DGRW
WisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund
stockNASDAQETF
Market OpenOct 5, 2026 12:24:46 PM EDT
98.57USD+0.423%(+0.41)117,032
98.66Bid98.67Ask0.01SpreadPre-marketOct 5, 2026 8:47:30 AM EDT
98.16USD0.000%(0.00)
DGRW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 98.21 | 98.57 | 98.15 | 98.57 | +0.418% | 117,032 | 0.000% | |
| 2026-10-02 | 98.25 | 98.40 | 97.80 | 98.16 | +0.760% | 547,670 | +0.418% | |
| 2026-10-01 | 97.43 | 97.74 | 96.89 | 97.42 | +0.185% | 557,911 | +1.180% | |
| 2026-09-30 | 97.97 | 98.17 | 97.20 | 97.24 | -0.532% | 420,209 | +1.368% | |
| 2026-09-29 | 97.98 | 98.04 | 97.50 | 97.76 | -0.194% | 534,915 | +0.829% | |
| 2026-09-28 | 98.10 | 98.40 | 97.80 | 97.95 | -0.548% | 484,976 | +0.633% | |
| 2026-09-25 | 98.03 | 98.60 | 97.92 | 98.49 | +0.377% | 501,600 | +0.081% | |
| 2026-09-24 | 97.84 | 98.25 | 97.74 | 98.12 | -0.183% | 383,990 | +0.459% | |
| 2026-09-23 | 98.89 | 98.93 | 98.18 | 98.30 | -0.677% | 579,715 | +0.275% | |
| 2026-09-22 | 99.15 | 99.27 | 98.84 | 98.97 | -0.010% | 378,098 | -0.404% | |
| 2026-09-21 | 98.34 | 99.19 | 98.11 | 98.98 | +1.072% | 380,263 | -0.414% | |
| 2026-09-18 | 97.99 | 98.06 | 97.53 | 97.93 | -0.082% | 377,254 | +0.654% | |
| 2026-09-17 | 98.08 | 98.26 | 97.77 | 98.01 | +0.802% | 387,405 | +0.571% | |
| 2026-09-16 | 98.17 | 98.25 | 96.73 | 97.23 | -0.846% | 457,627 | +1.378% | |
| 2026-09-15 | 98.34 | 98.34 | 97.94 | 98.06 | -0.426% | 370,867 | +0.520% | |
| 2026-09-14 | 98.34 | 98.78 | 98.19 | 98.48 | -0.162% | 565,053 | +0.091% | |
| 2026-09-11 | 98.81 | 99.03 | 98.61 | 98.64 | +0.674% | 371,735 | -0.071% | |
| 2026-09-10 | 98.15 | 98.31 | 97.88 | 97.98 | -0.639% | 318,598 | +0.602% | |
| 2026-09-09 | 98.96 | 99.00 | 98.41 | 98.61 | -0.414% | 378,893 | -0.041% | |
| 2026-09-08 | 99.71 | 99.71 | 98.96 | 99.02 | -0.752% | 435,795 | -0.454% | |
| 2026-09-04 | 99.97 | 100.13 | 99.67 | 99.77 | -0.320% | 318,228 | -1.203% | |
| 2026-09-03 | 99.52 | 100.29 | 99.43 | 100.09 | +0.928% | 526,395 | -1.519% | |
| 2026-09-02 | 98.59 | 99.35 | 98.56 | 99.17 | +0.721% | 375,981 | -0.605% | |
| 2026-09-01 | 98.58 | 98.85 | 98.23 | 98.46 | -0.505% | 361,108 | +0.112% | |
| 2026-08-31 | 99.22 | 99.25 | 98.83 | 98.96 | -0.393% | 310,817 | -0.394% | |
| 2026-08-28 | 99.83 | 100.00 | 99.25 | 99.35 | -0.311% | 301,988 | -0.785% | |
| 2026-08-27 | 99.37 | 99.85 | 99.24 | 99.66 | +0.443% | 422,039 | -1.094% | |
| 2026-08-26 | 99.24 | 99.47 | 99.09 | 99.22 | -0.201% | 447,704 | -0.655% | |
| 2026-08-25 | 99.55 | 99.55 | 99.13 | 99.42 | +0.171% | 574,242 | -0.855% | |
| 2026-08-24 | 99.30 | 99.39 | 99.05 | 99.25 | -0.040% | 488,146 | -0.685% | |
| 2026-08-21 | 99.00 | 99.56 | 99.00 | 99.29 | +0.659% | 456,148 | -0.725% | |
| 2026-08-20 | 99.05 | 99.35 | 98.58 | 98.64 | -0.834% | 445,504 | -0.071% | |
| 2026-08-19 | 99.42 | 100.05 | 99.36 | 99.47 | +0.404% | 545,838 | -0.905% | |
| 2026-08-18 | 99.21 | 99.30 | 99.04 | 99.07 | -0.402% | 558,711 | -0.505% | |
| 2026-08-17 | 99.80 | 99.87 | 99.47 | 99.47 | -0.570% | 346,300 | -0.905% | |
| 2026-08-14 | 100.27 | 100.33 | 99.95 | 100.04 | -0.279% | 444,157 | -1.469% | |
| 2026-08-13 | 100.22 | 100.59 | 100.03 | 100.32 | +0.300% | 486,299 | -1.744% | |
| 2026-08-12 | 100.13 | 100.13 | 99.76 | 100.02 | +0.190% | 473,849 | -1.450% | |
| 2026-08-11 | 100.34 | 100.37 | 99.78 | 99.83 | -0.280% | 597,244 | -1.262% | |
| 2026-08-10 | 100.05 | 100.29 | 99.89 | 100.11 | +0.090% | 364,395 | -1.538% | |
| 2026-08-07 | 99.62 | 100.07 | 99.56 | 100.02 | +0.573% | 512,247 | -1.450% | |
| 2026-08-06 | 99.72 | 99.92 | 99.25 | 99.45 | +0.111% | 1,691,608 | -0.885% | |
| 2026-08-05 | 99.95 | 100.02 | 99.32 | 99.34 | +0.091% | 609,481 | -0.775% | |
| 2026-08-04 | 97.99 | 99.48 | 97.96 | 99.25 | +1.503% | 771,978 | -0.685% | |
| 2026-08-03 | 96.87 | 97.94 | 96.87 | 97.78 | +1.368% | 519,470 | +0.808% | |
| 2026-07-31 | 95.95 | 96.61 | 95.23 | 96.46 | +0.490% | 750,886 | +2.187% | |
| 2026-07-30 | 95.49 | 96.03 | 95.17 | 95.99 | +0.883% | 582,650 | +2.688% | |
| 2026-07-29 | 96.24 | 96.52 | 95.05 | 95.15 | -1.235% | 535,194 | +3.594% | |
| 2026-07-28 | 95.89 | 96.61 | 95.89 | 96.34 | +0.785% | 389,589 | +2.315% | |
| 2026-07-27 | 96.18 | 96.26 | 95.43 | 95.59 | +0.157% | 556,814 | +3.117% | |
| 2026-07-24 | 95.12 | 95.86 | 95.08 | 95.44 | +0.463% | 633,809 | +3.280% | |
| 2026-07-23 | 95.19 | 95.44 | 94.69 | 95.00 | -1.145% | 480,896 | +3.758% | |
| 2026-07-22 | 96.05 | 96.38 | 96.00 | 96.10 | +0.042% | 623,587 | +2.570% | |
| 2026-07-21 | 95.93 | 96.12 | 95.56 | 96.06 | +0.513% | 317,323 | +2.613% | |
| 2026-07-20 | 96.06 | 96.22 | 95.48 | 95.57 | -0.313% | 457,431 | +3.139% | |
| 2026-07-17 | 96.10 | 96.55 | 95.78 | 95.87 | -1.094% | 568,299 | +2.816% | |
| 2026-07-16 | 96.86 | 97.23 | 96.62 | 96.93 | +0.196% | 424,209 | +1.692% | |
| 2026-07-15 | 96.43 | 96.81 | 96.37 | 96.74 | +0.499% | 437,733 | +1.892% | |
| 2026-07-14 | 96.38 | 96.45 | 96.00 | 96.26 | -0.311% | 599,602 | +2.400% | |
| 2026-07-13 | 96.98 | 97.21 | 96.50 | 96.56 | -0.525% | 496,411 | +2.082% | |
| 2026-07-10 | 96.59 | 97.13 | 96.32 | 97.07 | +0.622% | 632,752 | +1.545% | |
| 2026-07-09 | 95.96 | 96.47 | 95.84 | 96.47 | +0.521% | 608,267 | +2.177% | |
| 2026-07-08 | 95.88 | 96.10 | 95.44 | 95.97 | -0.384% | 419,822 | +2.709% | |
| 2026-07-07 | 96.36 | 96.54 | 96.06 | 96.34 | +0.104% | 309,009 | +2.315% | |
| 2026-07-06 | 96.17 | 96.37 | 95.83 | 96.24 | +0.396% | 390,184 | +2.421% | |
| 2026-07-02 | 95.75 | 96.31 | 95.19 | 95.86 | +0.324% | 376,526 | +2.827% | |
| 2026-07-01 | 95.52 | 96.08 | 95.31 | 95.55 | -0.073% | 953,589 | +3.161% | |
| 2026-06-30 | 95.43 | 95.80 | 95.27 | 95.62 | +0.231% | 468,484 | +3.085% | |
| 2026-06-29 | 95.29 | 95.45 | 94.60 | 95.40 | +0.771% | 619,093 | +3.323% | |
| 2026-06-26 | 94.31 | 95.14 | 94.25 | 94.67 | +0.053% | 436,568 | +4.120% | |
| 2026-06-25 | 94.76 | 95.29 | 94.29 | 94.62 | -0.053% | 806,222 | +4.175% | |
| 2026-06-24 | 94.69 | 95.39 | 94.41 | 94.67 | -0.053% | 696,833 | +4.120% | |
| 2026-06-23 | 94.83 | 95.24 | 94.55 | 94.72 | -0.921% | 595,705 | +4.065% | |
| 2026-06-22 | 95.76 | 96.23 | 95.42 | 95.60 | -0.323% | 549,293 | +3.107% | |
| 2026-06-18 | 96.10 | 96.14 | 95.72 | 95.91 | +0.566% | 507,415 | +2.773% | |
| 2026-06-17 | 96.73 | 96.86 | 95.10 | 95.37 | -1.528% | 930,751 | +3.355% | |
| 2026-06-16 | 97.13 | 97.30 | 96.76 | 96.85 | -0.288% | 356,318 | +1.776% | |
| 2026-06-15 | 96.95 | 97.47 | 96.94 | 97.13 | +1.093% | 565,385 | +1.483% | |
| 2026-06-12 | 95.89 | 96.37 | 95.37 | 96.08 | +0.502% | 689,622 | +2.592% | |
| 2026-06-11 | 94.86 | 95.95 | 94.38 | 95.60 | +0.886% | 1,000,256 | +3.107% | |
| 2026-06-10 | 95.57 | 96.27 | 94.73 | 94.76 | -1.271% | 2,055,792 | +4.021% | |
| 2026-06-09 | 96.33 | 96.84 | 94.55 | 95.98 | +0.052% | 710,828 | +2.698% | |
| 2026-06-08 | 96.40 | 96.67 | 95.88 | 95.93 | -0.021% | 486,833 | +2.752% | |
| 2026-06-05 | 97.44 | 97.49 | 95.73 | 95.95 | -1.942% | 776,960 | +2.731% | |
| 2026-06-04 | 97.24 | 97.95 | 97.22 | 97.85 | +0.710% | 370,639 | +0.736% | |
| 2026-06-03 | 97.74 | 97.74 | 97.16 | 97.16 | -0.827% | 551,341 | +1.451% | |
| 2026-06-02 | 97.55 | 98.00 | 97.55 | 97.97 | +0.266% | 471,215 | +0.612% | |
| 2026-06-01 | 97.11 | 97.83 | 97.05 | 97.71 | +0.618% | 780,989 | +0.880% | |
| 2026-05-29 | 96.94 | 97.33 | 96.91 | 97.11 | +0.227% | 721,049 | +1.503% | |
| 2026-05-28 | 96.46 | 96.94 | 96.27 | 96.89 | +0.435% | 517,262 | +1.734% | |
| 2026-05-27 | 96.29 | 96.60 | 96.21 | 96.47 | +0.145% | 355,578 | +2.177% | |
| 2026-05-26 | 96.47 | 96.61 | 96.14 | 96.33 | 0.000% | 491,419 | +2.325% | Div $0.055 |
| 2026-05-22 | 96.42 | 96.66 | 96.19 | 96.33 | +0.386% | 505,685 | +2.325% | |
| 2026-05-21 | 95.47 | 96.21 | 95.34 | 95.96 | +0.104% | 528,738 | +2.720% | |
| 2026-05-20 | 95.29 | 95.98 | 95.12 | 95.86 | +0.609% | 583,576 | +2.827% | |
| 2026-05-19 | 95.39 | 95.73 | 95.16 | 95.28 | -0.501% | 657,765 | +3.453% | |
| 2026-05-18 | 95.76 | 95.88 | 95.20 | 95.76 | -0.031% | 725,312 | +2.934% | |
| 2026-05-15 | 96.15 | 96.24 | 95.70 | 95.79 | -0.910% | 529,620 | +2.902% | |
| 2026-05-14 | 95.99 | 96.87 | 95.99 | 96.67 | +1.045% | 324,035 | +1.965% | |
| 2026-05-13 | 95.14 | 95.80 | 95.03 | 95.67 | +0.494% | 624,495 | +3.031% | |
| 2026-05-12 | 94.90 | 95.27 | 94.54 | 95.20 | +0.189% | 466,395 | +3.540% | |
| 2026-05-11 | 94.67 | 95.17 | 94.67 | 95.02 | +0.021% | 420,307 | +3.736% | |
| 2026-05-08 | 95.06 | 95.31 | 94.87 | 95.00 | +0.169% | 392,154 | +3.758% | |
| 2026-05-07 | 95.36 | 95.40 | 94.72 | 94.84 | -0.378% | 625,642 | +3.933% | |
| 2026-05-06 | 94.49 | 95.29 | 94.38 | 95.20 | +1.298% | 663,691 | +3.540% | |
| 2026-05-05 | 93.77 | 94.16 | 93.58 | 93.98 | +0.599% | 530,883 | +4.884% | |
| 2026-05-04 | 93.69 | 93.91 | 93.08 | 93.42 | -0.490% | 952,727 | +5.513% | |
| 2026-05-01 | 94.24 | 94.55 | 93.88 | 93.88 | -0.032% | 914,660 | +4.996% | |
| 2026-04-30 | 93.42 | 94.15 | 93.20 | 93.91 | +0.525% | 496,846 | +4.962% | |
| 2026-04-29 | 93.51 | 93.51 | 93.03 | 93.42 | -0.139% | 567,516 | +5.513% | |
| 2026-04-28 | 93.67 | 93.78 | 93.44 | 93.55 | -0.341% | 509,200 | +5.366% | |
| 2026-04-27 | 93.73 | 93.97 | 93.65 | 93.87 | -0.138% | 338,593 | +5.007% | |
| 2026-04-24 | 93.80 | 94.07 | 93.55 | 94.00 | +0.224% | 697,271 | +4.862% | |
| 2026-04-23 | 93.74 | 94.19 | 93.03 | 93.79 | -0.266% | 1,082,390 | +5.096% | |
| 2026-04-22 | 93.91 | 94.06 | 93.80 | 94.04 | +0.642% | 535,205 | +4.817% | |
| 2026-04-21 | 94.21 | 94.26 | 93.27 | 93.44 | -0.490% | 660,222 | +5.490% | |
| 2026-04-20 | 93.81 | 93.98 | 93.67 | 93.90 | -0.138% | 460,743 | +4.973% | |
| 2026-04-17 | 93.54 | 94.25 | 93.19 | 94.03 | +1.304% | 984,441 | +4.828% | |
| 2026-04-16 | 92.64 | 92.98 | 92.56 | 92.82 | +0.238% | 587,292 | +6.195% | |
| 2026-04-15 | 92.24 | 92.67 | 92.03 | 92.60 | +0.521% | 634,505 | +6.447% | |
| 2026-04-14 | 91.42 | 92.12 | 91.33 | 92.12 | +0.998% | 426,550 | +7.002% | |
| 2026-04-13 | 90.20 | 91.23 | 90.02 | 91.21 | +0.885% | 576,021 | +8.069% | |
| 2026-04-10 | 91.01 | 91.08 | 90.30 | 90.41 | -0.408% | 386,745 | +9.026% | |
| 2026-04-09 | 90.19 | 90.96 | 90.10 | 90.78 | +0.343% | 587,722 | +8.581% | |
| 2026-04-08 | 90.19 | 90.47 | 89.83 | 90.47 | +2.353% | 818,888 | +8.953% | |
| 2026-04-07 | 88.31 | 88.39 | 87.55 | 88.39 | -0.045% | 1,001,527 | +11.517% | |
| 2026-04-06 | 88.00 | 88.43 | 87.91 | 88.43 | +0.420% | 742,772 | +11.467% | |
| 2026-04-02 | 87.08 | 88.35 | 87.00 | 88.06 | -0.034% | 852,007 | +11.935% | |
| 2026-04-01 | 88.16 | 88.52 | 87.97 | 88.09 | +0.285% | 1,406,755 | +11.897% | |
| 2026-03-31 | 86.59 | 87.92 | 86.41 | 87.84 | +2.557% | 1,986,206 | +12.215% | |
| 2026-03-30 | 86.51 | 86.55 | 85.37 | 85.65 | -0.175% | 2,034,752 | +15.085% | |
| 2026-03-27 | 86.67 | 86.72 | 85.65 | 85.80 | -1.289% | 1,621,124 | +14.883% | |
| 2026-03-26 | 87.82 | 88.08 | 86.87 | 86.92 | -1.685% | 1,426,910 | +13.403% | |
| 2026-03-25 | 88.67 | 88.92 | 88.11 | 88.41 | +0.397% | 1,384,508 | +11.492% | |
| 2026-03-24 | 87.62 | 88.54 | 87.58 | 88.06 | -0.136% | 2,162,939 | +11.935% | |
| 2026-03-23 | 88.41 | 89.00 | 87.96 | 88.18 | +1.101% | 2,443,420 | +11.783% | |
| 2026-03-20 | 88.18 | 88.21 | 86.82 | 87.22 | -1.178% | 1,777,583 | +13.013% | |
| 2026-03-19 | 88.00 | 88.69 | 87.82 | 88.26 | -0.305% | 2,077,410 | +11.681% | |
| 2026-03-18 | 89.65 | 89.70 | 88.50 | 88.53 | -1.601% | 1,029,228 | +11.341% | |
| 2026-03-17 | 90.36 | 90.57 | 89.97 | 89.97 | +0.011% | 1,078,743 | +9.559% | |
| 2026-03-16 | 89.87 | 90.25 | 89.67 | 89.96 | +0.852% | 1,168,483 | +9.571% | |
| 2026-03-13 | 90.11 | 90.44 | 89.07 | 89.20 | -0.524% | 1,629,249 | +10.504% | |
| 2026-03-12 | 90.32 | 90.39 | 89.67 | 89.67 | -1.321% | 1,496,805 | +9.925% | |
| 2026-03-11 | 91.10 | 91.16 | 90.49 | 90.87 | -0.044% | 1,584,161 | +8.474% | |
| 2026-03-10 | 91.08 | 91.72 | 90.60 | 90.91 | -0.209% | 2,136,889 | +8.426% | |
| 2026-03-09 | 89.66 | 91.24 | 89.25 | 91.10 | +0.630% | 2,619,433 | +8.200% | |
| 2026-03-06 | 90.68 | 90.89 | 90.07 | 90.53 | -1.244% | 1,691,347 | +8.881% | |
| 2026-03-05 | 91.94 | 92.21 | 90.97 | 91.67 | -0.833% | 1,933,929 | +7.527% | |
| 2026-03-04 | 92.35 | 92.69 | 91.90 | 92.44 | +0.239% | 1,313,926 | +6.631% | |
| 2026-03-03 | 91.63 | 92.47 | 90.96 | 92.22 | -0.892% | 1,882,023 | +6.886% | |
| 2026-03-02 | 92.31 | 93.33 | 92.26 | 93.05 | +0.011% | 1,339,325 | +5.932% | |
| 2026-02-27 | 92.43 | 93.08 | 92.39 | 93.04 | -0.064% | 821,116 | +5.944% | |
| 2026-02-26 | 93.57 | 93.59 | 92.65 | 93.10 | -0.470% | 701,652 | +5.875% | |
| 2026-02-25 | 93.42 | 93.61 | 93.19 | 93.54 | +0.516% | 613,266 | +5.377% | |
| 2026-02-24 | 92.53 | 93.16 | 92.42 | 93.06 | +0.475% | 649,812 | +5.921% | |
| 2026-02-23 | 92.98 | 93.47 | 92.37 | 92.62 | -0.590% | 581,443 | +6.424% | |
| 2026-02-20 | 92.42 | 93.23 | 92.37 | 93.17 | +0.518% | 663,153 | +5.796% | |
| 2026-02-19 | 92.78 | 93.02 | 92.44 | 92.69 | -0.312% | 860,703 | +6.344% | |
| 2026-02-18 | 92.84 | 93.25 | 92.64 | 92.98 | +0.400% | 919,011 | +6.012% | |
| 2026-02-17 | 92.61 | 92.83 | 91.85 | 92.61 | -0.011% | 1,118,309 | +6.436% | |
| 2026-02-13 | 92.51 | 93.14 | 92.25 | 92.62 | +0.119% | 901,118 | +6.424% | |
| 2026-02-12 | 93.89 | 94.01 | 92.47 | 92.51 | -1.207% | 947,101 | +6.551% | |
| 2026-02-11 | 93.67 | 93.82 | 93.28 | 93.64 | +0.451% | 514,977 | +5.265% | |
| 2026-02-10 | 93.48 | 93.68 | 93.17 | 93.22 | -0.299% | 679,009 | +5.739% | |
| 2026-02-09 | 92.98 | 93.66 | 92.98 | 93.50 | +0.494% | 604,703 | +5.422% | |
| 2026-02-06 | 91.78 | 93.23 | 91.78 | 93.04 | +1.917% | 672,473 | +5.944% | |
| 2026-02-05 | 91.59 | 91.85 | 91.17 | 91.29 | -0.890% | 1,091,366 | +7.975% | |
| 2026-02-04 | 92.12 | 92.40 | 91.65 | 92.11 | +0.261% | 1,102,507 | +7.013% | |
| 2026-02-03 | 91.96 | 92.40 | 91.31 | 91.87 | -0.228% | 1,078,037 | +7.293% | |
| 2026-02-02 | 91.37 | 92.23 | 91.33 | 92.08 | +0.568% | 567,476 | +7.048% | |
| 2026-01-30 | 91.26 | 91.68 | 90.81 | 91.56 | 0.000% | 2,180,091 | +7.656% | |
| 2026-01-29 | 91.47 | 91.72 | 90.51 | 91.56 | +0.252% | 754,131 | +7.656% | |
| 2026-01-28 | 91.41 | 91.59 | 91.13 | 91.33 | +0.011% | 860,150 | +7.927% | |
| 2026-01-27 | 91.20 | 91.44 | 91.12 | 91.32 | -0.098% | 691,710 | +7.939% | |
| 2026-01-26 | 91.11 | 91.53 | 91.11 | 91.41 | +0.561% | 483,325 | +7.833% | |
| 2026-01-23 | 90.77 | 91.02 | 90.64 | 90.90 | +0.143% | 880,721 | +8.438% | |
| 2026-01-22 | 90.85 | 91.15 | 90.64 | 90.77 | +0.276% | 1,121,727 | +8.593% | |
| 2026-01-21 | 89.74 | 90.89 | 89.71 | 90.52 | +1.117% | 1,495,052 | +8.893% | |
| 2026-01-20 | 89.87 | 90.21 | 89.39 | 89.52 | -1.637% | 1,295,849 | +10.109% | |
| 2026-01-16 | 91.19 | 91.24 | 90.83 | 91.01 | -0.132% | 773,490 | +8.307% | |
| 2026-01-15 | 91.46 | 91.46 | 91.01 | 91.13 | +0.088% | 752,164 | +8.164% | |
| 2026-01-14 | 90.95 | 91.05 | 90.56 | 91.05 | -0.132% | 1,160,253 | +8.259% | |
| 2026-01-13 | 91.40 | 91.44 | 90.89 | 91.17 | -0.252% | 931,918 | +8.117% | |
| 2026-01-12 | 91.08 | 91.50 | 90.84 | 91.40 | +0.110% | 499,851 | +7.845% | |
| 2026-01-09 | 90.77 | 91.45 | 90.68 | 91.30 | +0.773% | 771,859 | +7.963% | |
| 2026-01-08 | 90.07 | 90.67 | 90.03 | 90.60 | +0.366% | 525,191 | +8.797% | |
| 2026-01-07 | 90.72 | 90.72 | 90.23 | 90.27 | -0.397% | 727,082 | +9.195% | |
| 2026-01-06 | 90.25 | 90.73 | 90.25 | 90.63 | +0.432% | 695,466 | +8.761% | |
| 2026-01-05 | 90.03 | 90.41 | 90.03 | 90.24 | +0.557% | 802,472 | +9.231% | |
| 2026-01-02 | 89.77 | 89.82 | 89.35 | 89.74 | +0.347% | 1,134,120 | +9.840% | |
| 2025-12-31 | 90.02 | 90.07 | 89.43 | 89.43 | -0.689% | 374,533 | +10.220% | |
| 2025-12-30 | 90.08 | 90.23 | 89.98 | 90.05 | -0.072% | 530,670 | +9.461% | |
| 2025-12-29 | 90.09 | 90.31 | 89.92 | 90.11 | -0.326% | 387,588 | +9.382% | |
| 2025-12-26 | 90.38 | 90.53 | 90.24 | 90.41 | -0.199% | 308,356 | +9.026% | Div $0.233 |
| 2025-12-24 | 90.20 | 90.68 | 90.17 | 90.59 | +0.432% | 302,384 | +8.809% | |
| 2025-12-23 | 89.75 | 90.26 | 89.75 | 90.20 | +0.300% | 427,713 | +9.279% | |
| 2025-12-22 | 89.61 | 90.00 | 89.61 | 89.93 | +0.604% | 476,487 | +9.607% | |
| 2025-12-19 | 88.95 | 89.48 | 88.95 | 89.39 | +0.687% | 841,010 | +10.270% | |
| 2025-12-18 | 88.98 | 89.37 | 88.58 | 88.78 | +0.328% | 774,439 | +11.027% | |
| 2025-12-17 | 89.13 | 89.16 | 88.45 | 88.49 | -0.573% | 827,651 | +11.391% | |
| 2025-12-16 | 89.29 | 89.43 | 88.67 | 89.00 | -0.536% | 655,526 | +10.753% | |
| 2025-12-15 | 89.99 | 90.00 | 89.31 | 89.48 | -0.167% | 683,908 | +10.159% | |
| 2025-12-12 | 90.17 | 90.28 | 89.37 | 89.63 | -0.742% | 969,806 | +9.974% | |
| 2025-12-11 | 89.80 | 90.33 | 89.56 | 90.30 | +0.211% | 870,048 | +9.158% | |
| 2025-12-10 | 89.51 | 90.23 | 89.29 | 90.11 | +0.727% | 829,633 | +9.389% | |
| 2025-12-09 | 89.49 | 89.79 | 89.40 | 89.46 | -0.078% | 696,439 | +10.183% | |
| 2025-12-08 | 89.90 | 89.90 | 89.35 | 89.53 | -0.467% | 489,550 | +10.097% | |
| 2025-12-05 | 90.01 | 90.32 | 89.87 | 89.95 | -0.022% | 603,944 | +9.583% | |
| 2025-12-04 | 90.14 | 90.25 | 89.63 | 89.97 | -0.089% | 944,268 | +9.559% | |
| 2025-12-03 | 89.45 | 90.22 | 89.42 | 90.05 | +0.536% | 827,132 | +9.461% | |
| 2025-12-02 | 89.70 | 89.83 | 89.35 | 89.57 | -0.056% | 447,163 | +10.048% | |
| 2025-12-01 | 89.51 | 90.08 | 89.51 | 89.62 | -0.411% | 498,825 | +9.987% | |
| 2025-11-28 | 89.67 | 90.02 | 89.67 | 89.99 | +0.368% | 284,495 | +9.534% | |
| 2025-11-26 | 89.43 | 90.00 | 89.41 | 89.66 | +0.583% | 506,405 | +9.938% | |
| 2025-11-25 | 88.11 | 89.31 | 88.04 | 89.14 | +1.238% | 938,513 | +10.579% | |
| 2025-11-24 | 87.99 | 88.35 | 87.62 | 88.05 | +0.228% | 710,748 | +11.948% | |
| 2025-11-21 | 87.07 | 88.41 | 87.04 | 87.85 | +1.198% | 1,089,748 | +12.203% | |
| 2025-11-20 | 88.62 | 88.90 | 86.73 | 86.81 | -0.958% | 695,086 | +13.547% | |
| 2025-11-19 | 87.45 | 88.08 | 87.25 | 87.65 | +0.091% | 574,758 | +12.459% | |
| 2025-11-18 | 87.46 | 88.01 | 87.01 | 87.57 | -0.375% | 925,785 | +12.561% | |
| 2025-11-17 | 88.64 | 88.87 | 87.60 | 87.90 | -1.036% | 835,349 | +12.139% | |
| 2025-11-14 | 88.02 | 89.13 | 88.02 | 88.82 | +0.011% | 810,759 | +10.977% | |
| 2025-11-13 | 89.37 | 89.66 | 88.66 | 88.81 | -0.948% | 816,840 | +10.990% | |
| 2025-11-12 | 89.68 | 89.80 | 89.48 | 89.66 | +0.033% | 479,099 | +9.938% | |
| 2025-11-11 | 88.88 | 89.71 | 88.88 | 89.63 | +0.719% | 436,303 | +9.974% | |
| 2025-11-10 | 88.70 | 89.08 | 88.24 | 88.99 | +0.896% | 624,530 | +10.765% | |
| 2025-11-07 | 87.70 | 88.20 | 87.35 | 88.20 | +0.376% | 1,076,770 | +11.757% | |
| 2025-11-06 | 88.35 | 88.43 | 87.72 | 87.87 | -0.723% | 1,041,288 | +12.177% | |
| 2025-11-05 | 88.33 | 88.95 | 88.33 | 88.51 | +0.124% | 1,039,971 | +11.366% | |
| 2025-11-04 | 88.19 | 88.55 | 88.04 | 88.40 | -0.428% | 992,071 | +11.505% | |
| 2025-11-03 | 89.23 | 89.23 | 88.37 | 88.78 | -0.348% | 770,057 | +11.027% | |
| 2025-10-31 | 89.45 | 89.45 | 88.79 | 89.09 | -0.213% | 654,189 | +10.641% | |
| 2025-10-30 | 89.60 | 90.03 | 89.25 | 89.28 | -0.800% | 890,416 | +10.405% | |
| 2025-10-29 | 90.44 | 90.48 | 89.61 | 90.00 | -0.420% | 1,028,650 | +9.522% | |
| 2025-10-28 | 90.78 | 90.79 | 90.38 | 90.38 | -0.243% | 826,606 | +9.062% | |
| 2025-10-27 | 90.48 | 90.62 | 90.22 | 90.60 | +0.868% | 580,594 | +8.797% | |
| 2025-10-24 | 90.13 | 90.13 | 89.76 | 89.82 | +0.414% | 1,156,886 | +9.742% | |
| 2025-10-23 | 89.25 | 89.64 | 89.16 | 89.45 | +0.415% | 796,370 | +10.196% | |
| 2025-10-22 | 89.31 | 89.49 | 88.75 | 89.08 | -0.146% | 1,080,119 | +10.653% | |
| 2025-10-21 | 89.13 | 89.33 | 88.92 | 89.21 | -0.022% | 994,914 | +10.492% | |
| 2025-10-20 | 88.77 | 89.33 | 88.77 | 89.23 | +0.757% | 494,959 | +10.467% | |
| 2025-10-17 | 87.95 | 88.73 | 87.92 | 88.56 | +0.602% | 1,097,090 | +11.303% | |
| 2025-10-16 | 88.74 | 88.80 | 87.64 | 88.03 | -0.655% | 1,219,645 | +11.973% | |
| 2025-10-15 | 88.83 | 89.30 | 87.89 | 88.61 | +0.136% | 875,657 | +11.240% | |
| 2025-10-14 | 87.28 | 88.78 | 87.26 | 88.49 | +0.603% | 1,104,624 | +11.391% | |
| 2025-10-13 | 87.58 | 88.11 | 87.58 | 87.96 | +1.103% | 1,304,865 | +12.062% | |
| 2025-10-10 | 88.85 | 89.06 | 86.98 | 87.00 | -1.917% | 1,520,513 | +13.299% | |
| 2025-10-09 | 89.21 | 89.30 | 88.50 | 88.70 | -0.494% | 652,527 | +11.127% | |
| 2025-10-08 | 89.06 | 89.26 | 88.85 | 89.14 | +0.146% | 729,456 | +10.579% | |
| 2025-10-07 | 89.44 | 89.58 | 88.83 | 89.01 | -0.436% | 1,201,035 | +10.740% | |
| 2025-10-06 | 89.40 | 89.49 | 89.16 | 89.40 | +0.157% | 722,122 | +10.257% | |
| 2025-10-03 | 89.08 | 89.65 | 89.07 | 89.26 | +0.168% | 911,112 | +10.430% | |
| 2025-10-02 | 89.14 | 89.31 | 88.76 | 89.11 | -0.011% | 898,610 | +10.616% | |
| 2025-10-01 | 88.65 | 89.21 | 88.57 | 89.12 | +0.180% | 753,425 | +10.604% | |
| 2025-09-30 | 88.55 | 89.00 | 88.44 | 88.96 | +0.316% | 1,235,688 | +10.803% | |
| 2025-09-29 | 89.00 | 89.00 | 88.45 | 88.68 | -0.090% | 836,305 | +11.152% | |
| 2025-09-26 | 88.52 | 88.89 | 88.36 | 88.76 | +0.532% | 635,572 | +11.052% | |
| 2025-09-25 | 88.36 | 88.47 | 87.96 | 88.29 | -0.720% | 775,134 | +11.643% | |
| 2025-09-24 | 89.22 | 89.30 | 88.84 | 88.93 | -0.325% | 1,291,142 | +10.840% | |
| 2025-09-23 | 89.44 | 89.55 | 89.08 | 89.22 | -0.268% | 2,085,079 | +10.480% | |
| 2025-09-22 | 88.99 | 89.56 | 88.92 | 89.46 | +0.359% | 1,523,449 | +10.183% | |
| 2025-09-19 | 89.17 | 89.25 | 88.76 | 89.14 | +0.236% | 397,583 | +10.579% | |
| 2025-09-18 | 89.00 | 89.32 | 88.80 | 88.93 | +0.101% | 628,744 | +10.840% | |
| 2025-09-17 | 88.81 | 89.29 | 88.33 | 88.84 | +0.113% | 476,604 | +10.952% | |
| 2025-09-16 | 88.89 | 88.98 | 88.60 | 88.74 | +0.068% | 755,728 | +11.077% | |
| 2025-09-15 | 88.82 | 88.84 | 88.50 | 88.68 | +0.136% | 475,540 | +11.152% | |
| 2025-09-12 | 88.82 | 88.88 | 88.56 | 88.56 | -0.394% | 444,588 | +11.303% | |
| 2025-09-11 | 88.23 | 88.98 | 88.10 | 88.91 | +0.988% | 1,190,831 | +10.865% | |
| 2025-09-10 | 88.17 | 88.33 | 87.84 | 88.04 | +0.514% | 644,103 | +11.960% | |
| 2025-09-09 | 87.47 | 87.69 | 87.30 | 87.59 | +0.114% | 674,712 | +12.536% | |
| 2025-09-08 | 87.50 | 87.51 | 87.18 | 87.49 | +0.137% | 606,402 | +12.664% | |
| 2025-09-05 | 87.76 | 87.97 | 87.01 | 87.37 | -0.467% | 1,209,357 | +12.819% | |
| 2025-09-04 | 87.13 | 87.79 | 87.09 | 87.78 | +0.746% | 634,569 | +12.292% | |
| 2025-09-03 | 87.13 | 87.29 | 86.73 | 87.13 | +0.080% | 1,052,884 | +13.130% | |
| 2025-09-02 | 86.80 | 87.06 | 86.47 | 87.06 | -0.446% | 636,790 | +13.221% | |
| 2025-08-29 | 87.49 | 87.65 | 87.18 | 87.45 | -0.137% | 678,841 | +12.716% | |
| 2025-08-28 | 87.63 | 87.67 | 87.24 | 87.57 | +0.046% | 1,090,659 | +12.561% | |
| 2025-08-27 | 87.16 | 87.60 | 87.16 | 87.53 | +0.240% | 743,672 | +12.613% | |
| 2025-08-26 | 87.16 | 87.36 | 87.04 | 87.32 | +0.080% | 839,407 | +12.884% | |
| 2025-08-25 | 87.73 | 87.73 | 87.25 | 87.25 | -0.649% | 578,521 | +12.974% | |
| 2025-08-22 | 86.92 | 88.00 | 86.92 | 87.82 | +1.327% | 839,926 | +12.241% | |
| 2025-08-21 | 86.57 | 86.90 | 86.45 | 86.67 | -0.311% | 980,616 | +13.730% | |
| 2025-08-20 | 87.09 | 87.19 | 86.69 | 86.94 | -0.138% | 799,320 | +13.377% | |
| 2025-08-19 | 87.06 | 87.48 | 86.86 | 87.06 | +0.023% | 774,348 | +13.221% | |
| 2025-08-18 | 87.09 | 87.22 | 86.96 | 87.04 | -0.034% | 684,940 | +13.247% | |
| 2025-08-15 | 87.31 | 87.39 | 87.05 | 87.07 | -0.138% | 575,324 | +13.208% | |
| 2025-08-14 | 87.10 | 87.33 | 86.93 | 87.19 | -0.332% | 806,708 | +13.052% | |
| 2025-08-13 | 87.20 | 87.50 | 87.17 | 87.48 | +0.552% | 687,380 | +12.677% | |
| 2025-08-12 | 86.34 | 87.02 | 86.33 | 87.00 | +1.069% | 470,507 | +13.299% | |
| 2025-08-11 | 86.30 | 86.39 | 85.93 | 86.08 | -0.186% | 649,265 | +14.510% | |
| 2025-08-08 | 85.67 | 86.34 | 85.67 | 86.24 | +0.865% | 550,181 | +14.297% | |
| 2025-08-07 | 86.03 | 86.11 | 85.21 | 85.50 | -0.163% | 891,208 | +15.287% | |
| 2025-08-06 | 85.45 | 85.83 | 85.24 | 85.64 | +0.516% | 477,533 | +15.098% | |
| 2025-08-05 | 85.47 | 85.58 | 85.02 | 85.20 | -0.234% | 904,613 | +15.692% | |
| 2025-08-04 | 84.57 | 85.40 | 84.57 | 85.40 | +1.329% | 1,469,899 | +15.422% | |
| 2025-08-01 | 84.77 | 84.89 | 84.02 | 84.28 | -1.022% | 1,010,385 | +16.955% | |
| 2025-07-31 | 85.98 | 86.11 | 85.03 | 85.15 | -0.479% | 783,375 | +15.760% | |
| 2025-07-30 | 85.99 | 86.03 | 85.19 | 85.56 | -0.431% | 507,338 | +15.206% | |
| 2025-07-29 | 86.06 | 86.12 | 85.73 | 85.93 | -0.163% | 446,552 | +14.710% | |
| 2025-07-28 | 86.17 | 86.22 | 85.87 | 86.07 | -0.151% | 591,189 | +14.523% | |
| 2025-07-25 | 85.95 | 86.28 | 85.86 | 86.20 | +0.431% | 646,234 | +14.350% | |
| 2025-07-24 | 85.86 | 86.13 | 85.82 | 85.83 | +0.012% | 587,814 | +14.843% | |
| 2025-07-23 | 85.39 | 85.82 | 85.24 | 85.82 | +0.882% | 531,836 | +14.857% | |
| 2025-07-22 | 84.75 | 85.16 | 84.75 | 85.07 | +0.153% | 474,242 | +15.869% | |
| 2025-07-21 | 84.94 | 85.35 | 84.89 | 84.94 | +0.059% | 809,972 | +16.047% | |
| 2025-07-18 | 85.42 | 85.51 | 84.73 | 84.89 | -0.340% | 541,954 | +16.115% | |
| 2025-07-17 | 84.77 | 85.24 | 84.73 | 85.18 | +0.496% | 589,080 | +15.720% | |
| 2025-07-16 | 84.61 | 84.83 | 83.95 | 84.76 | +0.320% | 1,380,741 | +16.293% | |
| 2025-07-15 | 85.24 | 85.35 | 84.47 | 84.49 | -0.705% | 641,584 | +16.665% | |
| 2025-07-14 | 85.01 | 85.14 | 84.79 | 85.09 | -0.059% | 771,938 | +15.842% | |
| 2025-07-11 | 85.15 | 85.26 | 84.94 | 85.14 | -0.503% | 434,824 | +15.774% | |
| 2025-07-10 | 85.28 | 85.80 | 85.12 | 85.57 | +0.446% | 614,112 | +15.192% | |
| 2025-07-09 | 84.99 | 85.23 | 84.73 | 85.19 | +0.484% | 561,894 | +15.706% | |
| 2025-07-08 | 84.71 | 85.04 | 84.65 | 84.78 | +0.083% | 657,433 | +16.266% | |
| 2025-07-07 | 85.01 | 85.10 | 84.30 | 84.71 | -0.604% | 517,301 | +16.362% | |
| 2025-07-03 | 84.82 | 85.35 | 84.82 | 85.22 | +0.608% | 337,611 | +15.659% | |
| 2025-07-02 | 84.31 | 84.72 | 84.18 | 84.71 | +0.403% | 660,173 | +16.362% | |
| 2025-07-01 | 83.61 | 84.59 | 83.61 | 84.37 | +0.752% | 807,144 | +16.831% | |
| 2025-06-30 | 83.66 | 83.91 | 83.38 | 83.74 | +0.360% | 417,727 | +17.710% | |
| 2025-06-27 | 83.11 | 83.66 | 83.02 | 83.44 | +0.651% | 592,650 | +18.133% | |
| 2025-06-26 | 82.63 | 82.97 | 82.60 | 82.90 | +0.582% | 607,312 | +18.902% | |
| 2025-06-25 | 82.62 | 82.62 | 82.21 | 82.42 | -0.387% | 703,912 | +19.595% | |
| 2025-06-24 | 82.50 | 82.89 | 82.30 | 82.74 | +0.669% | 919,244 | +19.132% | |
| 2025-06-23 | 81.66 | 82.22 | 81.28 | 82.19 | +0.760% | 485,981 | +19.929% | |
| 2025-06-20 | 82.01 | 82.09 | 81.38 | 81.57 | -0.122% | 515,176 | +20.841% | |
| 2025-06-18 | 81.89 | 82.14 | 81.53 | 81.67 | -0.147% | 595,351 | +20.693% | |
| 2025-06-17 | 82.12 | 82.32 | 81.73 | 81.79 | -0.752% | 866,973 | +20.516% | |
| 2025-06-16 | 82.28 | 82.73 | 82.24 | 82.41 | +0.561% | 424,754 | +19.609% | |
| 2025-06-13 | 82.24 | 82.55 | 81.76 | 81.95 | -0.931% | 484,732 | +20.281% | |
| 2025-06-12 | 82.14 | 82.72 | 82.02 | 82.72 | +0.571% | 606,428 | +19.161% | |
| 2025-06-11 | 82.54 | 82.54 | 81.96 | 82.25 | -0.255% | 568,266 | +19.842% | |
| 2025-06-10 | 82.11 | 82.52 | 82.03 | 82.46 | +0.549% | 520,682 | +19.537% | |
| 2025-06-09 | 82.22 | 82.31 | 81.88 | 82.01 | -0.049% | 468,699 | +20.193% | |
| 2025-06-06 | 81.89 | 82.26 | 81.80 | 82.05 | +0.985% | 476,080 | +20.134% | |
| 2025-06-05 | 81.72 | 81.72 | 81.08 | 81.25 | -0.233% | 439,225 | +21.317% | |
| 2025-06-04 | 81.66 | 81.87 | 81.44 | 81.44 | -0.147% | 537,973 | +21.034% | |
| 2025-06-03 | 80.89 | 81.61 | 80.88 | 81.56 | +0.629% | 758,184 | +20.856% | |
| 2025-06-02 | 80.69 | 81.06 | 80.18 | 81.05 | +0.285% | 536,793 | +21.616% | |
| 2025-05-30 | 80.64 | 81.07 | 80.18 | 80.82 | +0.037% | 564,455 | +21.962% | |
| 2025-05-29 | 81.00 | 81.05 | 80.20 | 80.79 | +0.348% | 487,388 | +22.008% | |
| 2025-05-28 | 81.12 | 81.22 | 80.41 | 80.51 | -0.666% | 568,098 | +22.432% | |
| 2025-05-27 | 80.39 | 81.05 | 80.20 | 81.05 | +1.707% | 387,128 | +21.616% | Div $0.065 |
| 2025-05-23 | 79.26 | 79.94 | 79.19 | 79.69 | -0.487% | 495,332 | +23.692% | |
| 2025-05-22 | 80.08 | 80.51 | 79.80 | 80.08 | -0.137% | 395,009 | +23.089% | |
| 2025-05-21 | 80.93 | 81.24 | 80.11 | 80.19 | -1.595% | 474,396 | +22.921% | |
| 2025-05-20 | 81.56 | 81.68 | 81.11 | 81.49 | -0.318% | 488,663 | +20.960% | |
| 2025-05-19 | 80.97 | 81.81 | 80.93 | 81.75 | +0.258% | 580,896 | +20.575% | |
| 2025-05-16 | 81.02 | 81.55 | 80.84 | 81.54 | +0.754% | 513,187 | +20.885% | |
| 2025-05-15 | 80.06 | 80.94 | 79.99 | 80.93 | +0.835% | 491,585 | +21.797% | |
| 2025-05-14 | 80.41 | 80.46 | 80.06 | 80.26 | -0.187% | 990,110 | +22.813% | |
| 2025-05-13 | 80.63 | 80.82 | 80.38 | 80.41 | -0.248% | 606,873 | +22.584% | |
| 2025-05-12 | 80.27 | 80.63 | 79.95 | 80.61 | +2.858% | 431,025 | +22.280% | |
| 2025-05-09 | 78.78 | 78.83 | 78.24 | 78.37 | -0.305% | 1,208,782 | +25.775% | |
| 2025-05-08 | 78.67 | 79.34 | 78.24 | 78.61 | +0.524% | 734,744 | +25.391% | |
| 2025-05-07 | 78.18 | 78.50 | 77.66 | 78.20 | +0.308% | 459,845 | +26.049% | |
| 2025-05-06 | 77.91 | 78.53 | 77.73 | 77.96 | -0.663% | 733,624 | +26.437% | |
| 2025-05-05 | 78.36 | 78.88 | 78.33 | 78.48 | -0.494% | 516,793 | +25.599% | |
| 2025-05-02 | 78.66 | 79.03 | 78.46 | 78.87 | +1.336% | 569,873 | +24.978% | |
| 2025-05-01 | 78.06 | 78.50 | 77.75 | 77.83 | +0.219% | 423,213 | +26.648% | |
| 2025-04-30 | 76.88 | 77.85 | 76.03 | 77.66 | +0.194% | 685,831 | +26.925% | |
| 2025-04-29 | 76.98 | 77.71 | 76.86 | 77.51 | +0.454% | 462,746 | +27.171% | |
| 2025-04-28 | 77.09 | 77.37 | 76.47 | 77.16 | +0.091% | 468,448 | +27.748% | |
| 2025-04-25 | 76.93 | 77.10 | 76.27 | 77.09 | -0.039% | 916,304 | +27.864% | |
| 2025-04-24 | 76.08 | 77.20 | 75.76 | 77.12 | +1.514% | 592,766 | +27.814% | |
| 2025-04-23 | 76.74 | 77.23 | 75.72 | 75.97 | +0.783% | 585,282 | +29.749% | |
| 2025-04-22 | 74.33 | 75.59 | 74.29 | 75.38 | +2.321% | 594,969 | +30.764% | |
| 2025-04-21 | 74.72 | 74.72 | 72.92 | 73.67 | -2.074% | 1,628,018 | +33.799% | |
| 2025-04-17 | 75.09 | 75.90 | 74.92 | 75.23 | +0.280% | 600,701 | +31.025% | |
| 2025-04-16 | 75.90 | 76.22 | 74.42 | 75.02 | -1.755% | 553,036 | +31.392% | |
| 2025-04-15 | 76.80 | 77.21 | 76.28 | 76.36 | 0.000% | 651,117 | +29.086% |