IJK
iShares S&P Mid-Cap 400 Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 12:50:56 PM EDT
112.82USD+0.912%(+1.02)588,514
112.86Bid112.90Ask0.04SpreadIJK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 111.48 | 112.82 | 111.08 | 112.82 | +0.912% | 588,514 | 0.000% |
| 2026-10-02 | 111.92 | 112.51 | 111.74 | 111.80 | +0.857% | 396,063 | +0.912% |
| 2026-10-01 | 109.81 | 111.33 | 109.28 | 110.85 | +1.131% | 1,924,545 | +1.777% |
| 2026-09-30 | 110.16 | 110.16 | 109.47 | 109.61 | -0.291% | 451,413 | +2.929% |
| 2026-09-29 | 110.02 | 110.29 | 109.18 | 109.93 | +0.155% | 296,409 | +2.629% |
| 2026-09-28 | 109.60 | 110.15 | 109.11 | 109.76 | -0.733% | 258,160 | +2.788% |
| 2026-09-25 | 110.61 | 110.97 | 110.00 | 110.57 | +0.163% | 437,211 | +2.035% |
| 2026-09-24 | 109.89 | 110.84 | 109.75 | 110.39 | -0.271% | 1,252,973 | +2.201% |
| 2026-09-23 | 111.04 | 111.44 | 110.58 | 110.69 | -0.575% | 472,965 | +1.924% |
| 2026-09-22 | 111.30 | 111.64 | 110.63 | 111.33 | +0.551% | 334,048 | +1.338% |
| 2026-09-21 | 110.77 | 110.97 | 110.10 | 110.72 | +0.829% | 374,543 | +1.897% |
| 2026-09-18 | 110.25 | 110.25 | 109.32 | 109.81 | -0.055% | 433,094 | +2.741% |
| 2026-09-17 | 110.66 | 110.91 | 109.87 | 109.87 | +0.669% | 247,699 | +2.685% |
| 2026-09-16 | 109.65 | 110.40 | 108.20 | 109.14 | -0.156% | 314,715 | +3.372% |
| 2026-09-15 | 110.13 | 110.13 | 109.03 | 109.31 | -0.690% | 327,015 | +3.211% |
| 2026-09-14 | 110.27 | 110.61 | 109.90 | 110.07 | -1.300% | 232,185 | +2.498% |
| 2026-09-11 | 111.58 | 111.73 | 111.16 | 111.52 | +0.877% | 216,302 | +1.166% |
| 2026-09-10 | 110.94 | 111.61 | 110.45 | 110.55 | -1.162% | 335,766 | +2.053% |
| 2026-09-09 | 112.66 | 112.88 | 111.73 | 111.85 | -1.044% | 196,546 | +0.867% |
| 2026-09-08 | 113.46 | 113.59 | 112.89 | 113.03 | -0.370% | 273,010 | -0.186% |
| 2026-09-04 | 112.84 | 113.67 | 112.73 | 113.45 | +0.062% | 175,436 | -0.555% |
| 2026-09-03 | 112.94 | 113.38 | 112.08 | 113.38 | +1.079% | 169,707 | -0.494% |
| 2026-09-02 | 111.87 | 112.29 | 111.61 | 112.17 | +0.448% | 336,276 | +0.579% |
| 2026-09-01 | 112.30 | 112.84 | 111.51 | 111.67 | -1.308% | 400,437 | +1.030% |
| 2026-08-31 | 113.33 | 113.53 | 112.71 | 113.15 | -0.484% | 142,790 | -0.292% |
| 2026-08-28 | 115.61 | 115.61 | 113.67 | 113.70 | -1.678% | 142,499 | -0.774% |
| 2026-08-27 | 116.11 | 116.19 | 115.17 | 115.64 | +0.217% | 125,162 | -2.439% |
| 2026-08-26 | 114.32 | 115.63 | 114.32 | 115.39 | +0.786% | 103,616 | -2.227% |
| 2026-08-25 | 115.03 | 115.03 | 114.15 | 114.49 | +0.157% | 235,928 | -1.459% |
| 2026-08-24 | 115.06 | 115.06 | 113.99 | 114.31 | -0.987% | 208,009 | -1.303% |
| 2026-08-21 | 115.78 | 115.81 | 114.95 | 115.45 | +0.374% | 215,292 | -2.278% |
| 2026-08-20 | 115.53 | 116.19 | 114.93 | 115.02 | -1.033% | 133,189 | -1.913% |
| 2026-08-19 | 117.67 | 117.72 | 115.94 | 116.22 | -0.445% | 243,076 | -2.925% |
| 2026-08-18 | 118.05 | 118.31 | 116.70 | 116.74 | -1.990% | 212,343 | -3.358% |
| 2026-08-17 | 118.96 | 119.39 | 118.74 | 119.11 | +0.059% | 199,193 | -5.281% |
| 2026-08-14 | 118.73 | 119.15 | 118.56 | 119.04 | +0.363% | 159,487 | -5.225% |
| 2026-08-13 | 118.54 | 118.82 | 118.05 | 118.61 | +0.398% | 158,010 | -4.882% |
| 2026-08-12 | 118.38 | 118.57 | 117.78 | 118.14 | +0.656% | 119,338 | -4.503% |
| 2026-08-11 | 117.38 | 118.09 | 117.25 | 117.37 | +0.265% | 121,546 | -3.877% |
| 2026-08-10 | 117.48 | 117.75 | 117.02 | 117.06 | -0.273% | 151,698 | -3.622% |
| 2026-08-07 | 116.89 | 117.56 | 116.35 | 117.38 | +1.937% | 213,547 | -3.885% |
| 2026-08-06 | 115.32 | 116.61 | 114.96 | 115.15 | -0.061% | 203,110 | -2.023% |
| 2026-08-05 | 116.26 | 116.62 | 115.17 | 115.22 | -0.570% | 142,287 | -2.083% |
| 2026-08-04 | 114.23 | 116.11 | 114.05 | 115.88 | +2.268% | 317,236 | -2.641% |
| 2026-08-03 | 111.90 | 113.44 | 111.89 | 113.31 | +1.278% | 479,126 | -0.432% |
| 2026-07-31 | 112.77 | 112.82 | 110.96 | 111.88 | -0.071% | 135,825 | +0.840% |
| 2026-07-30 | 111.66 | 112.01 | 110.43 | 111.96 | +1.542% | 165,803 | +0.768% |
| 2026-07-29 | 112.34 | 112.44 | 110.05 | 110.26 | -2.208% | 131,639 | +2.322% |
| 2026-07-28 | 112.95 | 113.04 | 111.69 | 112.75 | -0.766% | 107,894 | +0.062% |
| 2026-07-27 | 114.05 | 114.54 | 112.43 | 113.62 | +0.389% | 244,791 | -0.704% |
| 2026-07-24 | 113.87 | 114.24 | 112.95 | 113.18 | -0.079% | 147,583 | -0.318% |
| 2026-07-23 | 112.68 | 113.73 | 112.34 | 113.27 | +0.124% | 171,991 | -0.397% |
| 2026-07-22 | 113.08 | 114.02 | 113.08 | 113.13 | -0.352% | 139,155 | -0.274% |
| 2026-07-21 | 112.63 | 113.59 | 112.29 | 113.53 | +1.475% | 89,600 | -0.625% |
| 2026-07-20 | 113.11 | 113.31 | 111.81 | 111.88 | -0.463% | 191,523 | +0.840% |
| 2026-07-17 | 111.75 | 113.16 | 111.29 | 112.40 | -0.636% | 160,842 | +0.374% |
| 2026-07-16 | 112.69 | 113.86 | 112.63 | 113.12 | -0.317% | 168,694 | -0.265% |
| 2026-07-15 | 113.98 | 114.22 | 112.48 | 113.48 | -0.088% | 124,536 | -0.582% |
| 2026-07-14 | 113.95 | 114.34 | 113.32 | 113.58 | +0.602% | 122,483 | -0.669% |
| 2026-07-13 | 113.53 | 113.91 | 112.55 | 112.90 | -1.060% | 191,361 | -0.071% |
| 2026-07-10 | 114.77 | 114.89 | 113.32 | 114.11 | -0.514% | 123,213 | -1.130% |
| 2026-07-09 | 114.13 | 115.41 | 114.10 | 114.70 | +1.477% | 221,903 | -1.639% |
| 2026-07-08 | 113.01 | 113.47 | 111.70 | 113.03 | -0.720% | 244,965 | -0.186% |
| 2026-07-07 | 115.38 | 115.52 | 113.26 | 113.85 | -1.811% | 330,987 | -0.905% |
| 2026-07-06 | 115.53 | 116.52 | 115.53 | 115.95 | +0.712% | 489,776 | -2.699% |
| 2026-07-02 | 116.73 | 117.59 | 114.03 | 115.13 | -0.810% | 490,638 | -2.006% |
| 2026-07-01 | 116.85 | 117.35 | 115.78 | 116.07 | -1.217% | 1,390,135 | -2.800% |
| 2026-06-30 | 116.24 | 117.60 | 116.09 | 117.50 | +1.337% | 667,500 | -3.983% |
| 2026-06-29 | 115.57 | 116.06 | 114.30 | 115.95 | +0.529% | 244,798 | -2.699% |
| 2026-06-26 | 115.21 | 115.95 | 114.67 | 115.34 | -0.586% | 340,146 | -2.185% |
| 2026-06-25 | 116.26 | 117.11 | 115.41 | 116.02 | +0.957% | 171,043 | -2.758% |
| 2026-06-24 | 114.57 | 116.08 | 114.43 | 114.92 | +0.332% | 298,077 | -1.827% |
| 2026-06-23 | 114.11 | 115.67 | 113.84 | 114.54 | -1.547% | 193,478 | -1.502% |
| 2026-06-22 | 116.02 | 116.52 | 115.64 | 116.34 | +0.588% | 200,805 | -3.026% |
| 2026-06-18 | 115.58 | 115.80 | 114.46 | 115.66 | +1.287% | 242,849 | -2.455% |
| 2026-06-17 | 115.35 | 116.49 | 114.02 | 114.19 | -1.023% | 211,680 | -1.200% |
| 2026-06-16 | 116.08 | 116.53 | 115.09 | 115.37 | -0.449% | 146,359 | -2.210% |
| 2026-06-15 | 116.80 | 116.92 | 115.69 | 115.89 | +0.827% | 245,339 | -2.649% |
| 2026-06-12 | 115.06 | 115.62 | 114.03 | 114.94 | +0.578% | 195,757 | -1.844% |
| 2026-06-11 | 111.84 | 114.45 | 111.84 | 114.28 | +2.992% | 269,146 | -1.278% |
| 2026-06-10 | 112.38 | 113.93 | 110.78 | 110.96 | -1.883% | 256,485 | +1.676% |
| 2026-06-09 | 113.44 | 114.70 | 109.83 | 113.09 | +0.605% | 213,794 | -0.239% |
| 2026-06-08 | 113.51 | 113.51 | 112.27 | 112.41 | -0.044% | 122,235 | +0.365% |
| 2026-06-05 | 114.50 | 114.50 | 111.97 | 112.46 | -2.691% | 161,527 | +0.320% |
| 2026-06-04 | 114.80 | 115.83 | 114.41 | 115.57 | +0.339% | 147,991 | -2.380% |
| 2026-06-03 | 114.62 | 115.47 | 114.02 | 115.18 | +0.148% | 709,354 | -2.049% |
| 2026-06-02 | 113.94 | 115.04 | 113.89 | 115.01 | +0.753% | 152,866 | -1.904% |
| 2026-06-01 | 113.45 | 114.54 | 112.62 | 114.15 | +0.070% | 270,367 | -1.165% |
| 2026-05-29 | 113.92 | 114.45 | 113.50 | 114.07 | +0.458% | 106,028 | -1.096% |
| 2026-05-28 | 113.07 | 114.10 | 112.29 | 113.55 | +0.176% | 171,189 | -0.643% |
| 2026-05-27 | 114.39 | 114.39 | 113.24 | 113.35 | -0.657% | 134,036 | -0.468% |
| 2026-05-26 | 113.11 | 114.10 | 112.58 | 114.10 | +2.030% | 539,987 | -1.122% |
| 2026-05-22 | 111.47 | 112.21 | 111.01 | 111.83 | +0.884% | 1,688,401 | +0.885% |
| 2026-05-21 | 110.09 | 111.31 | 109.38 | 110.85 | +0.226% | 219,055 | +1.777% |
| 2026-05-20 | 109.26 | 110.78 | 108.33 | 110.60 | +1.870% | 342,123 | +2.007% |
| 2026-05-19 | 108.98 | 109.25 | 107.75 | 108.57 | -0.976% | 166,471 | +3.915% |
| 2026-05-18 | 110.64 | 110.84 | 109.07 | 109.64 | -0.625% | 284,885 | +2.900% |
| 2026-05-15 | 111.17 | 111.18 | 110.05 | 110.33 | -1.877% | 219,160 | +2.257% |
| 2026-05-14 | 112.51 | 112.75 | 111.85 | 112.44 | +0.402% | 291,861 | +0.338% |
| 2026-05-13 | 112.40 | 112.45 | 111.04 | 111.99 | -0.036% | 158,014 | +0.741% |
| 2026-05-12 | 112.50 | 112.50 | 110.40 | 112.03 | -0.771% | 221,996 | +0.705% |
| 2026-05-11 | 112.84 | 113.19 | 112.60 | 112.90 | +0.160% | 259,503 | -0.071% |
| 2026-05-08 | 113.08 | 113.08 | 112.21 | 112.72 | +0.652% | 152,773 | +0.089% |
| 2026-05-07 | 114.59 | 114.70 | 111.77 | 111.99 | -1.330% | 265,226 | +0.741% |
| 2026-05-06 | 112.55 | 113.55 | 111.97 | 113.50 | +2.659% | 291,378 | -0.599% |
| 2026-05-05 | 109.83 | 110.66 | 109.71 | 110.56 | +1.571% | 371,813 | +2.044% |
| 2026-05-04 | 108.89 | 109.77 | 108.27 | 108.85 | -0.247% | 257,640 | +3.647% |
| 2026-05-01 | 109.59 | 109.59 | 108.81 | 109.12 | +0.377% | 341,179 | +3.391% |
| 2026-04-30 | 107.55 | 108.77 | 107.27 | 108.71 | +1.722% | 171,390 | +3.781% |
| 2026-04-29 | 107.55 | 107.75 | 106.29 | 106.87 | -0.715% | 140,859 | +5.568% |
| 2026-04-28 | 108.67 | 108.98 | 107.22 | 107.64 | -1.519% | 247,177 | +4.812% |
| 2026-04-27 | 109.69 | 109.95 | 108.79 | 109.30 | -0.265% | 194,680 | +3.220% |
| 2026-04-24 | 109.46 | 110.04 | 108.69 | 109.59 | +0.624% | 329,220 | +2.947% |
| 2026-04-23 | 108.98 | 109.59 | 107.53 | 108.91 | -0.266% | 260,511 | +3.590% |
| 2026-04-22 | 110.92 | 110.92 | 108.94 | 109.20 | -0.438% | 208,851 | +3.315% |
| 2026-04-21 | 110.71 | 111.58 | 109.32 | 109.68 | -0.670% | 211,743 | +2.863% |
| 2026-04-20 | 109.50 | 110.42 | 109.50 | 110.42 | +0.556% | 160,482 | +2.174% |
| 2026-04-17 | 108.80 | 110.44 | 108.56 | 109.81 | +2.206% | 483,405 | +2.741% |
| 2026-04-16 | 107.67 | 108.10 | 107.05 | 107.44 | +0.019% | 2,076,206 | +5.007% |
| 2026-04-15 | 107.72 | 108.03 | 106.88 | 107.42 | -0.195% | 241,858 | +5.027% |
| 2026-04-14 | 107.31 | 107.89 | 106.83 | 107.63 | +0.796% | 266,692 | +4.822% |
| 2026-04-13 | 104.88 | 106.92 | 104.88 | 106.78 | +1.357% | 471,911 | +5.656% |
| 2026-04-10 | 105.94 | 105.94 | 105.06 | 105.35 | -0.237% | 248,117 | +7.091% |
| 2026-04-09 | 105.23 | 106.11 | 104.88 | 105.60 | +0.028% | 232,463 | +6.837% |
| 2026-04-08 | 105.79 | 106.40 | 105.04 | 105.57 | +3.166% | 537,164 | +6.867% |
| 2026-04-07 | 101.79 | 102.87 | 101.40 | 102.33 | +0.166% | 363,299 | +10.251% |
| 2026-04-06 | 101.81 | 102.23 | 101.10 | 102.16 | +0.285% | 5,603,865 | +10.435% |
| 2026-04-02 | 99.88 | 102.89 | 99.69 | 101.87 | +0.128% | 780,071 | +10.749% |
| 2026-04-01 | 101.56 | 102.69 | 101.51 | 101.74 | +1.113% | 1,074,444 | +10.891% |
| 2026-03-31 | 98.44 | 101.16 | 98.24 | 100.62 | +3.497% | 1,036,305 | +12.125% |
| 2026-03-30 | 99.71 | 99.71 | 96.86 | 97.22 | -1.330% | 454,632 | +16.046% |
| 2026-03-27 | 99.73 | 99.89 | 98.34 | 98.53 | -1.735% | 888,236 | +14.503% |
| 2026-03-26 | 101.33 | 102.26 | 100.22 | 100.27 | -2.261% | 1,096,967 | +12.516% |
| 2026-03-25 | 102.81 | 103.20 | 101.47 | 102.59 | +1.024% | 4,832,151 | +9.972% |
| 2026-03-24 | 99.99 | 102.00 | 99.63 | 101.55 | +0.764% | 315,830 | +11.098% |
| 2026-03-23 | 100.70 | 102.50 | 100.47 | 100.78 | +2.087% | 329,804 | +11.947% |
| 2026-03-20 | 101.32 | 101.32 | 97.98 | 98.72 | -2.844% | 364,790 | +14.283% |
| 2026-03-19 | 99.65 | 102.22 | 99.65 | 101.61 | +0.574% | 197,175 | +11.032% |
| 2026-03-18 | 101.57 | 102.43 | 101.02 | 101.03 | -0.747% | 375,290 | +11.670% |
| 2026-03-17 | 101.05 | 102.14 | 100.96 | 101.79 | +0.922% | 169,684 | +10.836% |
| 2026-03-16 | 101.17 | 102.13 | 100.78 | 100.86 | +0.910% | 240,195 | +11.858% |
| 2026-03-13 | 100.84 | 101.43 | 99.55 | 99.95 | -0.190% | 201,562 | +12.876% |
| 2026-03-12 | 101.63 | 101.98 | 100.11 | 100.14 | -2.569% | 814,004 | +12.662% |
| 2026-03-11 | 102.52 | 103.38 | 101.96 | 102.78 | -0.223% | 187,260 | +9.768% |
| 2026-03-10 | 103.32 | 104.71 | 102.88 | 103.01 | -0.242% | 159,658 | +9.523% |
| 2026-03-09 | 100.60 | 103.38 | 99.57 | 103.26 | +1.814% | 228,745 | +9.258% |
| 2026-03-06 | 102.17 | 102.64 | 101.07 | 101.42 | -2.509% | 253,748 | +11.240% |
| 2026-03-05 | 104.80 | 105.59 | 102.92 | 104.03 | -1.636% | 284,412 | +8.449% |
| 2026-03-04 | 106.50 | 106.64 | 104.97 | 105.76 | +0.076% | 309,799 | +6.675% |
| 2026-03-03 | 105.33 | 106.23 | 103.27 | 105.68 | -2.184% | 364,313 | +6.756% |
| 2026-03-02 | 105.84 | 108.21 | 105.84 | 108.04 | +1.341% | 374,864 | +4.424% |
| 2026-02-27 | 105.81 | 106.61 | 105.39 | 106.61 | -0.560% | 142,220 | +5.825% |
| 2026-02-26 | 107.38 | 107.40 | 105.63 | 107.21 | +0.093% | 168,162 | +5.233% |
| 2026-02-25 | 107.02 | 107.39 | 106.50 | 107.11 | +0.866% | 151,025 | +5.331% |
| 2026-02-24 | 105.03 | 106.30 | 104.86 | 106.19 | +1.191% | 93,131 | +6.244% |
| 2026-02-23 | 106.00 | 106.00 | 104.30 | 104.94 | -1.530% | 82,623 | +7.509% |
| 2026-02-20 | 105.55 | 107.31 | 105.55 | 106.57 | +0.756% | 223,509 | +5.865% |
| 2026-02-19 | 104.96 | 105.77 | 104.81 | 105.77 | +0.380% | 110,985 | +6.665% |
| 2026-02-18 | 105.15 | 106.33 | 104.76 | 105.37 | +0.563% | 138,315 | +7.070% |
| 2026-02-17 | 104.11 | 105.14 | 103.26 | 104.78 | +0.431% | 177,290 | +7.673% |
| 2026-02-13 | 103.22 | 105.06 | 102.97 | 104.33 | +1.085% | 162,592 | +8.138% |
| 2026-02-12 | 105.73 | 106.36 | 102.98 | 103.21 | -1.592% | 265,414 | +9.311% |
| 2026-02-11 | 105.89 | 106.16 | 103.89 | 104.88 | -0.200% | 176,406 | +7.571% |
| 2026-02-10 | 105.44 | 105.66 | 104.92 | 105.09 | -0.294% | 133,807 | +7.356% |
| 2026-02-09 | 104.72 | 105.73 | 104.40 | 105.40 | +0.659% | 285,123 | +7.040% |
| 2026-02-06 | 102.41 | 104.80 | 102.41 | 104.71 | +3.663% | 374,309 | +7.745% |
| 2026-02-05 | 100.15 | 101.97 | 100.15 | 101.01 | -0.138% | 128,918 | +11.692% |
| 2026-02-04 | 102.38 | 102.55 | 99.66 | 101.15 | -0.590% | 187,071 | +11.537% |
| 2026-02-03 | 102.43 | 102.78 | 100.42 | 101.75 | -0.049% | 167,342 | +10.880% |
| 2026-02-02 | 100.35 | 102.19 | 100.35 | 101.80 | +1.092% | 209,518 | +10.825% |
| 2026-01-30 | 101.45 | 102.62 | 100.38 | 100.70 | -1.371% | 155,595 | +12.036% |
| 2026-01-29 | 103.29 | 103.29 | 100.88 | 102.10 | -0.739% | 220,234 | +10.500% |
| 2026-01-28 | 103.40 | 103.52 | 102.42 | 102.86 | -0.078% | 304,640 | +9.683% |
| 2026-01-27 | 102.94 | 103.17 | 102.54 | 102.94 | +0.195% | 188,136 | +9.598% |
| 2026-01-26 | 102.76 | 103.58 | 102.63 | 102.74 | +0.049% | 231,221 | +9.811% |
| 2026-01-23 | 103.61 | 103.61 | 102.37 | 102.69 | -0.993% | 173,485 | +9.865% |
| 2026-01-22 | 104.57 | 104.71 | 103.48 | 103.72 | +0.039% | 192,123 | +8.774% |
| 2026-01-21 | 103.12 | 104.24 | 102.52 | 103.68 | +1.379% | 290,711 | +8.816% |
| 2026-01-20 | 102.13 | 103.36 | 101.93 | 102.27 | -1.122% | 250,980 | +10.316% |
| 2026-01-16 | 103.74 | 103.99 | 103.04 | 103.43 | -0.174% | 195,149 | +9.079% |
| 2026-01-15 | 103.04 | 104.18 | 103.04 | 103.61 | +1.479% | 163,292 | +8.889% |
| 2026-01-14 | 102.32 | 102.49 | 101.64 | 102.10 | -0.254% | 604,487 | +10.500% |
| 2026-01-13 | 102.25 | 102.57 | 101.84 | 102.36 | +0.501% | 173,009 | +10.219% |
| 2026-01-12 | 100.97 | 101.95 | 100.85 | 101.85 | +0.493% | 233,389 | +10.771% |
| 2026-01-09 | 100.69 | 101.60 | 100.66 | 101.35 | +1.117% | 131,090 | +11.317% |
| 2026-01-08 | 100.83 | 101.02 | 99.90 | 100.23 | -0.684% | 202,644 | +12.561% |
| 2026-01-07 | 101.26 | 101.30 | 100.47 | 100.92 | -0.493% | 274,590 | +11.792% |
| 2026-01-06 | 99.51 | 101.42 | 99.05 | 101.42 | +1.786% | 338,014 | +11.240% |
| 2026-01-05 | 98.88 | 99.82 | 98.88 | 99.64 | +1.270% | 322,160 | +13.228% |
| 2026-01-02 | 97.49 | 98.47 | 97.26 | 98.39 | +1.559% | 273,473 | +14.666% |
| 2025-12-31 | 97.92 | 97.92 | 96.88 | 96.88 | -1.113% | 162,829 | +16.453% |
| 2025-12-30 | 98.48 | 98.50 | 97.95 | 97.97 | -0.447% | 174,749 | +15.158% |
| 2025-12-29 | 98.69 | 98.93 | 98.23 | 98.41 | -0.706% | 234,575 | +14.643% |
| 2025-12-26 | 99.19 | 99.44 | 98.80 | 99.11 | +0.020% | 131,504 | +13.833% |
| 2025-12-24 | 99.06 | 99.33 | 98.84 | 99.09 | +0.071% | 86,713 | +13.856% |
| 2025-12-23 | 98.92 | 99.23 | 98.59 | 99.02 | -0.242% | 182,398 | +13.937% |
| 2025-12-22 | 98.76 | 99.54 | 98.76 | 99.26 | +1.079% | 174,341 | +13.661% |
| 2025-12-19 | 97.22 | 98.20 | 97.22 | 98.20 | +1.195% | 201,970 | +14.888% |
| 2025-12-18 | 97.36 | 97.93 | 96.75 | 97.04 | +0.758% | 196,090 | +16.261% |
| 2025-12-17 | 97.22 | 97.99 | 96.23 | 96.31 | -0.814% | 336,547 | +17.143% |
| 2025-12-16 | 97.56 | 97.72 | 96.54 | 97.10 | -0.736% | 140,924 | +16.189% |
| 2025-12-15 | 98.66 | 98.73 | 97.61 | 97.82 | -0.357% | 190,474 | +15.334% |
| 2025-12-12 | 99.90 | 99.90 | 97.88 | 98.17 | -1.505% | 108,607 | +14.923% |
| 2025-12-11 | 98.61 | 99.79 | 98.61 | 99.67 | +0.962% | 190,684 | +13.194% |
| 2025-12-10 | 97.09 | 98.97 | 97.09 | 98.72 | +1.710% | 219,868 | +14.283% |
| 2025-12-09 | 96.83 | 97.81 | 96.83 | 97.06 | -0.144% | 145,448 | +16.237% |
| 2025-12-08 | 97.80 | 97.88 | 96.96 | 97.20 | -0.532% | 176,738 | +16.070% |
| 2025-12-05 | 97.71 | 98.13 | 97.38 | 97.72 | +0.102% | 170,930 | +15.452% |
| 2025-12-04 | 96.93 | 97.92 | 96.91 | 97.62 | +0.805% | 175,075 | +15.571% |
| 2025-12-03 | 96.17 | 97.00 | 96.10 | 96.84 | +0.394% | 442,622 | +16.501% |
| 2025-12-02 | 97.10 | 97.21 | 96.44 | 96.46 | -0.093% | 94,072 | +16.960% |
| 2025-12-01 | 96.19 | 97.38 | 96.19 | 96.55 | -0.842% | 152,485 | +16.851% |
| 2025-11-28 | 97.15 | 97.44 | 96.83 | 97.37 | +0.620% | 54,015 | +15.867% |
| 2025-11-26 | 96.13 | 97.48 | 96.11 | 96.77 | +0.634% | 178,231 | +16.586% |
| 2025-11-25 | 94.41 | 96.23 | 94.27 | 96.16 | +1.929% | 140,693 | +17.325% |
| 2025-11-24 | 93.67 | 94.67 | 93.46 | 94.34 | +0.985% | 218,995 | +19.589% |
| 2025-11-21 | 91.77 | 93.92 | 91.58 | 93.42 | +2.154% | 478,216 | +20.766% |
| 2025-11-20 | 94.37 | 94.84 | 91.30 | 91.45 | -1.857% | 166,896 | +23.368% |
| 2025-11-19 | 93.12 | 93.64 | 92.61 | 93.18 | +0.312% | 224,619 | +21.077% |
| 2025-11-18 | 92.22 | 93.37 | 91.98 | 92.89 | +0.075% | 328,218 | +21.455% |
| 2025-11-17 | 94.12 | 94.47 | 92.40 | 92.82 | -1.715% | 187,801 | +21.547% |
| 2025-11-14 | 93.27 | 95.11 | 93.27 | 94.44 | -0.095% | 182,950 | +19.462% |
| 2025-11-13 | 96.27 | 96.57 | 94.29 | 94.53 | -2.345% | 214,202 | +19.348% |
| 2025-11-12 | 96.66 | 97.42 | 96.66 | 96.80 | +0.363% | 93,125 | +16.550% |
| 2025-11-11 | 96.56 | 96.81 | 96.05 | 96.45 | -0.269% | 132,096 | +16.973% |
| 2025-11-10 | 96.76 | 97.05 | 95.76 | 96.71 | +0.771% | 183,280 | +16.658% |
| 2025-11-07 | 94.16 | 95.97 | 94.03 | 95.97 | +1.159% | 216,082 | +17.558% |
| 2025-11-06 | 95.84 | 95.92 | 94.40 | 94.87 | -0.867% | 166,176 | +18.921% |
| 2025-11-05 | 95.17 | 96.36 | 95.17 | 95.70 | +0.631% | 128,183 | +17.889% |
| 2025-11-04 | 94.84 | 95.58 | 94.61 | 95.10 | -0.917% | 202,421 | +18.633% |
| 2025-11-03 | 96.17 | 96.17 | 94.85 | 95.98 | -0.125% | 161,886 | +17.545% |
| 2025-10-31 | 95.84 | 96.37 | 95.44 | 96.10 | +0.692% | 156,391 | +17.399% |
| 2025-10-30 | 95.84 | 96.85 | 95.44 | 95.44 | -1.119% | 183,035 | +18.210% |
| 2025-10-29 | 96.79 | 97.67 | 96.11 | 96.52 | -0.454% | 195,228 | +16.888% |
| 2025-10-28 | 97.81 | 97.81 | 96.93 | 96.96 | -0.960% | 197,849 | +16.357% |
| 2025-10-27 | 98.20 | 98.23 | 97.55 | 97.90 | +0.617% | 187,954 | +15.240% |
| 2025-10-24 | 97.65 | 97.84 | 97.27 | 97.30 | +0.756% | 99,091 | +15.951% |
| 2025-10-23 | 95.32 | 96.70 | 95.25 | 96.57 | +1.738% | 125,797 | +16.827% |
| 2025-10-22 | 96.11 | 96.34 | 94.54 | 94.92 | -1.382% | 213,443 | +18.858% |
| 2025-10-21 | 95.63 | 96.50 | 95.31 | 96.25 | +0.606% | 202,945 | +17.216% |
| 2025-10-20 | 95.37 | 95.85 | 95.21 | 95.67 | +1.099% | 153,043 | +17.926% |
| 2025-10-17 | 94.48 | 94.99 | 93.98 | 94.63 | +0.063% | 206,306 | +19.222% |
| 2025-10-16 | 96.01 | 96.01 | 94.17 | 94.57 | -1.139% | 147,746 | +19.298% |
| 2025-10-15 | 96.33 | 96.66 | 94.99 | 95.66 | +0.021% | 95,903 | +17.939% |
| 2025-10-14 | 93.99 | 96.16 | 93.95 | 95.64 | +0.631% | 154,231 | +17.963% |
| 2025-10-13 | 94.33 | 95.35 | 94.33 | 95.04 | +2.073% | 176,899 | +18.708% |
| 2025-10-10 | 95.88 | 96.12 | 93.10 | 93.11 | -2.706% | 166,230 | +21.169% |
| 2025-10-09 | 96.81 | 96.82 | 95.47 | 95.70 | -1.065% | 170,401 | +17.889% |
| 2025-10-08 | 96.08 | 96.81 | 95.57 | 96.73 | +1.224% | 191,539 | +16.634% |
| 2025-10-07 | 96.91 | 96.91 | 95.04 | 95.56 | -1.097% | 132,773 | +18.062% |
| 2025-10-06 | 96.95 | 97.18 | 96.26 | 96.62 | +0.176% | 120,958 | +16.767% |
| 2025-10-03 | 96.58 | 97.04 | 96.21 | 96.45 | +0.208% | 127,789 | +16.973% |
| 2025-10-02 | 96.17 | 96.40 | 95.53 | 96.25 | +0.177% | 113,576 | +17.216% |
| 2025-10-01 | 95.57 | 96.25 | 95.56 | 96.08 | +0.198% | 126,478 | +17.423% |
| 2025-09-30 | 95.84 | 96.17 | 95.10 | 95.89 | +0.010% | 165,524 | +17.656% |
| 2025-09-29 | 96.41 | 96.41 | 95.68 | 95.88 | -0.125% | 138,074 | +17.668% |
| 2025-09-26 | 95.32 | 96.07 | 95.19 | 96.00 | +1.021% | 114,734 | +17.521% |
| 2025-09-25 | 94.78 | 95.19 | 94.42 | 95.03 | -0.607% | 204,062 | +18.720% |
| 2025-09-24 | 96.76 | 96.99 | 95.56 | 95.61 | -1.045% | 94,425 | +18.000% |
| 2025-09-23 | 96.86 | 97.52 | 96.43 | 96.62 | -0.124% | 207,094 | +16.767% |
| 2025-09-22 | 96.40 | 96.90 | 96.08 | 96.74 | +0.083% | 493,480 | +16.622% |
| 2025-09-19 | 97.37 | 97.37 | 96.40 | 96.66 | -0.596% | 103,850 | +16.718% |
| 2025-09-18 | 96.47 | 97.40 | 96.30 | 97.24 | +1.366% | 159,093 | +16.022% |
| 2025-09-17 | 96.40 | 97.40 | 95.25 | 95.93 | -0.146% | 184,684 | +17.607% |
| 2025-09-16 | 96.49 | 96.54 | 95.60 | 96.07 | -0.559% | 157,652 | +17.435% |
| 2025-09-15 | 96.73 | 97.18 | 96.48 | 96.61 | +0.218% | 149,765 | +16.779% |
| 2025-09-12 | 97.34 | 97.34 | 96.40 | 96.40 | -1.219% | 112,694 | +17.033% |
| 2025-09-11 | 96.18 | 97.59 | 96.18 | 97.59 | +1.868% | 214,598 | +15.606% |
| 2025-09-10 | 96.07 | 96.56 | 95.41 | 95.80 | -0.052% | 128,909 | +17.766% |
| 2025-09-09 | 96.66 | 96.66 | 95.55 | 95.85 | -0.971% | 183,790 | +17.705% |
| 2025-09-08 | 96.83 | 96.94 | 96.15 | 96.79 | +0.114% | 296,491 | +16.562% |
| 2025-09-05 | 96.60 | 97.42 | 95.81 | 96.68 | +0.551% | 257,661 | +16.694% |
| 2025-09-04 | 95.01 | 96.15 | 94.78 | 96.15 | +1.553% | 162,684 | +17.337% |
| 2025-09-03 | 94.76 | 95.11 | 94.13 | 94.68 | -0.179% | 152,247 | +19.159% |
| 2025-09-02 | 94.17 | 94.88 | 94.00 | 94.85 | -0.273% | 201,099 | +18.946% |
| 2025-08-29 | 95.90 | 95.94 | 94.78 | 95.11 | -0.886% | 128,098 | +18.621% |
| 2025-08-28 | 95.79 | 96.01 | 95.40 | 95.96 | +0.598% | 198,059 | +17.570% |
| 2025-08-27 | 94.78 | 95.66 | 94.69 | 95.39 | +0.559% | 185,861 | +18.272% |
| 2025-08-26 | 94.53 | 95.10 | 94.53 | 94.86 | +0.647% | 108,832 | +18.933% |
| 2025-08-25 | 94.98 | 94.98 | 94.25 | 94.25 | -0.956% | 152,883 | +19.703% |
| 2025-08-22 | 93.29 | 95.65 | 93.26 | 95.16 | +2.422% | 365,835 | +18.558% |
| 2025-08-21 | 92.48 | 93.02 | 92.33 | 92.91 | -0.054% | 155,741 | +21.429% |
| 2025-08-20 | 93.14 | 93.39 | 92.31 | 92.96 | -0.524% | 144,819 | +21.364% |
| 2025-08-19 | 93.59 | 94.17 | 93.18 | 93.45 | -0.118% | 198,175 | +20.728% |
| 2025-08-18 | 93.25 | 93.61 | 93.25 | 93.56 | +0.419% | 155,313 | +20.586% |
| 2025-08-15 | 93.67 | 93.75 | 93.11 | 93.17 | -0.513% | 150,662 | +21.090% |
| 2025-08-14 | 93.96 | 93.97 | 93.26 | 93.65 | -1.421% | 224,025 | +20.470% |
| 2025-08-13 | 94.39 | 95.08 | 93.73 | 95.00 | +1.107% | 194,718 | +18.758% |
| 2025-08-12 | 92.38 | 94.00 | 92.23 | 93.96 | +2.364% | 187,536 | +20.072% |
| 2025-08-11 | 92.23 | 92.49 | 91.70 | 91.79 | -0.466% | 138,461 | +22.911% |
| 2025-08-08 | 92.68 | 92.93 | 92.09 | 92.22 | -0.087% | 154,777 | +22.338% |
| 2025-08-07 | 93.65 | 93.65 | 91.86 | 92.30 | -0.421% | 383,757 | +22.232% |
| 2025-08-06 | 92.91 | 92.91 | 92.15 | 92.69 | -0.194% | 203,106 | +21.718% |
| 2025-08-05 | 93.25 | 93.34 | 92.14 | 92.87 | -0.118% | 310,645 | +21.482% |
| 2025-08-04 | 92.46 | 92.99 | 92.26 | 92.98 | +1.296% | 498,230 | +21.338% |
| 2025-08-01 | 91.84 | 92.14 | 90.44 | 91.79 | -1.333% | 400,145 | +22.911% |
| 2025-07-31 | 93.91 | 94.30 | 92.83 | 93.03 | -1.368% | 141,776 | +21.273% |
| 2025-07-30 | 94.63 | 95.16 | 93.81 | 94.32 | -0.053% | 174,924 | +19.614% |
| 2025-07-29 | 94.91 | 94.91 | 94.12 | 94.37 | -0.042% | 136,298 | +19.551% |
| 2025-07-28 | 94.98 | 94.98 | 94.19 | 94.41 | -0.222% | 120,685 | +19.500% |
| 2025-07-25 | 94.01 | 94.68 | 93.63 | 94.62 | +1.328% | 155,646 | +19.235% |
| 2025-07-24 | 93.70 | 93.92 | 93.33 | 93.38 | -0.575% | 184,251 | +20.818% |
| 2025-07-23 | 93.72 | 94.00 | 93.54 | 93.92 | +0.881% | 600,338 | +20.124% |
| 2025-07-22 | 92.31 | 93.27 | 92.01 | 93.10 | +1.119% | 168,835 | +21.182% |
| 2025-07-21 | 92.99 | 93.03 | 92.04 | 92.07 | -0.787% | 195,491 | +22.537% |
| 2025-07-18 | 93.36 | 93.36 | 92.51 | 92.80 | -0.065% | 213,080 | +21.573% |
| 2025-07-17 | 91.73 | 93.06 | 91.73 | 92.86 | +1.265% | 151,158 | +21.495% |
| 2025-07-16 | 91.69 | 91.82 | 90.36 | 91.70 | +0.460% | 179,292 | +23.032% |
| 2025-07-15 | 93.07 | 93.07 | 91.22 | 91.28 | -1.617% | 181,744 | +23.598% |
| 2025-07-14 | 92.16 | 92.79 | 92.06 | 92.78 | +0.575% | 170,648 | +21.599% |
| 2025-07-11 | 92.56 | 92.68 | 92.17 | 92.25 | -1.030% | 144,018 | +22.298% |
| 2025-07-10 | 92.90 | 93.71 | 92.73 | 93.21 | +0.344% | 184,382 | +21.039% |
| 2025-07-09 | 92.82 | 92.91 | 92.19 | 92.89 | +0.541% | 365,386 | +21.455% |
| 2025-07-08 | 92.28 | 92.81 | 92.08 | 92.39 | +0.195% | 263,117 | +22.113% |
| 2025-07-07 | 92.51 | 93.03 | 91.53 | 92.21 | -0.881% | 241,576 | +22.351% |
| 2025-07-03 | 92.67 | 93.17 | 92.67 | 93.03 | +0.758% | 137,626 | +21.273% |
| 2025-07-02 | 91.61 | 92.33 | 91.27 | 92.33 | +0.808% | 373,897 | +22.192% |
| 2025-07-01 | 90.69 | 92.10 | 90.69 | 91.59 | +0.670% | 608,786 | +23.179% |
| 2025-06-30 | 91.23 | 91.23 | 90.66 | 90.98 | +0.132% | 285,643 | +24.005% |
| 2025-06-27 | 90.67 | 91.47 | 90.36 | 90.86 | +0.509% | 223,401 | +24.169% |
| 2025-06-26 | 89.78 | 90.57 | 89.60 | 90.40 | +1.186% | 234,723 | +24.801% |
| 2025-06-25 | 90.25 | 90.25 | 89.21 | 89.34 | -0.656% | 162,363 | +26.282% |
| 2025-06-24 | 89.63 | 90.17 | 89.26 | 89.93 | +1.000% | 190,522 | +25.453% |
| 2025-06-23 | 88.13 | 89.11 | 87.34 | 89.04 | +0.758% | 209,534 | +26.707% |
| 2025-06-20 | 88.76 | 89.05 | 87.89 | 88.37 | -0.068% | 254,161 | +27.668% |
| 2025-06-18 | 88.32 | 89.18 | 88.22 | 88.43 | +0.272% | 192,285 | +27.581% |
| 2025-06-17 | 88.26 | 88.71 | 88.05 | 88.19 | -0.676% | 158,584 | +27.928% |
| 2025-06-16 | 88.57 | 89.37 | 88.44 | 88.79 | +0.967% | 182,854 | +27.064% |
| 2025-06-13 | 88.39 | 89.06 | 87.67 | 87.94 | -1.732% | 266,923 | +28.292% |
| 2025-06-12 | 88.77 | 89.49 | 88.70 | 89.49 | +0.258% | 179,661 | +26.070% |
| 2025-06-11 | 89.99 | 90.15 | 89.02 | 89.26 | -0.524% | 141,502 | +26.395% |
| 2025-06-10 | 90.16 | 90.21 | 89.44 | 89.73 | -0.167% | 225,066 | +25.733% |
| 2025-06-09 | 90.26 | 90.36 | 89.64 | 89.88 | -0.156% | 186,470 | +25.523% |
| 2025-06-06 | 89.97 | 90.10 | 89.57 | 90.02 | +0.829% | 144,001 | +25.328% |
| 2025-06-05 | 89.48 | 89.85 | 88.83 | 89.28 | -0.056% | 192,915 | +26.366% |
| 2025-06-04 | 89.50 | 89.82 | 89.33 | 89.33 | +0.034% | 195,442 | +26.296% |
| 2025-06-03 | 88.36 | 89.44 | 88.17 | 89.30 | +1.201% | 272,810 | +26.338% |
| 2025-06-02 | 88.03 | 88.24 | 86.76 | 88.24 | +0.170% | 656,758 | +27.856% |
| 2025-05-30 | 87.90 | 88.41 | 87.18 | 88.09 | -0.238% | 165,201 | +28.074% |
| 2025-05-29 | 88.95 | 88.95 | 87.66 | 88.30 | +0.193% | 135,509 | +27.769% |
| 2025-05-28 | 89.24 | 89.27 | 88.09 | 88.13 | -1.387% | 145,172 | +28.015% |
| 2025-05-27 | 88.57 | 89.37 | 88.01 | 89.37 | +2.172% | 272,239 | +26.239% |
| 2025-05-23 | 86.24 | 87.75 | 86.20 | 87.47 | -0.103% | 241,748 | +28.981% |
| 2025-05-22 | 87.57 | 88.11 | 87.20 | 87.56 | -0.262% | 212,614 | +28.849% |
| 2025-05-21 | 89.14 | 89.37 | 87.70 | 87.79 | -2.477% | 158,829 | +28.511% |
| 2025-05-20 | 90.04 | 90.34 | 89.67 | 90.02 | -0.288% | 180,891 | +25.328% |
| 2025-05-19 | 89.27 | 90.35 | 89.27 | 90.28 | -0.408% | 132,912 | +24.967% |
| 2025-05-16 | 89.61 | 90.65 | 89.32 | 90.65 | +1.217% | 193,304 | +24.457% |
| 2025-05-15 | 89.14 | 89.56 | 88.60 | 89.56 | +0.179% | 249,870 | +25.971% |
| 2025-05-14 | 89.66 | 89.87 | 89.32 | 89.40 | -0.212% | 877,285 | +26.197% |
| 2025-05-13 | 89.19 | 89.93 | 89.19 | 89.59 | +0.550% | 315,785 | +25.929% |
| 2025-05-12 | 89.19 | 89.50 | 88.21 | 89.10 | +3.556% | 385,498 | +26.622% |
| 2025-05-09 | 86.37 | 86.54 | 85.71 | 86.04 | -0.186% | 178,121 | +31.125% |
| 2025-05-08 | 86.04 | 87.03 | 85.64 | 86.20 | +1.067% | 243,733 | +30.882% |
| 2025-05-07 | 85.26 | 85.65 | 84.68 | 85.29 | +0.282% | 251,949 | +32.278% |
| 2025-05-06 | 84.85 | 85.65 | 84.53 | 85.05 | -0.747% | 201,377 | +32.651% |
| 2025-05-05 | 85.13 | 86.25 | 85.13 | 85.69 | -0.047% | 205,994 | +31.661% |
| 2025-05-02 | 84.79 | 86.03 | 84.75 | 85.73 | +2.634% | 251,001 | +31.599% |
| 2025-05-01 | 83.46 | 84.47 | 83.02 | 83.53 | +0.675% | 213,338 | +35.065% |
| 2025-04-30 | 81.68 | 83.13 | 80.94 | 82.97 | +0.012% | 263,221 | +35.977% |
| 2025-04-29 | 82.22 | 83.39 | 81.91 | 82.96 | +0.667% | 3,270,308 | +35.993% |
| 2025-04-28 | 82.19 | 82.92 | 81.54 | 82.41 | +0.451% | 293,735 | +36.901% |
| 2025-04-25 | 81.83 | 82.33 | 81.45 | 82.04 | -0.413% | 209,049 | +37.518% |
| 2025-04-24 | 80.82 | 82.50 | 80.52 | 82.38 | +2.285% | 250,874 | +36.951% |
| 2025-04-23 | 81.55 | 82.99 | 80.22 | 80.54 | +1.679% | 384,733 | +40.079% |
| 2025-04-22 | 78.20 | 79.47 | 78.13 | 79.21 | +2.564% | 331,059 | +42.432% |
| 2025-04-21 | 78.63 | 78.65 | 76.43 | 77.23 | -2.708% | 880,064 | +46.083% |
| 2025-04-17 | 79.06 | 79.83 | 78.73 | 79.38 | +0.864% | 197,165 | +42.126% |
| 2025-04-16 | 79.34 | 79.83 | 77.83 | 78.70 | -1.539% | 325,396 | +43.355% |
| 2025-04-15 | 79.82 | 80.86 | 79.69 | 79.93 | 0.000% | 274,141 | +41.149% |