07%
12‏/06‏/2026$362.97$367.56$362.96 $367.56$246.48+1.26%
11‏/06‏/2026$363.76$367.63$359.91 $359.91$68.16-1.06%
10‏/06‏/2026$369.23$371.61$369.23 $370.94$171.58+0.46%
09‏/06‏/2026$383.70$383.70$363.76 $370.19$2.38K-3.52%
08‏/06‏/2026$395.95$435.14$380.60 $380.61$1.24K-3.87%
07‏/06‏/2026$393.22$395.75$393.22 $395.75$7.89+0.64%
06‏/06‏/2026$380.82$392.04$380.61 $380.61$15.11-0.06%
05‏/06‏/2026$380.61$393.86$380.60 $380.62$90.15+0.00%
04‏/06‏/2026$427.49$432.27$380.22 $380.61$1.76K-10.97%
03‏/06‏/2026$372.86$389.18$372.86 $389.17$180.99+4.37%
02‏/06‏/2026$370.34$384.19$367.14 $372.62$90.65+0.62%
01‏/06‏/2026$375.48$392.90$365.73 $370.46$223.57-1.34%
31‏/05‏/2026$380.96$386.45$375.48 $375.55$76.72-1.42%
30‏/05‏/2026$386.31$436.89$371.22 $380.97$770.78-1.38%
29‏/05‏/2026$391.42$418.69$377.75 $393.40$40.53+0.51%
28‏/05‏/2026$380.09$390.60$376.15 $376.15$57.18-1.04%
27‏/05‏/2026$372.91$415.90$372.90 $380.08$2.04K+1.92%
26‏/05‏/2026$403.63$407.69$367.72 $371.82$657.88-7.88%
25‏/05‏/2026$377.17$400.18$367.55 $367.55$253.41-2.55%
24‏/05‏/2026$378.14$378.14$378.14 $378.14$3.40+0.00%
23‏/05‏/2026$364.36$364.36$364.36 $364.36—+0.00%
22‏/05‏/2026$364.36$364.36$364.36 $364.36—+0.00%
21‏/05‏/2026$364.36$364.36$364.36 $364.36—+0.00%
20‏/05‏/2026$364.36$364.36$364.36 $364.36$5.83+0.00%
19‏/05‏/2026$364.21$364.21$364.21 $364.21$3.64+0.00%
18‏/05‏/2026$363.48$368.11$363.48 $368.11$39.94+1.27%
17‏/05‏/2026$365.96$365.96$365.73 $365.73$19.02-0.06%
16‏/05‏/2026$365.93$365.96$365.93 $365.96$881.23+0.01%
15‏/05‏/2026$367.19$368.68$365.75 $368.68$48.85+0.41%
14‏/05‏/2026$368.63$368.63$368.63 $368.63$5.90+0.00%
13‏/05‏/2026$366.93$369.47$366.92 $369.47$11.39+0.69%
12‏/05‏/2026$364.40$364.40$364.35 $364.35$68.87-0.01%
11‏/05‏/2026$364.38$374.26$364.38 $374.26$171.71+2.71%
10‏/05‏/2026$365.55$365.55$365.55 $365.55—+0.00%
09‏/05‏/2026$365.55$365.55$365.55 $365.55$28.51+0.00%
08‏/05‏/2026$366.18$367.48$366.18 $367.48$13.95+0.36%
07‏/05‏/2026$363.47$366.92$363.46 $366.92$17.12+0.95%
06‏/05‏/2026$365.29$365.30$365.29 $365.30$126.03+0.00%
05‏/05‏/2026$358.86$364.09$356.14 $359.62$999.00+0.21%
04‏/05‏/2026$363.49$364.35$349.19 $355.86$630.83-2.10%
03‏/05‏/2026$358.14$358.14$358.14 $358.14$799.01+0.00%
02‏/05‏/2026$357.70$358.37$357.70 $357.70$51.88+0.00%
01‏/05‏/2026$359.09$359.09$359.09 $359.09$43.81+0.00%
30‏/04‏/2026$352.76$352.76$352.76 $352.76—+0.00%
29‏/04‏/2026$352.76$352.76$352.76 $352.76$434.95+0.00%
28‏/04‏/2026$354.38$358.09$352.68 $352.68$192.75-0.48%
27‏/04‏/2026$353.97$354.89$353.93 $354.89$47.83+0.26%
26‏/04‏/2026$355.22$355.22$355.22 $355.22$34.81+0.00%
25‏/04‏/2026$355.36$355.36$355.36 $355.36$5.69+0.00%
24‏/04‏/2026$351.08$354.05$351.08 $354.05$42.98+0.85%
23‏/04‏/2026$354.05$354.05$351.30 $351.30$43.41-0.78%
22‏/04‏/2026$352.68$353.83$352.68 $353.83$16.59+0.33%
21‏/04‏/2026$353.94$355.43$351.30 $351.30$51.57-0.75%
20‏/04‏/2026$351.30$352.86$351.30 $352.86$24.29+0.44%
19‏/04‏/2026$354.05$356.80$348.58 $348.58$268.14-1.54%
18‏/04‏/2026$354.04$354.04$351.33 $352.00$7.41-0.58%
17‏/04‏/2026$349.91$352.68$347.18 $352.68$3.04K+0.79%
16‏/04‏/2026$348.54$349.91$344.43 $348.64$9.14K+0.03%
15‏/04‏/2026$343.97$348.55$343.60 $348.55$9.41K+1.33%
14‏/04‏/2026$340.47$345.79$339.54 $345.79$9.42K+1.56%
13‏/04‏/2026$334.78$341.66$332.03 $340.64$9.95K+1.75%
12‏/04‏/2026$332.06$334.78$332.02 $332.03$9.23K-0.01%
11‏/04‏/2026$332.03$334.78$332.03 $332.06$9.19K+0.01%
10‏/04‏/2026$334.66$334.78$332.02 $334.78$9.55K+0.04%
09‏/04‏/2026$333.41$338.49$332.02 $332.02$8.67K-0.42%
08‏/04‏/2026$327.24$336.15$325.15 $333.41$8.69K+1.89%
07‏/04‏/2026$325.14$329.26$323.02 $325.15$17.43K+0.00%
06‏/04‏/2026$346.56$346.67$325.14 $327.86$9.77K-5.40%
05‏/04‏/2026$351.31$352.69$344.42 $344.43$9.71K-1.96%
04‏/04‏/2026$322.38$362.93$320.02 $352.69$17.81K+9.40%
03‏/04‏/2026$319.63$322.38$319.63 $319.90$9.11K+0.08%
02‏/04‏/2026$325.15$327.89$319.63 $319.63$9.55K-1.70%
01‏/04‏/2026$321.44$327.89$321.02 $325.41$9.32K+1.24%
31‏/03‏/2026$319.64$329.27$316.88 $323.76$9.45K+1.29%
30‏/03‏/2026$322.29$322.39$319.63 $319.64$9.11K-0.82%
29‏/03‏/2026$318.27$325.14$318.26 $319.64$9.47K+0.43%
28‏/03‏/2026$323.75$323.75$318.26 $318.27$9.27K-1.69%
27‏/03‏/2026$323.21$323.76$321.01 $323.75$9.36K+0.17%
26‏/03‏/2026$319.65$330.64$319.65 $321.02$9.26K+0.43%
25‏/03‏/2026$322.32$322.39$319.65 $322.39$7.35K+0.02%
24‏/03‏/2026$325.15$327.85$319.64 $319.65$9.49K-1.69%
23‏/03‏/2026$334.79$337.53$316.88 $327.63$9.68K-2.14%
22‏/03‏/2026$333.41$337.53$333.41 $334.79$9.07K+0.41%
21‏/03‏/2026$329.25$336.15$329.25 $333.41$6.64K+1.26%
20‏/03‏/2026$328.99$329.27$326.55 $329.25$8.96K+0.08%
19‏/03‏/2026$326.63$329.26$326.55 $326.59$9.02K-0.01%
18‏/03‏/2026$327.90$330.65$326.52 $329.26$9.17K+0.41%
17‏/03‏/2026$338.64$338.64$321.02 $327.90$7.30K-3.17%
16‏/03‏/2026$335.89$338.64$329.27 $336.16$9.23K+0.08%
15‏/03‏/2026$332.01$337.53$329.27 $335.98$9.21K+1.20%
14‏/03‏/2026$329.28$332.01$329.27 $329.28$9.00K+0.00%
13‏/03‏/2026$332.01$332.01$327.89 $329.28$9.97K-0.82%
12‏/03‏/2026$333.40$336.14$329.27 $329.27$8.71K-1.24%
11‏/03‏/2026$334.78$337.53$333.40 $335.68$8.99K+0.27%
10‏/03‏/2026$336.15$338.64$334.31 $337.52$8.54K+0.41%
09‏/03‏/2026$334.75$336.15$328.11 $333.50$9.25K-0.37%
08‏/03‏/2026$332.84$333.54$332.84 $333.20$8.44K+0.11%
07‏/03‏/2026$333.54$333.54$332.84 $332.84$9.01K-0.21%
06‏/03‏/2026$336.51$338.91$332.02 $333.80$9.23K-0.81%
05‏/03‏/2026$336.51$338.91$336.51 $336.51$9.17K+0.00%
04‏/03‏/2026$338.24$338.91$336.16 $336.51$8.70K-0.51%
03‏/03‏/2026$338.00$340.27$332.02 $338.21$10.31K+0.06%
02‏/03‏/2026$339.43$341.66$338.00 $338.00$8.60K-0.42%
01‏/03‏/2026$340.92$340.92$339.43 $339.43$9.66K-0.44%
28‏/02‏/2026$340.28$340.92$339.43 $339.43$9.10K-0.25%
27‏/02‏/2026$340.65$343.03$338.42 $340.27$8.81K-0.11%
26‏/02‏/2026$346.49$358.58$338.62 $340.65$8.75K-1.69%
25‏/02‏/2026$341.31$346.49$338.40 $346.49$8.77K+1.52%
24‏/02‏/2026$341.70$342.24$337.41 $341.41$10.41K-0.08%
23‏/02‏/2026$342.11$346.49$329.15 $339.10$9.74K-0.88%
22‏/02‏/2026$342.60$342.62$342.11 $342.62$8.77K+0.01%
21‏/02‏/2026$342.11$342.62$342.02 $342.60$8.95K+0.14%
20‏/02‏/2026$346.50$346.50$338.02 $338.02$10.47K-2.45%
19‏/02‏/2026$336.02$346.50$330.93 $339.48$8.84K+1.03%
18‏/02‏/2026$333.97$342.25$331.79 $342.24$9.14K+2.48%
17‏/02‏/2026$338.15$342.24$333.97 $342.24$8.63K+1.21%
16‏/02‏/2026$338.84$342.23$333.97 $338.78$8.96K-0.02%
15‏/02‏/2026$338.11$338.84$338.11 $338.84$8.49K+0.22%
14‏/02‏/2026$337.85$338.84$337.85 $338.11$8.79K+0.08%
13‏/02‏/2026$338.08$346.40$333.97 $334.62$8.88K-1.02%
12‏/02‏/2026$345.24$346.50$338.01 $338.13$8.34K-2.06%
11‏/02‏/2026$346.16$346.48$338.01 $338.85$8.65K-2.11%
10‏/02‏/2026$349.32$356.15$338.03 $338.87$8.56K-2.99%
09‏/02‏/2026$342.28$355.81$339.96 $349.32$8.77K+2.06%
08‏/02‏/2026$340.79$356.11$339.96 $342.12$8.21K+0.39%
07‏/02‏/2026$351.24$356.11$339.96 $343.79$20.58K-2.12%
06‏/02‏/2026$336.03$355.10$323.42 $341.99$17.94K+1.77%
05‏/02‏/2026$338.59$353.58$322.90 $324.34$16.94K-4.21%
04‏/02‏/2026$352.47$356.10$328.01 $353.03$14.95K+0.16%
03‏/02‏/2026$355.71$357.00$338.71 $352.47$13.02K-0.91%
02‏/02‏/2026$341.71$357.00$338.54 $355.76$12.63K+4.11%
01‏/02‏/2026$341.71$342.86$341.71 $341.71$11.20K+0.00%
31‏/01‏/2026$340.93$351.80$340.93 $342.86$11.43K+0.57%
30‏/01‏/2026$352.83$357.00$338.55 $340.90$10.15K-3.38%
29‏/01‏/2026$345.65$355.13$338.59 $342.99$11.77K-0.77%
28‏/01‏/2026$345.67$356.89$343.31 $345.65$12.44K-0.01%
27‏/01‏/2026$343.62$354.40$343.62 $345.76$11.36K+0.62%
26‏/01‏/2026$341.62$357.00$337.02 $344.41$14.10K+0.82%
25‏/01‏/2026$341.62$341.62$341.62 $341.62$21.52+0.00%
24‏/01‏/2026$344.07$351.02$341.62 $341.93$5.11K-0.62%
23‏/01‏/2026$342.91$350.65$341.63 $344.07$15.50K+0.34%
22‏/01‏/2026$342.15$351.54$338.58 $342.91$16.36K+0.22%
21‏/01‏/2026$336.97$350.32$336.45 $342.15$12.52K+1.54%
20‏/01‏/2026$344.37$349.29$332.17 $344.46$16.37K+0.03%
19‏/01‏/2026$339.11$353.33$333.19 $341.67$16.72K+0.75%
18‏/01‏/2026$341.75$344.37$332.01 $340.27$12.06K-0.43%
17‏/01‏/2026$344.39$344.50$341.73 $341.75$12.07K-0.77%
16‏/01‏/2026$351.72$354.24$336.54 $343.63$12.82K-2.30%
15‏/01‏/2026$342.97$352.91$335.36 $336.14$11.76K-1.99%
14‏/01‏/2026$344.15$351.63$340.86 $342.27$8.93K-0.55%
13‏/01‏/2026$345.08$347.37$343.11 $344.09$10.11K-0.29%
12‏/01‏/2026$344.20$345.55$342.15 $345.08$11.57K+0.26%
11‏/01‏/2026$344.20$344.26$344.20 $344.26$11.86K+0.02%
10‏/01‏/2026$344.57$345.13$344.04 $344.20$12.20K-0.11%
09‏/01‏/2026$342.34$344.96$341.88 $344.52$8.50K+0.64%
08‏/01‏/2026$341.93$343.09$340.84 $342.34$4.99K+0.12%
07‏/01‏/2026$343.41$344.26$341.74 $341.94$790.54-0.43%
06‏/01‏/2026$340.84$343.72$340.84 $343.58$63.66+0.80%
05‏/01‏/2026$338.24$341.46$338.24 $340.99$4.51K+0.81%
04‏/01‏/2026$338.54$338.54$338.29 $338.29$58.55-0.07%
03‏/01‏/2026$338.18$338.54$337.95 $338.54$111.62+0.11%
02‏/01‏/2026$337.11$339.92$336.58 $338.25$5.87K+0.34%
01‏/01‏/2026$337.20$337.95$337.04 $337.12$129.86-0.02%
31‏/12‏/2025$339.79$340.85$337.21 $337.21$3.16K-0.76%
30‏/12‏/2025$340.30$341.20$339.82 $339.94$2.90K-0.11%
29‏/12‏/2025$342.28$342.28$338.83 $340.25$8.53K-0.59%
28‏/12‏/2025$342.00$342.00$342.00 $342.00—+0.00%
27‏/12‏/2025$341.76$342.07$341.71 $342.00$1.77K+0.07%
26‏/12‏/2025$342.06$342.06$341.28 $341.71$1.68K-0.10%
25‏/12‏/2025$341.18$342.05$341.17 $341.17$51.94-0.00%
24‏/12‏/2025$339.90$341.62$339.77 $341.18$9.96K+0.38%
23‏/12‏/2025$339.26$340.23$337.85 $339.90$11.41K+0.19%
22‏/12‏/2025$337.32$339.26$337.10 $339.26$11.95K+0.58%
21‏/12‏/2025$338.19$338.19$337.32 $337.32$11.24K-0.26%
20‏/12‏/2025$338.05$338.19$337.32 $337.32$11.41K-0.22%
19‏/12‏/2025$334.33$338.05$334.20 $337.39$12.09K+0.92%
18‏/12‏/2025$332.48$336.80$331.80 $334.33$11.44K+0.56%
17‏/12‏/2025$335.86$337.61$331.80 $332.48$11.57K-1.01%
16‏/12‏/2025$336.68$337.24$333.76 $335.86$11.18K-0.24%
15‏/12‏/2025$337.11$339.25$335.90 $336.68$11.52K-0.13%
14‏/12‏/2025$337.11$337.73$337.11 $337.72$11.56K+0.18%
13‏/12‏/2025$337.11$337.85$336.93 $337.73$11.35K+0.18%
12‏/12‏/2025$340.97$341.42$336.35 $337.11$11.36K-1.13%
11‏/12‏/2025$340.16$342.46$337.80 $341.29$12.00K+0.33%
10‏/12‏/2025$336.15$340.94$336.15 $340.16$12.48K+1.19%
09‏/12‏/2025$336.91$338.63$336.15 $336.15$11.66K-0.23%
08‏/12‏/2025$337.38$338.47$335.89 $336.91$12.07K-0.14%
07‏/12‏/2025$337.87$338.01$337.19 $337.61$11.88K-0.08%
06‏/12‏/2025$337.46$337.87$337.46 $337.87$11.84K+0.12%
05‏/12‏/2025$336.67$339.04$336.67 $337.87$11.84K+0.36%
04‏/12‏/2025$336.45$337.30$335.87 $337.04$12.94K+0.18%
03‏/12‏/2025$334.94$337.12$334.55 $336.87$12.86K+0.58%
02‏/12‏/2025$334.45$336.62$333.20 $334.94$11.28K+0.15%
01‏/12‏/2025$336.04$336.39$333.81 $334.45$11.75K-0.47%
30‏/11‏/2025$336.34$336.90$335.89 $336.04$11.58K-0.09%
29‏/11‏/2025$336.77$336.77$336.34 $336.77$11.33K+0.00%
28‏/11‏/2025$335.34$336.77$334.35 $336.77$11.90K+0.43%
27‏/11‏/2025$334.74$335.34$334.07 $335.34$11.60K+0.18%
26‏/11‏/2025$332.19$335.44$331.82 $334.35$11.52K+0.65%
25‏/11‏/2025$320.00$332.30$319.78 $331.82$8.84K+3.69%
24‏/11‏/2025$321.85$322.27$319.78 $319.78$6.27K-0.64%
23‏/11‏/2025$321.78$321.78$321.78 $321.78—+0.00%
22‏/11‏/2025$321.60$321.85$321.60 $321.78$3.44K+0.06%
21‏/11‏/2025$319.95$322.03$319.95 $321.85$10.55K+0.59%
20‏/11‏/2025$327.59$331.37$319.85 $319.95$11.34K-2.33%
19‏/11‏/2025$323.84$327.95$321.39 $327.59$8.14K+1.16%
18‏/11‏/2025$326.64$327.34$322.04 $323.84$8.84K-0.86%
17‏/11‏/2025$329.87$334.20$325.04 $326.71$9.21K-0.96%
16‏/11‏/2025$330.63$331.78$329.61 $329.87$8.23K-0.23%
15‏/11‏/2025$329.63$332.28$329.61 $330.50$6.49K+0.26%
14‏/11‏/2025$329.88$331.81$325.94 $329.61$6.02K-0.08%
13‏/11‏/2025$335.38$338.18$329.23 $329.81$8.33K-1.66%
12‏/11‏/2025$335.58$338.06$334.94 $335.44$6.57K-0.04%
11‏/11‏/2025$334.99$336.22$333.80 $335.58$9.17K+0.18%
جميع الأقسام