Dark

IUSV
iShares Core S&P U.S. Value ETF
stock NASDAQ ETF

At Close

Sep 1, 2026 3:58:31 PM EDT

113.96USD-0.406%(-0.47)463,355

110.62Bid 118.05Ask 7.43Spread

Pre-market

0.00USD-100.000%(-114.43)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

114.43USD-0.052%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	114.2600	114.610000	113.8500	113.9600	-0.411%	463,355	0.000%
2026-08-31	114.6500	114.660000	114.2800	114.4300	-0.400%	434,934	-0.411%
2026-08-28	115.0900	115.300000	114.6500	114.8900	+0.098%	349,207	-0.809%
2026-08-27	114.6900	115.040000	114.4600	114.7775	-0.367%	382,021	-0.712%
2026-08-26	114.6900	115.390000	114.6900	115.2000	+0.174%	433,448	-1.076%
2026-08-25	115.1300	115.141500	114.7450	115.0000	-0.113%	405,953	-0.904%
2026-08-24	114.8800	115.240000	114.7700	115.1300	+0.209%	518,612	-1.016%
2026-08-21	114.8800	115.100000	114.5850	114.8900	+0.516%	659,658	-0.809%
2026-08-20	115.0200	115.350000	114.2850	114.3000	-1.048%	1,797,083	-0.297%
2026-08-19	115.2800	116.190000	115.2800	115.5100	+0.741%	557,141	-1.342%
2026-08-18	114.9800	115.130000	114.6100	114.6600	-0.026%	559,526	-0.611%
2026-08-17	115.2400	115.240000	114.6900	114.6900	-0.579%	461,308	-0.636%
2026-08-14	115.3100	115.520000	115.2428	115.3575	+0.033%	513,611	-1.211%
2026-08-13	115.0000	115.490000	114.8700	115.3200	+0.593%	418,404	-1.179%
2026-08-12	114.5800	114.815000	114.1900	114.6400	+0.070%	430,427	-0.593%
2026-08-11	114.5400	114.866300	114.2507	114.5600	+0.052%	378,572	-0.524%
2026-08-10	113.9400	114.520000	113.8635	114.5000	+0.184%	618,027	-0.472%
2026-08-07	113.7700	114.345000	113.5201	114.2900	+0.551%	454,413	-0.289%
2026-08-06	114.3300	114.475000	113.4500	113.6638	-0.330%	446,563	+0.261%
2026-08-05	114.6900	114.690000	113.7497	114.0400	-0.184%	503,588	-0.070%
2026-08-04	112.9000	114.403691	112.6050	114.2500	+1.178%	556,360	-0.254%
2026-08-03	112.8100	113.070000	112.6500	112.9200	+0.561%	504,963	+0.921%
2026-07-31	112.2400	112.580000	111.4400	112.2900	-0.220%	505,697	+1.487%
2026-07-30	112.4900	112.585000	111.5301	112.5375	-0.073%	411,495	+1.264%
2026-07-29	113.5900	113.850000	112.5100	112.6200	-0.828%	478,786	+1.190%
2026-07-28	113.0700	113.855000	113.0700	113.5600	+0.826%	462,402	+0.352%
2026-07-27	112.6000	113.060000	112.4000	112.6300	+0.446%	503,897	+1.181%
2026-07-24	111.2900	112.400000	111.2900	112.1300	+0.891%	520,901	+1.632%
2026-07-23	111.2900	111.620000	110.8600	111.1400	-0.661%	412,402	+2.537%
2026-07-22	111.9800	112.380000	111.7100	111.8800	+0.098%	556,310	+1.859%
2026-07-21	111.3500	111.930000	111.0700	111.7700	+0.377%	444,315	+1.959%
2026-07-20	112.1900	112.271500	111.2900	111.3500	-0.687%	1,068,744	+2.344%
2026-07-17	112.3200	113.250000	111.9400	112.1200	-0.479%	539,576	+1.641%
2026-07-16	111.7900	112.670000	111.7900	112.6600	+0.950%	512,908	+1.154%
2026-07-15	111.7100	112.065000	111.4750	111.6000	+0.162%	483,087	+2.115%
2026-07-14	111.8200	112.190000	111.3500	111.4200	-0.411%	505,842	+2.280%
2026-07-13	111.7700	112.350000	111.6700	111.8800	+0.152%	908,477	+1.859%
2026-07-10	111.6200	111.830000	111.1300	111.7100	+0.278%	418,962	+2.014%
2026-07-09	110.9900	111.550000	110.7800	111.4000	+0.487%	467,917	+2.298%
2026-07-08	111.5000	111.500000	110.5800	110.8600	-0.859%	598,130	+2.796%
2026-07-07	112.2800	112.480000	111.6800	111.8200	-0.071%	949,970	+1.914%
2026-07-06	111.6500	112.010000	111.4050	111.9000	+0.287%	548,269	+1.841%
2026-07-02	111.0600	111.610000	110.8300	111.5800	+0.987%	633,761	+2.133%
2026-07-01	110.0300	111.120000	110.0120	110.4900	+0.309%	1,868,911	+3.141%
2026-06-30	110.1300	110.415000	109.8792	110.1500	-0.054%	547,574	+3.459%
2026-06-29	110.1900	110.340000	109.7600	110.2100	+0.346%	651,531	+3.403%
2026-06-26	109.5100	110.180000	109.5100	109.8300	+0.109%	454,107	+3.760%
2026-06-25	110.0600	110.700000	109.5700	109.7100	-0.046%	494,745	+3.874%
2026-06-24	109.5500	110.440000	109.5100	109.7600	+0.164%	723,628	+3.827%
2026-06-23	109.5500	110.040000	109.1500	109.5800	-0.364%	490,706	+3.997%
2026-06-22	109.7500	110.420000	109.7450	109.9800	+0.246%	541,910	+3.619%
2026-06-18	110.2600	110.260000	109.5700	109.7100	+0.320%	829,031	+3.874%
2026-06-17	110.7800	111.070000	109.1100	109.3600	-1.504%	1,509,974	+4.206%
2026-06-16	110.9300	111.500000	110.8500	111.0300	+0.144%	519,861	+2.639%
2026-06-15	111.1000	111.350000	110.7300	110.8700	-0.009%	619,361	+2.787%
2026-06-12	110.4000	111.090000	110.0800	110.8800	+0.763%	757,646	+2.778%
2026-06-11	109.3000	110.525000	109.0400	110.0400	+1.038%	1,004,140	+3.562%
2026-06-10	109.5800	110.010000	108.8400	108.9100	-0.783%	685,987	+4.637%
2026-06-09	109.7800	110.260000	108.4630	109.7700	+0.237%	610,066	+3.817%
2026-06-08	110.0100	110.520000	109.4800	109.5100	-0.137%	657,928	+4.064%
2026-06-05	110.7200	110.972300	109.5800	109.6600	-1.154%	814,303	+3.921%
2026-06-04	110.6600	111.140000	110.6600	110.9400	+0.910%	657,561	+2.722%
2026-06-03	110.0100	110.420000	109.9000	109.9400	-0.372%	455,263	+3.657%
2026-06-02	109.4900	110.420000	109.4800	110.3500	+0.547%	1,048,084	+3.271%
2026-06-01	109.7200	110.040000	109.5000	109.7500	-0.544%	934,902	+3.836%
2026-05-29	110.7700	110.775000	110.3400	110.3500	-0.136%	462,285	+3.271%
2026-05-28	110.3000	110.620000	110.0400	110.5000	+0.082%	460,824	+3.131%
2026-05-27	110.3000	110.770000	110.2450	110.4100	+0.086%	539,644	+3.215%
2026-05-26	110.6900	110.760000	110.2000	110.3154	-0.031%	449,807	+3.304%
2026-05-22	109.8800	110.540000	109.8800	110.3500	+0.840%	518,839	+3.271%
2026-05-21	108.6400	109.490000	108.1500	109.4307	+0.138%	871,065	+4.139%
2026-05-20	108.5000	109.340000	108.3200	109.2800	+0.719%	621,022	+4.283%
2026-05-19	108.3300	108.865000	108.0500	108.5000	-0.276%	468,394	+5.032%
2026-05-18	108.1200	108.805000	108.0400	108.8000	+0.620%	523,342	+4.743%
2026-05-15	108.6800	108.680000	108.0300	108.1300	-0.725%	606,227	+5.392%
2026-05-14	108.8600	109.339900	108.7100	108.9199	+0.193%	618,899	+4.627%
2026-05-13	108.6000	108.825000	108.3150	108.7100	-0.046%	459,071	+4.829%
2026-05-12	108.5700	108.920000	108.0313	108.7600	+0.037%	619,023	+4.781%
2026-05-11	108.7300	109.000000	108.5100	108.7200	+0.064%	560,295	+4.820%
2026-05-08	108.5700	108.890000	108.3900	108.6500	+0.351%	537,779	+4.887%
2026-05-07	108.8400	108.990000	108.1150	108.2700	-0.642%	641,346	+5.255%
2026-05-06	108.6500	109.180000	108.6500	108.9700	+0.405%	510,699	+4.579%
2026-05-05	107.7900	108.700000	107.7300	108.5300	+0.930%	437,923	+5.003%
2026-05-04	108.0700	108.375000	107.3700	107.5300	-0.702%	852,780	+5.980%
2026-05-01	108.6600	109.110000	108.2750	108.2900	-0.037%	1,493,198	+5.236%
2026-04-30	106.9300	108.530000	106.8500	108.3300	+1.281%	709,799	+5.197%
2026-04-29	106.6700	106.980000	106.5900	106.9600	+0.215%	666,036	+6.545%
2026-04-28	106.8500	107.240000	106.5200	106.7300	+0.084%	568,848	+6.774%
2026-04-27	106.7000	107.260000	106.6100	106.6400	-0.308%	864,181	+6.864%
2026-04-24	107.2100	107.388200	106.7900	106.9700	-0.084%	560,416	+6.535%
2026-04-23	106.5900	107.190000	106.2300	107.0600	+0.319%	846,564	+6.445%
2026-04-22	107.0700	107.290000	106.5000	106.7200	+0.178%	478,239	+6.784%
2026-04-21	107.4700	107.700000	106.4090	106.5300	-0.625%	887,367	+6.975%
2026-04-20	106.9000	107.435000	106.7800	107.2000	+0.121%	641,121	+6.306%
2026-04-17	106.2700	107.500000	106.2700	107.0700	+1.086%	934,073	+6.435%
2026-04-16	105.6200	106.050000	105.5600	105.9200	+0.260%	585,050	+7.591%
2026-04-15	105.4400	105.810000	105.0100	105.6450	+0.185%	797,821	+7.871%
2026-04-14	105.1700	105.560000	104.8800	105.4500	+0.209%	699,310	+8.070%
2026-04-13	104.2100	105.230000	104.0300	105.2300	+0.776%	1,481,690	+8.296%
2026-04-10	105.3100	105.310000	104.2800	104.4200	-0.741%	502,582	+9.136%
2026-04-09	104.4300	105.380000	104.4300	105.2000	+0.430%	557,244	+8.327%
2026-04-08	104.1700	104.770000	103.9300	104.7500	+1.996%	854,844	+8.792%
2026-04-07	102.8000	102.800000	102.0900	102.7000	-0.320%	1,274,513	+10.964%
2026-04-06	102.5400	103.040000	102.3600	103.0300	+0.448%	921,116	+10.609%
2026-04-02	101.5700	102.960000	101.4800	102.5700	+0.176%	1,265,377	+11.105%
2026-04-01	102.4400	102.695000	102.2300	102.3900	+0.137%	1,293,001	+11.300%
2026-03-31	101.3900	102.475000	100.8400	102.2500	+1.772%	1,647,638	+11.452%
2026-03-30	101.4200	101.450000	100.1600	100.4700	+0.060%	1,369,811	+13.427%
2026-03-27	101.4500	101.640000	100.2400	100.4100	-1.298%	1,179,009	+13.495%
2026-03-26	101.8400	102.750000	101.6450	101.7300	-0.538%	832,949	+12.022%
2026-03-25	102.4900	102.800000	101.7300	102.2800	+0.559%	1,799,713	+11.420%
2026-03-24	100.9600	102.360000	100.7800	101.7112	+0.228%	1,352,197	+12.043%
2026-03-23	101.7600	102.450000	101.3000	101.4800	+0.955%	2,985,333	+12.298%
2026-03-20	101.4900	101.590000	100.1100	100.5200	-0.966%	1,336,351	+13.370%
2026-03-19	101.2500	102.010000	100.8900	101.5000	-0.089%	2,969,391	+12.276%
2026-03-18	102.8200	102.850000	101.5700	101.5900	-1.522%	1,179,276	+12.176%
2026-03-17	103.5100	103.760000	103.1100	103.1600	0.000%	1,372,400	+10.469%
2026-03-16	103.0900	103.600000	102.9400	103.1600	+0.703%	1,225,413	+10.469%
2026-03-13	102.9500	103.510000	102.3100	102.4400	-0.107%	1,273,299	+11.246%
2026-03-12	103.1400	103.460000	102.5100	102.5500	-1.309%	2,393,042	+11.126%
2026-03-11	104.0700	104.365000	103.4900	103.9100	-0.307%	1,730,054	+9.672%
2026-03-10	104.6400	105.270000	103.9100	104.2300	-0.468%	1,965,787	+9.335%
2026-03-09	103.6700	104.975000	102.6600	104.7200	+0.096%	2,391,795	+8.824%
2026-03-06	104.6500	104.850000	103.7000	104.6200	-1.106%	1,369,495	+8.928%
2026-03-05	106.1700	106.590000	105.1600	105.7900	-1.020%	1,824,609	+7.723%
2026-03-04	106.6100	107.089900	106.0800	106.8800	+0.329%	1,152,762	+6.624%
2026-03-03	106.0000	106.950000	104.9450	106.5300	-0.942%	1,953,183	+6.975%
2026-03-02	107.0600	107.820000	106.6600	107.5434	-0.034%	1,757,225	+5.967%
2026-02-27	106.9000	107.650000	106.7050	107.5800	+0.025%	639,459	+5.930%
2026-02-26	107.4200	107.940000	106.9750	107.5526	+0.217%	748,100	+5.957%
2026-02-25	107.4300	107.430000	106.7000	107.3200	+0.196%	710,131	+6.187%
2026-02-24	106.2400	107.280000	106.2400	107.1100	+0.734%	611,797	+6.395%
2026-02-23	106.7900	107.290000	105.9450	106.3300	-0.793%	624,715	+7.176%
2026-02-20	106.6100	107.300000	106.3000	107.1800	+0.365%	1,250,136	+6.326%
2026-02-19	106.8300	107.190000	106.3800	106.7900	-0.388%	814,944	+6.714%
2026-02-18	106.9700	107.440000	106.7800	107.2056	+0.408%	525,007	+6.300%
2026-02-17	106.7800	107.285000	106.0700	106.7700	-0.003%	1,307,971	+6.734%
2026-02-13	106.2500	107.315000	105.9550	106.7737	+0.546%	1,265,151	+6.730%
2026-02-12	107.7700	108.200000	106.0200	106.1941	-1.297%	1,203,457	+7.313%
2026-02-11	107.7100	107.920000	107.3500	107.5900	+0.177%	903,693	+5.921%
2026-02-10	107.3700	107.850000	107.3700	107.4000	-0.009%	815,484	+6.108%
2026-02-09	107.4400	107.595800	106.8300	107.4100	-0.214%	809,500	+6.098%
2026-02-06	106.3800	107.800000	106.3800	107.6400	+1.404%	744,275	+5.871%
2026-02-05	106.8700	106.980000	106.0050	106.1500	-0.878%	1,191,746	+7.358%
2026-02-04	106.2500	107.410000	106.2500	107.0900	+0.964%	1,765,068	+6.415%
2026-02-03	105.6800	106.570000	105.3600	106.0676	+0.026%	1,432,877	+7.441%
2026-02-02	104.8900	106.120000	104.8800	106.0400	+0.779%	776,683	+7.469%
2026-01-30	104.7000	105.340000	104.1600	105.2200	+0.210%	890,984	+8.306%
2026-01-29	105.0900	105.520000	104.3900	105.0000	+0.229%	1,374,692	+8.533%
2026-01-28	104.9200	105.298900	104.5300	104.7600	-0.181%	854,181	+8.782%
2026-01-27	105.0700	105.100000	104.7750	104.9500	-0.200%	495,280	+8.585%
2026-01-26	105.0900	105.330000	105.0100	105.1600	+0.315%	720,046	+8.368%
2026-01-23	105.0000	105.030000	104.4755	104.8300	-0.403%	579,482	+8.709%
2026-01-22	105.2400	105.680000	105.1300	105.2537	+0.232%	651,926	+8.272%
2026-01-21	103.9400	105.360000	103.9400	105.0100	+1.390%	1,272,347	+8.523%
2026-01-20	104.1500	104.535000	103.3857	103.5700	-1.596%	1,184,274	+10.032%
2026-01-16	105.4900	105.585000	105.1200	105.2500	-0.228%	645,504	+8.276%
2026-01-15	105.4300	105.830000	105.2300	105.4900	+0.209%	1,498,813	+8.029%
2026-01-14	104.6600	105.300000	104.6600	105.2700	+0.305%	3,748,273	+8.255%
2026-01-13	105.1600	105.380000	104.6550	104.9500	-0.219%	768,127	+8.585%
2026-01-12	104.8900	105.270000	104.6100	105.1800	-0.057%	768,478	+8.348%
2026-01-09	104.9000	105.426500	104.6600	105.2400	+0.525%	635,869	+8.286%
2026-01-08	103.4000	104.880000	103.4000	104.6900	+0.964%	666,851	+8.855%
2026-01-07	104.7300	104.880000	103.6750	103.6900	-0.993%	618,807	+9.905%
2026-01-06	103.7700	104.865000	103.7700	104.7300	+0.750%	1,080,337	+8.813%
2026-01-05	103.0800	104.235000	103.0600	103.9500	+0.971%	1,523,193	+9.630%
2026-01-02	102.7300	103.120000	102.3100	102.9500	+0.400%	2,034,930	+10.695%
2025-12-31	103.1900	103.297500	102.5400	102.5400	-0.755%	4,029,184	+11.137%
2025-12-30	103.4200	103.500000	103.2400	103.3202	-0.106%	498,095	+10.298%
2025-12-29	103.4700	103.722541	103.2900	103.4300	-0.212%	944,137	+10.181%
2025-12-26	103.6000	103.750000	103.3700	103.6500	-0.010%	551,087	+9.947%
2025-12-24	103.1800	103.829900	103.1800	103.6600	+0.465%	355,017	+9.936%
2025-12-23	103.0300	103.255000	103.0200	103.1800	-0.019%	649,964	+10.448%
2025-12-22	102.7900	103.334400	102.6500	103.2000	+0.585%	786,500	+10.426%
2025-12-19	102.3700	102.940000	102.3205	102.6000	+0.362%	1,054,938	+11.072%
2025-12-18	102.4900	102.930000	101.9900	102.2300	+0.255%	1,307,662	+11.474%
2025-12-17	102.2600	102.740000	101.8900	101.9700	-0.166%	972,736	+11.758%
2025-12-16	102.7000	102.910000	101.8000	102.1400	-1.276%	901,147	+11.572%
2025-12-15	103.8300	103.930000	103.1500	103.4600	+0.029%	1,013,559	+10.149%
2025-12-12	103.9100	104.115000	103.1900	103.4300	-0.405%	1,065,119	+10.181%
2025-12-11	103.1500	103.944300	103.1500	103.8506	+0.621%	1,085,954	+9.735%
2025-12-10	102.1200	103.426300	102.0300	103.2100	+1.018%	1,036,659	+10.416%
2025-12-09	102.3700	102.755000	102.1200	102.1700	-0.117%	653,960	+11.540%
2025-12-08	102.6700	102.715000	102.1300	102.2900	-0.323%	839,042	+11.409%
2025-12-05	102.6100	103.105000	102.5600	102.6219	+0.012%	1,528,266	+11.048%
2025-12-04	102.8800	102.980000	102.2600	102.6100	-0.233%	819,564	+11.061%
2025-12-03	102.2700	102.960000	102.2700	102.8500	+0.518%	562,394	+10.802%
2025-12-02	102.3800	102.549000	102.0400	102.3200	+0.029%	606,600	+11.376%
2025-12-01	102.4200	102.795000	102.2100	102.2900	-0.448%	2,442,105	+11.409%
2025-11-28	102.2700	102.800000	102.1600	102.7500	+0.706%	402,481	+10.910%
2025-11-26	101.4600	102.385000	101.4600	102.0300	+0.711%	554,027	+11.693%
2025-11-25	100.2500	101.475000	100.2300	101.3100	+1.088%	833,465	+12.486%
2025-11-24	99.9800	100.460000	99.5700	100.2200	+0.481%	641,050	+13.710%
2025-11-21	98.5000	100.255000	98.5000	99.7400	+1.475%	1,953,140	+14.257%
2025-11-20	100.3100	100.670000	98.2200	98.2900	-1.216%	795,211	+15.943%
2025-11-19	99.7000	100.075000	99.1045	99.5000	-0.370%	671,109	+14.533%
2025-11-18	99.8200	100.360000	99.2800	99.8700	-0.319%	1,464,259	+14.108%
2025-11-17	101.1600	101.320000	99.8400	100.1900	-1.115%	978,029	+13.744%
2025-11-14	100.9400	101.850000	100.7400	101.3200	-0.226%	990,894	+12.475%
2025-11-13	102.3000	102.670000	101.4200	101.5500	-0.985%	1,091,579	+12.221%
2025-11-12	102.2500	102.750000	102.2500	102.5600	+0.451%	713,002	+11.115%
2025-11-11	101.3700	102.220000	101.3200	102.1000	+0.830%	698,925	+11.616%
2025-11-10	101.0700	101.390000	100.5200	101.2600	+0.689%	608,894	+12.542%
2025-11-07	100.0300	100.610000	99.6300	100.5666	+0.516%	1,130,354	+13.318%
2025-11-06	100.5700	100.810000	99.9846	100.0500	-0.675%	767,405	+13.903%
2025-11-05	100.2600	101.039900	100.2600	100.7300	+0.359%	712,927	+13.134%
2025-11-04	100.0800	100.680000	100.0200	100.3700	-0.446%	920,330	+13.540%
2025-11-03	101.1000	101.225000	100.0938	100.8200	-0.205%	810,019	+13.033%
2025-10-31	101.0000	101.310000	100.5600	101.0269	+0.315%	632,002	+12.802%
2025-10-30	100.8600	101.490000	100.6800	100.7100	-0.455%	760,145	+13.157%
2025-10-29	101.8200	101.840000	100.8200	101.1700	-0.697%	1,146,756	+12.642%
2025-10-28	102.4600	102.460000	101.8600	101.8800	-0.411%	561,224	+11.857%
2025-10-27	102.0300	102.350000	101.9300	102.3000	+0.714%	540,568	+11.398%
2025-10-24	101.7300	101.820000	101.5250	101.5746	+0.536%	494,612	+12.193%
2025-10-23	100.8000	101.170000	100.6000	101.0328	+0.390%	545,775	+12.795%
2025-10-22	101.0400	101.080000	100.2235	100.6400	-0.494%	677,554	+13.235%
2025-10-21	100.9000	101.411100	100.9000	101.1400	+0.238%	490,723	+12.675%
2025-10-20	100.1600	101.010000	100.1600	100.9000	+1.244%	634,730	+12.944%
2025-10-17	99.0200	99.875000	99.0000	99.6600	+0.596%	1,207,344	+14.349%
2025-10-16	100.1200	100.150000	98.6800	99.0700	-0.861%	1,293,127	+15.030%
2025-10-15	100.0300	100.530000	99.1100	99.9300	+0.363%	822,023	+14.040%
2025-10-14	98.2000	99.970000	98.1700	99.5684	+0.676%	814,384	+14.454%
2025-10-13	98.7700	99.180000	98.4800	98.9000	+0.918%	2,226,750	+15.228%
2025-10-10	100.4100	100.560000	97.9450	98.0000	-2.225%	1,940,362	+16.286%
2025-10-09	100.9400	101.037625	100.0200	100.2300	-0.684%	1,551,325	+13.698%
2025-10-08	100.8300	101.080000	100.4345	100.9200	+0.332%	1,394,194	+12.921%
2025-10-07	101.0200	101.160000	100.3800	100.5865	-0.271%	475,865	+13.296%
2025-10-06	101.2100	101.225000	100.7300	100.8600	+0.241%	512,092	+12.988%
2025-10-03	100.2800	101.135000	100.2800	100.6178	+0.387%	479,404	+13.260%
2025-10-02	100.2600	100.400000	99.8998	100.2300	0.000%	627,889	+13.698%
2025-10-01	99.7500	100.330000	99.7500	100.2300	+0.280%	1,348,747	+13.698%
2025-09-30	99.5100	100.030000	99.2900	99.9500	+0.291%	2,215,844	+14.017%
2025-09-29	99.7300	99.730000	99.3200	99.6600	+0.181%	1,349,323	+14.349%
2025-09-26	99.0400	99.570000	98.9479	99.4800	+0.760%	620,844	+14.556%
2025-09-25	98.9500	99.000000	98.3671	98.7300	-0.404%	415,986	+15.426%
2025-09-24	99.4900	99.540000	99.0200	99.1300	-0.158%	631,022	+14.960%
2025-09-23	99.2800	99.870000	99.2000	99.2870	+0.007%	439,741	+14.778%
2025-09-22	98.9100	99.410000	98.8700	99.2800	+0.141%	495,302	+14.786%
2025-09-19	99.2700	99.295000	98.7300	99.1400	+0.182%	519,161	+14.949%
2025-09-18	98.8600	99.225000	98.6450	98.9600	+0.263%	529,988	+15.158%
2025-09-17	98.5000	99.330000	98.1200	98.7000	+0.346%	896,988	+15.461%
2025-09-16	98.5700	98.709700	98.2301	98.3600	-0.506%	794,935	+15.860%
2025-09-15	99.0700	99.230000	98.7400	98.8600	-0.051%	1,097,072	+15.274%
2025-09-12	99.0500	99.260000	98.8700	98.9100	-0.319%	548,435	+15.216%
2025-09-11	98.1800	99.260000	97.9701	99.2270	+1.314%	481,109	+14.848%
2025-09-10	98.2900	98.319100	97.6397	97.9400	-0.519%	501,257	+16.357%
2025-09-09	98.4500	98.600000	98.2900	98.4505	-0.030%	481,667	+15.754%
2025-09-08	98.5200	98.520000	97.9600	98.4800	-0.071%	494,047	+15.719%
2025-09-05	99.1300	99.270000	98.1774	98.5500	-0.424%	568,140	+15.637%
2025-09-04	98.2800	99.000000	98.1800	98.9700	+0.764%	413,425	+15.146%
2025-09-03	98.3300	98.450000	97.7400	98.2200	-0.071%	563,889	+16.025%
2025-09-02	98.0900	98.308800	97.7162	98.2900	-0.577%	581,048	+15.943%
2025-08-29	98.7300	99.030000	98.6100	98.8600	+0.030%	405,846	+15.274%
2025-08-28	98.9700	98.970000	98.4314	98.8300	+0.022%	414,184	+15.309%
2025-08-27	98.3300	98.860000	98.3300	98.8085	+0.436%	510,289	+15.334%
2025-08-26	98.0600	98.430000	98.0100	98.3800	+0.155%	392,584	+15.837%
2025-08-25	98.7100	98.750000	98.1700	98.2275	-0.613%	458,537	+16.016%
2025-08-22	97.8900	99.060000	97.7400	98.8336	+1.506%	424,220	+15.305%
2025-08-21	97.3700	97.690000	97.1400	97.3672	-0.341%	354,973	+17.041%
2025-08-20	97.9500	98.040000	97.4900	97.7000	-0.072%	452,670	+16.643%
2025-08-19	97.5300	98.160000	97.4800	97.7700	+0.226%	448,647	+16.559%
2025-08-18	97.6800	97.830000	97.4972	97.5500	-0.123%	438,312	+16.822%
2025-08-15	98.1300	98.130000	97.6200	97.6700	-0.225%	608,766	+16.679%
2025-08-14	97.7400	97.955000	97.4300	97.8900	-0.133%	399,037	+16.416%
2025-08-13	97.3600	98.045000	97.2800	98.0200	+0.989%	1,590,980	+16.262%
2025-08-12	96.3800	97.090000	96.2900	97.0600	+1.115%	458,693	+17.412%
2025-08-11	96.3900	96.540000	95.8650	95.9900	-0.280%	477,990	+18.721%
2025-08-08	95.7300	96.350000	95.7100	96.2600	+0.806%	367,069	+18.388%
2025-08-07	95.9200	96.025000	95.1903	95.4900	+0.294%	463,364	+19.342%
2025-08-06	95.2600	95.520000	94.9400	95.2100	+0.232%	401,683	+19.693%
2025-08-05	95.3300	95.400000	94.8100	94.9900	-0.126%	430,847	+19.971%
2025-08-04	94.6800	95.170700	94.6500	95.1100	+0.998%	604,262	+19.819%
2025-08-01	94.9000	94.940000	93.9100	94.1700	-1.289%	992,764	+21.015%
2025-07-31	96.1700	96.470000	95.2800	95.4000	-0.770%	1,425,930	+19.455%
2025-07-30	96.7300	96.810000	95.7200	96.1400	-0.575%	409,352	+18.535%
2025-07-29	96.9900	96.990000	96.5600	96.6962	-0.118%	607,173	+17.854%
2025-07-28	97.2500	97.250000	96.6800	96.8100	-0.401%	560,757	+17.715%
2025-07-25	97.0700	97.280000	96.6900	97.2000	+0.310%	356,203	+17.243%
2025-07-24	97.0200	97.319000	96.8750	96.9000	-0.175%	499,778	+17.606%
2025-07-23	96.8300	97.070000	96.5117	97.0700	+0.643%	459,424	+17.400%
2025-07-22	95.7400	96.519900	95.7400	96.4500	+0.847%	343,697	+18.154%
2025-07-21	95.7600	96.199000	95.6100	95.6400	0.000%	425,568	+19.155%
2025-07-18	96.0700	96.070000	95.4350	95.6400	-0.159%	479,054	+19.155%
2025-07-17	95.1800	95.851500	95.1800	95.7924	+0.527%	1,301,716	+18.966%
2025-07-16	95.2500	95.380000	94.3906	95.2900	+0.337%	520,058	+19.593%
2025-07-15	96.0100	96.060000	94.9300	94.9700	-0.970%	573,681	+19.996%
2025-07-14	95.7300	95.985000	95.5700	95.9000	-0.125%	554,777	+18.832%
2025-07-11	96.0100	96.200000	95.6807	96.0200	-0.446%	380,926	+18.684%
2025-07-10	95.9200	96.660000	95.7400	96.4500	+0.553%	358,070	+18.154%
2025-07-09	95.8900	96.030000	95.3470	95.9200	+0.251%	432,555	+18.807%
2025-07-08	95.5300	95.960000	95.4100	95.6800	+0.115%	513,235	+19.105%
2025-07-07	96.0600	96.225000	95.1100	95.5700	-0.799%	625,221	+19.242%
2025-07-03	95.9600	96.490000	95.9600	96.3400	+0.522%	297,460	+18.289%
2025-07-02	95.5400	95.870000	95.3500	95.8400	+0.220%	480,847	+18.907%
2025-07-01	94.5800	95.900000	94.5800	95.6300	+1.057%	774,804	+19.168%
2025-06-30	94.3800	94.760000	94.0500	94.6300	+0.446%	792,500	+20.427%
2025-06-27	94.0000	94.559000	93.7700	94.2100	+0.352%	452,701	+20.964%
2025-06-26	93.5700	93.950000	93.4632	93.8800	+0.665%	428,891	+21.389%
2025-06-25	93.5210	93.521000	93.0700	93.2600	-0.353%	494,471	+22.196%
2025-06-24	93.2000	93.780000	93.1537	93.5900	+0.754%	446,895	+21.765%
2025-06-23	92.4400	92.950000	91.8900	92.8900	+0.694%	576,476	+22.683%
2025-06-20	92.5200	92.720000	92.0300	92.2500	+0.217%	509,244	+23.534%
2025-06-18	92.1300	92.580000	91.9100	92.0500	+0.098%	820,345	+23.802%
2025-06-17	92.4000	92.635600	91.8800	91.9600	-0.894%	446,864	+23.923%
2025-06-16	92.6200	93.130000	92.5200	92.7900	+0.281%	1,442,271	+22.815%
2025-06-13	92.9400	93.320000	92.3600	92.5300	-1.059%	579,154	+23.160%
2025-06-12	92.9700	93.520000	92.7800	93.5200	+0.408%	354,783	+21.856%
2025-06-11	93.7200	93.720000	92.9100	93.1400	-0.438%	369,688	+22.353%
2025-06-10	93.1200	93.655400	93.0571	93.5500	+0.613%	422,071	+21.817%
2025-06-09	92.9400	93.341400	92.7500	92.9800	+0.162%	439,477	+22.564%
2025-06-06	92.5800	93.038900	92.5013	92.8300	+0.979%	506,936	+22.762%
2025-06-05	92.4000	92.450000	91.7400	91.9300	-0.174%	454,914	+23.964%
2025-06-04	92.4400	92.610000	92.0900	92.0900	-0.314%	403,839	+23.749%
2025-06-03	91.6300	92.420000	91.5100	92.3800	+0.588%	466,642	+23.360%
2025-06-02	91.4700	91.840000	90.8600	91.8400	+0.218%	768,053	+24.085%
2025-05-30	91.3600	91.865000	90.8800	91.6400	+0.022%	674,770	+24.356%
2025-05-29	91.7400	91.740000	90.8600	91.6200	+0.450%	715,976	+24.383%
2025-05-28	91.9500	92.079900	91.1491	91.2100	-0.783%	539,966	+24.942%
2025-05-27	91.2300	91.989900	91.0600	91.9300	+1.737%	788,559	+23.964%
2025-05-23	89.9100	90.650000	89.9000	90.3600	-0.528%	724,176	+26.118%
2025-05-22	90.9800	91.355000	90.5200	90.8400	-0.253%	654,829	+25.451%
2025-05-21	92.3100	92.380000	91.0497	91.0700	-1.917%	561,695	+25.135%
2025-05-20	92.8100	93.107500	92.5100	92.8500	-0.215%	443,954	+22.736%
2025-05-19	92.3400	93.158900	92.2300	93.0500	+0.172%	719,178	+22.472%
2025-05-16	92.3100	92.965000	92.0300	92.8900	+0.694%	502,972	+22.683%
2025-05-15	91.1600	92.255000	91.1600	92.2500	+0.908%	679,541	+23.534%
2025-05-14	91.8000	91.890000	91.2600	91.4200	-0.544%	472,895	+24.655%
2025-05-13	92.0500	92.329900	91.8900	91.9200	-0.390%	761,267	+23.977%
2025-05-12	92.1700	92.290000	91.6574	92.2800	+2.693%	1,273,485	+23.494%
2025-05-09	90.2100	90.260000	89.6800	89.8600	-0.078%	1,344,920	+26.819%
2025-05-08	89.8800	90.769700	89.5400	89.9300	+0.660%	606,178	+26.721%
2025-05-07	89.1000	89.678000	88.8000	89.3400	+0.551%	519,060	+27.558%
2025-05-06	89.0700	89.540500	88.6721	88.8500	-0.771%	567,836	+28.261%
2025-05-05	89.6300	89.960000	89.2365	89.5400	-0.555%	1,027,474	+27.273%
2025-05-02	89.9300	90.240000	89.4930	90.0400	+1.134%	810,733	+26.566%
2025-05-01	89.2800	89.770000	88.8700	89.0300	+0.259%	1,106,602	+28.002%
2025-04-30	88.1400	89.130000	87.1410	88.8000	+0.056%	1,253,099	+28.333%
2025-04-29	87.9500	89.025300	87.9500	88.7500	+0.487%	557,950	+28.406%
2025-04-28	88.3600	88.680000	87.6100	88.3200	+0.193%	701,858	+29.031%
2025-04-25	88.0100	88.209200	87.3000	88.1500	-0.045%	588,411	+29.280%
2025-04-24	87.0800	88.300000	86.7188	88.1900	+1.566%	891,714	+29.221%
2025-04-23	87.5700	88.490000	86.6700	86.8300	+0.743%	818,323	+31.245%
2025-04-22	84.9900	86.400000	84.9900	86.1900	+2.412%	797,165	+32.220%
2025-04-21	85.2900	85.290000	83.3924	84.1600	-1.889%	2,123,893	+35.409%
2025-04-17	85.4700	86.550000	85.4700	85.7800	+0.269%	1,064,256	+32.851%
2025-04-16	86.5200	87.050000	85.0245	85.5500	-1.610%	1,329,876	+33.209%
2025-04-15	87.4500	87.850000	86.8700	86.9500	-0.378%	962,491	+31.064%
2025-04-14	87.4500	87.810000	86.5500	87.2800	+1.171%	963,762	+30.568%
2025-04-11	84.8200	86.660000	84.1350	86.2700	+1.470%	1,586,873	+32.097%
2025-04-10	86.1900	86.190000	82.6601	85.0200	-2.934%	1,208,470	+34.039%
2025-04-09	80.5300	87.938000	80.4600	87.5900	+7.525%	3,954,093	+30.106%
2025-04-08	85.3100	85.480000	80.2900	81.4600	-1.559%	3,264,519	+39.897%
2025-04-07	81.3100	85.708100	80.1400	82.7500	-1.123%	3,578,660	+37.716%
2025-04-04	86.5500	87.000000	83.5700	83.6900	-5.723%	1,998,627	+36.169%
2025-04-03	90.4200	90.520000	88.6550	88.7700	-4.239%	1,251,971	+28.377%
2025-04-02	91.5000	92.920000	91.5000	92.7000	+0.564%	926,833	+22.934%
2025-04-01	92.1300	92.548900	91.3900	92.1800	-0.119%	915,303	+23.628%
2025-03-31	90.8800	92.610100	90.8700	92.2900	+0.952%	974,390	+23.480%
2025-03-28	92.5800	92.794200	91.3811	91.4200	-1.498%	421,895	+24.655%
2025-03-27	92.8300	93.240000	92.4100	92.8100	-0.097%	640,240	+22.788%
2025-03-26	93.0100	93.460000	92.6300	92.9000	+0.043%	586,014	+22.670%
2025-03-25	93.1600	93.219000	92.6000	92.8600	-0.151%	406,025	+22.722%
2025-03-24	92.6200	93.120000	92.5300	93.0000	+1.120%	576,340	+22.538%
2025-03-21	91.5100	91.990000	91.1300	91.9700	-0.249%	764,596	+23.910%
2025-03-20	91.9700	92.702000	91.7797	92.2000	-0.119%	571,332	+23.601%
2025-03-19	91.9900	92.770000	91.6734	92.3100	+0.512%	1,726,871	+23.454%
2025-03-18	92.1100	92.110000	91.4697	91.8400	-0.756%	526,806	+24.085%
2025-03-17	91.3700	92.849900	91.3700	92.5400	+1.148%	577,329	+23.147%
2025-03-14	90.4300	91.640000	90.3650	91.4900	+1.656%	1,682,122	+24.560%
2025-03-13	90.7200	91.130000	89.7500	90.0000	-0.870%	1,321,027	+26.622%