IVVM
iShares Large Cap Moderate Quarterly Laddered ETF
stockBATSETF
At CloseOct 2, 2026 3:59:48 PM EDT
37.96USD+0.476%(+0.18)8,332
IVVM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.04 | 38.06 | 37.92 | 37.97 | +0.495% | 8,332 | 0.000% |
| 2026-10-01 | 37.77 | 37.82 | 37.61 | 37.78 | +0.026% | 54,885 | +0.495% |
| 2026-09-30 | 37.94 | 38.01 | 37.77 | 37.77 | -0.120% | 12,143 | +0.521% |
| 2026-09-29 | 37.84 | 37.88 | 37.75 | 37.82 | -0.171% | 21,588 | +0.401% |
| 2026-09-28 | 38.03 | 38.03 | 37.85 | 37.88 | -0.533% | 60,252 | +0.229% |
| 2026-09-25 | 37.90 | 38.08 | 37.90 | 38.08 | +0.333% | 16,440 | -0.305% |
| 2026-09-24 | 37.84 | 37.98 | 37.81 | 37.96 | +0.096% | 27,213 | +0.027% |
| 2026-09-23 | 38.01 | 38.08 | 37.92 | 37.92 | -0.472% | 110,732 | +0.124% |
| 2026-09-22 | 38.16 | 38.17 | 38.07 | 38.10 | +0.105% | 73,106 | -0.349% |
| 2026-09-21 | 37.88 | 38.13 | 37.87 | 38.06 | +0.875% | 86,796 | -0.245% |
| 2026-09-18 | 37.63 | 37.80 | 37.61 | 37.73 | +0.002% | 34,512 | +0.629% |
| 2026-09-17 | 37.67 | 37.73 | 37.67 | 37.73 | +0.772% | 18,000 | +0.631% |
| 2026-09-16 | 37.60 | 37.66 | 37.40 | 37.44 | -0.200% | 20,525 | +1.407% |
| 2026-09-15 | 37.60 | 37.60 | 37.49 | 37.52 | -0.319% | 18,313 | +1.205% |
| 2026-09-14 | 37.64 | 37.76 | 37.54 | 37.63 | -0.331% | 71,179 | +0.882% |
| 2026-09-11 | 37.69 | 37.82 | 37.69 | 37.76 | +0.532% | 52,897 | +0.548% |
| 2026-09-10 | 37.49 | 37.59 | 37.49 | 37.56 | -0.318% | 17,303 | +1.083% |
| 2026-09-09 | 37.75 | 37.75 | 37.64 | 37.68 | -0.261% | 40,709 | +0.761% |
| 2026-09-08 | 38.17 | 38.17 | 37.77 | 37.78 | -0.252% | 115,959 | +0.498% |
| 2026-09-04 | 37.87 | 37.94 | 37.84 | 37.87 | -0.134% | 30,434 | +0.245% |
| 2026-09-03 | 37.87 | 37.97 | 37.77 | 37.92 | +0.543% | 7,953 | +0.110% |
| 2026-09-02 | 37.68 | 37.76 | 37.68 | 37.72 | +0.312% | 6,417 | +0.654% |
| 2026-09-01 | 37.70 | 37.71 | 37.60 | 37.60 | -0.469% | 15,639 | +0.968% |
| 2026-08-31 | 37.76 | 37.82 | 37.70 | 37.78 | -0.132% | 14,845 | +0.495% |
| 2026-08-28 | 37.97 | 37.97 | 37.79 | 37.83 | -0.119% | 9,502 | +0.362% |
| 2026-08-27 | 37.77 | 37.93 | 37.77 | 37.88 | +0.424% | 15,332 | +0.243% |
| 2026-08-26 | 37.75 | 37.77 | 37.66 | 37.72 | -0.066% | 10,922 | +0.668% |
| 2026-08-25 | 37.63 | 37.75 | 37.63 | 37.74 | +0.252% | 11,947 | +0.601% |
| 2026-08-24 | 37.59 | 37.68 | 37.59 | 37.65 | -0.119% | 7,586 | +0.855% |
| 2026-08-21 | 37.67 | 37.75 | 37.64 | 37.69 | +0.133% | 16,227 | +0.735% |
| 2026-08-20 | 37.80 | 37.80 | 37.59 | 37.64 | -0.363% | 35,990 | +0.868% |
| 2026-08-19 | 37.78 | 37.88 | 37.77 | 37.78 | +0.058% | 22,201 | +0.503% |
| 2026-08-18 | 37.75 | 37.82 | 37.74 | 37.76 | -0.304% | 45,837 | +0.561% |
| 2026-08-17 | 37.97 | 37.97 | 37.83 | 37.87 | -0.250% | 107,002 | +0.256% |
| 2026-08-14 | 37.97 | 38.00 | 37.93 | 37.96 | -0.040% | 8,229 | +0.005% |
| 2026-08-13 | 37.91 | 38.01 | 37.90 | 37.98 | +0.341% | 14,333 | -0.034% |
| 2026-08-12 | 37.82 | 37.93 | 37.82 | 37.85 | +0.148% | 10,722 | +0.306% |
| 2026-08-11 | 37.88 | 37.90 | 37.80 | 37.80 | -0.085% | 15,519 | +0.455% |
| 2026-08-10 | 37.90 | 37.90 | 37.83 | 37.83 | -0.036% | 28,444 | +0.370% |
| 2026-08-07 | 37.83 | 37.87 | 37.78 | 37.84 | +0.303% | 6,243 | +0.334% |
| 2026-08-06 | 37.79 | 37.80 | 37.71 | 37.73 | -0.143% | 20,000 | +0.638% |
| 2026-08-05 | 37.81 | 37.81 | 37.74 | 37.78 | +0.079% | 12,275 | +0.495% |
| 2026-08-04 | 37.53 | 37.79 | 37.53 | 37.75 | +0.936% | 30,810 | +0.574% |
| 2026-08-03 | 37.14 | 37.45 | 37.14 | 37.40 | +0.754% | 22,483 | +1.516% |
| 2026-07-31 | 36.85 | 37.20 | 36.85 | 37.12 | +0.569% | 12,987 | +2.282% |
| 2026-07-30 | 36.74 | 36.91 | 36.74 | 36.91 | +0.939% | 8,938 | +2.863% |
| 2026-07-29 | 36.87 | 36.92 | 36.57 | 36.57 | -0.926% | 10,673 | +3.829% |
| 2026-07-28 | 36.74 | 36.95 | 36.74 | 36.91 | +0.201% | 5,401 | +2.868% |
| 2026-07-27 | 37.00 | 37.07 | 36.76 | 36.83 | +0.055% | 9,323 | +3.075% |
| 2026-07-24 | 36.77 | 36.97 | 36.77 | 36.81 | +0.070% | 16,845 | +3.132% |
| 2026-07-23 | 36.90 | 36.93 | 36.73 | 36.79 | -0.874% | 50,969 | +3.204% |
| 2026-07-22 | 37.16 | 37.18 | 37.08 | 37.11 | -0.078% | 37,353 | +2.302% |
| 2026-07-21 | 37.05 | 37.16 | 37.03 | 37.14 | +0.519% | 20,927 | +2.222% |
| 2026-07-20 | 37.10 | 37.11 | 36.95 | 36.95 | -0.189% | 27,158 | +2.752% |
| 2026-07-17 | 37.04 | 37.10 | 36.95 | 37.02 | -0.484% | 95,675 | +2.558% |
| 2026-07-16 | 37.22 | 37.28 | 37.09 | 37.20 | -0.181% | 26,557 | +2.062% |
| 2026-07-15 | 37.29 | 37.30 | 37.17 | 37.27 | +0.128% | 13,727 | +1.877% |
| 2026-07-14 | 37.13 | 37.23 | 37.13 | 37.22 | +0.296% | 5,968 | +2.007% |
| 2026-07-13 | 37.25 | 37.25 | 37.07 | 37.11 | -0.403% | 14,814 | +2.309% |
| 2026-07-10 | 37.23 | 37.26 | 37.13 | 37.26 | +0.296% | 13,211 | +1.897% |
| 2026-07-09 | 36.99 | 37.19 | 36.99 | 37.15 | +0.460% | 10,816 | +2.199% |
| 2026-07-08 | 36.95 | 36.99 | 36.84 | 36.98 | -0.148% | 17,504 | +2.669% |
| 2026-07-07 | 37.08 | 37.10 | 36.99 | 37.03 | -0.243% | 12,959 | +2.517% |
| 2026-07-06 | 37.05 | 37.15 | 37.01 | 37.13 | +0.526% | 25,117 | +2.268% |
| 2026-07-02 | 37.06 | 37.10 | 36.83 | 36.93 | -0.084% | 6,230 | +2.806% |
| 2026-07-01 | 36.92 | 37.03 | 36.53 | 36.96 | +0.024% | 8,036 | +2.720% |
| 2026-06-30 | 36.78 | 36.96 | 36.78 | 36.95 | +0.280% | 32,751 | +2.744% |
| 2026-06-29 | 36.78 | 36.85 | 36.72 | 36.85 | +0.492% | 18,371 | +3.031% |
| 2026-06-26 | 36.61 | 36.69 | 36.54 | 36.67 | +0.026% | 13,740 | +3.538% |
| 2026-06-25 | 36.76 | 36.76 | 36.63 | 36.66 | -0.027% | 5,038 | +3.565% |
| 2026-06-24 | 36.70 | 36.72 | 36.61 | 36.67 | +0.055% | 18,502 | +3.537% |
| 2026-06-23 | 36.60 | 36.74 | 36.60 | 36.65 | -0.624% | 59,336 | +3.593% |
| 2026-06-22 | 36.97 | 36.97 | 36.82 | 36.88 | -0.099% | 56,863 | +2.947% |
| 2026-06-18 | 36.91 | 36.92 | 36.84 | 36.92 | +0.480% | 36,458 | +2.846% |
| 2026-06-17 | 36.94 | 36.94 | 36.73 | 36.74 | -0.436% | 37,620 | +3.339% |
| 2026-06-16 | 36.97 | 36.99 | 36.90 | 36.90 | -0.089% | 7,031 | +2.889% |
| 2026-06-15 | 36.88 | 36.99 | 36.88 | 36.93 | +0.660% | 35,114 | +2.797% |
| 2026-06-12 | 36.73 | 36.73 | 36.58 | 36.69 | +0.252% | 26,258 | +3.475% |
| 2026-06-11 | 36.45 | 36.60 | 36.30 | 36.60 | +0.714% | 19,201 | +3.736% |
| 2026-06-10 | 36.44 | 36.59 | 36.34 | 36.34 | -0.559% | 16,481 | +4.477% |
| 2026-06-09 | 36.77 | 36.77 | 36.27 | 36.54 | -0.248% | 21,317 | +3.893% |
| 2026-06-08 | 36.64 | 36.75 | 36.62 | 36.63 | +0.157% | 7,473 | +3.636% |
| 2026-06-05 | 36.81 | 36.84 | 36.58 | 36.58 | -0.981% | 24,320 | +3.799% |
| 2026-06-04 | 36.75 | 36.95 | 36.75 | 36.94 | +0.218% | 7,062 | +2.780% |
| 2026-06-03 | 36.83 | 36.96 | 36.83 | 36.86 | -0.217% | 11,608 | +3.004% |
| 2026-06-02 | 36.90 | 36.95 | 36.90 | 36.94 | +0.117% | 11,067 | +2.780% |
| 2026-06-01 | 37.63 | 37.63 | 36.84 | 36.90 | +0.045% | 6,387 | +2.901% |
| 2026-05-29 | 36.92 | 36.92 | 36.88 | 36.88 | 0.000% | 11,942 | +2.947% |
| 2026-05-28 | 36.81 | 36.89 | 36.81 | 36.88 | +0.177% | 17,918 | +2.947% |
| 2026-05-27 | 36.82 | 36.83 | 36.78 | 36.81 | +0.060% | 34,362 | +3.129% |
| 2026-05-26 | 36.84 | 36.84 | 36.76 | 36.79 | +0.147% | 9,222 | +3.190% |
| 2026-05-22 | 36.54 | 36.78 | 36.54 | 36.74 | +0.079% | 15,229 | +3.342% |
| 2026-05-21 | 36.65 | 36.71 | 36.62 | 36.71 | +0.161% | 5,121 | +3.424% |
| 2026-05-20 | 36.59 | 36.65 | 36.58 | 36.65 | +0.249% | 34,506 | +3.590% |
| 2026-05-19 | 36.57 | 36.60 | 36.52 | 36.56 | -0.073% | 10,900 | +3.848% |
| 2026-05-18 | 36.62 | 36.63 | 36.49 | 36.59 | +0.046% | 17,243 | +3.772% |
| 2026-05-15 | 36.55 | 36.63 | 36.55 | 36.57 | -0.259% | 15,689 | +3.820% |
| 2026-05-14 | 36.59 | 36.66 | 36.58 | 36.66 | +0.260% | 4,385 | +3.551% |
| 2026-05-13 | 36.58 | 36.59 | 36.51 | 36.57 | +0.131% | 7,475 | +3.820% |
| 2026-05-12 | 36.47 | 36.52 | 36.47 | 36.52 | +0.019% | 2,787 | +3.956% |
| 2026-05-11 | 36.53 | 36.56 | 36.52 | 36.52 | +0.083% | 5,002 | +3.976% |
| 2026-05-08 | 36.75 | 36.75 | 36.46 | 36.48 | +0.178% | 31,932 | +4.062% |
| 2026-05-07 | 36.45 | 36.48 | 36.38 | 36.42 | -0.043% | 7,399 | +4.247% |
| 2026-05-06 | 36.34 | 36.44 | 36.34 | 36.44 | +0.462% | 7,418 | +4.203% |
| 2026-05-05 | 36.31 | 36.32 | 36.24 | 36.27 | +0.309% | 15,981 | +4.684% |
| 2026-05-04 | 36.13 | 36.28 | 36.13 | 36.16 | -0.149% | 5,938 | +5.008% |
| 2026-05-01 | 36.23 | 36.26 | 36.19 | 36.21 | +0.305% | 81,858 | +4.852% |
| 2026-04-30 | 35.90 | 36.21 | 35.90 | 36.10 | +0.457% | 138,197 | +5.171% |
| 2026-04-29 | 35.98 | 35.99 | 35.91 | 35.94 | -0.050% | 24,949 | +5.653% |
| 2026-04-28 | 35.98 | 35.99 | 35.88 | 35.95 | -0.212% | 10,330 | +5.600% |
| 2026-04-27 | 35.99 | 36.05 | 35.95 | 36.03 | +0.028% | 11,076 | +5.376% |
| 2026-04-24 | 35.97 | 36.02 | 35.88 | 36.02 | +0.544% | 5,506 | +5.405% |
| 2026-04-23 | 35.82 | 35.91 | 35.66 | 35.83 | -0.262% | 29,226 | +5.978% |
| 2026-04-22 | 35.92 | 35.92 | 35.85 | 35.92 | +0.586% | 12,809 | +5.700% |
| 2026-04-21 | 35.95 | 35.95 | 35.68 | 35.71 | -0.307% | 15,067 | +6.320% |
| 2026-04-20 | 35.87 | 35.88 | 35.81 | 35.82 | -0.112% | 4,921 | +5.994% |
| 2026-04-17 | 35.78 | 35.91 | 35.75 | 35.86 | +0.589% | 8,203 | +5.875% |
| 2026-04-16 | 35.63 | 35.72 | 35.56 | 35.65 | +0.140% | 7,432 | +6.499% |
| 2026-04-15 | 35.52 | 35.60 | 35.51 | 35.60 | +0.395% | 12,707 | +6.649% |
| 2026-04-14 | 35.36 | 35.48 | 35.28 | 35.46 | +0.653% | 24,042 | +7.070% |
| 2026-04-13 | 35.00 | 35.23 | 34.96 | 35.23 | +0.456% | 60,367 | +7.769% |
| 2026-04-10 | 35.15 | 35.15 | 35.02 | 35.07 | +0.114% | 3,353 | +8.260% |
| 2026-04-09 | 34.83 | 35.08 | 34.83 | 35.03 | +0.373% | 25,864 | +8.384% |
| 2026-04-08 | 34.94 | 34.98 | 34.82 | 34.90 | +1.554% | 14,416 | +8.788% |
| 2026-04-07 | 34.29 | 34.37 | 34.03 | 34.37 | -0.042% | 10,736 | +10.479% |
| 2026-04-06 | 34.25 | 34.43 | 34.20 | 34.38 | +0.350% | 72,919 | +10.433% |
| 2026-04-02 | 33.93 | 34.31 | 33.93 | 34.26 | -0.058% | 16,646 | +10.820% |
| 2026-04-01 | 34.27 | 34.39 | 34.21 | 34.28 | +0.498% | 50,166 | +10.755% |
| 2026-03-31 | 33.63 | 34.11 | 33.63 | 34.11 | +2.218% | 116,314 | +11.307% |
| 2026-03-30 | 33.60 | 33.60 | 33.29 | 33.37 | -0.177% | 14,185 | +13.776% |
| 2026-03-27 | 33.70 | 33.70 | 33.43 | 33.43 | -1.272% | 61,198 | +13.574% |
| 2026-03-26 | 34.03 | 34.15 | 33.86 | 33.86 | -0.825% | 616,805 | +12.129% |
| 2026-03-25 | 34.21 | 34.21 | 34.12 | 34.14 | +0.476% | 17,933 | +11.204% |
| 2026-03-24 | 33.95 | 34.18 | 33.95 | 33.98 | -0.235% | 12,198 | +11.733% |
| 2026-03-23 | 34.16 | 34.30 | 34.05 | 34.06 | +0.769% | 16,789 | +11.471% |
| 2026-03-20 | 34.07 | 34.07 | 33.78 | 33.80 | -1.014% | 43,378 | +12.328% |
| 2026-03-19 | 34.00 | 34.25 | 33.98 | 34.15 | -0.151% | 21,542 | +11.190% |
| 2026-03-18 | 34.44 | 34.44 | 34.20 | 34.20 | -0.804% | 31,654 | +11.021% |
| 2026-03-17 | 34.58 | 34.59 | 34.44 | 34.48 | +0.277% | 20,187 | +10.128% |
| 2026-03-16 | 34.43 | 34.50 | 34.37 | 34.38 | +0.673% | 27,746 | +10.433% |
| 2026-03-13 | 34.47 | 34.47 | 34.14 | 34.15 | -0.460% | 9,388 | +11.177% |
| 2026-03-12 | 34.43 | 34.43 | 34.27 | 34.31 | -0.988% | 15,451 | +10.666% |
| 2026-03-11 | 34.65 | 34.72 | 34.54 | 34.65 | 0.000% | 14,083 | +9.573% |
| 2026-03-10 | 34.70 | 34.84 | 34.60 | 34.65 | -0.173% | 13,042 | +9.573% |
| 2026-03-09 | 34.18 | 34.72 | 34.09 | 34.71 | +0.638% | 8,748 | +9.383% |
| 2026-03-06 | 34.54 | 34.59 | 34.47 | 34.49 | -0.836% | 7,002 | +10.081% |
| 2026-03-05 | 34.83 | 34.92 | 34.60 | 34.78 | -0.428% | 14,448 | +9.160% |
| 2026-03-04 | 34.74 | 35.00 | 34.74 | 34.93 | +0.693% | 5,067 | +8.693% |
| 2026-03-03 | 34.50 | 34.78 | 34.48 | 34.69 | -0.671% | 6,447 | +9.446% |
| 2026-03-02 | 34.60 | 35.01 | 34.60 | 34.92 | +0.128% | 27,391 | +8.711% |
| 2026-02-27 | 34.86 | 34.91 | 34.86 | 34.88 | -0.457% | 4,057 | +8.850% |
| 2026-02-26 | 35.13 | 35.13 | 34.82 | 35.04 | -0.455% | 5,317 | +8.353% |
| 2026-02-25 | 35.10 | 35.20 | 35.09 | 35.20 | +0.629% | 7,740 | +7.861% |
| 2026-02-24 | 34.86 | 35.02 | 34.80 | 34.98 | +0.373% | 14,011 | +8.539% |
| 2026-02-23 | 35.09 | 35.09 | 34.81 | 34.85 | -0.429% | 4,457 | +8.944% |
| 2026-02-20 | 34.90 | 35.07 | 34.90 | 35.00 | +0.200% | 5,901 | +8.477% |
| 2026-02-19 | 34.90 | 34.93 | 34.85 | 34.93 | +0.057% | 6,155 | +8.694% |
| 2026-02-18 | 34.91 | 35.05 | 34.89 | 34.91 | +0.129% | 50,750 | +8.757% |
| 2026-02-17 | 34.80 | 34.92 | 34.65 | 34.87 | +0.225% | 27,566 | +8.897% |
| 2026-02-13 | 34.72 | 34.95 | 34.72 | 34.79 | -0.153% | 52,730 | +9.142% |
| 2026-02-12 | 35.25 | 35.25 | 34.84 | 34.84 | -0.826% | 14,486 | +8.975% |
| 2026-02-11 | 35.20 | 35.23 | 35.09 | 35.13 | 0.000% | 61,207 | +8.075% |
| 2026-02-10 | 35.26 | 35.26 | 35.13 | 35.13 | -0.227% | 8,329 | +8.075% |
| 2026-02-09 | 35.08 | 35.26 | 35.06 | 35.21 | +0.285% | 13,725 | +7.830% |
| 2026-02-06 | 34.90 | 35.14 | 34.86 | 35.11 | +1.386% | 18,465 | +8.137% |
| 2026-02-05 | 34.80 | 34.87 | 34.57 | 34.63 | -0.972% | 64,217 | +9.636% |
| 2026-02-04 | 35.07 | 35.07 | 34.80 | 34.97 | -0.158% | 59,940 | +8.570% |
| 2026-02-03 | 35.27 | 35.27 | 34.90 | 35.03 | -0.610% | 40,505 | +8.399% |
| 2026-02-02 | 35.13 | 35.27 | 35.07 | 35.24 | +0.427% | 10,771 | +7.738% |
| 2026-01-30 | 34.68 | 35.13 | 34.68 | 35.09 | -0.284% | 24,037 | +8.199% |
| 2026-01-29 | 35.16 | 35.19 | 34.86 | 35.19 | +0.028% | 13,512 | +7.891% |
| 2026-01-28 | 35.26 | 35.26 | 35.15 | 35.18 | 0.000% | 5,975 | +7.922% |
| 2026-01-27 | 35.19 | 35.24 | 35.17 | 35.18 | +0.171% | 7,215 | +7.922% |
| 2026-01-26 | 35.12 | 35.17 | 35.10 | 35.12 | +0.400% | 8,893 | +8.106% |
| 2026-01-23 | 34.97 | 35.06 | 34.96 | 34.98 | -0.069% | 14,746 | +8.539% |
| 2026-01-22 | 34.95 | 35.08 | 34.95 | 35.00 | +0.380% | 13,762 | +8.464% |
| 2026-01-21 | 34.85 | 34.97 | 34.71 | 34.87 | +0.698% | 44,323 | +8.876% |
| 2026-01-20 | 34.75 | 34.88 | 34.63 | 34.63 | -1.339% | 11,616 | +9.636% |
| 2026-01-16 | 35.13 | 35.15 | 35.02 | 35.10 | +0.029% | 17,388 | +8.168% |
| 2026-01-15 | 35.15 | 35.19 | 35.09 | 35.09 | +0.199% | 6,569 | +8.200% |
| 2026-01-14 | 35.01 | 35.05 | 34.88 | 35.02 | -0.298% | 19,546 | +8.415% |
| 2026-01-13 | 35.22 | 35.28 | 34.99 | 35.12 | -0.175% | 189,741 | +8.092% |
| 2026-01-12 | 35.06 | 35.22 | 35.06 | 35.19 | +0.160% | 174,727 | +7.903% |
| 2026-01-09 | 35.08 | 35.20 | 35.08 | 35.13 | +0.486% | 8,257 | +8.075% |
| 2026-01-08 | 34.92 | 35.03 | 34.92 | 34.96 | -0.143% | 5,781 | +8.601% |
| 2026-01-07 | 35.08 | 35.12 | 34.99 | 35.01 | -0.194% | 11,852 | +8.446% |
| 2026-01-06 | 35.03 | 35.09 | 34.91 | 35.08 | +0.421% | 25,143 | +8.235% |
| 2026-01-05 | 34.85 | 35.01 | 34.85 | 34.93 | +0.319% | 11,070 | +8.691% |
| 2026-01-02 | 34.91 | 34.91 | 34.71 | 34.82 | +0.086% | 6,647 | +9.038% |
| 2025-12-31 | 34.91 | 34.94 | 34.79 | 34.79 | -0.543% | 35,688 | +9.132% |
| 2025-12-30 | 34.91 | 35.03 | 34.91 | 34.98 | +0.021% | 8,086 | +8.539% |
| 2025-12-29 | 35.00 | 35.01 | 34.94 | 34.97 | -0.362% | 6,248 | +8.561% |
| 2025-12-26 | 35.11 | 35.12 | 35.04 | 35.10 | 0.000% | 8,508 | +8.168% |
| 2025-12-24 | 35.01 | 35.10 | 34.99 | 35.10 | +0.379% | 5,727 | +8.168% |
| 2025-12-23 | 34.85 | 34.97 | 34.84 | 34.97 | -0.377% | 8,546 | +8.577% |
| 2025-12-22 | 35.11 | 35.13 | 35.01 | 35.10 | +0.482% | 21,068 | +8.168% |
| 2025-12-19 | 34.88 | 34.98 | 34.88 | 34.93 | +0.580% | 7,956 | +8.689% |
| 2025-12-18 | 34.71 | 34.85 | 34.71 | 34.73 | +0.462% | 23,085 | +9.320% |
| 2025-12-17 | 34.81 | 34.84 | 34.57 | 34.57 | -0.831% | 51,406 | +9.826% |
| 2025-12-16 | 34.77 | 34.87 | 34.70 | 34.86 | +0.029% | 10,337 | +8.913% |
| 2025-12-15 | 35.00 | 35.02 | 34.82 | 34.85 | -0.135% | 31,183 | +8.944% |
| 2025-12-12 | 35.11 | 35.11 | 34.81 | 34.90 | -0.550% | 11,305 | +8.797% |
| 2025-12-11 | 34.96 | 35.18 | 34.96 | 35.09 | -0.057% | 15,028 | +8.199% |
| 2025-12-10 | 34.96 | 35.15 | 34.93 | 35.11 | +0.545% | 7,158 | +8.137% |
| 2025-12-09 | 34.95 | 35.02 | 34.92 | 34.92 | -0.144% | 9,486 | +8.726% |
| 2025-12-08 | 35.01 | 35.01 | 34.88 | 34.97 | -0.059% | 12,474 | +8.570% |
| 2025-12-05 | 34.96 | 35.09 | 34.96 | 34.99 | -0.027% | 7,673 | +8.506% |
| 2025-12-04 | 35.02 | 35.02 | 34.86 | 35.00 | +0.114% | 18,727 | +8.477% |
| 2025-12-03 | 34.80 | 34.99 | 34.80 | 34.96 | +0.287% | 20,795 | +8.601% |
| 2025-12-02 | 34.89 | 34.94 | 34.82 | 34.86 | +0.180% | 14,837 | +8.913% |
| 2025-12-01 | 34.84 | 34.89 | 34.75 | 34.80 | -0.199% | 24,862 | +9.110% |
| 2025-11-28 | 34.80 | 34.87 | 34.73 | 34.87 | +0.269% | 3,204 | +8.893% |
| 2025-11-26 | 34.70 | 34.84 | 34.65 | 34.77 | +0.495% | 15,732 | +9.186% |
| 2025-11-25 | 34.36 | 34.60 | 34.35 | 34.60 | +0.596% | 14,647 | +9.727% |
| 2025-11-24 | 34.23 | 34.40 | 34.16 | 34.40 | +1.010% | 74,263 | +10.381% |
| 2025-11-21 | 33.91 | 34.22 | 33.84 | 34.05 | +0.496% | 157,582 | +11.497% |
| 2025-11-20 | 34.54 | 34.56 | 33.88 | 33.88 | -0.881% | 8,113 | +12.050% |
| 2025-11-19 | 34.27 | 34.34 | 34.05 | 34.19 | +0.202% | 3,476 | +11.063% |
| 2025-11-18 | 34.19 | 34.24 | 33.96 | 34.12 | -0.397% | 8,516 | +11.288% |
| 2025-11-17 | 34.51 | 34.51 | 34.13 | 34.25 | -0.553% | 21,380 | +10.846% |
| 2025-11-14 | 34.31 | 34.58 | 34.27 | 34.44 | +0.061% | 19,810 | +10.233% |
| 2025-11-13 | 34.61 | 34.68 | 34.37 | 34.42 | -0.974% | 33,710 | +10.300% |
| 2025-11-12 | 34.78 | 34.78 | 34.66 | 34.76 | +0.065% | 35,407 | +9.226% |
| 2025-11-11 | 34.69 | 34.77 | 34.67 | 34.74 | +0.050% | 8,681 | +9.297% |
| 2025-11-10 | 34.61 | 34.72 | 34.53 | 34.72 | +0.952% | 10,202 | +9.352% |
| 2025-11-07 | 34.16 | 34.39 | 34.14 | 34.39 | -0.050% | 8,642 | +10.392% |
| 2025-11-06 | 34.55 | 34.58 | 34.36 | 34.41 | -0.549% | 25,311 | +10.337% |
| 2025-11-05 | 34.57 | 34.66 | 34.56 | 34.60 | +0.358% | 9,436 | +9.731% |
| 2025-11-04 | 34.53 | 34.76 | 34.44 | 34.48 | -0.566% | 11,226 | +10.124% |
| 2025-11-03 | 34.76 | 34.76 | 34.57 | 34.67 | +0.104% | 11,946 | +9.501% |
| 2025-10-31 | 34.65 | 34.67 | 34.60 | 34.64 | +0.116% | 8,263 | +9.615% |
| 2025-10-30 | 34.67 | 34.70 | 34.60 | 34.60 | -0.174% | 9,145 | +9.742% |
| 2025-10-29 | 34.66 | 34.72 | 34.61 | 34.66 | -0.049% | 22,519 | +9.551% |
| 2025-10-28 | 34.67 | 34.72 | 34.63 | 34.67 | +0.056% | 6,199 | +9.497% |
| 2025-10-27 | 34.67 | 34.71 | 34.59 | 34.65 | +0.377% | 8,746 | +9.559% |
| 2025-10-24 | 34.55 | 34.58 | 34.50 | 34.52 | +0.536% | 6,974 | +9.972% |
| 2025-10-23 | 34.33 | 34.43 | 34.32 | 34.34 | +0.117% | 4,336 | +10.562% |
| 2025-10-22 | 34.34 | 34.35 | 34.18 | 34.30 | -0.187% | 23,411 | +10.691% |
| 2025-10-21 | 34.33 | 34.42 | 34.33 | 34.36 | -0.047% | 11,651 | +10.485% |
| 2025-10-20 | 34.26 | 34.38 | 34.26 | 34.38 | +0.723% | 16,036 | +10.433% |
| 2025-10-17 | 34.02 | 34.15 | 33.98 | 34.13 | +0.389% | 10,150 | +11.232% |
| 2025-10-16 | 34.19 | 34.20 | 33.71 | 34.00 | -0.352% | 18,050 | +11.664% |
| 2025-10-15 | 34.22 | 34.29 | 34.09 | 34.12 | +0.163% | 5,197 | +11.271% |
| 2025-10-14 | 33.95 | 34.17 | 33.95 | 34.07 | -0.151% | 9,911 | +11.452% |
| 2025-10-13 | 34.05 | 34.17 | 34.05 | 34.12 | +0.875% | 15,658 | +11.284% |
| 2025-10-10 | 34.28 | 34.35 | 33.82 | 33.82 | -1.496% | 28,486 | +12.258% |
| 2025-10-09 | 34.29 | 34.34 | 34.24 | 34.34 | +0.060% | 11,049 | +10.578% |
| 2025-10-08 | 34.27 | 34.34 | 34.26 | 34.31 | +0.159% | 14,024 | +10.644% |
| 2025-10-07 | 34.34 | 34.34 | 34.18 | 34.26 | 0.000% | 15,733 | +10.820% |
| 2025-10-06 | 34.20 | 34.31 | 34.20 | 34.26 | +0.058% | 31,028 | +10.820% |
| 2025-10-03 | 34.28 | 34.31 | 34.09 | 34.24 | +0.072% | 72,844 | +10.885% |
| 2025-10-02 | 34.26 | 34.26 | 34.17 | 34.22 | -0.058% | 78,383 | +10.965% |
| 2025-10-01 | 34.14 | 34.28 | 34.08 | 34.23 | +0.102% | 211,060 | +10.901% |
| 2025-09-30 | 34.16 | 34.20 | 34.13 | 34.20 | +0.164% | 140,220 | +11.014% |
| 2025-09-29 | 34.12 | 34.16 | 34.12 | 34.14 | +0.162% | 36,310 | +11.196% |
| 2025-09-26 | 34.06 | 34.10 | 34.02 | 34.09 | +0.114% | 8,819 | +11.376% |
| 2025-09-25 | 33.98 | 34.09 | 33.98 | 34.05 | -0.018% | 16,642 | +11.503% |
| 2025-09-24 | 34.04 | 34.07 | 34.04 | 34.06 | +0.015% | 2,563 | +11.483% |
| 2025-09-23 | 34.07 | 34.08 | 34.03 | 34.05 | -0.029% | 23,990 | +11.500% |
| 2025-09-22 | 34.05 | 34.10 | 34.03 | 34.06 | +0.123% | 4,943 | +11.467% |
| 2025-09-19 | 33.99 | 34.02 | 33.96 | 34.02 | +0.071% | 11,017 | +11.604% |
| 2025-09-18 | 33.99 | 34.02 | 33.99 | 34.00 | +0.242% | 2,162 | +11.683% |
| 2025-09-17 | 33.90 | 33.91 | 33.84 | 33.91 | +0.004% | 2,381 | +11.954% |
| 2025-09-16 | 33.97 | 33.97 | 33.89 | 33.91 | -0.043% | 3,047 | +11.958% |
| 2025-09-15 | 33.97 | 33.97 | 33.90 | 33.93 | +0.104% | 3,399 | +11.910% |
| 2025-09-12 | 33.85 | 33.95 | 33.85 | 33.89 | +0.018% | 13,349 | +12.026% |
| 2025-09-11 | 33.80 | 33.94 | 33.80 | 33.88 | +0.363% | 10,632 | +12.046% |
| 2025-09-10 | 33.75 | 33.81 | 33.74 | 33.76 | +0.152% | 7,588 | +12.453% |
| 2025-09-09 | 33.69 | 33.75 | 33.65 | 33.71 | +0.004% | 15,476 | +12.624% |
| 2025-09-08 | 33.69 | 33.71 | 33.63 | 33.71 | +0.208% | 10,642 | +12.628% |
| 2025-09-05 | 33.70 | 33.70 | 33.50 | 33.64 | +0.061% | 10,574 | +12.862% |
| 2025-09-04 | 33.55 | 33.62 | 33.53 | 33.62 | +0.443% | 18,547 | +12.931% |
| 2025-09-03 | 33.43 | 33.50 | 33.36 | 33.47 | +0.263% | 5,975 | +13.431% |
| 2025-09-02 | 33.32 | 33.42 | 33.20 | 33.38 | -0.269% | 22,143 | +13.729% |
| 2025-08-29 | 33.52 | 33.52 | 33.45 | 33.47 | -0.583% | 22,516 | +13.423% |
| 2025-08-28 | 33.57 | 33.69 | 33.53 | 33.67 | +0.430% | 7,783 | +12.762% |
| 2025-08-27 | 33.52 | 33.57 | 33.47 | 33.53 | +0.021% | 12,677 | +13.246% |
| 2025-08-26 | 33.42 | 33.52 | 33.37 | 33.52 | +0.283% | 13,682 | +13.270% |
| 2025-08-25 | 33.41 | 33.50 | 33.41 | 33.42 | -0.139% | 21,879 | +13.590% |
| 2025-08-22 | 33.28 | 33.52 | 33.28 | 33.47 | +0.938% | 15,819 | +13.433% |
| 2025-08-21 | 33.17 | 33.28 | 33.12 | 33.16 | -0.361% | 15,334 | +14.496% |
| 2025-08-20 | 33.24 | 33.29 | 33.11 | 33.28 | -0.090% | 22,233 | +14.083% |
| 2025-08-19 | 33.40 | 33.45 | 33.27 | 33.31 | -0.273% | 35,144 | +13.980% |
| 2025-08-18 | 33.34 | 33.42 | 33.34 | 33.40 | +0.090% | 18,229 | +13.670% |
| 2025-08-15 | 33.49 | 33.49 | 33.34 | 33.37 | -0.207% | 15,062 | +13.772% |
| 2025-08-14 | 33.39 | 33.44 | 33.36 | 33.44 | +0.158% | 11,236 | +13.537% |
| 2025-08-13 | 33.36 | 33.55 | 33.31 | 33.39 | +0.188% | 96,763 | +13.717% |
| 2025-08-12 | 33.21 | 33.32 | 33.19 | 33.32 | +0.642% | 9,717 | +13.930% |
| 2025-08-11 | 33.21 | 33.21 | 33.11 | 33.11 | -0.264% | 8,404 | +14.661% |
| 2025-08-08 | 33.20 | 33.24 | 33.04 | 33.20 | +0.587% | 16,633 | +14.358% |
| 2025-08-07 | 33.11 | 33.11 | 32.94 | 33.01 | -0.060% | 61,932 | +15.029% |
| 2025-08-06 | 32.90 | 33.06 | 32.88 | 33.03 | +0.440% | 13,977 | +14.960% |
| 2025-08-05 | 32.96 | 33.01 | 32.85 | 32.88 | -0.197% | 24,633 | +15.467% |
| 2025-08-04 | 32.81 | 32.96 | 32.81 | 32.95 | +0.851% | 8,685 | +15.239% |
| 2025-08-01 | 32.86 | 32.86 | 32.57 | 32.67 | -1.095% | 49,789 | +16.220% |
| 2025-07-31 | 33.21 | 33.25 | 32.95 | 33.03 | +0.030% | 44,782 | +14.947% |
| 2025-07-30 | 33.09 | 33.24 | 32.99 | 33.02 | -0.122% | 23,826 | +14.982% |
| 2025-07-29 | 33.17 | 33.17 | 33.02 | 33.06 | -0.180% | 7,951 | +14.841% |
| 2025-07-28 | 33.10 | 33.12 | 33.04 | 33.12 | +0.151% | 2,740 | +14.634% |
| 2025-07-25 | 33.05 | 33.13 | 33.00 | 33.07 | +0.172% | 10,802 | +14.807% |
| 2025-07-24 | 33.02 | 33.04 | 32.99 | 33.01 | +0.164% | 4,703 | +15.005% |
| 2025-07-23 | 32.91 | 32.98 | 32.89 | 32.96 | +0.456% | 11,027 | +15.194% |
| 2025-07-22 | 32.82 | 32.82 | 32.75 | 32.81 | +0.054% | 2,542 | +15.719% |
| 2025-07-21 | 32.89 | 32.89 | 32.79 | 32.79 | +0.092% | 9,465 | +15.782% |
| 2025-07-18 | 32.78 | 32.78 | 32.76 | 32.76 | -0.178% | 4,997 | +15.888% |
| 2025-07-17 | 32.70 | 32.83 | 32.66 | 32.82 | +0.428% | 19,776 | +15.682% |
| 2025-07-16 | 32.60 | 32.68 | 32.44 | 32.68 | +0.184% | 6,633 | +16.178% |
| 2025-07-15 | 32.72 | 32.72 | 32.62 | 32.62 | +0.031% | 14,838 | +16.391% |
| 2025-07-14 | 32.55 | 32.64 | 32.55 | 32.61 | +0.037% | 26,890 | +16.427% |
| 2025-07-11 | 32.57 | 32.66 | 32.57 | 32.60 | -0.266% | 16,632 | +16.470% |
| 2025-07-10 | 32.64 | 32.70 | 32.60 | 32.69 | +0.292% | 7,832 | +16.160% |
| 2025-07-09 | 32.62 | 32.64 | 32.53 | 32.59 | +0.184% | 11,201 | +16.499% |
| 2025-07-08 | 32.51 | 32.55 | 32.48 | 32.53 | 0.000% | 20,772 | +16.713% |
| 2025-07-07 | 32.60 | 32.61 | 32.43 | 32.53 | -0.368% | 64,016 | +16.713% |
| 2025-07-03 | 32.58 | 32.66 | 32.58 | 32.65 | +0.647% | 15,643 | +16.285% |
| 2025-07-02 | 32.34 | 32.58 | 32.34 | 32.44 | +0.031% | 77,695 | +17.037% |
| 2025-07-01 | 32.39 | 32.47 | 32.32 | 32.43 | +0.185% | 38,904 | +17.073% |
| 2025-06-30 | 32.44 | 32.46 | 32.36 | 32.37 | +0.031% | 66,974 | +17.290% |
| 2025-06-27 | 32.36 | 32.41 | 32.35 | 32.36 | -0.154% | 221,054 | +17.327% |
| 2025-06-26 | 32.38 | 32.41 | 32.21 | 32.41 | +0.155% | 9,991 | +17.146% |
| 2025-06-25 | 32.36 | 32.38 | 32.35 | 32.36 | +0.186% | 5,713 | +17.327% |
| 2025-06-24 | 32.33 | 32.37 | 32.30 | 32.30 | +0.248% | 5,139 | +17.545% |
| 2025-06-23 | 32.21 | 32.22 | 32.09 | 32.22 | +0.467% | 2,687 | +17.836% |
| 2025-06-20 | 32.12 | 32.27 | 32.06 | 32.07 | +0.016% | 41,862 | +18.386% |
| 2025-06-18 | 32.14 | 32.16 | 32.06 | 32.07 | +0.073% | 6,880 | +18.405% |
| 2025-06-17 | 32.13 | 32.16 | 32.01 | 32.04 | -0.460% | 3,922 | +18.492% |
| 2025-06-16 | 31.96 | 32.20 | 31.96 | 32.19 | +0.468% | 3,886 | +17.946% |
| 2025-06-13 | 32.02 | 32.10 | 32.00 | 32.04 | -0.466% | 22,347 | +18.498% |
| 2025-06-12 | 32.11 | 32.20 | 32.08 | 32.19 | +0.156% | 13,849 | +17.946% |
| 2025-06-11 | 32.17 | 32.19 | 32.10 | 32.14 | -0.062% | 4,744 | +18.130% |
| 2025-06-10 | 32.02 | 32.16 | 32.02 | 32.16 | +0.375% | 5,897 | +18.056% |
| 2025-06-09 | 32.11 | 32.11 | 32.01 | 32.04 | +0.125% | 4,332 | +18.498% |
| 2025-06-06 | 32.06 | 32.08 | 32.00 | 32.00 | +0.188% | 3,191 | +18.647% |
| 2025-06-05 | 32.04 | 32.04 | 31.86 | 31.94 | +0.017% | 11,073 | +18.869% |
| 2025-06-04 | 31.97 | 31.98 | 31.90 | 31.93 | +0.055% | 3,707 | +18.889% |
| 2025-06-03 | 31.79 | 31.95 | 31.79 | 31.92 | +0.399% | 3,502 | +18.955% |
| 2025-06-02 | 31.63 | 31.85 | 31.63 | 31.79 | +0.221% | 2,702 | +19.430% |
| 2025-05-30 | 31.73 | 31.76 | 31.59 | 31.72 | -0.189% | 4,534 | +19.694% |
| 2025-05-29 | 31.72 | 31.79 | 31.67 | 31.78 | +0.221% | 2,639 | +19.468% |
| 2025-05-28 | 31.73 | 31.76 | 31.70 | 31.71 | -0.157% | 12,009 | +19.732% |
| 2025-05-27 | 31.65 | 31.76 | 31.56 | 31.76 | +1.173% | 7,812 | +19.543% |
| 2025-05-23 | 31.33 | 31.40 | 31.33 | 31.39 | -0.217% | 1,511 | +20.945% |
| 2025-05-22 | 31.47 | 31.61 | 31.46 | 31.46 | -0.222% | 12,172 | +20.683% |
| 2025-05-21 | 31.62 | 31.76 | 31.35 | 31.53 | -0.505% | 9,010 | +20.415% |
| 2025-05-20 | 31.69 | 31.75 | 31.65 | 31.69 | -0.197% | 7,087 | +19.807% |
| 2025-05-19 | 31.56 | 31.80 | 31.56 | 31.75 | +0.009% | 3,098 | +19.571% |
| 2025-05-16 | 31.68 | 31.79 | 31.68 | 31.75 | +0.361% | 2,936 | +19.581% |
| 2025-05-15 | 31.54 | 31.64 | 31.54 | 31.64 | +0.050% | 3,458 | +20.012% |
| 2025-05-14 | 31.68 | 31.68 | 31.54 | 31.62 | +0.222% | 14,475 | +20.072% |
| 2025-05-13 | 31.49 | 31.64 | 31.49 | 31.55 | +0.414% | 12,538 | +20.339% |
| 2025-05-12 | 31.31 | 31.42 | 31.30 | 31.42 | +1.709% | 59,378 | +20.837% |
| 2025-05-09 | 30.91 | 30.94 | 30.88 | 30.89 | +0.029% | 1,966 | +22.902% |
| 2025-05-08 | 30.87 | 31.03 | 30.81 | 30.88 | +0.335% | 26,530 | +22.937% |
| 2025-05-07 | 30.76 | 30.80 | 30.65 | 30.78 | +0.271% | 16,110 | +23.349% |
| 2025-05-06 | 30.63 | 30.78 | 30.61 | 30.70 | -0.238% | 35,740 | +23.683% |
| 2025-05-05 | 30.77 | 30.91 | 30.77 | 30.77 | -0.412% | 27,716 | +23.389% |
| 2025-05-02 | 30.81 | 30.96 | 30.76 | 30.90 | +1.137% | 28,741 | +22.881% |
| 2025-05-01 | 30.76 | 30.78 | 30.54 | 30.55 | +0.066% | 103,758 | +24.278% |
| 2025-04-30 | 30.25 | 30.60 | 30.16 | 30.53 | +0.066% | 18,347 | +24.359% |
| 2025-04-29 | 30.31 | 30.59 | 30.31 | 30.51 | +0.397% | 26,710 | +24.441% |
| 2025-04-28 | 30.43 | 30.43 | 30.19 | 30.39 | +0.134% | 13,011 | +24.935% |
| 2025-04-25 | 30.13 | 30.41 | 30.13 | 30.35 | +0.492% | 70,661 | +25.102% |
| 2025-04-24 | 29.87 | 30.20 | 29.81 | 30.20 | +1.517% | 27,462 | +25.718% |
| 2025-04-23 | 29.98 | 30.08 | 29.70 | 29.75 | +1.176% | 45,466 | +27.626% |
| 2025-04-22 | 29.06 | 29.42 | 29.06 | 29.40 | +1.861% | 5,376 | +29.126% |
| 2025-04-21 | 29.09 | 29.10 | 28.64 | 28.87 | -1.746% | 72,897 | +31.530% |
| 2025-04-17 | 29.32 | 29.53 | 29.32 | 29.38 | +0.392% | 3,620 | +29.234% |
| 2025-04-16 | 29.62 | 29.76 | 29.19 | 29.26 | -1.866% | 60,312 | +29.741% |
| 2025-04-15 | 29.92 | 29.97 | 29.79 | 29.82 | -0.268% | 5,555 | +27.320% |
| 2025-04-14 | 30.01 | 30.01 | 29.70 | 29.90 | 0.000% | 28,500 | +26.980% |