IUSV
iShares Core S&P U.S. Value ETF
stockNASDAQETF
At CloseOct 30, 2026 2:24:47 PM EDT
115.41USD-1.044%(-1.22)578,228
Pre-marketOct 30, 2026 10:29:52 AM EDT
115.87USD-0.650%(-0.76)
IUSV Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 116.57 | 116.57 | 115.29 | 115.71 | -0.787% | 578,228 | 0.000% |
| 2026-10-29 | 115.89 | 116.66 | 115.89 | 116.63 | +0.889% | 440,116 | -0.787% |
| 2026-10-28 | 115.55 | 115.75 | 115.19 | 115.60 | -0.004% | 576,145 | +0.095% |
| 2026-10-27 | 115.44 | 115.67 | 115.13 | 115.61 | +0.178% | 746,273 | +0.091% |
| 2026-10-26 | 114.98 | 115.78 | 114.98 | 115.40 | +0.287% | 577,965 | +0.269% |
| 2026-10-23 | 115.34 | 115.38 | 114.62 | 115.07 | -0.519% | 520,795 | +0.556% |
| 2026-10-22 | 114.66 | 115.75 | 114.64 | 115.67 | +0.565% | 787,080 | +0.035% |
| 2026-10-21 | 114.62 | 115.16 | 114.51 | 115.02 | +0.366% | 623,056 | +0.600% |
| 2026-10-20 | 113.65 | 114.77 | 113.65 | 114.60 | +0.836% | 821,827 | +0.969% |
| 2026-10-19 | 113.60 | 114.08 | 113.54 | 113.65 | -0.123% | 604,362 | +1.813% |
| 2026-10-16 | 114.45 | 114.64 | 113.42 | 113.79 | -0.018% | 539,736 | +1.687% |
| 2026-10-15 | 113.51 | 113.94 | 113.41 | 113.81 | +0.708% | 567,828 | +1.669% |
| 2026-10-14 | 112.74 | 113.06 | 112.51 | 113.01 | -0.044% | 505,186 | +2.389% |
| 2026-10-13 | 113.20 | 113.54 | 112.77 | 113.06 | +0.044% | 418,156 | +2.344% |
| 2026-10-12 | 112.80 | 113.03 | 112.75 | 113.01 | +0.355% | 456,336 | +2.389% |
| 2026-10-09 | 112.33 | 112.72 | 112.07 | 112.61 | +0.348% | 481,797 | +2.753% |
| 2026-10-08 | 111.36 | 112.25 | 111.19 | 112.22 | +0.646% | 631,498 | +3.110% |
| 2026-10-07 | 111.60 | 111.75 | 111.25 | 111.50 | -0.429% | 490,888 | +3.776% |
| 2026-10-06 | 111.48 | 112.13 | 111.48 | 111.98 | +0.503% | 540,113 | +3.330% |
| 2026-10-05 | 110.79 | 111.67 | 110.52 | 111.42 | +0.355% | 656,014 | +3.850% |
| 2026-10-02 | 110.94 | 111.33 | 110.70 | 111.03 | +0.485% | 621,351 | +4.219% |
| 2026-10-01 | 110.10 | 110.68 | 109.71 | 110.49 | +0.190% | 1,311,482 | +4.724% |
| 2026-09-30 | 111.09 | 111.25 | 110.28 | 110.28 | -0.451% | 533,830 | +4.924% |
| 2026-09-29 | 111.12 | 111.12 | 110.48 | 110.78 | -0.512% | 514,434 | +4.450% |
| 2026-09-28 | 111.72 | 111.83 | 111.23 | 111.35 | -0.713% | 706,701 | +3.916% |
| 2026-09-25 | 111.71 | 112.28 | 111.41 | 112.15 | +0.385% | 732,443 | +3.174% |
| 2026-09-24 | 111.92 | 112.23 | 111.55 | 111.72 | -0.312% | 544,863 | +3.571% |
| 2026-09-23 | 112.45 | 112.60 | 111.98 | 112.07 | -0.506% | 621,030 | +3.248% |
| 2026-09-22 | 113.08 | 113.08 | 112.51 | 112.64 | -0.160% | 418,729 | +2.725% |
| 2026-09-21 | 112.50 | 113.06 | 112.22 | 112.82 | +0.611% | 451,353 | +2.562% |
| 2026-09-18 | 112.62 | 112.62 | 111.86 | 112.14 | -0.448% | 521,891 | +3.188% |
| 2026-09-17 | 112.69 | 112.83 | 112.27 | 112.64 | +0.706% | 576,927 | +2.725% |
| 2026-09-16 | 112.98 | 112.99 | 111.24 | 111.85 | -0.842% | 525,871 | +3.451% |
| 2026-09-15 | 112.98 | 113.03 | 112.62 | 112.80 | -0.774% | 430,388 | +2.580% |
| 2026-09-14 | 113.69 | 114.13 | 113.51 | 113.68 | -0.184% | 682,502 | +1.786% |
| 2026-09-11 | 113.67 | 114.08 | 113.66 | 113.89 | +0.904% | 486,812 | +1.598% |
| 2026-09-10 | 113.12 | 113.18 | 112.76 | 112.87 | -0.353% | 566,211 | +2.516% |
| 2026-09-09 | 113.84 | 113.84 | 113.18 | 113.27 | -0.597% | 433,760 | +2.154% |
| 2026-09-08 | 114.61 | 114.61 | 113.92 | 113.95 | -0.637% | 500,811 | +1.545% |
| 2026-09-04 | 114.79 | 114.99 | 114.60 | 114.68 | -0.605% | 367,199 | +0.898% |
| 2026-09-03 | 114.87 | 115.52 | 114.66 | 115.38 | +0.696% | 401,337 | +0.288% |
| 2026-09-02 | 114.27 | 114.76 | 114.15 | 114.58 | +0.474% | 462,054 | +0.986% |
| 2026-09-01 | 114.42 | 114.62 | 113.84 | 114.04 | -0.341% | 463,474 | +1.464% |
| 2026-08-31 | 114.65 | 114.66 | 114.28 | 114.43 | -0.400% | 434,934 | +1.119% |
| 2026-08-28 | 115.09 | 115.30 | 114.65 | 114.89 | +0.098% | 349,207 | +0.714% |
| 2026-08-27 | 114.69 | 115.04 | 114.46 | 114.78 | -0.367% | 382,021 | +0.812% |
| 2026-08-26 | 114.69 | 115.39 | 114.69 | 115.20 | +0.174% | 433,448 | +0.443% |
| 2026-08-25 | 115.13 | 115.14 | 114.75 | 115.00 | -0.113% | 405,953 | +0.617% |
| 2026-08-24 | 114.88 | 115.24 | 114.77 | 115.13 | +0.209% | 518,612 | +0.504% |
| 2026-08-21 | 114.88 | 115.10 | 114.58 | 114.89 | +0.516% | 659,658 | +0.714% |
| 2026-08-20 | 115.02 | 115.35 | 114.28 | 114.30 | -1.048% | 1,797,083 | +1.234% |
| 2026-08-19 | 115.28 | 116.19 | 115.28 | 115.51 | +0.741% | 557,141 | +0.173% |
| 2026-08-18 | 114.98 | 115.13 | 114.61 | 114.66 | -0.026% | 559,526 | +0.916% |
| 2026-08-17 | 115.24 | 115.24 | 114.69 | 114.69 | -0.579% | 461,308 | +0.889% |
| 2026-08-14 | 115.31 | 115.52 | 115.24 | 115.36 | +0.033% | 513,611 | +0.306% |
| 2026-08-13 | 115.00 | 115.49 | 114.87 | 115.32 | +0.593% | 418,404 | +0.338% |
| 2026-08-12 | 114.58 | 114.81 | 114.19 | 114.64 | +0.070% | 430,427 | +0.933% |
| 2026-08-11 | 114.54 | 114.87 | 114.25 | 114.56 | +0.052% | 378,572 | +1.004% |
| 2026-08-10 | 113.94 | 114.52 | 113.86 | 114.50 | +0.184% | 618,027 | +1.057% |
| 2026-08-07 | 113.77 | 114.34 | 113.52 | 114.29 | +0.551% | 454,413 | +1.242% |
| 2026-08-06 | 114.33 | 114.47 | 113.45 | 113.66 | -0.330% | 446,563 | +1.800% |
| 2026-08-05 | 114.69 | 114.69 | 113.75 | 114.04 | -0.184% | 503,588 | +1.464% |
| 2026-08-04 | 112.90 | 114.40 | 112.61 | 114.25 | +1.178% | 556,360 | +1.278% |
| 2026-08-03 | 112.81 | 113.07 | 112.65 | 112.92 | +0.561% | 504,963 | +2.471% |
| 2026-07-31 | 112.24 | 112.58 | 111.44 | 112.29 | -0.220% | 505,697 | +3.046% |
| 2026-07-30 | 112.49 | 112.58 | 111.53 | 112.54 | -0.073% | 411,495 | +2.819% |
| 2026-07-29 | 113.59 | 113.85 | 112.51 | 112.62 | -0.828% | 478,786 | +2.744% |
| 2026-07-28 | 113.07 | 113.86 | 113.07 | 113.56 | +0.826% | 462,402 | +1.893% |
| 2026-07-27 | 112.60 | 113.06 | 112.40 | 112.63 | +0.446% | 503,897 | +2.735% |
| 2026-07-24 | 111.29 | 112.40 | 111.29 | 112.13 | +0.891% | 520,901 | +3.193% |
| 2026-07-23 | 111.29 | 111.62 | 110.86 | 111.14 | -0.661% | 412,402 | +4.112% |
| 2026-07-22 | 111.98 | 112.38 | 111.71 | 111.88 | +0.098% | 556,310 | +3.423% |
| 2026-07-21 | 111.35 | 111.93 | 111.07 | 111.77 | +0.377% | 444,315 | +3.525% |
| 2026-07-20 | 112.19 | 112.27 | 111.29 | 111.35 | -0.687% | 1,068,744 | +3.916% |
| 2026-07-17 | 112.32 | 113.25 | 111.94 | 112.12 | -0.479% | 539,576 | +3.202% |
| 2026-07-16 | 111.79 | 112.67 | 111.79 | 112.66 | +0.950% | 512,908 | +2.707% |
| 2026-07-15 | 111.71 | 112.06 | 111.47 | 111.60 | +0.162% | 483,087 | +3.683% |
| 2026-07-14 | 111.82 | 112.19 | 111.35 | 111.42 | -0.411% | 505,842 | +3.850% |
| 2026-07-13 | 111.77 | 112.35 | 111.67 | 111.88 | +0.152% | 908,477 | +3.423% |
| 2026-07-10 | 111.62 | 111.83 | 111.13 | 111.71 | +0.278% | 418,962 | +3.581% |
| 2026-07-09 | 110.99 | 111.55 | 110.78 | 111.40 | +0.487% | 467,917 | +3.869% |
| 2026-07-08 | 111.50 | 111.50 | 110.58 | 110.86 | -0.859% | 598,130 | +4.375% |
| 2026-07-07 | 112.28 | 112.48 | 111.68 | 111.82 | -0.071% | 949,970 | +3.479% |
| 2026-07-06 | 111.65 | 112.01 | 111.41 | 111.90 | +0.287% | 548,269 | +3.405% |
| 2026-07-02 | 111.06 | 111.61 | 110.83 | 111.58 | +0.987% | 633,761 | +3.701% |
| 2026-07-01 | 110.03 | 111.12 | 110.01 | 110.49 | +0.309% | 1,868,911 | +4.724% |
| 2026-06-30 | 110.13 | 110.42 | 109.88 | 110.15 | -0.054% | 547,574 | +5.048% |
| 2026-06-29 | 110.19 | 110.34 | 109.76 | 110.21 | +0.346% | 651,531 | +4.990% |
| 2026-06-26 | 109.51 | 110.18 | 109.51 | 109.83 | +0.109% | 454,107 | +5.354% |
| 2026-06-25 | 110.06 | 110.70 | 109.57 | 109.71 | -0.046% | 494,745 | +5.469% |
| 2026-06-24 | 109.55 | 110.44 | 109.51 | 109.76 | +0.164% | 723,628 | +5.421% |
| 2026-06-23 | 109.55 | 110.04 | 109.15 | 109.58 | -0.364% | 490,706 | +5.594% |
| 2026-06-22 | 109.75 | 110.42 | 109.75 | 109.98 | +0.246% | 541,910 | +5.210% |
| 2026-06-18 | 110.26 | 110.26 | 109.57 | 109.71 | +0.320% | 829,031 | +5.469% |
| 2026-06-17 | 110.78 | 111.07 | 109.11 | 109.36 | -1.504% | 1,509,974 | +5.807% |
| 2026-06-16 | 110.93 | 111.50 | 110.85 | 111.03 | +0.144% | 519,861 | +4.215% |
| 2026-06-15 | 111.10 | 111.35 | 110.73 | 110.87 | -0.009% | 619,361 | +4.365% |
| 2026-06-12 | 110.40 | 111.09 | 110.08 | 110.88 | +0.763% | 757,646 | +4.356% |
| 2026-06-11 | 109.30 | 110.53 | 109.04 | 110.04 | +1.038% | 1,004,140 | +5.153% |
| 2026-06-10 | 109.58 | 110.01 | 108.84 | 108.91 | -0.783% | 685,987 | +6.244% |
| 2026-06-09 | 109.78 | 110.26 | 108.46 | 109.77 | +0.237% | 610,066 | +5.411% |
| 2026-06-08 | 110.01 | 110.52 | 109.48 | 109.51 | -0.137% | 657,928 | +5.662% |
| 2026-06-05 | 110.72 | 110.97 | 109.58 | 109.66 | -1.154% | 814,303 | +5.517% |
| 2026-06-04 | 110.66 | 111.14 | 110.66 | 110.94 | +0.910% | 657,561 | +4.300% |
| 2026-06-03 | 110.01 | 110.42 | 109.90 | 109.94 | -0.372% | 455,263 | +5.248% |
| 2026-06-02 | 109.49 | 110.42 | 109.48 | 110.35 | +0.547% | 1,048,084 | +4.857% |
| 2026-06-01 | 109.72 | 110.04 | 109.50 | 109.75 | -0.544% | 934,902 | +5.431% |
| 2026-05-29 | 110.77 | 110.78 | 110.34 | 110.35 | -0.136% | 462,285 | +4.857% |
| 2026-05-28 | 110.30 | 110.62 | 110.04 | 110.50 | +0.082% | 460,824 | +4.715% |
| 2026-05-27 | 110.30 | 110.77 | 110.25 | 110.41 | +0.086% | 539,644 | +4.800% |
| 2026-05-26 | 110.69 | 110.76 | 110.20 | 110.32 | -0.031% | 449,807 | +4.890% |
| 2026-05-22 | 109.88 | 110.54 | 109.88 | 110.35 | +0.840% | 518,839 | +4.857% |
| 2026-05-21 | 108.64 | 109.49 | 108.15 | 109.43 | +0.138% | 871,065 | +5.738% |
| 2026-05-20 | 108.50 | 109.34 | 108.32 | 109.28 | +0.719% | 621,022 | +5.884% |
| 2026-05-19 | 108.33 | 108.86 | 108.05 | 108.50 | -0.276% | 468,394 | +6.645% |
| 2026-05-18 | 108.12 | 108.81 | 108.04 | 108.80 | +0.620% | 523,342 | +6.351% |
| 2026-05-15 | 108.68 | 108.68 | 108.03 | 108.13 | -0.725% | 606,227 | +7.010% |
| 2026-05-14 | 108.86 | 109.34 | 108.71 | 108.92 | +0.193% | 618,899 | +6.234% |
| 2026-05-13 | 108.60 | 108.83 | 108.31 | 108.71 | -0.046% | 459,071 | +6.439% |
| 2026-05-12 | 108.57 | 108.92 | 108.03 | 108.76 | +0.037% | 619,023 | +6.390% |
| 2026-05-11 | 108.73 | 109.00 | 108.51 | 108.72 | +0.064% | 560,295 | +6.429% |
| 2026-05-08 | 108.57 | 108.89 | 108.39 | 108.65 | +0.351% | 537,779 | +6.498% |
| 2026-05-07 | 108.84 | 108.99 | 108.11 | 108.27 | -0.642% | 641,346 | +6.872% |
| 2026-05-06 | 108.65 | 109.18 | 108.65 | 108.97 | +0.405% | 510,699 | +6.185% |
| 2026-05-05 | 107.79 | 108.70 | 107.73 | 108.53 | +0.930% | 437,923 | +6.616% |
| 2026-05-04 | 108.07 | 108.38 | 107.37 | 107.53 | -0.702% | 852,780 | +7.607% |
| 2026-05-01 | 108.66 | 109.11 | 108.28 | 108.29 | -0.037% | 1,493,198 | +6.852% |
| 2026-04-30 | 106.93 | 108.53 | 106.85 | 108.33 | +1.281% | 709,799 | +6.813% |
| 2026-04-29 | 106.67 | 106.98 | 106.59 | 106.96 | +0.215% | 666,036 | +8.181% |
| 2026-04-28 | 106.85 | 107.24 | 106.52 | 106.73 | +0.084% | 568,848 | +8.414% |
| 2026-04-27 | 106.70 | 107.26 | 106.61 | 106.64 | -0.308% | 864,181 | +8.505% |
| 2026-04-24 | 107.21 | 107.39 | 106.79 | 106.97 | -0.084% | 560,416 | +8.171% |
| 2026-04-23 | 106.59 | 107.19 | 106.23 | 107.06 | +0.319% | 846,564 | +8.080% |
| 2026-04-22 | 107.07 | 107.29 | 106.50 | 106.72 | +0.178% | 478,239 | +8.424% |
| 2026-04-21 | 107.47 | 107.70 | 106.41 | 106.53 | -0.625% | 887,367 | +8.617% |
| 2026-04-20 | 106.90 | 107.44 | 106.78 | 107.20 | +0.121% | 641,121 | +7.938% |
| 2026-04-17 | 106.27 | 107.50 | 106.27 | 107.07 | +1.086% | 934,073 | +8.069% |
| 2026-04-16 | 105.62 | 106.05 | 105.56 | 105.92 | +0.260% | 585,050 | +9.243% |
| 2026-04-15 | 105.44 | 105.81 | 105.01 | 105.64 | +0.185% | 797,821 | +9.527% |
| 2026-04-14 | 105.17 | 105.56 | 104.88 | 105.45 | +0.209% | 699,310 | +9.730% |
| 2026-04-13 | 104.21 | 105.23 | 104.03 | 105.23 | +0.776% | 1,481,690 | +9.959% |
| 2026-04-10 | 105.31 | 105.31 | 104.28 | 104.42 | -0.741% | 502,582 | +10.812% |
| 2026-04-09 | 104.43 | 105.38 | 104.43 | 105.20 | +0.430% | 557,244 | +9.990% |
| 2026-04-08 | 104.17 | 104.77 | 103.93 | 104.75 | +1.996% | 854,844 | +10.463% |
| 2026-04-07 | 102.80 | 102.80 | 102.09 | 102.70 | -0.320% | 1,274,513 | +12.668% |
| 2026-04-06 | 102.54 | 103.04 | 102.36 | 103.03 | +0.448% | 921,116 | +12.307% |
| 2026-04-02 | 101.57 | 102.96 | 101.48 | 102.57 | +0.176% | 1,265,377 | +12.811% |
| 2026-04-01 | 102.44 | 102.69 | 102.23 | 102.39 | +0.137% | 1,293,001 | +13.009% |
| 2026-03-31 | 101.39 | 102.47 | 100.84 | 102.25 | +1.772% | 1,647,638 | +13.164% |
| 2026-03-30 | 101.42 | 101.45 | 100.16 | 100.47 | +0.060% | 1,369,811 | +15.169% |
| 2026-03-27 | 101.45 | 101.64 | 100.24 | 100.41 | -1.298% | 1,179,009 | +15.238% |
| 2026-03-26 | 101.84 | 102.75 | 101.64 | 101.73 | -0.538% | 832,949 | +13.742% |
| 2026-03-25 | 102.49 | 102.80 | 101.73 | 102.28 | +0.559% | 1,799,713 | +13.131% |
| 2026-03-24 | 100.96 | 102.36 | 100.78 | 101.71 | +0.228% | 1,352,197 | +13.763% |
| 2026-03-23 | 101.76 | 102.45 | 101.30 | 101.48 | +0.955% | 2,985,333 | +14.022% |
| 2026-03-20 | 101.49 | 101.59 | 100.11 | 100.52 | -0.966% | 1,336,351 | +15.111% |
| 2026-03-19 | 101.25 | 102.01 | 100.89 | 101.50 | -0.089% | 2,969,391 | +14.000% |
| 2026-03-18 | 102.82 | 102.85 | 101.57 | 101.59 | -1.522% | 1,179,276 | +13.899% |
| 2026-03-17 | 103.51 | 103.76 | 103.11 | 103.16 | 0.000% | 1,372,400 | +12.166% |
| 2026-03-16 | 103.09 | 103.60 | 102.94 | 103.16 | +0.703% | 1,225,413 | +12.166% |
| 2026-03-13 | 102.95 | 103.51 | 102.31 | 102.44 | -0.107% | 1,273,299 | +12.954% |
| 2026-03-12 | 103.14 | 103.46 | 102.51 | 102.55 | -1.309% | 2,393,042 | +12.833% |
| 2026-03-11 | 104.07 | 104.36 | 103.49 | 103.91 | -0.307% | 1,730,054 | +11.356% |
| 2026-03-10 | 104.64 | 105.27 | 103.91 | 104.23 | -0.468% | 1,965,787 | +11.014% |
| 2026-03-09 | 103.67 | 104.97 | 102.66 | 104.72 | +0.096% | 2,391,795 | +10.495% |
| 2026-03-06 | 104.65 | 104.85 | 103.70 | 104.62 | -1.106% | 1,369,495 | +10.600% |
| 2026-03-05 | 106.17 | 106.59 | 105.16 | 105.79 | -1.020% | 1,824,609 | +9.377% |
| 2026-03-04 | 106.61 | 107.09 | 106.08 | 106.88 | +0.329% | 1,152,762 | +8.262% |
| 2026-03-03 | 106.00 | 106.95 | 104.94 | 106.53 | -0.942% | 1,953,183 | +8.617% |
| 2026-03-02 | 107.06 | 107.82 | 106.66 | 107.54 | -0.034% | 1,757,225 | +7.594% |
| 2026-02-27 | 106.90 | 107.65 | 106.70 | 107.58 | +0.025% | 639,459 | +7.557% |
| 2026-02-26 | 107.42 | 107.94 | 106.97 | 107.55 | +0.217% | 748,100 | +7.585% |
| 2026-02-25 | 107.43 | 107.43 | 106.70 | 107.32 | +0.196% | 710,131 | +7.818% |
| 2026-02-24 | 106.24 | 107.28 | 106.24 | 107.11 | +0.734% | 611,797 | +8.029% |
| 2026-02-23 | 106.79 | 107.29 | 105.94 | 106.33 | -0.793% | 624,715 | +8.822% |
| 2026-02-20 | 106.61 | 107.30 | 106.30 | 107.18 | +0.365% | 1,250,136 | +7.959% |
| 2026-02-19 | 106.83 | 107.19 | 106.38 | 106.79 | -0.388% | 814,944 | +8.353% |
| 2026-02-18 | 106.97 | 107.44 | 106.78 | 107.21 | +0.408% | 525,007 | +7.933% |
| 2026-02-17 | 106.78 | 107.28 | 106.07 | 106.77 | -0.003% | 1,307,971 | +8.373% |
| 2026-02-13 | 106.25 | 107.31 | 105.95 | 106.77 | +0.546% | 1,265,151 | +8.369% |
| 2026-02-12 | 107.77 | 108.20 | 106.02 | 106.19 | -1.297% | 1,203,457 | +8.961% |
| 2026-02-11 | 107.71 | 107.92 | 107.35 | 107.59 | +0.177% | 903,693 | +7.547% |
| 2026-02-10 | 107.37 | 107.85 | 107.37 | 107.40 | -0.009% | 815,484 | +7.737% |
| 2026-02-09 | 107.44 | 107.60 | 106.83 | 107.41 | -0.214% | 809,500 | +7.727% |
| 2026-02-06 | 106.38 | 107.80 | 106.38 | 107.64 | +1.404% | 744,275 | +7.497% |
| 2026-02-05 | 106.87 | 106.98 | 106.00 | 106.15 | -0.878% | 1,191,746 | +9.006% |
| 2026-02-04 | 106.25 | 107.41 | 106.25 | 107.09 | +0.964% | 1,765,068 | +8.049% |
| 2026-02-03 | 105.68 | 106.57 | 105.36 | 106.07 | +0.026% | 1,432,877 | +9.091% |
| 2026-02-02 | 104.89 | 106.12 | 104.88 | 106.04 | +0.779% | 776,683 | +9.119% |
| 2026-01-30 | 104.70 | 105.34 | 104.16 | 105.22 | +0.210% | 890,984 | +9.970% |
| 2026-01-29 | 105.09 | 105.52 | 104.39 | 105.00 | +0.229% | 1,374,692 | +10.200% |
| 2026-01-28 | 104.92 | 105.30 | 104.53 | 104.76 | -0.181% | 854,181 | +10.452% |
| 2026-01-27 | 105.07 | 105.10 | 104.78 | 104.95 | -0.200% | 495,280 | +10.253% |
| 2026-01-26 | 105.09 | 105.33 | 105.01 | 105.16 | +0.315% | 720,046 | +10.032% |
| 2026-01-23 | 105.00 | 105.03 | 104.48 | 104.83 | -0.403% | 579,482 | +10.379% |
| 2026-01-22 | 105.24 | 105.68 | 105.13 | 105.25 | +0.232% | 651,926 | +9.934% |
| 2026-01-21 | 103.94 | 105.36 | 103.94 | 105.01 | +1.390% | 1,272,347 | +10.190% |
| 2026-01-20 | 104.15 | 104.53 | 103.39 | 103.57 | -1.596% | 1,184,274 | +11.722% |
| 2026-01-16 | 105.49 | 105.58 | 105.12 | 105.25 | -0.228% | 645,504 | +9.938% |
| 2026-01-15 | 105.43 | 105.83 | 105.23 | 105.49 | +0.209% | 1,498,813 | +9.688% |
| 2026-01-14 | 104.66 | 105.30 | 104.66 | 105.27 | +0.305% | 3,748,273 | +9.917% |
| 2026-01-13 | 105.16 | 105.38 | 104.66 | 104.95 | -0.219% | 768,127 | +10.253% |
| 2026-01-12 | 104.89 | 105.27 | 104.61 | 105.18 | -0.057% | 768,478 | +10.011% |
| 2026-01-09 | 104.90 | 105.43 | 104.66 | 105.24 | +0.525% | 635,869 | +9.949% |
| 2026-01-08 | 103.40 | 104.88 | 103.40 | 104.69 | +0.964% | 666,851 | +10.526% |
| 2026-01-07 | 104.73 | 104.88 | 103.67 | 103.69 | -0.993% | 618,807 | +11.592% |
| 2026-01-06 | 103.77 | 104.86 | 103.77 | 104.73 | +0.750% | 1,080,337 | +10.484% |
| 2026-01-05 | 103.08 | 104.23 | 103.06 | 103.95 | +0.971% | 1,523,193 | +11.313% |
| 2026-01-02 | 102.73 | 103.12 | 102.31 | 102.95 | +0.400% | 2,034,930 | +12.394% |
| 2025-12-31 | 103.19 | 103.30 | 102.54 | 102.54 | -0.755% | 4,029,184 | +12.844% |
| 2025-12-30 | 103.42 | 103.50 | 103.24 | 103.32 | -0.106% | 498,095 | +11.992% |
| 2025-12-29 | 103.47 | 103.72 | 103.29 | 103.43 | -0.212% | 944,137 | +11.873% |
| 2025-12-26 | 103.60 | 103.75 | 103.37 | 103.65 | -0.010% | 551,087 | +11.635% |
| 2025-12-24 | 103.18 | 103.83 | 103.18 | 103.66 | +0.465% | 355,017 | +11.625% |
| 2025-12-23 | 103.03 | 103.25 | 103.02 | 103.18 | -0.019% | 649,964 | +12.144% |
| 2025-12-22 | 102.79 | 103.33 | 102.65 | 103.20 | +0.585% | 786,500 | +12.122% |
| 2025-12-19 | 102.37 | 102.94 | 102.32 | 102.60 | +0.362% | 1,054,938 | +12.778% |
| 2025-12-18 | 102.49 | 102.93 | 101.99 | 102.23 | +0.255% | 1,307,662 | +13.186% |
| 2025-12-17 | 102.26 | 102.74 | 101.89 | 101.97 | -0.166% | 972,736 | +13.475% |
| 2025-12-16 | 102.70 | 102.91 | 101.80 | 102.14 | -1.276% | 901,147 | +13.286% |
| 2025-12-15 | 103.83 | 103.93 | 103.15 | 103.46 | +0.029% | 1,013,559 | +11.840% |
| 2025-12-12 | 103.91 | 104.11 | 103.19 | 103.43 | -0.405% | 1,065,119 | +11.873% |
| 2025-12-11 | 103.15 | 103.94 | 103.15 | 103.85 | +0.621% | 1,085,954 | +11.420% |
| 2025-12-10 | 102.12 | 103.43 | 102.03 | 103.21 | +1.018% | 1,036,659 | +12.111% |
| 2025-12-09 | 102.37 | 102.75 | 102.12 | 102.17 | -0.117% | 653,960 | +13.252% |
| 2025-12-08 | 102.67 | 102.72 | 102.13 | 102.29 | -0.323% | 839,042 | +13.120% |
| 2025-12-05 | 102.61 | 103.11 | 102.56 | 102.62 | +0.012% | 1,528,266 | +12.754% |
| 2025-12-04 | 102.88 | 102.98 | 102.26 | 102.61 | -0.233% | 819,564 | +12.767% |
| 2025-12-03 | 102.27 | 102.96 | 102.27 | 102.85 | +0.518% | 562,394 | +12.504% |
| 2025-12-02 | 102.38 | 102.55 | 102.04 | 102.32 | +0.029% | 606,600 | +13.086% |
| 2025-12-01 | 102.42 | 102.80 | 102.21 | 102.29 | -0.448% | 2,442,105 | +13.120% |
| 2025-11-28 | 102.27 | 102.80 | 102.16 | 102.75 | +0.706% | 402,481 | +12.613% |
| 2025-11-26 | 101.46 | 102.39 | 101.46 | 102.03 | +0.711% | 554,027 | +13.408% |
| 2025-11-25 | 100.25 | 101.47 | 100.23 | 101.31 | +1.088% | 833,465 | +14.214% |
| 2025-11-24 | 99.98 | 100.46 | 99.57 | 100.22 | +0.481% | 641,050 | +15.456% |
| 2025-11-21 | 98.50 | 100.25 | 98.50 | 99.74 | +1.475% | 1,953,140 | +16.012% |
| 2025-11-20 | 100.31 | 100.67 | 98.22 | 98.29 | -1.216% | 795,211 | +17.723% |
| 2025-11-19 | 99.70 | 100.08 | 99.10 | 99.50 | -0.370% | 671,109 | +16.291% |
| 2025-11-18 | 99.82 | 100.36 | 99.28 | 99.87 | -0.319% | 1,464,259 | +15.861% |
| 2025-11-17 | 101.16 | 101.32 | 99.84 | 100.19 | -1.115% | 978,029 | +15.491% |
| 2025-11-14 | 100.94 | 101.85 | 100.74 | 101.32 | -0.226% | 990,894 | +14.203% |
| 2025-11-13 | 102.30 | 102.67 | 101.42 | 101.55 | -0.985% | 1,091,579 | +13.944% |
| 2025-11-12 | 102.25 | 102.75 | 102.25 | 102.56 | +0.451% | 713,002 | +12.822% |
| 2025-11-11 | 101.37 | 102.22 | 101.32 | 102.10 | +0.830% | 698,925 | +13.330% |
| 2025-11-10 | 101.07 | 101.39 | 100.52 | 101.26 | +0.689% | 608,894 | +14.270% |
| 2025-11-07 | 100.03 | 100.61 | 99.63 | 100.57 | +0.516% | 1,130,354 | +15.058% |
| 2025-11-06 | 100.57 | 100.81 | 99.98 | 100.05 | -0.675% | 767,405 | +15.652% |
| 2025-11-05 | 100.26 | 101.04 | 100.26 | 100.73 | +0.359% | 712,927 | +14.871% |
| 2025-11-04 | 100.08 | 100.68 | 100.02 | 100.37 | -0.446% | 920,330 | +15.283% |
| 2025-11-03 | 101.10 | 101.22 | 100.09 | 100.82 | -0.205% | 810,019 | +14.769% |
| 2025-10-31 | 101.00 | 101.31 | 100.56 | 101.03 | +0.315% | 632,002 | +14.534% |
| 2025-10-30 | 100.86 | 101.49 | 100.68 | 100.71 | -0.455% | 760,145 | +14.894% |
| 2025-10-29 | 101.82 | 101.84 | 100.82 | 101.17 | -0.697% | 1,146,756 | +14.372% |
| 2025-10-28 | 102.46 | 102.46 | 101.86 | 101.88 | -0.411% | 561,224 | +13.575% |
| 2025-10-27 | 102.03 | 102.35 | 101.93 | 102.30 | +0.714% | 540,568 | +13.109% |
| 2025-10-24 | 101.73 | 101.82 | 101.53 | 101.57 | +0.536% | 494,612 | +13.916% |
| 2025-10-23 | 100.80 | 101.17 | 100.60 | 101.03 | +0.390% | 545,775 | +14.527% |
| 2025-10-22 | 101.04 | 101.08 | 100.22 | 100.64 | -0.494% | 677,554 | +14.974% |
| 2025-10-21 | 100.90 | 101.41 | 100.90 | 101.14 | +0.238% | 490,723 | +14.406% |
| 2025-10-20 | 100.16 | 101.01 | 100.16 | 100.90 | +1.244% | 634,730 | +14.678% |
| 2025-10-17 | 99.02 | 99.88 | 99.00 | 99.66 | +0.596% | 1,207,344 | +16.105% |
| 2025-10-16 | 100.12 | 100.15 | 98.68 | 99.07 | -0.861% | 1,293,127 | +16.796% |
| 2025-10-15 | 100.03 | 100.53 | 99.11 | 99.93 | +0.363% | 822,023 | +15.791% |
| 2025-10-14 | 98.20 | 99.97 | 98.17 | 99.57 | +0.676% | 814,384 | +16.212% |
| 2025-10-13 | 98.77 | 99.18 | 98.48 | 98.90 | +0.918% | 2,226,750 | +16.997% |
| 2025-10-10 | 100.41 | 100.56 | 97.94 | 98.00 | -2.225% | 1,940,362 | +18.071% |
| 2025-10-09 | 100.94 | 101.04 | 100.02 | 100.23 | -0.684% | 1,551,325 | +15.444% |
| 2025-10-08 | 100.83 | 101.08 | 100.43 | 100.92 | +0.332% | 1,394,194 | +14.655% |
| 2025-10-07 | 101.02 | 101.16 | 100.38 | 100.59 | -0.271% | 475,865 | +15.035% |
| 2025-10-06 | 101.21 | 101.22 | 100.73 | 100.86 | +0.241% | 512,092 | +14.723% |
| 2025-10-03 | 100.28 | 101.14 | 100.28 | 100.62 | +0.387% | 479,404 | +15.000% |
| 2025-10-02 | 100.26 | 100.40 | 99.90 | 100.23 | 0.000% | 627,889 | +15.444% |
| 2025-10-01 | 99.75 | 100.33 | 99.75 | 100.23 | +0.280% | 1,348,747 | +15.444% |
| 2025-09-30 | 99.51 | 100.03 | 99.29 | 99.95 | +0.291% | 2,215,844 | +15.768% |
| 2025-09-29 | 99.73 | 99.73 | 99.32 | 99.66 | +0.181% | 1,349,323 | +16.105% |
| 2025-09-26 | 99.04 | 99.57 | 98.95 | 99.48 | +0.760% | 620,844 | +16.315% |
| 2025-09-25 | 98.95 | 99.00 | 98.37 | 98.73 | -0.404% | 415,986 | +17.198% |
| 2025-09-24 | 99.49 | 99.54 | 99.02 | 99.13 | -0.158% | 631,022 | +16.726% |
| 2025-09-23 | 99.28 | 99.87 | 99.20 | 99.29 | +0.007% | 439,741 | +16.541% |
| 2025-09-22 | 98.91 | 99.41 | 98.87 | 99.28 | +0.141% | 495,302 | +16.549% |
| 2025-09-19 | 99.27 | 99.30 | 98.73 | 99.14 | +0.182% | 519,161 | +16.714% |
| 2025-09-18 | 98.86 | 99.22 | 98.64 | 98.96 | +0.263% | 529,988 | +16.926% |
| 2025-09-17 | 98.50 | 99.33 | 98.12 | 98.70 | +0.346% | 896,988 | +17.234% |
| 2025-09-16 | 98.57 | 98.71 | 98.23 | 98.36 | -0.506% | 794,935 | +17.639% |
| 2025-09-15 | 99.07 | 99.23 | 98.74 | 98.86 | -0.051% | 1,097,072 | +17.044% |
| 2025-09-12 | 99.05 | 99.26 | 98.87 | 98.91 | -0.319% | 548,435 | +16.985% |
| 2025-09-11 | 98.18 | 99.26 | 97.97 | 99.23 | +1.314% | 481,109 | +16.611% |
| 2025-09-10 | 98.29 | 98.32 | 97.64 | 97.94 | -0.519% | 501,257 | +18.144% |
| 2025-09-09 | 98.45 | 98.60 | 98.29 | 98.45 | -0.030% | 481,667 | +17.531% |
| 2025-09-08 | 98.52 | 98.52 | 97.96 | 98.48 | -0.071% | 494,047 | +17.496% |
| 2025-09-05 | 99.13 | 99.27 | 98.18 | 98.55 | -0.424% | 568,140 | +17.412% |
| 2025-09-04 | 98.28 | 99.00 | 98.18 | 98.97 | +0.764% | 413,425 | +16.914% |
| 2025-09-03 | 98.33 | 98.45 | 97.74 | 98.22 | -0.071% | 563,889 | +17.807% |
| 2025-09-02 | 98.09 | 98.31 | 97.72 | 98.29 | -0.577% | 581,048 | +17.723% |
| 2025-08-29 | 98.73 | 99.03 | 98.61 | 98.86 | +0.030% | 405,846 | +17.044% |
| 2025-08-28 | 98.97 | 98.97 | 98.43 | 98.83 | +0.022% | 414,184 | +17.080% |
| 2025-08-27 | 98.33 | 98.86 | 98.33 | 98.81 | +0.436% | 510,289 | +17.105% |
| 2025-08-26 | 98.06 | 98.43 | 98.01 | 98.38 | +0.155% | 392,584 | +17.615% |
| 2025-08-25 | 98.71 | 98.75 | 98.17 | 98.23 | -0.613% | 458,537 | +17.798% |
| 2025-08-22 | 97.89 | 99.06 | 97.74 | 98.83 | +1.506% | 424,220 | +17.076% |
| 2025-08-21 | 97.37 | 97.69 | 97.14 | 97.37 | -0.341% | 354,973 | +18.839% |
| 2025-08-20 | 97.95 | 98.04 | 97.49 | 97.70 | -0.072% | 452,670 | +18.434% |
| 2025-08-19 | 97.53 | 98.16 | 97.48 | 97.77 | +0.226% | 448,647 | +18.349% |
| 2025-08-18 | 97.68 | 97.83 | 97.50 | 97.55 | -0.123% | 438,312 | +18.616% |
| 2025-08-15 | 98.13 | 98.13 | 97.62 | 97.67 | -0.225% | 608,766 | +18.470% |
| 2025-08-14 | 97.74 | 97.95 | 97.43 | 97.89 | -0.133% | 399,037 | +18.204% |
| 2025-08-13 | 97.36 | 98.05 | 97.28 | 98.02 | +0.989% | 1,590,980 | +18.047% |
| 2025-08-12 | 96.38 | 97.09 | 96.29 | 97.06 | +1.115% | 458,693 | +19.215% |
| 2025-08-11 | 96.39 | 96.54 | 95.86 | 95.99 | -0.280% | 477,990 | +20.544% |
| 2025-08-08 | 95.73 | 96.35 | 95.71 | 96.26 | +0.806% | 367,069 | +20.206% |
| 2025-08-07 | 95.92 | 96.03 | 95.19 | 95.49 | +0.294% | 463,364 | +21.175% |
| 2025-08-06 | 95.26 | 95.52 | 94.94 | 95.21 | +0.232% | 401,683 | +21.531% |
| 2025-08-05 | 95.33 | 95.40 | 94.81 | 94.99 | -0.126% | 430,847 | +21.813% |
| 2025-08-04 | 94.68 | 95.17 | 94.65 | 95.11 | +0.998% | 604,262 | +21.659% |
| 2025-08-01 | 94.90 | 94.94 | 93.91 | 94.17 | -1.289% | 992,764 | +22.874% |
| 2025-07-31 | 96.17 | 96.47 | 95.28 | 95.40 | -0.770% | 1,425,930 | +21.289% |
| 2025-07-30 | 96.73 | 96.81 | 95.72 | 96.14 | -0.575% | 409,352 | +20.356% |
| 2025-07-29 | 96.99 | 96.99 | 96.56 | 96.70 | -0.118% | 607,173 | +19.663% |
| 2025-07-28 | 97.25 | 97.25 | 96.68 | 96.81 | -0.401% | 560,757 | +19.523% |
| 2025-07-25 | 97.07 | 97.28 | 96.69 | 97.20 | +0.310% | 356,203 | +19.043% |
| 2025-07-24 | 97.02 | 97.32 | 96.88 | 96.90 | -0.175% | 499,778 | +19.412% |
| 2025-07-23 | 96.83 | 97.07 | 96.51 | 97.07 | +0.643% | 459,424 | +19.203% |
| 2025-07-22 | 95.74 | 96.52 | 95.74 | 96.45 | +0.847% | 343,697 | +19.969% |
| 2025-07-21 | 95.76 | 96.20 | 95.61 | 95.64 | 0.000% | 425,568 | +20.985% |
| 2025-07-18 | 96.07 | 96.07 | 95.44 | 95.64 | -0.159% | 479,054 | +20.985% |
| 2025-07-17 | 95.18 | 95.85 | 95.18 | 95.79 | +0.527% | 1,301,716 | +20.792% |
| 2025-07-16 | 95.25 | 95.38 | 94.39 | 95.29 | +0.337% | 520,058 | +21.429% |
| 2025-07-15 | 96.01 | 96.06 | 94.93 | 94.97 | -0.970% | 573,681 | +21.838% |
| 2025-07-14 | 95.73 | 95.98 | 95.57 | 95.90 | -0.125% | 554,777 | +20.657% |
| 2025-07-11 | 96.01 | 96.20 | 95.68 | 96.02 | -0.446% | 380,926 | +20.506% |
| 2025-07-10 | 95.92 | 96.66 | 95.74 | 96.45 | +0.553% | 358,070 | +19.969% |
| 2025-07-09 | 95.89 | 96.03 | 95.35 | 95.92 | +0.251% | 432,555 | +20.632% |
| 2025-07-08 | 95.53 | 95.96 | 95.41 | 95.68 | +0.115% | 513,235 | +20.934% |
| 2025-07-07 | 96.06 | 96.22 | 95.11 | 95.57 | -0.799% | 625,221 | +21.074% |
| 2025-07-03 | 95.96 | 96.49 | 95.96 | 96.34 | +0.522% | 297,460 | +20.106% |
| 2025-07-02 | 95.54 | 95.87 | 95.35 | 95.84 | +0.220% | 480,847 | +20.732% |
| 2025-07-01 | 94.58 | 95.90 | 94.58 | 95.63 | +1.057% | 774,804 | +20.998% |
| 2025-06-30 | 94.38 | 94.76 | 94.05 | 94.63 | +0.446% | 792,500 | +22.276% |
| 2025-06-27 | 94.00 | 94.56 | 93.77 | 94.21 | +0.352% | 452,701 | +22.821% |
| 2025-06-26 | 93.57 | 93.95 | 93.46 | 93.88 | +0.665% | 428,891 | +23.253% |
| 2025-06-25 | 93.52 | 93.52 | 93.07 | 93.26 | -0.353% | 494,471 | +24.072% |
| 2025-06-24 | 93.20 | 93.78 | 93.15 | 93.59 | +0.754% | 446,895 | +23.635% |
| 2025-06-23 | 92.44 | 92.95 | 91.89 | 92.89 | +0.694% | 576,476 | +24.567% |
| 2025-06-20 | 92.52 | 92.72 | 92.03 | 92.25 | +0.217% | 509,244 | +25.431% |
| 2025-06-18 | 92.13 | 92.58 | 91.91 | 92.05 | +0.098% | 820,345 | +25.703% |
| 2025-06-17 | 92.40 | 92.64 | 91.88 | 91.96 | -0.894% | 446,864 | +25.826% |
| 2025-06-16 | 92.62 | 93.13 | 92.52 | 92.79 | +0.281% | 1,442,271 | +24.701% |
| 2025-06-13 | 92.94 | 93.32 | 92.36 | 92.53 | -1.059% | 579,154 | +25.051% |
| 2025-06-12 | 92.97 | 93.52 | 92.78 | 93.52 | +0.408% | 354,783 | +23.728% |
| 2025-06-11 | 93.72 | 93.72 | 92.91 | 93.14 | -0.438% | 369,688 | +24.232% |
| 2025-06-10 | 93.12 | 93.66 | 93.06 | 93.55 | +0.613% | 422,071 | +23.688% |
| 2025-06-09 | 92.94 | 93.34 | 92.75 | 92.98 | +0.162% | 439,477 | +24.446% |
| 2025-06-06 | 92.58 | 93.04 | 92.50 | 92.83 | +0.979% | 506,936 | +24.647% |
| 2025-06-05 | 92.40 | 92.45 | 91.74 | 91.93 | -0.174% | 454,914 | +25.868% |
| 2025-06-04 | 92.44 | 92.61 | 92.09 | 92.09 | -0.314% | 403,839 | +25.649% |
| 2025-06-03 | 91.63 | 92.42 | 91.51 | 92.38 | +0.588% | 466,642 | +25.254% |
| 2025-06-02 | 91.47 | 91.84 | 90.86 | 91.84 | +0.218% | 768,053 | +25.991% |
| 2025-05-30 | 91.36 | 91.86 | 90.88 | 91.64 | +0.022% | 674,770 | +26.266% |
| 2025-05-29 | 91.74 | 91.74 | 90.86 | 91.62 | +0.450% | 715,976 | +26.293% |
| 2025-05-28 | 91.95 | 92.08 | 91.15 | 91.21 | -0.783% | 539,966 | +26.861% |
| 2025-05-27 | 91.23 | 91.99 | 91.06 | 91.93 | +1.737% | 788,559 | +25.868% |
| 2025-05-23 | 89.91 | 90.65 | 89.90 | 90.36 | -0.528% | 724,176 | +28.054% |
| 2025-05-22 | 90.98 | 91.36 | 90.52 | 90.84 | -0.253% | 654,829 | +27.378% |
| 2025-05-21 | 92.31 | 92.38 | 91.05 | 91.07 | -1.917% | 561,695 | +27.056% |
| 2025-05-20 | 92.81 | 93.11 | 92.51 | 92.85 | -0.215% | 443,954 | +24.620% |
| 2025-05-19 | 92.34 | 93.16 | 92.23 | 93.05 | +0.172% | 719,178 | +24.352% |
| 2025-05-16 | 92.31 | 92.97 | 92.03 | 92.89 | +0.694% | 502,972 | +24.567% |
| 2025-05-15 | 91.16 | 92.25 | 91.16 | 92.25 | +0.908% | 679,541 | +25.431% |
| 2025-05-14 | 91.80 | 91.89 | 91.26 | 91.42 | -0.544% | 472,895 | +26.570% |
| 2025-05-13 | 92.05 | 92.33 | 91.89 | 91.92 | 0.000% | 761,267 | +25.881% |