IMCV
iShares Morningstar Mid-Cap Value ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:09:26 PM EDT
92.85USD+0.529%(+0.49)42,313
92.36Bid92.61Ask0.25SpreadIMCV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 92.85 | 92.85 | 92.85 | 92.85 | +0.529% | 42,313 | 0.000% |
| 2026-10-02 | 92.40 | 92.72 | 92.09 | 92.36 | +0.228% | 14,545 | +0.529% |
| 2026-10-01 | 91.75 | 92.28 | 91.17 | 92.15 | +0.438% | 78,442 | +0.758% |
| 2026-09-30 | 92.53 | 92.53 | 91.68 | 91.75 | -0.741% | 25,230 | +1.199% |
| 2026-09-29 | 92.25 | 92.63 | 91.99 | 92.44 | -0.294% | 48,476 | +0.449% |
| 2026-09-28 | 93.01 | 93.11 | 92.62 | 92.71 | -0.635% | 19,404 | +0.154% |
| 2026-09-25 | 92.98 | 93.43 | 92.66 | 93.30 | +0.394% | 58,971 | -0.482% |
| 2026-09-24 | 93.48 | 93.48 | 92.89 | 92.93 | -0.390% | 13,549 | -0.090% |
| 2026-09-23 | 94.00 | 94.00 | 93.30 | 93.30 | -0.754% | 15,652 | -0.479% |
| 2026-09-22 | 94.32 | 94.32 | 94.01 | 94.01 | -0.332% | 27,125 | -1.230% |
| 2026-09-21 | 94.67 | 94.67 | 94.22 | 94.32 | -0.015% | 24,691 | -1.559% |
| 2026-09-18 | 95.07 | 95.07 | 94.33 | 94.33 | -0.782% | 21,600 | -1.573% |
| 2026-09-17 | 95.08 | 95.26 | 94.75 | 95.08 | +0.824% | 34,115 | -2.343% |
| 2026-09-16 | 95.46 | 95.46 | 93.93 | 94.30 | -1.152% | 30,650 | -1.539% |
| 2026-09-15 | 95.58 | 95.72 | 95.25 | 95.40 | -0.868% | 30,079 | -2.673% |
| 2026-09-14 | 96.29 | 96.53 | 96.01 | 96.24 | +0.048% | 15,716 | -3.518% |
| 2026-09-11 | 96.28 | 96.29 | 95.90 | 96.19 | +0.739% | 10,012 | -3.472% |
| 2026-09-10 | 96.13 | 96.13 | 95.44 | 95.48 | -0.455% | 17,502 | -2.758% |
| 2026-09-09 | 96.79 | 96.79 | 95.91 | 95.92 | -0.786% | 20,991 | -3.201% |
| 2026-09-08 | 97.22 | 97.44 | 96.66 | 96.68 | -0.896% | 14,625 | -3.962% |
| 2026-09-04 | 97.89 | 97.92 | 97.39 | 97.55 | -0.596% | 12,256 | -4.822% |
| 2026-09-03 | 97.87 | 98.18 | 97.48 | 98.14 | +0.695% | 22,546 | -5.389% |
| 2026-09-02 | 96.76 | 97.68 | 96.76 | 97.46 | +0.792% | 13,046 | -4.732% |
| 2026-09-01 | 97.15 | 97.20 | 96.51 | 96.70 | -0.385% | 17,904 | -3.978% |
| 2026-08-31 | 97.62 | 97.62 | 96.96 | 97.07 | -0.609% | 14,430 | -4.347% |
| 2026-08-28 | 98.00 | 98.00 | 97.48 | 97.66 | -0.226% | 11,593 | -4.929% |
| 2026-08-27 | 98.02 | 98.11 | 97.55 | 97.89 | -0.493% | 21,910 | -5.144% |
| 2026-08-26 | 98.09 | 98.61 | 98.09 | 98.37 | +0.224% | 14,934 | -5.611% |
| 2026-08-25 | 98.53 | 98.53 | 97.87 | 98.15 | -0.345% | 21,447 | -5.400% |
| 2026-08-24 | 98.33 | 98.66 | 98.16 | 98.49 | +0.282% | 16,905 | -5.726% |
| 2026-08-21 | 98.19 | 98.49 | 98.11 | 98.21 | +0.525% | 19,361 | -5.461% |
| 2026-08-20 | 98.19 | 98.57 | 97.70 | 97.70 | -0.702% | 26,430 | -4.964% |
| 2026-08-19 | 98.54 | 99.01 | 98.28 | 98.39 | +0.811% | 21,765 | -5.631% |
| 2026-08-18 | 97.88 | 98.28 | 97.52 | 97.60 | +0.057% | 22,424 | -4.866% |
| 2026-08-17 | 98.01 | 98.12 | 97.54 | 97.54 | -0.856% | 17,564 | -4.812% |
| 2026-08-14 | 98.24 | 98.46 | 98.16 | 98.39 | +0.157% | 11,527 | -5.626% |
| 2026-08-13 | 97.58 | 98.24 | 97.58 | 98.23 | +0.843% | 97,502 | -5.478% |
| 2026-08-12 | 97.33 | 97.51 | 96.84 | 97.41 | +0.136% | 23,524 | -4.681% |
| 2026-08-11 | 96.99 | 97.45 | 96.99 | 97.28 | +0.317% | 25,497 | -4.551% |
| 2026-08-10 | 96.50 | 97.05 | 96.50 | 96.97 | +0.259% | 22,198 | -4.249% |
| 2026-08-07 | 96.50 | 96.82 | 95.91 | 96.72 | +0.418% | 11,425 | -4.001% |
| 2026-08-06 | 97.01 | 97.01 | 96.06 | 96.32 | -0.204% | 13,924 | -3.600% |
| 2026-08-05 | 97.16 | 97.16 | 96.22 | 96.51 | -0.327% | 11,279 | -3.796% |
| 2026-08-04 | 95.62 | 96.86 | 95.20 | 96.83 | +0.923% | 23,859 | -4.111% |
| 2026-08-03 | 95.70 | 96.26 | 95.61 | 95.95 | +0.466% | 18,469 | -3.226% |
| 2026-07-31 | 95.70 | 95.70 | 94.86 | 95.50 | -0.186% | 20,503 | -2.776% |
| 2026-07-30 | 95.80 | 95.80 | 94.58 | 95.68 | -0.583% | 25,609 | -2.957% |
| 2026-07-29 | 96.88 | 96.94 | 96.12 | 96.24 | -0.447% | 22,358 | -3.523% |
| 2026-07-28 | 95.78 | 96.91 | 95.78 | 96.67 | +1.339% | 16,791 | -3.954% |
| 2026-07-27 | 95.45 | 95.68 | 95.35 | 95.40 | +0.358% | 13,157 | -2.668% |
| 2026-07-24 | 94.22 | 95.31 | 94.22 | 95.06 | +1.176% | 24,191 | -2.320% |
| 2026-07-23 | 94.12 | 94.32 | 93.67 | 93.95 | -0.324% | 41,824 | -1.171% |
| 2026-07-22 | 94.15 | 94.67 | 93.99 | 94.26 | +0.393% | 39,796 | -1.491% |
| 2026-07-21 | 93.74 | 94.00 | 93.50 | 93.89 | +0.051% | 37,197 | -1.103% |
| 2026-07-20 | 94.56 | 94.56 | 93.80 | 93.84 | -0.590% | 15,505 | -1.053% |
| 2026-07-17 | 94.62 | 95.46 | 94.25 | 94.39 | -0.239% | 18,779 | -1.636% |
| 2026-07-16 | 93.52 | 94.70 | 93.52 | 94.62 | +1.283% | 34,120 | -1.872% |
| 2026-07-15 | 93.97 | 94.02 | 93.33 | 93.42 | -0.348% | 29,590 | -0.612% |
| 2026-07-14 | 93.95 | 94.20 | 93.58 | 93.75 | -0.294% | 20,241 | -0.958% |
| 2026-07-13 | 93.51 | 94.53 | 93.51 | 94.02 | +0.552% | 28,707 | -1.249% |
| 2026-07-10 | 93.36 | 93.67 | 93.19 | 93.51 | +0.555% | 26,340 | -0.704% |
| 2026-07-09 | 92.81 | 93.28 | 92.80 | 92.99 | +0.349% | 16,845 | -0.153% |
| 2026-07-08 | 93.60 | 93.60 | 92.57 | 92.67 | -1.017% | 21,290 | +0.196% |
| 2026-07-07 | 93.46 | 94.07 | 93.46 | 93.62 | +0.674% | 21,135 | -0.822% |
| 2026-07-06 | 93.14 | 93.29 | 92.53 | 92.99 | -0.308% | 26,053 | -0.153% |
| 2026-07-02 | 92.32 | 93.28 | 92.32 | 93.28 | +1.394% | 19,111 | -0.461% |
| 2026-07-01 | 91.46 | 92.46 | 91.46 | 92.00 | +0.678% | 15,897 | +0.927% |
| 2026-06-30 | 91.88 | 92.14 | 91.38 | 91.38 | -0.651% | 43,571 | +1.611% |
| 2026-06-29 | 92.30 | 92.30 | 91.73 | 91.98 | -0.196% | 16,017 | +0.950% |
| 2026-06-26 | 91.47 | 92.25 | 91.47 | 92.16 | +0.753% | 29,246 | +0.753% |
| 2026-06-25 | 91.26 | 92.45 | 91.07 | 91.47 | +0.443% | 19,744 | +1.511% |
| 2026-06-24 | 90.48 | 91.36 | 90.48 | 91.06 | +0.457% | 12,512 | +1.960% |
| 2026-06-23 | 90.12 | 90.72 | 89.96 | 90.65 | +0.577% | 21,986 | +2.427% |
| 2026-06-22 | 89.89 | 90.39 | 89.89 | 90.13 | +0.323% | 18,340 | +3.018% |
| 2026-06-18 | 90.49 | 90.55 | 89.69 | 89.84 | +0.048% | 25,055 | +3.350% |
| 2026-06-17 | 91.24 | 91.41 | 89.74 | 89.80 | -1.658% | 17,570 | +3.400% |
| 2026-06-16 | 91.34 | 91.80 | 91.27 | 91.31 | +0.058% | 20,164 | +1.686% |
| 2026-06-15 | 91.96 | 92.01 | 91.25 | 91.26 | -0.667% | 31,138 | +1.745% |
| 2026-06-12 | 91.14 | 92.14 | 91.14 | 91.87 | +0.911% | 28,697 | +1.066% |
| 2026-06-11 | 90.41 | 91.28 | 90.22 | 91.04 | +1.221% | 14,150 | +1.987% |
| 2026-06-10 | 90.85 | 90.99 | 89.85 | 89.94 | -0.815% | 68,002 | +3.232% |
| 2026-06-09 | 90.05 | 90.83 | 89.76 | 90.68 | +0.766% | 24,044 | +2.391% |
| 2026-06-08 | 90.37 | 90.67 | 89.97 | 89.99 | -0.406% | 17,876 | +3.174% |
| 2026-06-05 | 90.80 | 91.01 | 90.26 | 90.36 | -0.670% | 26,678 | +2.755% |
| 2026-06-04 | 90.56 | 91.01 | 90.56 | 90.97 | +0.894% | 18,814 | +2.067% |
| 2026-06-03 | 89.88 | 90.55 | 89.88 | 90.16 | -0.211% | 14,687 | +2.980% |
| 2026-06-02 | 90.14 | 90.45 | 89.95 | 90.35 | +0.544% | 22,442 | +2.762% |
| 2026-06-01 | 89.69 | 89.98 | 89.66 | 89.87 | +0.008% | 17,881 | +3.321% |
| 2026-05-29 | 90.18 | 90.18 | 89.62 | 89.86 | -0.010% | 24,568 | +3.330% |
| 2026-05-28 | 89.81 | 90.14 | 89.53 | 89.87 | +0.063% | 31,190 | +3.319% |
| 2026-05-27 | 89.64 | 90.26 | 89.64 | 89.81 | +0.010% | 24,738 | +3.384% |
| 2026-05-26 | 89.85 | 90.14 | 89.76 | 89.80 | +0.231% | 9,674 | +3.394% |
| 2026-05-22 | 89.22 | 89.64 | 89.20 | 89.59 | +0.939% | 10,293 | +3.633% |
| 2026-05-21 | 88.30 | 88.78 | 87.87 | 88.76 | +0.126% | 12,578 | +4.606% |
| 2026-05-20 | 88.14 | 88.69 | 88.10 | 88.65 | +0.860% | 12,341 | +4.738% |
| 2026-05-19 | 87.70 | 88.14 | 87.37 | 87.89 | -0.238% | 18,096 | +5.639% |
| 2026-05-18 | 87.77 | 88.16 | 87.77 | 88.10 | +0.570% | 12,915 | +5.387% |
| 2026-05-15 | 88.01 | 88.01 | 87.56 | 87.60 | -1.060% | 17,501 | +5.988% |
| 2026-05-14 | 88.66 | 88.75 | 88.46 | 88.54 | +0.440% | 17,073 | +4.865% |
| 2026-05-13 | 88.17 | 88.27 | 87.87 | 88.15 | -0.461% | 11,431 | +5.326% |
| 2026-05-12 | 88.35 | 88.64 | 87.82 | 88.56 | +0.210% | 15,399 | +4.841% |
| 2026-05-11 | 88.56 | 88.71 | 88.21 | 88.38 | +0.008% | 21,050 | +5.061% |
| 2026-05-08 | 88.49 | 88.60 | 88.07 | 88.37 | +0.222% | 11,958 | +5.070% |
| 2026-05-07 | 88.80 | 89.09 | 88.09 | 88.17 | -1.305% | 19,132 | +5.303% |
| 2026-05-06 | 89.20 | 89.59 | 89.18 | 89.34 | +0.492% | 19,556 | +3.928% |
| 2026-05-05 | 88.40 | 89.21 | 88.40 | 88.90 | +0.689% | 28,085 | +4.440% |
| 2026-05-04 | 88.92 | 89.10 | 88.20 | 88.29 | -0.868% | 11,164 | +5.160% |
| 2026-05-01 | 89.74 | 89.74 | 89.07 | 89.07 | -0.503% | 10,485 | +4.247% |
| 2026-04-30 | 88.19 | 89.54 | 88.19 | 89.52 | +1.506% | 16,889 | +3.723% |
| 2026-04-29 | 88.26 | 88.38 | 87.87 | 88.19 | -0.082% | 30,579 | +5.285% |
| 2026-04-28 | 88.37 | 88.91 | 87.97 | 88.26 | -0.124% | 22,443 | +5.199% |
| 2026-04-27 | 88.25 | 89.01 | 88.25 | 88.37 | -0.059% | 16,386 | +5.068% |
| 2026-04-24 | 88.94 | 88.94 | 88.36 | 88.42 | -0.399% | 12,669 | +5.007% |
| 2026-04-23 | 88.46 | 88.88 | 88.08 | 88.78 | +0.495% | 18,194 | +4.588% |
| 2026-04-22 | 89.12 | 89.12 | 88.18 | 88.34 | -0.174% | 17,049 | +5.105% |
| 2026-04-21 | 89.23 | 89.29 | 88.45 | 88.49 | -0.291% | 17,402 | +4.922% |
| 2026-04-20 | 88.23 | 88.99 | 88.23 | 88.75 | +0.218% | 40,366 | +4.616% |
| 2026-04-17 | 87.88 | 88.76 | 87.88 | 88.56 | +1.167% | 23,231 | +4.844% |
| 2026-04-16 | 87.08 | 87.57 | 87.08 | 87.54 | +0.542% | 16,340 | +6.068% |
| 2026-04-15 | 87.47 | 87.47 | 86.75 | 87.07 | -0.359% | 31,230 | +6.642% |
| 2026-04-14 | 87.31 | 87.46 | 86.68 | 87.38 | +0.291% | 20,650 | +6.260% |
| 2026-04-13 | 86.61 | 87.15 | 86.30 | 87.13 | +0.431% | 22,351 | +6.569% |
| 2026-04-10 | 87.37 | 87.55 | 86.66 | 86.75 | -0.707% | 53,126 | +7.029% |
| 2026-04-09 | 86.96 | 87.57 | 86.96 | 87.37 | +0.377% | 60,873 | +6.272% |
| 2026-04-08 | 86.45 | 87.07 | 86.39 | 87.04 | +1.875% | 33,289 | +6.672% |
| 2026-04-07 | 85.50 | 85.61 | 85.11 | 85.44 | -0.094% | 30,509 | +8.673% |
| 2026-04-06 | 85.11 | 85.52 | 85.05 | 85.52 | +0.422% | 23,111 | +8.571% |
| 2026-04-02 | 84.58 | 85.17 | 84.05 | 85.16 | +0.284% | 101,330 | +9.029% |
| 2026-04-01 | 85.03 | 85.15 | 84.88 | 84.92 | +0.158% | 43,550 | +9.338% |
| 2026-03-31 | 84.41 | 84.86 | 83.83 | 84.79 | +1.611% | 21,741 | +9.511% |
| 2026-03-30 | 84.11 | 84.42 | 83.22 | 83.44 | -0.249% | 36,955 | +11.276% |
| 2026-03-27 | 84.14 | 84.41 | 83.48 | 83.65 | -0.802% | 15,002 | +10.999% |
| 2026-03-26 | 84.32 | 85.11 | 84.32 | 84.33 | -0.321% | 11,623 | +10.109% |
| 2026-03-25 | 84.76 | 84.79 | 84.53 | 84.60 | +0.480% | 25,526 | +9.756% |
| 2026-03-24 | 83.41 | 84.60 | 83.03 | 84.19 | +0.601% | 17,406 | +10.283% |
| 2026-03-23 | 83.66 | 84.40 | 83.66 | 83.69 | +1.099% | 15,642 | +10.945% |
| 2026-03-20 | 83.84 | 83.95 | 82.41 | 82.78 | -1.150% | 65,222 | +12.165% |
| 2026-03-19 | 83.13 | 84.00 | 83.13 | 83.74 | -0.050% | 27,379 | +10.875% |
| 2026-03-18 | 84.69 | 84.69 | 83.78 | 83.78 | -1.410% | 42,307 | +10.819% |
| 2026-03-17 | 84.83 | 85.56 | 84.83 | 84.98 | +0.154% | 19,916 | +9.257% |
| 2026-03-16 | 84.80 | 85.29 | 84.64 | 84.85 | +0.791% | 17,785 | +9.426% |
| 2026-03-13 | 84.71 | 84.96 | 84.12 | 84.19 | -0.069% | 23,731 | +10.291% |
| 2026-03-12 | 84.90 | 85.20 | 84.24 | 84.24 | -1.342% | 27,811 | +10.215% |
| 2026-03-11 | 85.55 | 85.59 | 84.98 | 85.39 | -0.199% | 20,748 | +8.736% |
| 2026-03-10 | 86.20 | 86.61 | 85.51 | 85.56 | -0.662% | 18,667 | +8.520% |
| 2026-03-09 | 85.79 | 86.26 | 84.29 | 86.13 | -0.125% | 37,282 | +7.802% |
| 2026-03-06 | 86.57 | 86.57 | 85.41 | 86.24 | -1.066% | 18,680 | +7.667% |
| 2026-03-05 | 87.97 | 88.02 | 86.71 | 87.17 | -1.192% | 34,348 | +6.519% |
| 2026-03-04 | 88.35 | 88.37 | 87.67 | 88.22 | +0.375% | 13,903 | +5.249% |
| 2026-03-03 | 87.77 | 88.24 | 86.66 | 87.89 | -1.325% | 36,825 | +5.643% |
| 2026-03-02 | 88.49 | 89.33 | 88.45 | 89.07 | -0.213% | 19,817 | +4.244% |
| 2026-02-27 | 88.98 | 89.26 | 88.50 | 89.26 | -0.030% | 46,194 | +4.022% |
| 2026-02-26 | 88.91 | 89.39 | 88.77 | 89.29 | +0.637% | 155,810 | +3.991% |
| 2026-02-25 | 89.13 | 89.13 | 88.14 | 88.72 | -0.025% | 14,875 | +4.653% |
| 2026-02-24 | 88.34 | 88.77 | 88.29 | 88.74 | +0.610% | 11,608 | +4.627% |
| 2026-02-23 | 88.91 | 89.14 | 87.85 | 88.21 | -1.126% | 16,249 | +5.265% |
| 2026-02-20 | 88.69 | 89.29 | 88.48 | 89.21 | +0.547% | 46,840 | +4.080% |
| 2026-02-19 | 88.79 | 88.99 | 88.42 | 88.72 | -0.409% | 20,440 | +4.650% |
| 2026-02-18 | 88.99 | 89.29 | 88.85 | 89.09 | +0.483% | 29,289 | +4.222% |
| 2026-02-17 | 89.10 | 89.15 | 88.19 | 88.66 | -0.325% | 38,498 | +4.725% |
| 2026-02-13 | 88.10 | 89.19 | 87.75 | 88.95 | +1.197% | 28,745 | +4.384% |
| 2026-02-12 | 89.22 | 89.61 | 87.75 | 87.90 | -1.135% | 32,124 | +5.634% |
| 2026-02-11 | 88.94 | 89.01 | 88.56 | 88.91 | +0.443% | 19,653 | +4.435% |
| 2026-02-10 | 88.36 | 88.70 | 88.17 | 88.51 | +0.471% | 28,556 | +4.898% |
| 2026-02-09 | 88.17 | 88.24 | 87.69 | 88.10 | -0.116% | 38,660 | +5.392% |
| 2026-02-06 | 87.16 | 88.25 | 87.16 | 88.20 | +1.924% | 44,877 | +5.270% |
| 2026-02-05 | 87.13 | 87.20 | 86.36 | 86.54 | -0.932% | 40,314 | +7.295% |
| 2026-02-04 | 86.36 | 87.59 | 86.36 | 87.35 | +1.442% | 18,363 | +6.295% |
| 2026-02-03 | 85.66 | 86.53 | 85.49 | 86.11 | +0.678% | 36,191 | +7.827% |
| 2026-02-02 | 85.01 | 85.63 | 85.01 | 85.53 | +0.387% | 30,753 | +8.558% |
| 2026-01-30 | 84.97 | 85.20 | 84.41 | 85.20 | -0.207% | 39,888 | +8.979% |
| 2026-01-29 | 85.62 | 85.67 | 85.02 | 85.38 | +0.198% | 38,929 | +8.754% |
| 2026-01-28 | 85.34 | 85.71 | 84.99 | 85.21 | -0.291% | 21,112 | +8.969% |
| 2026-01-27 | 85.44 | 85.54 | 85.20 | 85.46 | -0.094% | 22,613 | +8.652% |
| 2026-01-26 | 85.45 | 85.83 | 85.37 | 85.54 | +0.277% | 29,348 | +8.550% |
| 2026-01-23 | 85.83 | 85.83 | 85.05 | 85.30 | -0.420% | 29,854 | +8.851% |
| 2026-01-22 | 85.91 | 86.12 | 85.62 | 85.66 | +0.105% | 20,534 | +8.394% |
| 2026-01-21 | 84.85 | 85.73 | 84.83 | 85.57 | +1.446% | 26,357 | +8.508% |
| 2026-01-20 | 84.78 | 85.00 | 84.20 | 84.35 | -1.251% | 56,992 | +10.077% |
| 2026-01-16 | 85.69 | 85.69 | 85.29 | 85.42 | -0.358% | 56,639 | +8.699% |
| 2026-01-15 | 85.45 | 85.96 | 85.45 | 85.73 | +0.335% | 33,592 | +8.311% |
| 2026-01-14 | 85.08 | 85.60 | 85.08 | 85.44 | +0.575% | 29,796 | +8.674% |
| 2026-01-13 | 85.12 | 85.12 | 84.63 | 84.95 | +0.067% | 27,354 | +9.299% |
| 2026-01-12 | 84.82 | 84.94 | 84.43 | 84.89 | -0.110% | 23,540 | +9.372% |
| 2026-01-09 | 85.08 | 85.24 | 84.75 | 84.99 | +0.266% | 34,550 | +9.251% |
| 2026-01-08 | 83.47 | 85.02 | 83.39 | 84.76 | +1.354% | 44,060 | +9.541% |
| 2026-01-07 | 84.75 | 84.75 | 83.60 | 83.63 | -1.142% | 24,765 | +11.025% |
| 2026-01-06 | 83.65 | 84.67 | 83.65 | 84.60 | +0.906% | 64,826 | +9.757% |
| 2026-01-05 | 83.16 | 84.13 | 83.01 | 83.84 | +1.050% | 27,532 | +10.752% |
| 2026-01-02 | 82.56 | 83.21 | 81.97 | 82.97 | +0.761% | 29,267 | +11.915% |
| 2025-12-31 | 83.01 | 83.01 | 82.31 | 82.34 | -0.759% | 38,544 | +12.767% |
| 2025-12-30 | 83.12 | 83.15 | 82.92 | 82.97 | +0.010% | 79,622 | +11.910% |
| 2025-12-29 | 83.01 | 83.15 | 82.90 | 82.96 | -0.291% | 28,835 | +11.921% |
| 2025-12-26 | 83.25 | 83.25 | 82.91 | 83.20 | +0.013% | 13,160 | +11.595% |
| 2025-12-24 | 82.96 | 83.31 | 82.88 | 83.19 | +0.376% | 15,922 | +11.610% |
| 2025-12-23 | 83.06 | 83.19 | 82.70 | 82.88 | -0.217% | 31,040 | +12.029% |
| 2025-12-22 | 82.63 | 83.09 | 82.63 | 83.06 | +0.805% | 23,751 | +11.787% |
| 2025-12-19 | 82.35 | 82.74 | 82.32 | 82.40 | +0.180% | 28,209 | +12.686% |
| 2025-12-18 | 82.59 | 82.88 | 82.10 | 82.25 | +0.042% | 43,712 | +12.889% |
| 2025-12-17 | 82.41 | 82.64 | 82.07 | 82.21 | +0.054% | 26,868 | +12.937% |
| 2025-12-16 | 82.99 | 83.02 | 81.96 | 82.17 | -1.636% | 37,558 | +12.997% |
| 2025-12-15 | 83.83 | 83.83 | 83.13 | 83.54 | +0.261% | 15,939 | +11.149% |
| 2025-12-12 | 84.04 | 84.14 | 83.21 | 83.32 | -0.636% | 22,744 | +11.439% |
| 2025-12-11 | 83.11 | 83.99 | 83.11 | 83.85 | +0.810% | 23,962 | +10.730% |
| 2025-12-10 | 81.82 | 83.33 | 81.77 | 83.18 | +1.729% | 31,002 | +11.627% |
| 2025-12-09 | 81.68 | 82.27 | 81.68 | 81.77 | +0.087% | 36,163 | +13.557% |
| 2025-12-08 | 82.36 | 82.36 | 81.68 | 81.69 | -0.668% | 12,675 | +13.655% |
| 2025-12-05 | 82.11 | 82.66 | 82.11 | 82.24 | +0.269% | 37,105 | +12.896% |
| 2025-12-04 | 81.92 | 82.24 | 81.79 | 82.02 | +0.196% | 21,513 | +13.199% |
| 2025-12-03 | 81.38 | 81.95 | 81.38 | 81.86 | +0.813% | 15,866 | +13.421% |
| 2025-12-02 | 81.71 | 81.71 | 80.93 | 81.20 | -0.247% | 13,380 | +14.343% |
| 2025-12-01 | 81.47 | 81.90 | 81.38 | 81.40 | -0.575% | 15,549 | +14.060% |
| 2025-11-28 | 81.51 | 82.09 | 81.35 | 81.88 | +0.584% | 5,095 | +13.404% |
| 2025-11-26 | 80.84 | 81.70 | 80.84 | 81.40 | +0.930% | 22,316 | +14.066% |
| 2025-11-25 | 79.78 | 80.79 | 79.78 | 80.65 | +1.285% | 25,313 | +15.127% |
| 2025-11-24 | 79.52 | 79.80 | 79.07 | 79.63 | +0.559% | 25,287 | +16.606% |
| 2025-11-21 | 77.84 | 79.58 | 77.84 | 79.18 | +1.981% | 52,626 | +17.259% |
| 2025-11-20 | 79.25 | 79.59 | 77.65 | 77.65 | -1.076% | 20,927 | +19.582% |
| 2025-11-19 | 78.93 | 78.97 | 78.24 | 78.49 | -0.592% | 19,143 | +18.295% |
| 2025-11-18 | 78.37 | 79.39 | 78.37 | 78.96 | +0.254% | 61,023 | +17.595% |
| 2025-11-17 | 79.76 | 79.98 | 78.59 | 78.76 | -1.577% | 21,292 | +17.894% |
| 2025-11-14 | 79.90 | 80.46 | 79.81 | 80.02 | -0.295% | 13,601 | +16.035% |
| 2025-11-13 | 81.02 | 81.23 | 80.19 | 80.26 | -1.113% | 24,835 | +15.693% |
| 2025-11-12 | 81.01 | 81.51 | 81.01 | 81.16 | +0.299% | 17,062 | +14.405% |
| 2025-11-11 | 80.62 | 81.10 | 80.62 | 80.92 | +0.611% | 17,985 | +14.748% |
| 2025-11-10 | 80.48 | 80.66 | 79.79 | 80.43 | +0.549% | 42,954 | +15.449% |
| 2025-11-07 | 79.14 | 79.99 | 79.14 | 79.99 | +0.848% | 51,959 | +16.083% |
| 2025-11-06 | 79.53 | 79.83 | 79.31 | 79.31 | -0.308% | 15,878 | +17.066% |
| 2025-11-05 | 79.13 | 79.93 | 79.12 | 79.56 | +0.685% | 15,555 | +16.705% |
| 2025-11-04 | 78.70 | 79.19 | 78.70 | 79.02 | -0.547% | 14,737 | +17.505% |
| 2025-11-03 | 79.68 | 79.68 | 78.67 | 79.45 | -0.285% | 12,426 | +16.862% |
| 2025-10-31 | 79.45 | 79.85 | 79.15 | 79.68 | +0.380% | 21,245 | +16.530% |
| 2025-10-30 | 79.23 | 80.14 | 79.23 | 79.38 | -0.228% | 32,995 | +16.973% |
| 2025-10-29 | 80.03 | 80.32 | 79.56 | 79.56 | -0.639% | 13,601 | +16.706% |
| 2025-10-28 | 80.68 | 80.68 | 79.98 | 80.07 | -0.921% | 20,958 | +15.961% |
| 2025-10-27 | 80.88 | 80.88 | 80.59 | 80.81 | +0.188% | 9,859 | +14.893% |
| 2025-10-24 | 80.91 | 81.04 | 80.66 | 80.66 | +0.284% | 8,576 | +15.109% |
| 2025-10-23 | 80.45 | 80.59 | 80.05 | 80.43 | +0.514% | 105,751 | +15.437% |
| 2025-10-22 | 80.40 | 80.47 | 79.74 | 80.02 | -0.310% | 29,898 | +16.030% |
| 2025-10-21 | 79.94 | 80.46 | 79.76 | 80.27 | +0.502% | 12,211 | +15.671% |
| 2025-10-20 | 79.54 | 79.95 | 79.54 | 79.87 | +1.017% | 13,358 | +16.252% |
| 2025-10-17 | 78.87 | 79.19 | 78.72 | 79.07 | +0.415% | 52,841 | +17.434% |
| 2025-10-16 | 79.96 | 79.96 | 78.58 | 78.74 | -1.365% | 55,331 | +17.921% |
| 2025-10-15 | 80.08 | 80.26 | 79.61 | 79.83 | +0.212% | 17,855 | +16.311% |
| 2025-10-14 | 78.39 | 79.97 | 78.39 | 79.66 | +1.103% | 20,709 | +16.558% |
| 2025-10-13 | 78.40 | 79.02 | 78.39 | 78.79 | +1.086% | 15,395 | +17.844% |
| 2025-10-10 | 80.10 | 80.10 | 77.94 | 77.94 | -2.260% | 12,963 | +19.123% |
| 2025-10-09 | 80.73 | 80.73 | 79.67 | 79.75 | -0.959% | 9,825 | +16.431% |
| 2025-10-08 | 80.81 | 80.81 | 80.35 | 80.52 | +0.076% | 15,005 | +15.314% |
| 2025-10-07 | 81.25 | 81.25 | 80.28 | 80.46 | -0.532% | 64,484 | +15.402% |
| 2025-10-06 | 81.33 | 81.33 | 80.83 | 80.89 | -0.076% | 16,060 | +14.788% |
| 2025-10-03 | 80.71 | 81.32 | 80.71 | 80.95 | +0.587% | 11,674 | +14.700% |
| 2025-10-02 | 80.31 | 80.62 | 80.06 | 80.48 | +0.084% | 10,791 | +15.374% |
| 2025-10-01 | 80.06 | 80.52 | 80.06 | 80.41 | +0.074% | 12,349 | +15.471% |
| 2025-09-30 | 80.10 | 80.39 | 79.67 | 80.35 | +0.146% | 67,579 | +15.556% |
| 2025-09-29 | 80.41 | 80.41 | 79.91 | 80.23 | +0.191% | 77,480 | +15.724% |
| 2025-09-26 | 79.59 | 80.08 | 79.59 | 80.08 | +1.103% | 12,905 | +15.946% |
| 2025-09-25 | 79.37 | 79.54 | 79.04 | 79.21 | -0.737% | 24,761 | +17.225% |
| 2025-09-24 | 79.97 | 80.07 | 79.70 | 79.80 | -0.012% | 17,414 | +16.361% |
| 2025-09-23 | 79.71 | 80.39 | 79.71 | 79.80 | +0.307% | 19,644 | +16.347% |
| 2025-09-22 | 79.54 | 79.61 | 79.24 | 79.56 | -0.033% | 19,992 | +16.704% |
| 2025-09-19 | 80.19 | 80.19 | 79.44 | 79.59 | -0.400% | 44,631 | +16.666% |
| 2025-09-18 | 79.74 | 80.05 | 79.44 | 79.91 | +0.674% | 33,273 | +16.199% |
| 2025-09-17 | 79.33 | 80.28 | 78.93 | 79.37 | +0.235% | 24,313 | +16.982% |
| 2025-09-16 | 79.61 | 79.61 | 78.95 | 79.19 | -0.829% | 19,737 | +17.257% |
| 2025-09-15 | 80.29 | 80.39 | 79.85 | 79.85 | -0.391% | 23,998 | +16.285% |
| 2025-09-12 | 80.41 | 80.66 | 80.11 | 80.16 | -0.578% | 14,362 | +15.830% |
| 2025-09-11 | 79.62 | 80.63 | 79.62 | 80.63 | +1.404% | 9,835 | +15.161% |
| 2025-09-10 | 79.40 | 79.63 | 79.21 | 79.51 | +0.127% | 17,077 | +16.777% |
| 2025-09-09 | 79.53 | 79.56 | 79.32 | 79.41 | -0.302% | 12,799 | +16.926% |
| 2025-09-08 | 79.92 | 79.92 | 79.14 | 79.65 | -0.286% | 14,378 | +16.573% |
| 2025-09-05 | 79.91 | 80.52 | 79.54 | 79.88 | -0.109% | 16,157 | +16.239% |
| 2025-09-04 | 79.40 | 79.99 | 79.35 | 79.97 | +0.864% | 7,351 | +16.112% |
| 2025-09-03 | 79.37 | 79.68 | 79.00 | 79.28 | -0.231% | 15,348 | +17.116% |
| 2025-09-02 | 79.40 | 79.53 | 78.96 | 79.46 | -0.645% | 20,597 | +16.845% |
| 2025-08-29 | 79.93 | 80.04 | 79.82 | 79.98 | +0.007% | 9,268 | +16.092% |
| 2025-08-28 | 79.83 | 80.04 | 79.65 | 79.97 | -0.130% | 20,024 | +16.100% |
| 2025-08-27 | 79.51 | 80.13 | 79.51 | 80.08 | +0.477% | 13,554 | +15.949% |
| 2025-08-26 | 79.45 | 79.70 | 79.43 | 79.70 | +0.014% | 25,535 | +16.502% |
| 2025-08-25 | 80.02 | 80.02 | 79.67 | 79.69 | -0.667% | 16,876 | +16.518% |
| 2025-08-22 | 78.86 | 80.39 | 78.86 | 80.22 | +2.282% | 30,685 | +15.741% |
| 2025-08-21 | 78.50 | 78.66 | 78.21 | 78.43 | -0.349% | 7,986 | +18.382% |
| 2025-08-20 | 78.92 | 78.92 | 78.49 | 78.71 | +0.015% | 13,611 | +17.969% |
| 2025-08-19 | 78.18 | 79.08 | 78.16 | 78.70 | +0.415% | 14,421 | +17.987% |
| 2025-08-18 | 78.41 | 78.47 | 78.22 | 78.37 | -0.027% | 948,073 | +18.476% |
| 2025-08-15 | 78.90 | 78.90 | 78.36 | 78.39 | -0.450% | 18,371 | +18.444% |
| 2025-08-14 | 78.52 | 78.77 | 78.21 | 78.75 | -0.472% | 19,644 | +17.911% |
| 2025-08-13 | 78.31 | 79.12 | 78.26 | 79.12 | +1.450% | 16,110 | +17.354% |
| 2025-08-12 | 77.25 | 78.02 | 77.25 | 77.99 | +1.532% | 14,412 | +19.056% |
| 2025-08-11 | 77.31 | 77.45 | 76.73 | 76.81 | -0.361% | 32,989 | +20.880% |
| 2025-08-08 | 77.33 | 77.39 | 76.99 | 77.09 | +0.217% | 21,188 | +20.444% |
| 2025-08-07 | 77.46 | 77.46 | 76.69 | 76.92 | -0.129% | 46,632 | +20.706% |
| 2025-08-06 | 77.31 | 77.42 | 77.02 | 77.02 | -0.409% | 34,654 | +20.550% |
| 2025-08-05 | 77.44 | 77.54 | 76.86 | 77.34 | +0.143% | 16,862 | +20.057% |
| 2025-08-04 | 76.46 | 77.31 | 76.46 | 77.23 | +1.211% | 33,923 | +20.229% |
| 2025-08-01 | 76.09 | 76.53 | 75.64 | 76.30 | -1.043% | 14,400 | +21.685% |
| 2025-07-31 | 77.66 | 77.82 | 77.04 | 77.11 | -0.625% | 73,694 | +20.416% |
| 2025-07-30 | 78.38 | 78.38 | 77.22 | 77.59 | -0.931% | 18,010 | +19.664% |
| 2025-07-29 | 78.60 | 78.60 | 78.16 | 78.32 | +0.024% | 13,301 | +18.550% |
| 2025-07-28 | 78.96 | 78.96 | 78.25 | 78.30 | -0.492% | 15,052 | +18.579% |
| 2025-07-25 | 78.22 | 78.77 | 78.17 | 78.69 | +0.360% | 10,816 | +17.995% |
| 2025-07-24 | 78.52 | 78.86 | 78.40 | 78.41 | -0.482% | 10,924 | +18.419% |
| 2025-07-23 | 78.79 | 78.85 | 78.46 | 78.79 | +0.605% | 42,042 | +17.849% |
| 2025-07-22 | 77.33 | 78.34 | 77.33 | 78.31 | +1.658% | 14,363 | +18.562% |
| 2025-07-21 | 77.45 | 77.65 | 77.04 | 77.04 | -0.405% | 19,318 | +20.527% |
| 2025-07-18 | 77.61 | 77.61 | 77.18 | 77.35 | +0.207% | 17,113 | +20.038% |
| 2025-07-17 | 76.50 | 77.19 | 76.50 | 77.19 | +0.920% | 19,473 | +20.287% |
| 2025-07-16 | 76.44 | 76.56 | 75.63 | 76.49 | +0.258% | 17,253 | +21.394% |
| 2025-07-15 | 77.62 | 77.62 | 76.29 | 76.29 | -1.713% | 12,680 | +21.707% |
| 2025-07-14 | 77.34 | 77.62 | 77.16 | 77.62 | +0.090% | 9,668 | +19.621% |
| 2025-07-11 | 77.38 | 77.60 | 77.26 | 77.55 | -0.449% | 7,148 | +19.729% |
| 2025-07-10 | 77.39 | 78.27 | 77.31 | 77.90 | +0.685% | 10,860 | +19.191% |
| 2025-07-09 | 77.65 | 77.65 | 76.97 | 77.37 | +0.039% | 19,439 | +20.008% |
| 2025-07-08 | 77.11 | 77.44 | 77.06 | 77.34 | +0.415% | 17,253 | +20.054% |
| 2025-07-07 | 77.56 | 77.73 | 76.78 | 77.02 | -1.003% | 10,094 | +20.553% |
| 2025-07-03 | 77.85 | 78.02 | 77.53 | 77.80 | +0.452% | 15,289 | +19.344% |
| 2025-07-02 | 77.20 | 77.54 | 76.93 | 77.45 | +0.246% | 13,791 | +19.884% |
| 2025-07-01 | 75.89 | 77.55 | 75.84 | 77.26 | +1.685% | 24,330 | +20.179% |
| 2025-06-30 | 75.91 | 76.07 | 75.70 | 75.98 | +0.516% | 78,615 | +22.203% |
| 2025-06-27 | 75.61 | 76.00 | 75.38 | 75.59 | +0.212% | 7,167 | +22.834% |
| 2025-06-26 | 75.07 | 75.55 | 75.00 | 75.43 | +0.869% | 17,266 | +23.094% |
| 2025-06-25 | 75.48 | 75.48 | 74.78 | 74.78 | -0.862% | 12,951 | +24.164% |
| 2025-06-24 | 75.13 | 75.66 | 75.05 | 75.43 | +0.520% | 12,663 | +23.094% |
| 2025-06-23 | 74.55 | 75.04 | 74.19 | 75.04 | +0.657% | 14,939 | +23.734% |
| 2025-06-20 | 74.67 | 74.76 | 74.32 | 74.55 | +0.418% | 16,254 | +24.547% |
| 2025-06-18 | 74.19 | 74.52 | 74.13 | 74.24 | +0.162% | 20,586 | +25.067% |
| 2025-06-17 | 74.37 | 74.70 | 73.98 | 74.12 | -0.737% | 19,894 | +25.270% |
| 2025-06-16 | 74.31 | 74.84 | 74.31 | 74.67 | +0.376% | 15,096 | +24.347% |
| 2025-06-13 | 74.81 | 75.03 | 74.33 | 74.39 | -1.208% | 6,034 | +24.815% |
| 2025-06-12 | 74.70 | 75.30 | 74.70 | 75.30 | +0.346% | 7,474 | +23.307% |
| 2025-06-11 | 75.40 | 75.40 | 74.83 | 75.04 | -0.372% | 7,480 | +23.734% |
| 2025-06-10 | 74.91 | 75.32 | 74.91 | 75.32 | +0.669% | 15,858 | +23.274% |
| 2025-06-09 | 75.06 | 75.21 | 74.65 | 74.82 | -0.067% | 12,894 | +24.098% |
| 2025-06-06 | 74.87 | 74.87 | 74.51 | 74.87 | +0.889% | 17,222 | +24.015% |
| 2025-06-05 | 74.49 | 74.52 | 74.09 | 74.21 | +0.027% | 15,957 | +25.118% |
| 2025-06-04 | 74.85 | 74.86 | 74.19 | 74.19 | -0.643% | 37,988 | +25.152% |
| 2025-06-03 | 74.24 | 74.80 | 73.92 | 74.67 | +0.566% | 12,928 | +24.347% |
| 2025-06-02 | 74.15 | 74.25 | 73.41 | 74.25 | +0.175% | 18,168 | +25.051% |
| 2025-05-30 | 73.99 | 74.18 | 73.62 | 74.12 | +0.176% | 17,837 | +25.270% |
| 2025-05-29 | 74.00 | 74.03 | 73.49 | 73.99 | +0.503% | 18,776 | +25.490% |
| 2025-05-28 | 74.43 | 74.45 | 73.62 | 73.62 | -1.234% | 32,844 | +26.121% |
| 2025-05-27 | 74.03 | 74.54 | 73.66 | 74.54 | +1.775% | 32,283 | +24.564% |
| 2025-05-23 | 72.70 | 73.32 | 72.61 | 73.24 | -0.164% | 18,354 | +26.775% |
| 2025-05-22 | 73.38 | 73.65 | 72.87 | 73.36 | -0.245% | 19,533 | +26.568% |
| 2025-05-21 | 74.90 | 74.90 | 73.54 | 73.54 | -2.363% | 18,661 | +26.258% |
| 2025-05-20 | 75.44 | 75.58 | 75.09 | 75.32 | -0.238% | 14,317 | +23.274% |
| 2025-05-19 | 75.01 | 75.51 | 74.98 | 75.50 | -0.132% | 27,607 | +22.980% |
| 2025-05-16 | 74.95 | 75.60 | 74.72 | 75.60 | +1.043% | 20,179 | +22.817% |
| 2025-05-15 | 73.90 | 74.82 | 73.90 | 74.82 | +1.245% | 34,277 | +24.098% |
| 2025-05-14 | 74.44 | 74.44 | 73.85 | 73.90 | -0.792% | 20,493 | +25.643% |
| 2025-05-13 | 74.61 | 74.95 | 74.49 | 74.49 | -0.013% | 24,697 | +24.648% |
| 2025-05-12 | 75.01 | 75.01 | 74.17 | 74.50 | +2.027% | 23,419 | +24.631% |
| 2025-05-09 | 73.21 | 73.21 | 72.77 | 73.02 | +0.123% | 57,472 | +27.157% |
| 2025-05-08 | 72.89 | 73.57 | 72.70 | 72.93 | +0.830% | 13,907 | +27.314% |
| 2025-05-07 | 72.29 | 72.61 | 71.97 | 72.33 | +0.472% | 16,989 | +28.370% |
| 2025-05-06 | 72.05 | 72.30 | 71.89 | 71.99 | -0.566% | 27,137 | +28.976% |
| 2025-05-05 | 72.38 | 72.71 | 71.91 | 72.40 | -0.330% | 31,213 | +28.246% |
| 2025-05-02 | 72.28 | 72.75 | 72.06 | 72.64 | +1.922% | 77,382 | +27.822% |
| 2025-05-01 | 71.47 | 71.98 | 71.05 | 71.27 | -0.154% | 28,745 | +30.279% |
| 2025-04-30 | 70.90 | 71.55 | 70.22 | 71.38 | -0.460% | 31,303 | +30.078% |
| 2025-04-29 | 71.14 | 71.87 | 71.04 | 71.71 | +0.462% | 45,697 | +29.480% |
| 2025-04-28 | 71.00 | 71.45 | 70.80 | 71.38 | +0.479% | 30,321 | +30.078% |
| 2025-04-25 | 71.17 | 71.17 | 70.56 | 71.04 | -0.393% | 40,178 | +30.701% |
| 2025-04-24 | 70.39 | 71.45 | 70.39 | 71.32 | +1.264% | 37,197 | +30.188% |
| 2025-04-23 | 71.02 | 71.65 | 70.24 | 70.43 | +0.874% | 18,116 | +31.833% |
| 2025-04-22 | 69.04 | 70.00 | 69.04 | 69.82 | +2.330% | 26,166 | +32.985% |
| 2025-04-21 | 69.18 | 69.18 | 67.54 | 68.23 | -1.926% | 105,301 | +36.084% |
| 2025-04-17 | 68.83 | 70.05 | 68.83 | 69.57 | +1.222% | 37,939 | +33.463% |
| 2025-04-16 | 69.31 | 69.77 | 68.34 | 68.73 | -0.765% | 21,162 | +35.094% |
| 2025-04-15 | 69.56 | 70.14 | 69.26 | 69.26 | 0.000% | 48,145 | +34.060% |