Dark

ACWV
iShares MSCI Global Min Vol Factor ETF
stock BATS ETF

At Close

Jul 28, 2026 3:50:50 PM EDT

124.64USD+1.124%(+1.39)131,121

119.93Bid 135.86Ask 15.93Spread

Pre-market

0.00USD-100.000%(-122.19)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

124.65USD+0.012%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	124.5800	125.030000	124.580000	124.6400	+1.128%	131,121	0.000%
2026-07-27	123.2100	123.530000	123.068300	123.2500	+0.868%	96,383	+1.128%
2026-07-24	121.4200	122.360000	121.420000	122.1900	+1.034%	63,818	+2.005%
2026-07-23	120.8300	121.080000	120.650100	120.9400	-0.469%	38,618	+3.059%
2026-07-22	121.8100	122.100000	121.270000	121.5100	-0.254%	70,072	+2.576%
2026-07-21	121.8300	121.910000	121.550000	121.8200	+0.115%	104,515	+2.315%
2026-07-20	121.9900	122.090000	121.570000	121.6800	-0.033%	80,059	+2.433%
2026-07-17	121.9700	122.675000	121.620000	121.7200	-0.230%	127,010	+2.399%
2026-07-16	120.9600	122.120000	120.960000	122.0000	+0.818%	80,040	+2.164%
2026-07-15	121.6900	121.750000	120.890000	121.0100	-0.600%	48,379	+3.000%
2026-07-14	122.1300	122.290000	121.690000	121.7400	-0.393%	53,731	+2.382%
2026-07-13	122.2100	122.650000	122.140000	122.2200	-0.147%	106,045	+1.980%
2026-07-10	122.1100	122.420000	122.010000	122.4000	+0.336%	55,990	+1.830%
2026-07-09	121.8800	122.160000	121.670000	121.9900	-0.098%	75,204	+2.172%
2026-07-08	122.5200	122.520000	121.920000	122.1100	-0.457%	127,377	+2.072%
2026-07-07	122.8000	123.339900	122.570000	122.6700	+0.409%	70,661	+1.606%
2026-07-06	122.3600	122.360000	121.750000	122.1700	+0.094%	74,265	+2.022%
2026-07-02	121.2800	122.075000	121.280000	122.0550	+1.190%	120,827	+2.118%
2026-07-01	120.0600	120.910000	120.060000	120.6200	+0.324%	49,272	+3.333%
2026-06-30	120.2600	120.610000	120.035000	120.2300	-0.191%	327,035	+3.668%
2026-06-29	120.4200	120.690000	120.251200	120.4600	+2.007%	100,974	+3.470%
2026-06-26	119.1100	120.578800	118.090000	118.0900	-1.097%	323,987	+5.547%
2026-06-25	119.5600	120.115000	119.275000	119.4000	-0.142%	186,178	+4.389%
2026-06-24	119.0100	119.960000	119.010000	119.5700	+0.344%	51,442	+4.240%
2026-06-23	118.6300	119.440000	118.630000	119.1600	-0.075%	202,060	+4.599%
2026-06-22	119.2500	119.730000	119.055000	119.2500	-0.034%	81,938	+4.520%
2026-06-18	120.1900	120.190000	119.120000	119.2900	-0.184%	212,976	+4.485%
2026-06-17	120.8400	120.910000	119.260100	119.5100	-1.248%	57,377	+4.293%
2026-06-16	121.2500	121.400000	120.800100	121.0200	-0.370%	102,427	+2.991%
2026-06-15	121.2800	121.490000	121.180000	121.4700	-0.573%	96,926	+2.610%
2026-06-12	121.8800	122.230000	121.390000	122.1700	+0.337%	115,341	+2.022%
2026-06-11	121.0300	122.210000	120.990000	121.7600	+0.645%	54,795	+2.365%
2026-06-10	120.9000	121.700000	120.900000	120.9800	-0.033%	50,874	+3.025%
2026-06-09	120.9600	121.140300	120.220000	121.0200	+0.315%	75,647	+2.991%
2026-06-08	121.2200	121.320000	120.510000	120.6400	-0.050%	172,527	+3.316%
2026-06-05	121.5100	121.820000	120.700000	120.7000	-1.082%	89,049	+3.264%
2026-06-04	121.9000	122.290000	121.830000	122.0200	+0.387%	38,049	+2.147%
2026-06-03	121.9800	121.980000	121.390000	121.5500	-0.621%	120,898	+2.542%
2026-06-02	122.1300	122.420000	121.710000	122.3100	+0.098%	70,495	+1.905%
2026-06-01	121.9400	122.410000	121.770000	122.1900	+0.148%	372,662	+2.005%
2026-05-29	122.0300	122.260000	121.910000	122.0100	-0.082%	88,428	+2.156%
2026-05-28	121.7000	122.180000	121.660000	122.1100	+0.025%	100,616	+2.072%
2026-05-27	122.1300	122.660000	122.020000	122.0800	-0.025%	58,540	+2.097%
2026-05-26	122.5600	122.560000	122.010000	122.1100	-0.229%	47,081	+2.072%
2026-05-22	122.1000	122.560000	122.080000	122.3900	+0.246%	66,708	+1.838%
2026-05-21	121.3000	122.118000	120.848500	122.0900	-0.090%	33,396	+2.089%
2026-05-20	121.8500	122.350000	121.600000	122.2000	+0.074%	65,389	+1.997%
2026-05-19	121.9300	122.550000	121.930000	122.1100	+0.074%	58,812	+2.072%
2026-05-18	120.8100	122.020000	120.810000	122.0200	+1.152%	67,805	+2.147%
2026-05-15	121.2300	121.230000	120.540000	120.6300	-0.675%	72,942	+3.324%
2026-05-14	121.3000	121.600000	121.170000	121.4500	+0.563%	93,859	+2.627%
2026-05-13	120.3700	120.850000	120.220000	120.7700	+0.124%	57,076	+3.204%
2026-05-12	120.3600	120.780000	120.062100	120.6200	+0.025%	77,417	+3.333%
2026-05-11	120.8900	121.120000	120.422500	120.5900	-0.339%	96,283	+3.358%
2026-05-08	121.0900	121.145000	120.770000	121.0000	+0.190%	133,963	+3.008%
2026-05-07	121.0800	121.240000	120.635000	120.7700	-0.289%	62,670	+3.204%
2026-05-06	121.4700	121.540000	120.860000	121.1200	+0.282%	132,227	+2.906%
2026-05-05	120.9400	121.080000	120.400000	120.7800	+0.366%	71,593	+3.196%
2026-05-04	120.6100	121.170000	120.160000	120.3400	-0.463%	76,254	+3.573%
2026-05-01	121.3500	121.700000	120.810000	120.9000	-0.099%	45,487	+3.093%
2026-04-30	120.1600	121.340000	120.160000	121.0200	+0.884%	126,444	+2.991%
2026-04-29	120.0000	120.160000	119.680000	119.9600	-0.166%	136,811	+3.901%
2026-04-28	119.9600	120.325000	119.875000	120.1600	+0.351%	94,429	+3.728%
2026-04-27	120.0700	120.490000	119.640000	119.7400	-0.341%	67,326	+4.092%
2026-04-24	120.3400	120.400000	119.880000	120.1500	-0.241%	52,149	+3.737%
2026-04-23	120.2400	120.679900	119.770000	120.4400	-0.199%	45,886	+3.487%
2026-04-22	121.0600	121.060000	120.300100	120.6800	-0.058%	48,953	+3.281%
2026-04-21	121.9400	121.940000	120.675000	120.7500	-1.041%	55,446	+3.222%
2026-04-20	122.2300	122.420000	121.920000	122.0200	-0.204%	53,971	+2.147%
2026-04-17	121.9900	122.440000	121.900000	122.2700	+0.650%	215,261	+1.938%
2026-04-16	121.1900	121.550000	121.190000	121.4800	+0.405%	48,483	+2.601%
2026-04-15	121.0200	121.294000	120.670000	120.9900	+0.074%	111,181	+3.017%
2026-04-14	120.5700	121.060000	120.515000	120.9000	+0.282%	48,619	+3.093%
2026-04-13	119.6500	120.660000	119.650000	120.5600	+0.483%	83,076	+3.384%
2026-04-10	121.2300	121.240000	119.810000	119.9800	-1.105%	273,858	+3.884%
2026-04-09	121.0500	121.610000	120.840000	121.3200	-0.255%	116,740	+2.737%
2026-04-08	121.6100	121.640000	120.050000	121.6300	+1.494%	67,574	+2.475%
2026-04-07	119.8700	120.160000	119.390100	119.8400	-0.333%	81,553	+4.005%
2026-04-06	119.9700	120.340000	119.750000	120.2400	+0.284%	73,346	+3.659%
2026-04-02	118.8500	120.170000	118.694100	119.9000	+0.318%	58,596	+3.953%
2026-04-01	119.5900	119.865000	119.270000	119.5200	+0.008%	272,217	+4.284%
2026-03-31	118.6400	119.540000	117.910000	119.5100	+1.366%	411,052	+4.293%
2026-03-30	117.9400	118.480000	117.460000	117.9000	+0.572%	119,505	+5.717%
2026-03-27	118.0300	118.060000	116.960000	117.2300	-0.812%	71,650	+6.321%
2026-03-26	118.2700	119.190000	117.880000	118.1900	-0.572%	98,062	+5.457%
2026-03-25	119.0900	119.340000	118.530000	118.8700	+0.626%	108,238	+4.854%
2026-03-24	117.9700	118.800000	117.860100	118.1300	-0.438%	100,293	+5.511%
2026-03-23	118.7900	119.620000	118.350000	118.6500	+0.440%	165,204	+5.048%
2026-03-20	119.2000	119.320000	117.370000	118.1300	-1.014%	211,656	+5.511%
2026-03-19	118.9800	119.970000	118.980000	119.3400	-0.209%	256,079	+4.441%
2026-03-18	121.1100	121.110000	119.540000	119.5900	-1.564%	147,331	+4.223%
2026-03-17	121.8900	122.850000	121.480000	121.4900	-0.016%	77,215	+2.593%
2026-03-16	121.3300	121.618000	121.110000	121.5100	+0.730%	111,054	+2.576%
2026-03-13	121.1100	121.640000	120.380000	120.6300	-0.091%	80,599	+3.324%
2026-03-12	120.8400	121.445000	120.640000	120.7400	-0.544%	99,745	+3.230%
2026-03-11	121.7150	121.715000	121.041000	121.4000	-0.402%	104,973	+2.669%
2026-03-10	122.4700	123.030000	121.670000	121.8900	-0.539%	241,621	+2.256%
2026-03-09	121.6700	122.890000	120.930000	122.5500	+0.245%	179,392	+1.705%
2026-03-06	121.6500	122.365000	121.210000	122.2500	+0.016%	199,451	+1.955%
2026-03-05	122.6300	122.820000	121.717500	122.2300	-1.004%	245,329	+1.972%
2026-03-04	123.2400	123.690000	122.600000	123.4700	+0.284%	308,739	+0.948%
2026-03-03	122.4100	123.510000	121.190000	123.1200	-0.862%	226,557	+1.235%
2026-03-02	123.9200	124.860000	123.770000	124.1900	-0.807%	282,486	+0.362%
2026-02-27	123.9200	125.280000	123.920000	125.2000	+0.862%	106,257	-0.447%
2026-02-26	123.9900	124.250000	123.645000	124.1300	+0.089%	90,198	+0.411%
2026-02-25	123.8800	124.100000	123.460100	124.0200	+0.113%	90,976	+0.500%
2026-02-24	123.3400	123.960000	123.340000	123.8800	+0.263%	80,702	+0.613%
2026-02-23	123.6200	123.950000	123.380000	123.5550	-0.044%	105,567	+0.878%
2026-02-20	122.9700	123.660000	122.850000	123.6100	+0.333%	107,955	+0.833%
2026-02-19	123.0500	123.340000	122.920000	123.2000	-0.032%	67,841	+1.169%
2026-02-18	123.4500	123.510000	123.015000	123.2400	-0.138%	524,278	+1.136%
2026-02-17	123.5800	123.860000	123.010000	123.4100	-0.347%	82,091	+0.997%
2026-02-13	123.1800	124.097000	123.055000	123.8400	+0.667%	144,125	+0.646%
2026-02-12	123.6800	124.129999	123.020000	123.0200	-0.622%	108,503	+1.317%
2026-02-11	123.5200	123.890000	123.090000	123.7900	+0.357%	502,116	+0.687%
2026-02-10	123.3500	123.637300	123.230000	123.3500	+0.236%	206,536	+1.046%
2026-02-09	122.9700	123.159900	122.720000	123.0600	+0.146%	207,889	+1.284%
2026-02-06	122.3100	123.030000	122.260000	122.8800	+0.837%	168,904	+1.432%
2026-02-05	121.7650	122.500000	121.670000	121.8600	+0.057%	120,568	+2.281%
2026-02-04	121.5300	122.020000	121.370000	121.7900	+0.470%	90,352	+2.340%
2026-02-03	121.3000	121.530100	120.910000	121.2200	-0.074%	280,723	+2.821%
2026-02-02	120.8400	121.500000	120.586000	121.3100	+0.464%	140,815	+2.745%
2026-01-30	120.4600	120.750000	120.040000	120.7500	+0.174%	105,905	+3.222%
2026-01-29	121.0000	121.320000	120.155000	120.5400	-0.207%	722,747	+3.401%
2026-01-28	120.8000	121.120000	120.590000	120.7900	-0.470%	150,007	+3.187%
2026-01-27	121.0900	121.360000	120.550000	121.3600	+0.206%	116,563	+2.703%
2026-01-26	120.6500	121.200000	120.650000	121.1100	+0.799%	109,414	+2.915%
2026-01-23	119.5900	120.240000	119.550000	120.1500	+0.217%	59,794	+3.737%
2026-01-22	119.7700	120.050300	119.625000	119.8900	+0.297%	132,326	+3.962%
2026-01-21	119.0700	119.705000	118.940000	119.5350	+0.424%	91,631	+4.271%
2026-01-20	119.1200	119.580000	118.870000	119.0300	-0.601%	102,522	+4.713%
2026-01-16	119.6600	119.830000	119.370000	119.7500	-0.100%	138,805	+4.084%
2026-01-15	119.9950	120.093800	119.760000	119.8700	-0.125%	67,886	+3.979%
2026-01-14	119.4100	120.020000	119.410000	120.0200	+0.511%	80,788	+3.849%
2026-01-13	119.8600	119.920000	119.190000	119.4100	-0.575%	96,748	+4.380%
2026-01-12	119.7100	120.160000	119.460000	120.1000	+0.527%	76,004	+3.780%
2026-01-09	119.4900	119.730000	119.420000	119.4700	+0.067%	99,932	+4.327%
2026-01-08	118.8600	119.630000	118.790000	119.3900	+0.463%	151,579	+4.397%
2026-01-07	119.3700	119.540000	118.710000	118.8400	-0.344%	139,593	+4.881%
2026-01-06	118.8600	119.430000	118.810000	119.2500	+0.294%	105,744	+4.520%
2026-01-05	118.4300	118.920000	118.180000	118.9000	+0.185%	121,843	+4.828%
2026-01-02	119.0200	119.020000	118.265000	118.6800	-0.059%	118,622	+5.022%
2025-12-31	119.1000	119.180000	118.670000	118.7500	-0.469%	165,656	+4.960%
2025-12-30	119.5400	119.540000	119.220000	119.3100	-0.151%	618,540	+4.467%
2025-12-29	119.3600	119.570000	119.290000	119.4900	-0.105%	75,283	+4.310%
2025-12-26	119.4500	119.670000	119.360000	119.6150	+0.079%	71,940	+4.201%
2025-12-24	119.2400	119.580000	119.240000	119.5200	+0.197%	25,751	+4.284%
2025-12-23	119.0200	119.320000	119.010000	119.2850	+0.307%	104,234	+4.489%
2025-12-22	118.5400	118.980000	118.430000	118.9200	+0.211%	348,634	+4.810%
2025-12-19	118.5100	118.985000	118.410000	118.6700	+0.245%	153,051	+5.031%
2025-12-18	118.6000	118.925000	118.298500	118.3800	+0.203%	200,072	+5.288%
2025-12-17	118.2550	118.730000	118.110000	118.1400	-0.110%	256,311	+5.502%
2025-12-16	118.9200	119.040000	118.110000	118.2700	-1.818%	70,930	+5.386%
2025-12-15	120.3900	120.520000	120.034000	120.4600	+0.417%	166,416	+3.470%
2025-12-12	120.0000	120.220000	119.677500	119.9600	-0.017%	54,886	+3.901%
2025-12-11	119.2900	120.109900	119.290000	119.9800	+0.629%	138,416	+3.884%
2025-12-10	118.8500	119.381000	118.687300	119.2300	+0.366%	71,732	+4.537%
2025-12-09	119.1700	119.490000	118.720000	118.7950	-0.155%	89,995	+4.920%
2025-12-08	119.9000	119.900000	118.950000	118.9800	-0.805%	69,733	+4.757%
2025-12-05	119.9900	120.220000	119.860000	119.9450	-0.087%	72,299	+3.914%
2025-12-04	120.2200	120.320000	119.839400	120.0500	+0.200%	78,447	+3.823%
2025-12-03	119.8100	120.170000	119.760000	119.8100	-0.125%	46,517	+4.031%
2025-12-02	120.3800	120.380000	119.690000	119.9600	-0.225%	106,450	+3.901%
2025-12-01	120.8200	120.920000	120.090000	120.2300	-0.727%	108,955	+3.668%
2025-11-28	120.7000	121.200000	120.700000	121.1100	+0.074%	144,475	+2.915%
2025-11-26	120.6900	121.230000	120.680000	121.0200	+0.307%	97,618	+2.991%
2025-11-25	119.8300	120.700000	119.780000	120.6500	+0.869%	131,463	+3.307%
2025-11-24	119.8400	119.910000	119.390000	119.6100	-0.159%	112,058	+4.205%
2025-11-21	118.9600	120.250000	118.940000	119.8000	+1.020%	114,096	+4.040%
2025-11-20	119.4500	119.640000	118.500000	118.5900	-0.495%	57,232	+5.102%
2025-11-19	119.5500	119.570000	118.890000	119.1800	-0.351%	63,983	+4.581%
2025-11-18	119.5300	119.845000	119.270000	119.6000	-0.175%	74,231	+4.214%
2025-11-17	120.3368	120.590000	119.680000	119.8100	-0.531%	64,370	+4.031%
2025-11-14	120.2600	120.700000	119.910000	120.4500	+0.216%	110,147	+3.479%
2025-11-13	120.5700	120.820000	120.085000	120.1900	-0.332%	48,742	+3.702%
2025-11-12	120.3200	120.770000	120.320000	120.5900	+0.274%	54,052	+3.358%
2025-11-11	119.3700	120.475000	119.370000	120.2600	+0.855%	54,007	+3.642%
2025-11-10	118.8300	119.260000	118.470000	119.2400	+0.438%	128,836	+4.529%
2025-11-07	118.1300	118.760000	118.050000	118.7200	+0.602%	130,189	+4.987%
2025-11-06	118.0500	118.240000	117.750000	118.0100	-0.178%	155,896	+5.618%
2025-11-05	117.9400	118.420000	117.940000	118.2200	+0.288%	109,202	+5.431%
2025-11-04	117.5400	117.960000	117.510000	117.8800	0.000%	92,334	+5.735%
2025-11-03	118.1400	118.140000	117.200000	117.8800	-0.245%	117,428	+5.735%
2025-10-31	118.1000	118.370000	117.870000	118.1700	-0.312%	178,674	+5.475%
2025-10-30	118.2500	119.040000	118.230000	118.5400	+0.017%	140,836	+5.146%
2025-10-29	119.6950	119.710000	118.280000	118.5200	-1.209%	184,215	+5.164%
2025-10-28	120.4600	120.500000	119.910000	119.9700	-0.621%	157,713	+3.893%
2025-10-27	120.4800	120.740000	120.251000	120.7200	+0.383%	91,002	+3.247%
2025-10-24	120.5300	120.560000	120.240100	120.2600	0.000%	114,192	+3.642%
2025-10-23	120.5400	120.540000	119.860000	120.2600	-0.422%	625,511	+3.642%
2025-10-22	120.5700	121.085000	120.310000	120.7700	+0.349%	586,763	+3.204%
2025-10-21	120.3600	120.650000	120.180000	120.3500	-0.207%	71,942	+3.565%
2025-10-20	120.2900	120.650000	120.210000	120.6000	+0.375%	71,209	+3.350%
2025-10-17	119.3200	120.180000	119.270000	120.1500	+0.865%	95,642	+3.737%
2025-10-16	119.9400	119.960000	119.010000	119.1200	-0.501%	73,529	+4.634%
2025-10-15	119.9400	120.270000	119.170000	119.7200	-0.067%	69,193	+4.110%
2025-10-14	118.9200	120.000000	118.920000	119.8000	+0.706%	80,888	+4.040%
2025-10-13	118.9800	119.235000	118.820000	118.9600	+0.304%	100,088	+4.775%
2025-10-10	119.7600	119.981100	118.400000	118.6000	-0.894%	205,606	+5.093%
2025-10-09	120.3500	120.425000	119.540000	119.6700	-0.300%	105,004	+4.153%
2025-10-08	120.0700	120.230000	119.740000	120.0300	+0.021%	86,081	+3.841%
2025-10-07	120.0200	120.180000	119.720000	120.0050	+0.029%	50,252	+3.862%
2025-10-06	120.0200	120.080000	119.860000	119.9700	-0.083%	61,864	+3.893%
2025-10-03	119.8400	120.451835	119.780000	120.0700	+0.359%	107,384	+3.806%
2025-10-02	119.7100	119.730000	119.380000	119.6400	-0.233%	155,020	+4.179%
2025-10-01	120.0000	120.210000	119.480000	119.9200	0.000%	143,309	+3.936%
2025-09-30	119.2900	120.050000	119.290000	119.9200	+0.377%	116,849	+3.936%
2025-09-29	119.3600	119.570000	119.195000	119.4700	+0.235%	97,047	+4.327%
2025-09-26	118.5700	119.280000	118.550000	119.1900	+0.710%	58,600	+4.573%
2025-09-25	119.0600	119.240000	118.210000	118.3500	-0.796%	102,545	+5.315%
2025-09-24	119.2650	119.464700	119.210000	119.3000	-0.109%	76,752	+4.476%
2025-09-23	119.2600	119.745000	119.180000	119.4300	+0.109%	478,200	+4.362%
2025-09-22	119.2900	119.498000	119.090100	119.3000	-0.176%	68,566	+4.476%
2025-09-19	119.6400	119.720000	119.380000	119.5100	-0.017%	72,661	+4.293%
2025-09-18	119.4900	119.790000	119.450000	119.5300	-0.292%	144,013	+4.275%
2025-09-17	119.8200	120.690000	119.720000	119.8800	+0.259%	149,909	+3.971%
2025-09-16	119.8000	119.865000	119.511000	119.5700	-0.125%	48,438	+4.240%
2025-09-15	120.3400	120.340000	119.700000	119.7200	-0.316%	117,154	+4.110%
2025-09-12	120.5500	120.630000	120.060000	120.1000	-0.678%	55,431	+3.780%
2025-09-11	119.8900	120.990000	119.890000	120.9200	+1.129%	112,999	+3.076%
2025-09-10	119.8850	119.992500	119.390000	119.5700	-0.184%	182,613	+4.240%
2025-09-09	119.8200	119.920000	119.560000	119.7900	-0.008%	151,297	+4.049%
2025-09-08	119.6100	119.845000	119.180000	119.8000	+0.117%	69,201	+4.040%
2025-09-05	119.8600	120.191800	119.350000	119.6600	+0.067%	75,841	+4.162%
2025-09-04	119.4000	119.600000	119.240000	119.5800	+0.235%	63,289	+4.231%
2025-09-03	119.1300	119.325000	118.810000	119.3000	-0.092%	114,620	+4.476%
2025-09-02	119.1900	119.599900	119.080000	119.4100	0.000%	98,788	+4.380%
2025-08-29	118.9200	119.420000	118.920000	119.4100	+0.134%	100,613	+4.380%
2025-08-28	119.3300	119.330000	118.940000	119.2500	+0.076%	78,192	+4.520%
2025-08-27	118.8450	119.350000	118.835000	119.1600	+0.008%	103,833	+4.599%
2025-08-26	119.1500	119.266900	118.890000	119.1500	-0.117%	218,036	+4.608%
2025-08-25	120.0900	120.160000	119.270000	119.2900	-1.094%	199,512	+4.485%
2025-08-22	120.3400	121.060000	120.340000	120.6100	+0.441%	39,862	+3.341%
2025-08-21	120.1400	120.340000	119.930000	120.0800	-0.406%	130,096	+3.797%
2025-08-20	120.1700	120.920000	120.170000	120.5700	+0.584%	73,705	+3.376%
2025-08-19	119.4100	120.020000	119.408500	119.8700	+0.478%	86,749	+3.979%
2025-08-18	119.3000	119.510000	119.200000	119.3000	+0.134%	50,810	+4.476%
2025-08-15	119.1400	119.385000	118.955000	119.1400	+0.303%	88,549	+4.616%
2025-08-14	119.0000	119.080000	118.640000	118.7800	-0.569%	66,417	+4.933%
2025-08-13	118.8700	119.480000	118.870000	119.4600	+0.691%	121,409	+4.336%
2025-08-12	118.3800	118.640000	118.170000	118.6400	+0.415%	72,066	+5.057%
2025-08-11	118.2950	118.520000	117.993642	118.1500	-0.135%	92,014	+5.493%
2025-08-08	118.1700	118.410000	118.113300	118.3100	+0.237%	41,966	+5.350%
2025-08-07	118.3500	118.400000	117.520000	118.0300	+0.034%	72,908	+5.600%
2025-08-06	117.7600	118.168300	117.448000	117.9900	+0.332%	61,790	+5.636%
2025-08-05	117.8800	118.050000	117.560000	117.6000	-0.254%	146,269	+5.986%
2025-08-04	117.2200	117.920000	117.220000	117.9000	+0.950%	66,911	+5.717%
2025-08-01	116.7100	116.960000	116.400000	116.7900	+0.430%	106,552	+6.721%
2025-07-31	116.8600	117.169900	116.130000	116.2900	-0.785%	394,119	+7.180%
2025-07-30	117.5800	117.760000	116.860000	117.2100	-0.340%	338,041	+6.339%
2025-07-29	117.3600	117.830000	117.300000	117.6100	+0.281%	108,979	+5.977%
2025-07-28	118.0500	118.050000	117.210000	117.2800	-1.113%	82,326	+6.276%
2025-07-25	118.4500	118.720000	118.350000	118.6000	+0.008%	80,226	+5.093%
2025-07-24	118.7400	119.010000	118.560000	118.5900	-0.227%	119,438	+5.102%
2025-07-23	118.7700	118.890000	118.390000	118.8600	+0.524%	120,898	+4.863%
2025-07-22	117.5500	118.361700	117.520000	118.2400	+0.724%	102,297	+5.413%
2025-07-21	117.4150	117.830000	117.250000	117.3900	+0.265%	125,708	+6.176%
2025-07-18	117.3300	117.700000	117.060000	117.0800	-0.332%	114,540	+6.457%
2025-07-17	117.1300	117.520000	116.860000	117.4700	+0.196%	107,763	+6.104%
2025-07-16	116.7200	117.310000	116.610000	117.2400	+0.687%	144,487	+6.312%
2025-07-15	117.4100	117.440000	116.440000	116.4400	-1.020%	141,536	+7.042%
2025-07-14	117.1300	117.675000	117.020000	117.6400	+0.435%	134,667	+5.950%
2025-07-11	117.6100	117.610000	116.995000	117.1300	-0.695%	206,980	+6.412%
2025-07-10	117.8700	118.140000	117.620000	117.9500	-0.144%	196,552	+5.672%
2025-07-09	118.0400	118.220000	117.590000	118.1200	+0.212%	473,794	+5.520%
2025-07-08	118.1500	118.150000	117.745000	117.8700	-0.321%	286,144	+5.744%
2025-07-07	118.5800	118.710000	117.910000	118.2500	-0.480%	202,747	+5.404%
2025-07-03	118.3700	118.900000	118.350000	118.8200	+0.406%	126,610	+4.898%
2025-07-02	118.8700	118.950000	118.000000	118.3400	-0.513%	97,723	+5.324%
2025-07-01	118.4300	119.211900	118.430000	118.9500	+0.320%	91,065	+4.784%
2025-06-30	117.8300	118.630000	117.741900	118.5700	+0.705%	100,889	+5.119%
2025-06-27	117.5900	118.140000	117.320000	117.7400	+0.273%	243,150	+5.860%
2025-06-26	117.3000	117.505000	117.200000	117.4200	+0.410%	74,310	+6.149%
2025-06-25	117.4400	117.460000	116.850000	116.9400	-0.646%	116,913	+6.585%
2025-06-24	117.3500	117.890000	117.050000	117.7000	+0.667%	114,392	+5.896%
2025-06-23	115.9400	116.925000	115.930000	116.9200	+0.837%	145,669	+6.603%
2025-06-20	116.2900	116.390000	115.800000	115.9500	-0.129%	163,176	+7.495%
2025-06-18	116.4800	116.580000	116.030000	116.1000	-0.129%	241,724	+7.356%
2025-06-17	116.7400	116.800000	116.160000	116.2500	-0.751%	246,426	+7.217%
2025-06-16	117.4800	117.842200	116.980000	117.1300	-0.888%	191,297	+6.412%
2025-06-13	118.4200	118.801100	117.990000	118.1800	-0.710%	642,948	+5.466%
2025-06-12	118.3550	119.030000	118.355000	119.0250	+0.689%	76,921	+4.717%
2025-06-11	118.4900	118.530000	118.050000	118.2100	-0.144%	63,261	+5.439%
2025-06-10	118.3800	118.510000	118.128000	118.3800	+0.110%	84,963	+5.288%
2025-06-09	118.6200	118.620000	117.801400	118.2500	-0.312%	49,628	+5.404%
2025-06-06	118.4200	118.675000	118.230000	118.6200	+0.491%	106,831	+5.075%
2025-06-05	118.4700	118.470000	117.850000	118.0400	-0.203%	60,063	+5.591%
2025-06-04	118.6300	118.790000	118.260000	118.2800	-0.135%	84,490	+5.377%
2025-06-03	118.5200	118.572000	117.920000	118.4400	-0.261%	108,397	+5.235%
2025-06-02	118.2500	118.800000	116.728800	118.7500	+0.346%	126,187	+4.960%
2025-05-30	117.7400	118.630000	117.710000	118.3400	+0.254%	314,914	+5.324%
2025-05-29	117.7900	118.120000	117.380000	118.0400	+0.204%	73,239	+5.591%
2025-05-28	118.2600	118.445000	117.535000	117.8000	-0.741%	243,000	+5.806%
2025-05-27	118.3900	118.680000	118.200000	118.6800	+0.568%	178,876	+5.022%
2025-05-23	117.4900	118.150000	117.290000	118.0100	+0.195%	1,006,268	+5.618%
2025-05-22	118.0000	118.120000	117.415000	117.7800	-0.237%	84,401	+5.824%
2025-05-21	118.8300	118.980000	118.060000	118.0600	-0.807%	176,012	+5.573%
2025-05-20	118.9100	119.110000	118.790000	119.0200	-0.059%	106,584	+4.722%
2025-05-19	118.2200	119.090000	118.220000	119.0900	+0.642%	80,852	+4.660%
2025-05-16	117.5100	118.380000	117.430000	118.3300	+0.629%	243,461	+5.333%
2025-05-15	116.0800	117.760000	116.080000	117.5900	+1.511%	284,978	+5.995%
2025-05-14	116.6100	116.650000	115.710000	115.8400	-0.258%	94,725	+7.597%
2025-05-13	116.7400	116.790000	115.825000	116.1400	-0.989%	116,425	+7.319%
2025-05-12	117.4900	117.490000	116.520000	117.3000	+0.248%	167,527	+6.257%
2025-05-09	117.5900	117.600000	116.930000	117.0100	+0.128%	51,854	+6.521%
2025-05-08	117.7100	117.800000	116.780000	116.8600	-0.764%	59,287	+6.658%
2025-05-07	117.6000	118.120000	117.030000	117.7600	-0.034%	249,801	+5.842%
2025-05-06	117.8200	118.180000	117.475000	117.8000	-0.229%	130,130	+5.806%
2025-05-05	117.9600	118.309800	117.680000	118.0700	+0.289%	64,462	+5.564%
2025-05-02	117.8300	117.830000	117.320000	117.7300	+1.360%	130,641	+5.869%
2025-05-01	116.7700	116.935000	116.080000	116.1500	-0.667%	151,079	+7.310%
2025-04-30	116.2300	117.240000	115.510000	116.9300	+0.550%	468,570	+6.594%
2025-04-29	115.5800	116.770000	115.340000	116.2900	+0.527%	215,157	+7.180%
2025-04-28	115.1650	115.740000	115.010000	115.6800	+0.837%	334,233	+7.746%
2025-04-25	114.8600	114.880000	113.950000	114.7200	-0.555%	64,505	+8.647%
2025-04-24	115.1800	115.430000	114.560000	115.3600	+0.156%	87,418	+8.044%
2025-04-23	115.7500	116.000000	114.660000	115.1800	+0.035%	448,621	+8.213%
2025-04-22	114.1600	115.400000	113.951400	115.1400	+1.669%	98,773	+8.251%
2025-04-21	114.5100	114.680000	112.540000	113.2500	-0.962%	127,024	+10.057%
2025-04-17	114.3300	115.160000	114.070000	114.3500	+0.298%	184,302	+8.999%
2025-04-16	114.8800	115.320000	113.690000	114.0100	-0.619%	180,427	+9.324%
2025-04-15	114.9500	115.309600	114.650000	114.7200	-0.096%	166,578	+8.647%
2025-04-14	114.5600	115.210000	113.928400	114.8300	+1.109%	137,757	+8.543%
2025-04-11	111.7400	113.780000	111.635000	113.5700	+1.647%	122,244	+9.747%
2025-04-10	111.1300	112.480000	109.580000	111.7300	-0.312%	479,495	+11.555%
2025-04-09	107.3000	112.270000	106.770000	112.0800	+4.154%	336,827	+11.206%
2025-04-08	110.7000	110.700000	106.670000	107.6100	-0.315%	762,376	+15.826%
2025-04-07	107.9000	111.140000	104.940000	107.9500	-2.272%	1,134,167	+15.461%
2025-04-04	114.7400	115.030000	110.420000	110.4600	-4.964%	389,779	+12.837%
2025-04-03	115.4200	117.130000	115.420000	116.2300	-0.150%	191,935	+7.236%
2025-04-02	115.9200	116.470000	115.680000	116.4050	+0.039%	195,227	+7.074%
2025-04-01	116.4700	116.650000	115.800000	116.3600	-0.009%	179,614	+7.116%
2025-03-31	115.0900	116.680000	115.090000	116.3700	+0.592%	225,368	+7.107%
2025-03-28	116.2300	116.400000	115.575000	115.6850	-0.584%	176,288	+7.741%
2025-03-27	115.8000	116.520000	115.790000	116.3650	+0.623%	302,048	+7.111%
2025-03-26	115.3100	115.980000	115.310000	115.6450	+0.143%	153,236	+7.778%
2025-03-25	115.8300	115.830000	115.080000	115.4800	-0.043%	73,798	+7.932%
2025-03-24	115.3700	115.790000	115.226100	115.5300	+0.443%	69,782	+7.885%
2025-03-21	114.9300	115.303500	114.810000	115.0200	-0.277%	106,344	+8.364%
2025-03-20	115.1800	115.550000	114.910000	115.3400	-0.346%	459,388	+8.063%
2025-03-19	115.6500	115.920000	115.065000	115.7400	+0.069%	399,070	+7.690%
2025-03-18	115.7200	115.830000	115.300000	115.6600	-0.224%	322,348	+7.764%
2025-03-17	114.5700	116.070000	114.570000	115.9200	+1.143%	212,529	+7.522%
2025-03-14	113.9200	114.660000	113.700000	114.6100	+0.845%	264,532	+8.751%
2025-03-13	113.4200	114.090000	113.420000	113.6500	+0.097%	75,335	+9.670%
2025-03-12	114.1300	114.130000	113.050000	113.5400	-0.526%	282,827	+9.776%
2025-03-11	115.3900	115.390000	113.885000	114.1400	-0.955%	143,507	+9.199%
2025-03-10	115.1000	116.415800	114.765000	115.2400	-0.561%	159,332	+8.157%
2025-03-07	114.8900	116.100000	114.880000	115.8900	+0.756%	74,330	+7.550%
2025-03-06	114.9800	115.400000	114.594900	115.0200	-0.441%	218,875	+8.364%
2025-03-05	114.8700	115.710000	114.640000	115.5300	+0.847%	125,005	+7.885%
2025-03-04	115.3700	115.620000	114.430000	114.5600	-0.745%	212,438	+8.799%
2025-03-03	115.5900	116.080000	115.010000	115.4200	+0.339%	228,698	+7.988%
2025-02-28	114.3700	115.100000	113.895000	115.0300	+0.595%	147,925	+8.354%
2025-02-27	114.3700	114.900000	114.010000	114.3500	-0.114%	68,690	+8.999%
2025-02-26	115.1600	115.160000	114.380000	114.4800	-0.634%	85,737	+8.875%
2025-02-25	114.5600	115.250000	114.560000	115.2100	+0.911%	83,543	+8.185%
2025-02-24	113.9200	114.440000	113.880000	114.1700	+0.263%	372,068	+9.171%
2025-02-21	114.1700	114.275000	113.780000	113.8700	-0.280%	2,820,998	+9.458%
2025-02-20	113.9200	114.270000	113.680000	114.1900	+0.175%	677,694	+9.151%
2025-02-19	113.4600	114.029000	113.460000	113.9900	+0.149%	2,247,716	+9.343%
2025-02-18	113.6300	113.870000	113.400000	113.8200	+0.220%	1,968,595	+9.506%
2025-02-14	114.3000	114.304200	113.550000	113.5700	-0.673%	90,492	+9.747%
2025-02-13	113.5000	114.400000	113.420000	114.3400	+0.847%	89,177	+9.008%
2025-02-12	113.0900	113.569900	112.990000	113.3800	-0.123%	69,767	+9.931%
2025-02-11	113.0500	113.570000	112.900400	113.5200	+0.115%	88,358	+9.796%
2025-02-10	113.3700	113.410000	113.040000	113.3900	+0.416%	89,527	+9.922%
2025-02-07	113.4900	113.608300	112.820000	112.9200	-0.379%	124,729	+10.379%
2025-02-06	113.5900	113.620000	113.040000	113.3500	-0.123%	109,423	+9.960%
2025-02-05	112.9100	113.550000	112.813900	113.4900	+0.665%	52,917	+9.825%