Dark

IJK
iShares S&P Mid-Cap 400 Growth ETF
stock NYSE ETF

At Close

Oct 24, 2025 3:59:30 PM EDT

97.27USD+0.725%(+0.70)99,091

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 8:36:30 AM EDT

97.99USD+1.470%(+1.42)260

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	97.7200	97.810000	97.270000	97.2700	+0.725%	99,091	0.000%
2025-10-23	95.6300	96.680000	95.630000	96.5700	+1.674%	125,497	+0.725%
2025-10-22	95.9000	95.900000	94.550000	94.9800	-1.319%	213,443	+2.411%
2025-10-21	95.9000	96.450000	95.900000	96.2500	+0.606%	202,945	+1.060%
2025-10-20	95.3700	95.850000	95.210000	95.6700	+1.099%	153,043	+1.672%
2025-10-17	94.4800	94.990000	93.980000	94.6300	+0.063%	206,306	+2.790%
2025-10-16	96.0100	96.010000	94.170000	94.5700	-1.139%	147,746	+2.855%
2025-10-15	96.3300	96.660000	94.989200	95.6600	+0.021%	95,903	+1.683%
2025-10-14	93.9900	96.160000	93.949000	95.6400	+0.631%	154,231	+1.704%
2025-10-13	94.3300	95.346000	94.330000	95.0400	+2.073%	176,899	+2.346%
2025-10-10	95.8800	96.118700	93.100000	93.1100	-2.706%	166,230	+4.468%
2025-10-09	96.8100	96.820000	95.475000	95.7000	-1.065%	170,401	+1.641%
2025-10-08	96.0800	96.807658	95.572500	96.7300	+1.224%	191,539	+0.558%
2025-10-07	96.9100	96.910000	95.040000	95.5600	-1.097%	132,773	+1.789%
2025-10-06	96.9500	97.180000	96.260400	96.6200	+0.176%	120,958	+0.673%
2025-10-03	96.5800	97.040000	96.208200	96.4500	+0.208%	127,789	+0.850%
2025-10-02	96.1700	96.400000	95.532600	96.2500	+0.177%	113,576	+1.060%
2025-10-01	95.5700	96.250000	95.560000	96.0800	+0.198%	126,478	+1.239%
2025-09-30	95.8400	96.170000	95.100000	95.8900	+0.010%	165,524	+1.439%
2025-09-29	96.4100	96.410000	95.680000	95.8800	-0.125%	138,074	+1.450%
2025-09-26	95.3200	96.070000	95.187600	96.0000	+1.021%	114,734	+1.323%
2025-09-25	94.7800	95.190000	94.420000	95.0300	-0.607%	204,062	+2.357%
2025-09-24	96.7600	96.989900	95.560000	95.6100	-1.045%	94,425	+1.736%
2025-09-23	96.8600	97.520000	96.430000	96.6200	-0.124%	207,094	+0.673%
2025-09-22	96.4000	96.900000	96.085000	96.7400	+0.083%	493,480	+0.548%
2025-09-19	97.3700	97.370000	96.400100	96.6600	-0.596%	103,850	+0.631%
2025-09-18	96.4700	97.399700	96.300000	97.2400	+1.366%	159,093	+0.031%
2025-09-17	96.4000	97.400000	95.250100	95.9300	-0.146%	184,684	+1.397%
2025-09-16	96.4900	96.540000	95.600000	96.0700	-0.559%	157,652	+1.249%
2025-09-15	96.7300	97.180000	96.480000	96.6100	+0.218%	149,765	+0.683%
2025-09-12	97.3400	97.340000	96.400000	96.4000	-1.219%	112,694	+0.902%
2025-09-11	96.1800	97.590000	96.180000	97.5900	+1.868%	214,598	-0.328%
2025-09-10	96.0700	96.565000	95.410000	95.8000	-0.052%	128,909	+1.534%
2025-09-09	96.6600	96.660000	95.550000	95.8500	-0.971%	183,790	+1.481%
2025-09-08	96.8300	96.938500	96.150000	96.7900	+0.114%	296,491	+0.496%
2025-09-05	96.6000	97.425000	95.810100	96.6800	+0.551%	257,661	+0.610%
2025-09-04	95.0100	96.150000	94.780000	96.1500	+1.553%	162,684	+1.165%
2025-09-03	94.7600	95.110000	94.130000	94.6800	-0.179%	152,247	+2.736%
2025-09-02	94.1700	94.879900	94.000000	94.8500	-0.273%	201,099	+2.551%
2025-08-29	95.9000	95.940000	94.785000	95.1100	-0.886%	128,098	+2.271%
2025-08-28	95.7900	96.010000	95.400000	95.9600	+0.598%	198,059	+1.365%
2025-08-27	94.7800	95.663000	94.685000	95.3900	+0.559%	185,861	+1.971%
2025-08-26	94.5300	95.098600	94.530000	94.8600	+0.647%	108,832	+2.541%
2025-08-25	94.9800	94.980000	94.250000	94.2500	-0.956%	152,883	+3.204%
2025-08-22	93.2900	95.650000	93.260100	95.1600	+2.422%	365,835	+2.217%
2025-08-21	92.4800	93.020000	92.330000	92.9100	-0.054%	155,741	+4.693%
2025-08-20	93.1400	93.385000	92.310000	92.9600	-0.524%	144,819	+4.636%
2025-08-19	93.5900	94.170000	93.180000	93.4500	-0.118%	198,175	+4.088%
2025-08-18	93.2500	93.610000	93.250000	93.5600	+0.419%	155,313	+3.965%
2025-08-15	93.6700	93.750000	93.110000	93.1700	-0.513%	150,662	+4.401%
2025-08-14	93.9600	93.970000	93.260000	93.6500	-1.421%	224,025	+3.865%
2025-08-13	94.3900	95.080000	93.730000	95.0000	+1.107%	194,718	+2.389%
2025-08-12	92.3800	94.000000	92.230000	93.9600	+2.364%	187,536	+3.523%
2025-08-11	92.2300	92.490000	91.697500	91.7900	-0.466%	138,461	+5.970%
2025-08-08	92.6800	92.929900	92.090000	92.2200	-0.087%	154,777	+5.476%
2025-08-07	93.6500	93.650000	91.859500	92.3000	-0.421%	383,757	+5.385%
2025-08-06	92.9100	92.910000	92.150100	92.6900	-0.194%	203,106	+4.941%
2025-08-05	93.2500	93.339100	92.140000	92.8700	-0.118%	310,645	+4.738%
2025-08-04	92.4600	92.990000	92.255400	92.9800	+1.296%	498,230	+4.614%
2025-08-01	91.8400	92.140000	90.440000	91.7900	-1.333%	400,145	+5.970%
2025-07-31	93.9100	94.300000	92.830000	93.0300	-1.368%	141,776	+4.558%
2025-07-30	94.6300	95.160000	93.815000	94.3200	-0.053%	174,924	+3.128%
2025-07-29	94.9100	94.910000	94.120000	94.3700	-0.042%	136,298	+3.073%
2025-07-28	94.9800	94.980000	94.190000	94.4100	-0.222%	120,685	+3.029%
2025-07-25	94.0100	94.680000	93.630000	94.6200	+1.328%	155,646	+2.801%
2025-07-24	93.7000	93.920000	93.330000	93.3800	-0.575%	184,251	+4.166%
2025-07-23	93.7200	94.000000	93.540000	93.9200	+0.881%	600,338	+3.567%
2025-07-22	92.3100	93.270000	92.010000	93.1000	+1.119%	168,835	+4.479%
2025-07-21	92.9900	93.030000	92.040000	92.0700	-0.787%	195,491	+5.648%
2025-07-18	93.3600	93.360000	92.510000	92.8000	-0.065%	213,080	+4.817%
2025-07-17	91.7300	93.060000	91.730000	92.8600	+1.265%	151,158	+4.749%
2025-07-16	91.6900	91.820000	90.360000	91.7000	+0.460%	179,292	+6.074%
2025-07-15	93.0700	93.070000	91.220000	91.2800	-1.617%	181,744	+6.562%
2025-07-14	92.1600	92.790000	92.065000	92.7800	+0.575%	170,648	+4.839%
2025-07-11	92.5600	92.680000	92.171000	92.2500	-1.030%	144,018	+5.442%
2025-07-10	92.9000	93.710000	92.730100	93.2100	+0.344%	184,382	+4.356%
2025-07-09	92.8200	92.910000	92.190000	92.8900	+0.541%	365,386	+4.715%
2025-07-08	92.2800	92.810000	92.080000	92.3900	+0.195%	263,117	+5.282%
2025-07-07	92.5100	93.035000	91.530000	92.2100	-0.881%	241,576	+5.487%
2025-07-03	92.6700	93.173800	92.670000	93.0300	+0.758%	137,626	+4.558%
2025-07-02	91.6100	92.330000	91.270000	92.3300	+0.808%	373,897	+5.350%
2025-07-01	90.6900	92.100000	90.690000	91.5900	+0.670%	608,786	+6.202%
2025-06-30	91.2300	91.230000	90.660000	90.9800	+0.132%	285,643	+6.914%
2025-06-27	90.6700	91.475000	90.360000	90.8600	+0.509%	223,401	+7.055%
2025-06-26	89.7800	90.570000	89.600000	90.4000	+1.186%	234,723	+7.600%
2025-06-25	90.2500	90.250000	89.210000	89.3400	-0.656%	162,363	+8.876%
2025-06-24	89.6300	90.170000	89.263500	89.9300	+1.000%	190,522	+8.162%
2025-06-23	88.1300	89.110000	87.340000	89.0400	+0.758%	209,534	+9.243%
2025-06-20	88.7600	89.051300	87.890000	88.3700	-0.068%	254,161	+10.071%
2025-06-18	88.3200	89.180000	88.220000	88.4300	+0.272%	192,285	+9.997%
2025-06-17	88.2600	88.714900	88.050000	88.1900	-0.676%	158,584	+10.296%
2025-06-16	88.5700	89.369500	88.440000	88.7900	+0.967%	182,854	+9.551%
2025-06-13	88.3900	89.055000	87.670000	87.9400	-1.732%	266,923	+10.610%
2025-06-12	88.7700	89.490000	88.700000	89.4900	+0.258%	179,661	+8.694%
2025-06-11	89.9900	90.150000	89.020000	89.2600	-0.524%	141,502	+8.974%
2025-06-10	90.1600	90.210000	89.440000	89.7300	-0.167%	225,066	+8.403%
2025-06-09	90.2600	90.360000	89.640000	89.8800	-0.156%	186,470	+8.222%
2025-06-06	89.9700	90.100000	89.570000	90.0200	+0.829%	144,001	+8.054%
2025-06-05	89.4800	89.849500	88.825000	89.2800	-0.056%	192,915	+8.949%
2025-06-04	89.5000	89.820000	89.330000	89.3300	+0.034%	195,442	+8.888%
2025-06-03	88.3600	89.440000	88.170000	89.3000	+1.201%	272,810	+8.925%
2025-06-02	88.0300	88.240000	86.760000	88.2400	+0.170%	656,758	+10.233%
2025-05-30	87.9000	88.409900	87.180100	88.0900	-0.238%	165,201	+10.421%
2025-05-29	88.9500	88.950000	87.660000	88.3000	+0.193%	135,509	+10.159%
2025-05-28	89.2400	89.270000	88.090000	88.1300	-1.387%	145,172	+10.371%
2025-05-27	88.5700	89.370000	88.010000	89.3700	+2.172%	272,239	+8.840%
2025-05-23	86.2400	87.750000	86.202700	87.4700	-0.103%	241,748	+11.204%
2025-05-22	87.5700	88.105500	87.200000	87.5600	-0.262%	212,614	+11.090%
2025-05-21	89.1400	89.370000	87.700000	87.7900	-2.477%	158,829	+10.798%
2025-05-20	90.0400	90.340000	89.670000	90.0200	-0.288%	180,891	+8.054%
2025-05-19	89.2700	90.350938	89.270000	90.2800	-0.408%	132,912	+7.743%
2025-05-16	89.6100	90.650000	89.324500	90.6500	+1.217%	193,304	+7.303%
2025-05-15	89.1400	89.560000	88.600000	89.5600	+0.179%	249,870	+8.609%
2025-05-14	89.6600	89.867700	89.319900	89.4000	-0.212%	877,285	+8.803%
2025-05-13	89.1900	89.928900	89.190000	89.5900	+0.550%	315,785	+8.572%
2025-05-12	89.1900	89.497300	88.210000	89.1000	+3.556%	385,498	+9.169%
2025-05-09	86.3700	86.540000	85.708700	86.0400	-0.186%	178,121	+13.052%
2025-05-08	86.0400	87.030000	85.635000	86.2000	+1.067%	243,733	+12.842%
2025-05-07	85.2600	85.650000	84.680000	85.2900	+0.282%	251,949	+14.046%
2025-05-06	84.8500	85.650000	84.525000	85.0500	-0.747%	201,377	+14.368%
2025-05-05	85.1300	86.250000	85.130000	85.6900	-0.047%	205,994	+13.514%
2025-05-02	84.7900	86.030000	84.750000	85.7300	+2.634%	251,001	+13.461%
2025-05-01	83.4600	84.470000	83.020000	83.5300	+0.675%	213,338	+16.449%
2025-04-30	81.6800	83.130000	80.940100	82.9700	+0.012%	263,221	+17.235%
2025-04-29	82.2200	83.389500	81.910000	82.9600	+0.667%	3,270,308	+17.249%
2025-04-28	82.1900	82.922500	81.540000	82.4100	+0.451%	293,735	+18.032%
2025-04-25	81.8300	82.330000	81.450000	82.0400	-0.413%	209,049	+18.564%
2025-04-24	80.8200	82.500000	80.519700	82.3800	+2.285%	250,874	+18.075%
2025-04-23	81.5500	82.990000	80.225000	80.5400	+1.679%	384,733	+20.772%
2025-04-22	78.2000	79.475000	78.130100	79.2100	+2.564%	331,059	+22.800%
2025-04-21	78.6300	78.650000	76.430100	77.2300	-2.708%	880,064	+25.948%
2025-04-17	79.0600	79.830000	78.733000	79.3800	+0.864%	197,165	+22.537%
2025-04-16	79.3400	79.827700	77.827700	78.7000	-1.539%	325,396	+23.596%
2025-04-15	79.8200	80.859900	79.685000	79.9300	+0.025%	274,141	+21.694%
2025-04-14	80.4000	80.545000	78.702400	79.9100	+1.037%	498,647	+21.724%
2025-04-11	77.7900	79.355300	76.550000	79.0900	+1.580%	455,110	+22.986%
2025-04-10	79.0700	79.270000	75.870000	77.8600	-4.031%	413,043	+24.929%
2025-04-09	73.0000	81.625000	72.830000	81.1300	+10.081%	1,091,900	+19.894%
2025-04-08	78.0300	78.190000	72.711300	73.7000	-2.008%	925,192	+31.981%
2025-04-07	72.9300	78.620000	71.690000	75.2100	-0.739%	1,496,285	+29.331%
2025-04-04	76.9800	77.395000	74.090200	75.7700	-5.074%	838,043	+28.375%
2025-04-03	81.4500	81.990000	79.660000	79.8200	-6.545%	405,208	+21.862%
2025-04-02	82.9300	85.690000	82.642900	85.4100	+1.848%	1,668,416	+13.886%
2025-04-01	83.1100	84.139600	82.324000	83.8600	+0.696%	235,887	+15.991%
2025-03-31	82.0600	83.680000	81.250000	83.2800	+0.132%	364,732	+16.799%
2025-03-28	84.5100	84.690000	82.700000	83.1700	-2.026%	221,455	+16.953%
2025-03-27	85.4100	85.690000	84.555000	84.8900	-0.887%	240,842	+14.584%
2025-03-26	86.8600	87.078500	85.435000	85.6500	-1.257%	169,195	+13.567%
2025-03-25	86.8000	86.960000	86.170000	86.7400	+0.092%	172,470	+12.140%
2025-03-24	85.4600	86.840000	85.460000	86.6600	+2.946%	357,781	+12.243%
2025-03-21	83.7000	84.419100	83.368200	84.1800	-0.532%	509,353	+15.550%
2025-03-20	84.6900	85.597000	84.550000	84.6300	-0.739%	175,239	+14.936%
2025-03-19	83.8300	85.795000	83.830000	85.2600	+1.682%	647,941	+14.086%
2025-03-18	84.4500	84.450000	83.690200	83.8500	-1.538%	278,345	+16.005%
2025-03-17	83.6300	85.405000	83.630000	85.1600	+1.671%	357,077	+14.220%
2025-03-14	82.6600	83.760000	82.140000	83.7600	+2.622%	378,740	+16.129%
2025-03-13	83.2500	83.250000	81.140000	81.6200	-1.710%	420,780	+19.174%
2025-03-12	84.2800	84.310000	82.650000	83.0400	+0.072%	444,719	+17.136%
2025-03-11	83.2800	84.170000	82.380000	82.9800	-0.551%	502,274	+17.221%
2025-03-10	84.4000	84.867700	82.540000	83.4400	-2.272%	566,523	+16.575%
2025-03-07	84.8900	85.710000	83.160000	85.3800	+0.364%	348,230	+13.926%
2025-03-06	85.8000	86.490000	84.742900	85.0700	-2.230%	390,963	+14.341%
2025-03-05	85.8700	87.075000	85.380000	87.0100	+1.576%	321,188	+11.792%
2025-03-04	85.8600	87.150000	84.215000	85.6600	-1.495%	823,050	+13.554%
2025-03-03	89.3400	89.640000	86.500000	86.9600	-2.369%	387,691	+11.856%
2025-02-28	87.9100	89.070000	87.650000	89.0700	+1.032%	285,336	+9.206%
2025-02-27	89.6500	89.795000	88.110000	88.1600	-1.629%	163,650	+10.333%
2025-02-26	89.7600	90.620000	89.430000	89.6200	+0.572%	213,293	+8.536%
2025-02-25	89.3300	89.870800	88.280000	89.1100	-0.235%	266,888	+9.157%
2025-02-24	89.9800	90.010000	88.620000	89.3200	-0.223%	312,300	+8.901%
2025-02-21	92.7200	92.720000	89.313900	89.5200	-3.022%	273,433	+8.657%
2025-02-20	93.2100	93.367800	91.826300	92.3100	-1.357%	144,207	+5.373%
2025-02-19	93.6600	93.794700	93.205600	93.5800	-0.658%	147,408	+3.943%
2025-02-18	93.5800	94.200000	93.490000	94.2000	+1.008%	165,570	+3.259%
2025-02-14	93.8100	93.810000	93.173000	93.2600	-0.278%	141,938	+4.300%
2025-02-13	93.0100	93.530000	92.619000	93.5200	+1.015%	193,602	+4.010%
2025-02-12	91.9800	92.780000	91.635000	92.5800	-0.623%	211,378	+5.066%
2025-02-11	93.5200	93.520000	92.734100	93.1600	-0.915%	301,409	+4.412%
2025-02-10	94.4400	94.440000	93.590000	94.0200	-0.011%	235,267	+3.457%
2025-02-07	95.1200	95.120000	93.800000	94.0300	-1.011%	208,863	+3.446%
2025-02-06	95.2800	95.280000	94.185000	94.9900	+0.126%	185,178	+2.400%
2025-02-05	94.2100	94.910000	93.740000	94.8700	+0.947%	182,409	+2.530%
2025-02-04	93.4800	93.980000	93.190000	93.9800	+0.556%	484,860	+3.501%
2025-02-03	92.3900	93.891800	92.050000	93.4600	-0.891%	764,805	+4.077%
2025-01-31	95.3300	95.655000	94.270000	94.3000	-0.747%	297,010	+3.150%
2025-01-30	94.5600	95.590000	94.500000	95.0100	+1.128%	231,010	+2.379%
2025-01-29	94.3400	94.850000	93.570000	93.9500	-0.550%	187,191	+3.534%
2025-01-28	94.3600	94.770000	93.860000	94.4700	+0.468%	189,176	+2.964%
2025-01-27	94.4900	95.090000	93.560000	94.0300	-2.093%	394,396	+3.446%
2025-01-24	96.3200	96.380000	95.800000	96.0400	-0.270%	181,694	+1.281%
2025-01-23	96.1200	96.450000	95.581000	96.3000	-0.135%	240,340	+1.007%
2025-01-22	96.9700	96.990000	96.271300	96.4300	-0.207%	225,360	+0.871%
2025-01-21	95.5600	96.630000	95.511300	96.6300	+1.941%	372,684	+0.662%
2025-01-17	95.1300	95.135800	94.609900	94.7900	+0.488%	194,373	+2.616%
2025-01-16	93.7900	94.525000	93.400000	94.3300	+0.834%	420,037	+3.117%
2025-01-15	94.2100	94.370000	93.314600	93.5500	+1.288%	206,517	+3.976%
2025-01-14	91.9600	92.540000	91.530000	92.3600	+1.261%	265,750	+5.316%
2025-01-13	90.0800	91.210000	89.642345	91.2100	+0.474%	369,346	+6.644%
2025-01-10	91.0500	91.100000	90.310000	90.7800	-1.315%	373,513	+7.149%
2025-01-08	91.3300	91.990000	90.760000	91.9900	+0.459%	243,494	+5.740%
2025-01-07	92.9300	92.990000	91.130000	91.5700	-1.048%	319,420	+6.225%
2025-01-06	92.9400	93.431600	92.370000	92.5400	+0.293%	296,624	+5.111%
2025-01-03	91.3700	92.389900	91.090000	92.2700	+1.329%	273,538	+5.419%
2025-01-02	91.6600	92.090000	90.610000	91.0600	+0.143%	765,522	+6.820%
2024-12-31	91.5400	91.640000	90.800000	90.9300	-0.154%	156,253	+6.972%
2024-12-30	91.1100	91.540000	90.080000	91.0700	-0.752%	352,104	+6.808%
2024-12-27	92.2700	92.610000	91.120000	91.7600	-1.142%	274,950	+6.005%
2024-12-26	92.1100	92.910000	91.940000	92.8200	+0.498%	254,289	+4.794%
2024-12-24	91.9500	92.450000	91.560000	92.3600	+0.687%	102,978	+5.316%
2024-12-23	91.5500	91.810000	90.860000	91.7300	+0.142%	299,911	+6.039%
2024-12-20	90.9200	92.681200	90.790200	91.6000	+0.351%	333,559	+6.190%
2024-12-19	92.2300	92.675000	91.206800	91.2800	-0.120%	394,413	+6.562%
2024-12-18	95.4400	95.440000	91.215000	91.3900	-3.871%	363,068	+6.434%
2024-12-17	95.6400	96.010000	94.800000	95.0700	-1.308%	271,431	+2.314%
2024-12-16	96.1700	96.950000	96.050000	96.3300	0.000%	231,318	+0.976%
2024-12-13	97.0400	97.040000	95.938300	96.3300	-0.640%	155,795	+0.976%
2024-12-12	97.3700	97.439900	96.820000	96.9500	-0.411%	173,669	+0.330%
2024-12-11	97.4300	97.688000	96.990000	97.3500	+0.693%	138,634	-0.082%
2024-12-10	97.3200	97.351500	96.479900	96.6800	-0.596%	273,120	+0.610%
2024-12-09	98.2000	98.230000	97.250000	97.2600	-0.593%	183,854	+0.010%
2024-12-06	98.4400	98.590000	97.590000	97.8400	+0.041%	150,231	-0.583%
2024-12-05	98.7000	98.790000	97.730000	97.8000	-1.072%	176,938	-0.542%
2024-12-04	98.6100	98.900000	98.235000	98.8600	+0.467%	215,419	-1.608%
2024-12-03	98.4900	98.620000	97.900000	98.4000	-0.051%	260,044	-1.148%
2024-12-02	98.8200	98.820000	98.140000	98.4500	-0.314%	558,869	-1.199%
2024-11-29	99.0000	99.380000	98.660000	98.7600	+0.193%	87,018	-1.509%
2024-11-27	99.1800	99.770000	98.300000	98.5700	-0.374%	143,024	-1.319%
2024-11-26	99.1300	99.270000	98.320600	98.9400	-0.523%	243,349	-1.688%
2024-11-25	98.8200	100.010000	98.820000	99.4600	+1.562%	327,869	-2.202%
2024-11-22	96.7500	97.930000	96.750000	97.9300	+1.745%	268,868	-0.674%
2024-11-21	95.1600	96.450000	94.780000	96.2500	+1.615%	192,633	+1.060%
2024-11-20	94.1500	94.720000	93.540000	94.7200	+0.949%	248,574	+2.692%
2024-11-19	93.0200	94.019000	92.770000	93.8300	+0.043%	625,769	+3.666%
2024-11-18	93.6900	94.190000	93.486300	93.7900	+0.246%	384,817	+3.710%
2024-11-15	94.8000	94.800000	93.440000	93.5600	-1.454%	452,939	+3.965%
2024-11-14	96.1900	96.220000	94.769900	94.9400	-1.001%	196,605	+2.454%
2024-11-13	96.7900	96.950000	95.840000	95.9000	-0.581%	220,243	+1.429%
2024-11-12	97.2600	97.610000	96.230000	96.4600	-1.016%	223,648	+0.840%
2024-11-11	97.4500	97.750000	97.200000	97.4500	+0.755%	271,053	-0.185%
2024-11-08	96.3200	96.910000	96.110000	96.7200	+0.509%	325,146	+0.569%
2024-11-07	96.3100	96.750000	95.955000	96.2300	+0.114%	238,087	+1.081%
2024-11-06	95.9300	96.240000	94.850000	96.1200	+3.701%	735,954	+1.196%
2024-11-05	91.0800	92.710000	90.880000	92.6900	+1.478%	230,612	+4.941%
2024-11-04	90.8700	92.020000	90.870000	91.3400	+0.407%	422,146	+6.492%
2024-11-01	91.1600	91.690000	90.799800	90.9700	+0.342%	604,021	+6.925%
2024-10-31	91.6300	91.790100	90.660000	90.6600	-1.123%	231,375	+7.291%
2024-10-30	91.7500	92.850000	91.690000	91.6900	-0.478%	130,246	+6.086%
2024-10-29	91.4400	92.180000	91.080000	92.1300	+0.239%	209,425	+5.579%
2024-10-28	91.7000	92.260000	91.700000	91.9100	+0.823%	256,073	+5.832%
2024-10-25	92.1100	92.110000	90.900000	91.1600	-0.448%	150,273	+6.703%
2024-10-24	91.7200	91.840000	91.170000	91.5700	+0.153%	226,708	+6.225%
2024-10-23	91.7500	92.020000	90.820000	91.4300	-0.749%	192,695	+6.387%
2024-10-22	92.5300	92.530000	91.820000	92.1200	-0.957%	257,459	+5.591%
2024-10-21	93.8800	93.880000	92.758300	93.0100	-0.948%	108,571	+4.580%
2024-10-18	94.1000	94.100000	93.659369	93.9000	-0.011%	222,885	+3.589%
2024-10-17	94.0400	94.165000	93.600000	93.9100	+0.181%	154,070	+3.578%
2024-10-16	93.6700	94.190000	93.473100	93.7400	+0.623%	173,090	+3.766%
2024-10-15	93.5700	94.260000	93.150000	93.1600	-0.587%	735,714	+4.412%
2024-10-14	93.2000	93.790000	92.910000	93.7100	+0.590%	184,759	+3.799%
2024-10-11	91.8400	93.270000	91.840000	93.1600	+1.659%	458,691	+4.412%
2024-10-10	91.6300	91.840000	91.100000	91.6400	-0.607%	265,441	+6.144%
2024-10-09	91.7000	92.420000	91.490000	92.2000	+0.710%	240,478	+5.499%
2024-10-08	91.4700	91.820000	91.090000	91.5500	+0.197%	222,195	+6.248%
2024-10-07	91.7200	91.730000	90.840000	91.3700	-0.685%	522,240	+6.457%
2024-10-04	92.2000	92.320000	91.310000	92.0000	+0.877%	317,748	+5.728%
2024-10-03	90.9500	91.350000	90.510000	91.2000	-0.175%	282,952	+6.656%
2024-10-02	91.1700	91.750000	90.740000	91.3600	+0.110%	505,335	+6.469%
2024-10-01	91.7900	91.790000	90.470000	91.2600	-0.729%	5,363,697	+6.586%
2024-09-30	91.6500	91.970000	91.030000	91.9300	+0.087%	688,669	+5.809%
2024-09-27	92.2800	92.650000	91.470000	91.8500	+0.076%	224,674	+5.901%
2024-09-26	92.0500	92.380000	91.440000	91.7800	+0.702%	191,126	+5.982%
2024-09-25	92.1200	92.145000	90.950000	91.1400	-1.203%	161,837	+6.726%
2024-09-24	92.5500	92.730000	92.041700	92.2500	-0.195%	1,297,934	+5.442%
2024-09-23	92.0800	92.490000	91.820000	92.4300	+0.774%	312,270	+5.236%
2024-09-20	92.0800	92.080000	91.350000	91.7200	-0.553%	180,525	+6.051%
2024-09-19	92.2600	92.499900	91.490000	92.2300	+1.732%	260,434	+5.465%
2024-09-18	90.9100	92.170000	90.368400	90.6600	-0.055%	211,485	+7.291%
2024-09-17	90.7100	91.240000	90.280000	90.7100	+0.565%	369,223	+7.232%
2024-09-16	89.6800	90.270000	89.530000	90.2000	+0.737%	160,184	+7.838%
2024-09-13	88.7200	89.750000	88.720000	89.5400	+1.635%	255,242	+8.633%
2024-09-12	87.7200	88.362100	87.110000	88.1000	+0.720%	358,928	+10.409%
2024-09-11	86.6900	87.520000	85.350000	87.4700	+0.795%	352,732	+11.204%
2024-09-10	86.9900	86.990000	86.044000	86.7800	+0.127%	1,144,741	+12.088%
2024-09-09	86.7100	87.330000	86.540100	86.6700	+0.429%	363,434	+12.230%
2024-09-06	87.5400	88.050000	86.120000	86.3000	-1.371%	197,414	+12.711%
2024-09-05	88.0400	88.060000	87.100000	87.5000	-0.546%	299,102	+11.166%
2024-09-04	87.9500	88.630000	87.600000	87.9800	-0.396%	172,310	+10.559%
2024-09-03	90.5000	90.700000	88.010000	88.3300	-3.030%	393,860	+10.121%
2024-08-30	90.7800	91.135000	89.960000	91.0900	+0.708%	191,602	+6.784%
2024-08-29	90.6400	91.319000	90.050000	90.4500	+0.155%	204,299	+7.540%
2024-08-28	90.4800	90.720000	89.815100	90.3100	-0.682%	279,785	+7.707%
2024-08-27	90.8400	91.089800	90.523500	90.9300	-0.383%	286,025	+6.972%
2024-08-26	92.1700	92.310000	91.270000	91.2800	-0.534%	360,740	+6.562%
2024-08-23	90.5000	91.888300	90.370000	91.7700	+2.103%	170,442	+5.993%
2024-08-22	90.6800	90.810000	89.730000	89.8800	-0.696%	141,491	+8.222%
2024-08-21	89.7500	90.590000	89.550100	90.5100	+1.548%	165,185	+7.469%
2024-08-20	89.8300	90.015000	88.891300	89.1300	-0.901%	191,993	+9.133%
2024-08-19	89.2500	89.940000	89.220000	89.9400	+0.965%	121,338	+8.150%
2024-08-16	89.0000	89.520000	88.810000	89.0800	-0.123%	194,743	+9.194%
2024-08-15	88.7400	89.499000	88.500000	89.1900	+2.025%	171,878	+9.059%
2024-08-14	87.8200	87.875000	87.110000	87.4200	-0.205%	195,243	+11.267%
2024-08-13	86.9400	87.730000	86.580000	87.6000	+1.448%	251,227	+11.039%
2024-08-12	87.1000	87.140000	86.200000	86.3500	-0.679%	309,304	+12.646%
2024-08-09	86.9800	87.199000	86.400000	86.9400	+0.012%	130,025	+11.882%
2024-08-08	85.7700	87.019300	85.460000	86.9300	+2.210%	182,865	+11.895%
2024-08-07	87.0900	87.230000	84.910000	85.0500	-0.943%	226,124	+14.368%
2024-08-06	85.1900	86.900000	84.500000	85.8600	+1.238%	1,103,447	+13.289%
2024-08-05	83.1700	86.035000	82.815000	84.8100	-2.573%	483,633	+14.692%
2024-08-02	87.8300	87.830000	86.180000	87.0500	-3.106%	1,016,318	+11.740%
2024-08-01	91.9900	92.540000	89.070000	89.8400	-2.188%	1,297,301	+8.270%
2024-07-31	91.8400	93.110000	91.240000	91.8500	+0.879%	365,941	+5.901%
2024-07-30	91.3500	91.770000	90.562000	91.0500	+0.055%	234,697	+6.831%
2024-07-29	91.5200	91.750000	90.780000	91.0000	-0.329%	175,151	+6.890%
2024-07-26	90.7000	91.510000	90.605000	91.3000	+1.829%	199,411	+6.539%
2024-07-25	89.4500	91.150000	89.080000	89.6600	+0.561%	259,482	+8.488%
2024-07-24	90.7600	91.260000	89.140000	89.1600	-2.301%	192,727	+9.096%
2024-07-23	90.9800	91.590000	90.770000	91.2600	+0.099%	186,729	+6.586%
2024-07-22	90.4700	91.230000	89.665000	91.1700	+1.424%	199,125	+6.691%
2024-07-19	90.4500	90.480000	89.700000	89.8900	-0.663%	307,026	+8.210%
2024-07-18	91.5200	92.510000	90.240100	90.4900	-1.028%	259,089	+7.493%
2024-07-17	92.6300	93.250000	91.420000	91.4300	-2.256%	245,919	+6.387%
2024-07-16	91.7000	93.560000	91.695000	93.5400	+2.521%	293,523	+3.988%
2024-07-15	91.0900	91.905000	90.830000	91.2400	+0.451%	215,270	+6.609%
2024-07-12	90.5100	91.355000	90.310000	90.8300	+0.990%	168,498	+7.090%
2024-07-11	88.9100	90.070000	88.910000	89.9400	+2.239%	207,732	+8.150%
2024-07-10	87.2700	88.010000	87.200000	87.9700	+1.161%	224,151	+10.572%
2024-07-09	87.5500	87.560000	86.880000	86.9600	-0.731%	227,152	+11.856%
2024-07-08	87.6600	88.170000	87.430000	87.6000	+0.436%	169,561	+11.039%
2024-07-05	87.8400	87.840000	86.880000	87.2200	-0.762%	137,115	+11.523%
2024-07-03	87.6400	88.100000	87.430000	87.8900	+0.561%	210,031	+10.672%
2024-07-02	87.1100	87.480000	87.010000	87.4000	+0.275%	373,180	+11.293%
2024-07-01	88.3700	88.510000	87.100000	87.1600	-1.078%	1,392,864	+11.599%
2024-06-28	88.4600	88.945000	87.665100	88.1100	-0.102%	347,005	+10.396%
2024-06-27	87.6900	88.200000	87.580100	88.2000	+0.513%	151,906	+10.283%
2024-06-26	87.7300	88.010000	87.460000	87.7500	-0.261%	296,620	+10.849%
2024-06-25	88.9000	88.900000	87.680000	87.9800	-0.879%	121,438	+10.559%
2024-06-24	88.4900	89.370500	88.430000	88.7600	+0.475%	260,934	+9.588%
2024-06-21	88.1700	88.410000	87.443200	88.3400	+0.386%	103,059	+10.109%
2024-06-20	88.5200	88.750000	87.755000	88.0000	-0.509%	154,227	+10.534%
2024-06-18	88.0300	88.670000	87.980000	88.4500	+0.318%	244,044	+9.972%
2024-06-17	87.1100	88.170000	86.912500	88.1700	+1.066%	150,772	+10.321%
2024-06-14	87.8100	87.810000	86.690000	87.2400	-1.435%	254,820	+11.497%
2024-06-13	88.8600	88.860000	87.930000	88.5100	-0.416%	158,396	+9.897%
2024-06-12	89.0000	89.880000	88.620000	88.8800	+1.589%	304,051	+9.440%
2024-06-11	87.3200	87.570000	86.600000	87.4900	-0.534%	183,273	+11.178%
2024-06-10	86.8200	87.960000	86.680000	87.9600	+0.514%	228,895	+10.584%
2024-06-07	87.5300	88.080000	87.280000	87.5100	-0.512%	222,638	+11.153%
2024-06-06	88.3900	88.538400	87.700000	87.9600	-0.543%	170,993	+10.584%
2024-06-05	87.6800	88.600000	87.283500	88.4400	+1.480%	561,342	+9.984%
2024-06-04	88.0700	88.177300	87.120000	87.1500	-1.414%	227,049	+11.612%
2024-06-03	89.8100	89.810000	87.740000	88.4000	-1.096%	290,000	+10.034%
2024-05-31	88.9800	89.480000	88.085100	89.3800	+0.778%	294,660	+8.827%
2024-05-30	88.3500	88.980000	88.290000	88.6900	+0.841%	165,599	+9.674%
2024-05-29	88.3200	88.390000	87.820000	87.9500	-1.280%	1,597,078	+10.597%
2024-05-28	89.9500	90.010000	88.840000	89.0900	-0.746%	258,917	+9.182%
2024-05-24	89.4500	89.860100	89.178600	89.7600	+0.933%	470,131	+8.367%
2024-05-23	90.2900	90.290000	88.720100	88.9300	-1.079%	154,140	+9.378%
2024-05-22	90.4800	90.650000	89.500000	89.9000	-0.685%	135,721	+8.198%
2024-05-21	90.3600	90.580000	90.240000	90.5200	-0.187%	162,243	+7.457%
2024-05-20	90.4000	90.864000	90.281300	90.6900	+0.454%	139,184	+7.255%
2024-05-17	90.3700	90.390000	89.955100	90.2800	+0.133%	142,576	+7.743%
2024-05-16	91.1500	91.190000	90.160000	90.1600	-1.054%	214,622	+7.886%
2024-05-15	91.0600	91.187200	90.640000	91.1200	+1.065%	152,621	+6.749%
2024-05-14	89.9000	90.310000	89.830000	90.1600	+0.737%	236,856	+7.886%
2024-05-13	90.3500	90.430000	89.470000	89.5000	-0.478%	212,271	+8.682%
2024-05-10	90.3600	90.400000	89.731800	89.9300	-0.155%	122,643	+8.162%
2024-05-09	89.2400	90.070000	89.090000	90.0700	+1.021%	284,499	+7.994%
2024-05-08	89.1600	89.350100	88.880000	89.1600	-0.657%	130,939	+9.096%
2024-05-07	89.4800	90.095000	89.320000	89.7500	+0.448%	189,660	+8.379%
2024-05-06	88.6700	89.360000	88.630000	89.3500	+1.661%	373,867	+8.864%