IJS
iShares S&P Small-Cap 600 Value ETF
stockNYSEETF
Market OpenOct 5, 2026 10:10:19 AM EDT
130.57USD+0.138%(+0.18)69,561
130.88Bid130.95Ask0.07SpreadPre-marketOct 5, 2026 9:07:30 AM EDT
130.50USD+0.084%(+0.11)
IJS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 130.04 | 130.57 | 129.46 | 130.57 | +0.138% | 69,561 | 0.000% |
| 2026-10-02 | 130.33 | 131.27 | 130.15 | 130.39 | +0.929% | 413,156 | +0.138% |
| 2026-10-01 | 128.14 | 129.29 | 127.06 | 129.19 | +0.851% | 952,603 | +1.068% |
| 2026-09-30 | 129.41 | 129.41 | 128.04 | 128.10 | -0.659% | 229,949 | +1.928% |
| 2026-09-29 | 129.47 | 129.63 | 128.26 | 128.95 | -0.402% | 194,064 | +1.256% |
| 2026-09-28 | 129.93 | 130.25 | 128.93 | 129.47 | -0.774% | 238,600 | +0.850% |
| 2026-09-25 | 130.21 | 130.98 | 129.65 | 130.48 | +0.423% | 208,725 | +0.069% |
| 2026-09-24 | 130.17 | 130.47 | 129.21 | 129.93 | -0.223% | 157,085 | +0.493% |
| 2026-09-23 | 131.44 | 131.44 | 130.21 | 130.22 | -1.154% | 193,706 | +0.269% |
| 2026-09-22 | 132.21 | 132.93 | 131.58 | 131.74 | +0.335% | 231,893 | -0.888% |
| 2026-09-21 | 132.00 | 132.00 | 131.15 | 131.30 | -0.038% | 193,110 | -0.556% |
| 2026-09-18 | 131.92 | 131.92 | 130.69 | 131.35 | -0.666% | 231,604 | -0.594% |
| 2026-09-17 | 133.68 | 133.68 | 132.20 | 132.23 | 0.000% | 173,986 | -1.255% |
| 2026-09-16 | 133.39 | 133.96 | 131.06 | 132.23 | -0.713% | 131,956 | -1.255% |
| 2026-09-15 | 133.62 | 133.77 | 133.01 | 133.18 | -0.708% | 338,985 | -1.960% |
| 2026-09-14 | 134.05 | 134.85 | 133.84 | 134.13 | -0.401% | 183,312 | -2.654% |
| 2026-09-11 | 135.05 | 135.38 | 134.13 | 134.67 | +0.575% | 1,639,301 | -3.044% |
| 2026-09-10 | 134.42 | 134.51 | 133.52 | 133.90 | -0.837% | 268,493 | -2.487% |
| 2026-09-09 | 135.74 | 136.04 | 134.80 | 135.03 | -0.772% | 172,031 | -3.303% |
| 2026-09-08 | 137.07 | 137.44 | 135.99 | 136.08 | -1.062% | 218,523 | -4.049% |
| 2026-09-04 | 136.19 | 137.72 | 136.05 | 137.54 | +0.629% | 174,926 | -5.068% |
| 2026-09-03 | 137.38 | 137.61 | 136.03 | 136.68 | +0.073% | 304,267 | -4.470% |
| 2026-09-02 | 135.43 | 137.12 | 135.35 | 136.58 | +1.110% | 114,095 | -4.400% |
| 2026-09-01 | 136.04 | 136.52 | 134.79 | 135.08 | -1.127% | 173,646 | -3.339% |
| 2026-08-31 | 137.27 | 137.31 | 136.34 | 136.62 | -0.662% | 160,638 | -4.428% |
| 2026-08-28 | 138.35 | 138.80 | 137.35 | 137.53 | -0.369% | 132,699 | -5.061% |
| 2026-08-27 | 137.40 | 138.22 | 137.31 | 138.04 | +0.080% | 234,988 | -5.411% |
| 2026-08-26 | 137.92 | 138.27 | 137.28 | 137.93 | +0.102% | 79,123 | -5.336% |
| 2026-08-25 | 138.36 | 138.36 | 137.23 | 137.79 | -0.058% | 233,490 | -5.240% |
| 2026-08-24 | 138.34 | 138.74 | 137.61 | 137.87 | -0.405% | 277,789 | -5.295% |
| 2026-08-21 | 138.32 | 138.54 | 137.60 | 138.43 | +0.669% | 105,844 | -5.678% |
| 2026-08-20 | 137.61 | 138.11 | 137.38 | 137.51 | -0.844% | 125,353 | -5.047% |
| 2026-08-19 | 138.95 | 139.83 | 138.51 | 138.68 | +0.398% | 103,978 | -5.848% |
| 2026-08-18 | 139.36 | 139.36 | 138.13 | 138.13 | -1.173% | 108,998 | -5.473% |
| 2026-08-17 | 140.38 | 140.38 | 139.63 | 139.77 | -0.647% | 105,547 | -6.582% |
| 2026-08-14 | 140.17 | 141.18 | 139.97 | 140.68 | +0.314% | 80,491 | -7.187% |
| 2026-08-13 | 139.67 | 140.33 | 139.46 | 140.24 | +0.849% | 115,075 | -6.895% |
| 2026-08-12 | 138.99 | 139.36 | 138.04 | 139.06 | +0.354% | 150,458 | -6.105% |
| 2026-08-11 | 138.38 | 139.22 | 138.38 | 138.57 | +0.304% | 260,260 | -5.773% |
| 2026-08-10 | 138.84 | 138.84 | 137.97 | 138.15 | -0.747% | 168,908 | -5.487% |
| 2026-08-07 | 138.31 | 139.54 | 138.12 | 139.19 | +0.965% | 136,132 | -6.193% |
| 2026-08-06 | 139.25 | 139.30 | 137.77 | 137.86 | -0.627% | 323,030 | -5.288% |
| 2026-08-05 | 140.19 | 140.22 | 138.71 | 138.73 | -1.098% | 177,727 | -5.882% |
| 2026-08-04 | 138.28 | 140.39 | 138.09 | 140.27 | +1.513% | 326,957 | -6.915% |
| 2026-08-03 | 136.49 | 138.25 | 136.49 | 138.18 | +1.633% | 186,944 | -5.507% |
| 2026-07-31 | 136.24 | 136.54 | 134.56 | 135.96 | +0.088% | 139,426 | -3.964% |
| 2026-07-30 | 136.44 | 136.60 | 134.49 | 135.84 | -0.015% | 235,973 | -3.880% |
| 2026-07-29 | 136.98 | 137.52 | 135.66 | 135.86 | -1.013% | 222,630 | -3.894% |
| 2026-07-28 | 136.48 | 137.47 | 136.48 | 137.25 | +0.771% | 119,783 | -4.867% |
| 2026-07-27 | 136.66 | 137.29 | 135.78 | 136.20 | +0.236% | 323,581 | -4.134% |
| 2026-07-24 | 136.03 | 137.11 | 135.60 | 135.88 | +0.177% | 382,757 | -3.908% |
| 2026-07-23 | 135.98 | 136.41 | 135.00 | 135.64 | -0.985% | 165,455 | -3.738% |
| 2026-07-22 | 137.19 | 138.01 | 136.74 | 136.99 | -0.255% | 156,878 | -4.686% |
| 2026-07-21 | 136.41 | 137.35 | 135.97 | 137.34 | +1.008% | 168,622 | -4.929% |
| 2026-07-20 | 137.11 | 137.29 | 135.92 | 135.97 | -0.708% | 154,832 | -3.971% |
| 2026-07-17 | 137.09 | 138.31 | 136.31 | 136.94 | -0.847% | 192,025 | -4.652% |
| 2026-07-16 | 136.20 | 138.60 | 136.20 | 138.11 | +1.380% | 203,277 | -5.459% |
| 2026-07-15 | 135.78 | 137.14 | 135.78 | 136.23 | +0.613% | 177,255 | -4.155% |
| 2026-07-14 | 135.90 | 136.48 | 134.99 | 135.40 | +0.170% | 184,897 | -3.567% |
| 2026-07-13 | 135.15 | 136.01 | 134.89 | 135.17 | +0.133% | 257,541 | -3.403% |
| 2026-07-10 | 134.76 | 135.29 | 134.49 | 134.99 | +0.491% | 104,564 | -3.274% |
| 2026-07-09 | 133.31 | 134.84 | 133.18 | 134.33 | +1.259% | 152,866 | -2.799% |
| 2026-07-08 | 133.63 | 133.70 | 132.04 | 132.66 | -1.243% | 183,629 | -1.575% |
| 2026-07-07 | 135.48 | 135.80 | 134.14 | 134.33 | -0.768% | 270,416 | -2.799% |
| 2026-07-06 | 135.64 | 136.09 | 135.20 | 135.37 | -0.059% | 444,608 | -3.546% |
| 2026-07-02 | 137.01 | 137.58 | 134.46 | 135.45 | -0.769% | 287,914 | -3.603% |
| 2026-07-01 | 136.39 | 138.00 | 136.39 | 136.50 | -0.132% | 1,424,086 | -4.344% |
| 2026-06-30 | 136.22 | 137.06 | 135.77 | 136.68 | +0.249% | 195,665 | -4.470% |
| 2026-06-29 | 136.22 | 136.64 | 135.13 | 136.34 | -0.431% | 146,056 | -4.232% |
| 2026-06-26 | 134.94 | 137.07 | 134.94 | 136.93 | +0.973% | 857,668 | -4.645% |
| 2026-06-25 | 134.87 | 136.23 | 134.77 | 135.61 | +1.171% | 284,010 | -3.717% |
| 2026-06-24 | 132.80 | 134.61 | 132.80 | 134.04 | +1.002% | 1,050,976 | -2.589% |
| 2026-06-23 | 131.80 | 133.26 | 131.80 | 132.71 | -0.226% | 165,153 | -1.613% |
| 2026-06-22 | 133.53 | 133.92 | 132.97 | 133.01 | -0.233% | 148,909 | -1.834% |
| 2026-06-18 | 132.78 | 133.64 | 132.42 | 133.32 | +1.608% | 277,168 | -2.063% |
| 2026-06-17 | 133.54 | 134.24 | 130.90 | 131.21 | -1.789% | 280,740 | -0.488% |
| 2026-06-16 | 134.57 | 135.43 | 133.30 | 133.60 | -0.506% | 208,374 | -2.268% |
| 2026-06-15 | 135.63 | 136.22 | 134.01 | 134.28 | -0.871% | 237,292 | -2.763% |
| 2026-06-12 | 134.41 | 136.18 | 134.28 | 135.46 | +1.067% | 253,706 | -3.610% |
| 2026-06-11 | 132.56 | 134.12 | 131.82 | 134.03 | +1.808% | 236,583 | -2.582% |
| 2026-06-10 | 132.24 | 133.78 | 131.58 | 131.65 | -0.551% | 261,153 | -0.820% |
| 2026-06-09 | 132.27 | 134.20 | 130.18 | 132.38 | +0.953% | 489,326 | -1.367% |
| 2026-06-08 | 131.25 | 132.23 | 131.00 | 131.13 | +0.737% | 480,154 | -0.427% |
| 2026-06-05 | 132.00 | 132.23 | 129.77 | 130.17 | -1.744% | 183,091 | +0.307% |
| 2026-06-04 | 131.29 | 132.66 | 131.21 | 132.48 | +1.370% | 363,743 | -1.442% |
| 2026-06-03 | 131.90 | 131.90 | 130.62 | 130.69 | -1.217% | 4,205,227 | -0.092% |
| 2026-06-02 | 130.99 | 132.55 | 130.99 | 132.30 | +1.070% | 232,113 | -1.308% |
| 2026-06-01 | 130.04 | 131.06 | 129.33 | 130.90 | +0.161% | 435,156 | -0.252% |
| 2026-05-29 | 131.50 | 131.64 | 130.58 | 130.69 | -0.767% | 166,873 | -0.092% |
| 2026-05-28 | 131.11 | 131.83 | 130.47 | 131.70 | +0.175% | 211,308 | -0.858% |
| 2026-05-27 | 131.33 | 132.41 | 131.22 | 131.47 | +0.351% | 246,261 | -0.685% |
| 2026-05-26 | 130.23 | 131.19 | 130.15 | 131.01 | +1.213% | 506,971 | -0.336% |
| 2026-05-22 | 128.74 | 129.62 | 128.54 | 129.44 | +0.873% | 2,659,660 | +0.873% |
| 2026-05-21 | 127.07 | 128.67 | 125.87 | 128.32 | +0.509% | 156,029 | +1.753% |
| 2026-05-20 | 125.56 | 127.71 | 124.70 | 127.67 | +2.152% | 134,361 | +2.271% |
| 2026-05-19 | 125.86 | 125.86 | 124.61 | 124.98 | -0.975% | 219,597 | +4.473% |
| 2026-05-18 | 125.76 | 127.07 | 125.61 | 126.21 | +0.454% | 265,310 | +3.455% |
| 2026-05-15 | 126.49 | 126.49 | 125.52 | 125.64 | -1.366% | 196,432 | +3.924% |
| 2026-05-14 | 127.21 | 128.28 | 127.15 | 127.38 | +0.656% | 251,618 | +2.504% |
| 2026-05-13 | 127.22 | 127.22 | 126.13 | 126.55 | -0.441% | 122,779 | +3.177% |
| 2026-05-12 | 128.31 | 128.31 | 126.10 | 127.11 | -1.059% | 194,796 | +2.722% |
| 2026-05-11 | 130.14 | 130.36 | 128.40 | 128.47 | -1.009% | 153,683 | +1.635% |
| 2026-05-08 | 129.68 | 130.15 | 128.93 | 129.78 | +0.449% | 111,668 | +0.609% |
| 2026-05-07 | 130.56 | 130.85 | 129.11 | 129.20 | -0.745% | 207,070 | +1.060% |
| 2026-05-06 | 129.98 | 130.54 | 129.68 | 130.17 | +0.681% | 126,652 | +0.307% |
| 2026-05-05 | 128.11 | 129.70 | 128.11 | 129.29 | +1.190% | 327,079 | +0.990% |
| 2026-05-04 | 129.04 | 129.31 | 127.11 | 127.77 | -1.237% | 354,470 | +2.191% |
| 2026-05-01 | 129.63 | 129.78 | 128.73 | 129.37 | +0.062% | 414,348 | +0.928% |
| 2026-04-30 | 127.59 | 129.69 | 127.43 | 129.29 | +1.285% | 241,713 | +0.990% |
| 2026-04-29 | 128.54 | 128.93 | 127.30 | 127.65 | -0.816% | 172,558 | +2.288% |
| 2026-04-28 | 129.16 | 130.03 | 128.42 | 128.70 | -0.279% | 679,716 | +1.453% |
| 2026-04-27 | 128.79 | 129.84 | 128.79 | 129.06 | +0.350% | 252,613 | +1.170% |
| 2026-04-24 | 128.33 | 128.94 | 127.61 | 128.61 | +0.469% | 277,419 | +1.524% |
| 2026-04-23 | 127.97 | 128.51 | 126.58 | 128.01 | +0.063% | 238,516 | +2.000% |
| 2026-04-22 | 128.74 | 128.74 | 127.55 | 127.93 | +0.180% | 150,339 | +2.064% |
| 2026-04-21 | 128.56 | 129.57 | 127.35 | 127.70 | -0.499% | 288,857 | +2.247% |
| 2026-04-20 | 126.91 | 128.53 | 126.91 | 128.34 | +0.690% | 231,050 | +1.738% |
| 2026-04-17 | 126.13 | 128.47 | 126.13 | 127.46 | +1.846% | 537,169 | +2.440% |
| 2026-04-16 | 124.57 | 125.53 | 124.37 | 125.15 | +0.449% | 1,834,201 | +4.331% |
| 2026-04-15 | 124.64 | 124.71 | 123.86 | 124.59 | -0.024% | 188,653 | +4.800% |
| 2026-04-14 | 124.49 | 125.00 | 123.82 | 124.62 | +0.185% | 302,471 | +4.775% |
| 2026-04-13 | 122.62 | 124.40 | 122.30 | 124.39 | +1.229% | 157,299 | +4.968% |
| 2026-04-10 | 123.31 | 123.49 | 122.57 | 122.88 | -0.300% | 172,105 | +6.258% |
| 2026-04-09 | 121.71 | 123.56 | 121.71 | 123.25 | +0.736% | 180,909 | +5.939% |
| 2026-04-08 | 122.25 | 123.08 | 121.86 | 122.35 | +2.146% | 195,175 | +6.718% |
| 2026-04-07 | 119.17 | 120.18 | 118.83 | 119.78 | +0.209% | 433,125 | +9.008% |
| 2026-04-06 | 118.62 | 119.57 | 118.03 | 119.53 | +0.504% | 4,892,271 | +9.236% |
| 2026-04-02 | 117.27 | 119.56 | 116.95 | 118.93 | +0.219% | 476,427 | +9.787% |
| 2026-04-01 | 118.95 | 119.67 | 118.52 | 118.67 | +0.186% | 458,400 | +10.028% |
| 2026-03-31 | 117.48 | 119.50 | 116.61 | 118.45 | +2.191% | 944,196 | +10.232% |
| 2026-03-30 | 117.62 | 117.62 | 115.62 | 115.91 | -0.541% | 1,677,326 | +12.648% |
| 2026-03-27 | 117.92 | 118.01 | 116.23 | 116.54 | -1.646% | 1,423,894 | +12.039% |
| 2026-03-26 | 117.97 | 119.86 | 117.97 | 118.49 | -0.479% | 971,980 | +10.195% |
| 2026-03-25 | 118.79 | 119.22 | 117.42 | 119.06 | +1.052% | 4,378,498 | +9.667% |
| 2026-03-24 | 115.92 | 118.65 | 115.78 | 117.82 | +0.968% | 354,157 | +10.822% |
| 2026-03-23 | 116.35 | 118.51 | 115.97 | 116.69 | +1.842% | 384,694 | +11.895% |
| 2026-03-20 | 116.27 | 116.50 | 113.81 | 114.58 | -1.309% | 493,568 | +13.955% |
| 2026-03-19 | 114.76 | 117.09 | 114.61 | 116.10 | +0.354% | 432,966 | +12.463% |
| 2026-03-18 | 116.55 | 116.86 | 115.63 | 115.69 | -1.162% | 1,927,765 | +12.862% |
| 2026-03-17 | 117.00 | 118.05 | 116.86 | 117.05 | +0.602% | 154,597 | +11.551% |
| 2026-03-16 | 117.02 | 117.51 | 116.35 | 116.35 | +0.362% | 190,786 | +12.222% |
| 2026-03-13 | 116.98 | 117.33 | 115.56 | 115.93 | -0.138% | 191,795 | +12.628% |
| 2026-03-12 | 116.55 | 117.23 | 115.95 | 116.09 | -1.619% | 416,583 | +12.473% |
| 2026-03-11 | 117.65 | 118.21 | 116.80 | 118.00 | -0.068% | 163,585 | +10.653% |
| 2026-03-10 | 118.37 | 119.88 | 117.53 | 118.08 | -0.447% | 241,004 | +10.578% |
| 2026-03-09 | 117.02 | 119.09 | 114.78 | 118.61 | -0.076% | 439,340 | +10.083% |
| 2026-03-06 | 119.53 | 119.53 | 117.57 | 118.70 | -2.135% | 167,705 | +10.000% |
| 2026-03-05 | 122.24 | 122.75 | 120.51 | 121.29 | -1.574% | 232,642 | +7.651% |
| 2026-03-04 | 123.02 | 123.59 | 121.90 | 123.23 | +0.629% | 287,562 | +5.956% |
| 2026-03-03 | 120.95 | 123.10 | 119.50 | 122.46 | -0.770% | 180,743 | +6.623% |
| 2026-03-02 | 121.36 | 123.78 | 121.00 | 123.41 | +0.497% | 255,087 | +5.802% |
| 2026-02-27 | 123.05 | 123.05 | 121.88 | 122.80 | -1.326% | 85,503 | +6.327% |
| 2026-02-26 | 123.86 | 124.75 | 123.06 | 124.45 | +0.606% | 135,245 | +4.918% |
| 2026-02-25 | 124.14 | 124.14 | 122.38 | 123.70 | +0.089% | 86,992 | +5.554% |
| 2026-02-24 | 122.68 | 124.16 | 122.60 | 123.59 | +0.882% | 136,665 | +5.648% |
| 2026-02-23 | 125.13 | 125.37 | 121.87 | 122.51 | -2.569% | 324,743 | +6.579% |
| 2026-02-20 | 124.71 | 126.33 | 124.15 | 125.74 | +0.455% | 157,252 | +3.841% |
| 2026-02-19 | 124.92 | 125.20 | 124.24 | 125.17 | -0.183% | 119,837 | +4.314% |
| 2026-02-18 | 124.73 | 126.27 | 124.23 | 125.40 | +0.634% | 193,907 | +4.123% |
| 2026-02-17 | 124.86 | 125.78 | 123.24 | 124.61 | -0.224% | 118,206 | +4.783% |
| 2026-02-13 | 123.98 | 125.46 | 123.18 | 124.89 | +1.150% | 190,862 | +4.548% |
| 2026-02-12 | 126.87 | 127.22 | 122.14 | 123.47 | -2.039% | 393,624 | +5.750% |
| 2026-02-11 | 127.18 | 127.85 | 125.75 | 126.04 | -0.253% | 174,421 | +3.594% |
| 2026-02-10 | 126.42 | 127.27 | 126.26 | 126.36 | +0.222% | 135,935 | +3.332% |
| 2026-02-09 | 126.16 | 126.52 | 125.27 | 126.08 | -0.356% | 149,566 | +3.561% |
| 2026-02-06 | 124.19 | 126.77 | 124.19 | 126.53 | +2.395% | 176,411 | +3.193% |
| 2026-02-05 | 124.18 | 125.03 | 123.06 | 123.57 | -1.128% | 259,514 | +5.665% |
| 2026-02-04 | 123.39 | 125.58 | 123.39 | 124.98 | +2.008% | 481,671 | +4.473% |
| 2026-02-03 | 122.29 | 124.00 | 121.19 | 122.52 | +0.172% | 425,551 | +6.570% |
| 2026-02-02 | 120.70 | 122.81 | 120.52 | 122.31 | +0.999% | 254,388 | +6.753% |
| 2026-01-30 | 120.74 | 121.56 | 119.99 | 121.10 | -0.337% | 168,934 | +7.820% |
| 2026-01-29 | 121.26 | 121.91 | 119.96 | 121.51 | +0.813% | 243,520 | +7.456% |
| 2026-01-28 | 121.74 | 122.01 | 120.36 | 120.53 | -0.577% | 284,338 | +8.330% |
| 2026-01-27 | 121.32 | 121.50 | 120.62 | 121.23 | -0.124% | 135,322 | +7.704% |
| 2026-01-26 | 121.80 | 122.16 | 120.80 | 121.38 | -0.181% | 333,329 | +7.571% |
| 2026-01-23 | 123.73 | 123.73 | 121.36 | 121.60 | -1.817% | 189,418 | +7.377% |
| 2026-01-22 | 124.01 | 125.11 | 123.54 | 123.85 | +0.348% | 374,263 | +5.426% |
| 2026-01-21 | 120.82 | 123.81 | 120.82 | 123.42 | +2.910% | 412,870 | +5.793% |
| 2026-01-20 | 120.22 | 120.89 | 119.60 | 119.93 | -1.624% | 517,623 | +8.872% |
| 2026-01-16 | 122.37 | 122.51 | 121.68 | 121.91 | -0.530% | 124,085 | +7.104% |
| 2026-01-15 | 120.93 | 122.72 | 120.70 | 122.56 | +1.516% | 160,614 | +6.536% |
| 2026-01-14 | 119.73 | 120.91 | 119.73 | 120.73 | +0.726% | 160,588 | +8.150% |
| 2026-01-13 | 120.49 | 120.68 | 119.60 | 119.86 | -0.083% | 219,600 | +8.935% |
| 2026-01-12 | 119.76 | 120.47 | 119.09 | 119.96 | -0.390% | 310,595 | +8.845% |
| 2026-01-09 | 119.83 | 120.59 | 118.70 | 120.43 | +0.770% | 211,381 | +8.420% |
| 2026-01-08 | 116.56 | 120.03 | 116.56 | 119.51 | +2.067% | 248,111 | +9.254% |
| 2026-01-07 | 118.29 | 118.56 | 116.72 | 117.09 | -0.947% | 208,027 | +11.513% |
| 2026-01-06 | 116.10 | 118.26 | 115.72 | 118.21 | +1.651% | 791,377 | +10.456% |
| 2026-01-05 | 114.87 | 117.15 | 114.87 | 116.29 | +1.404% | 760,536 | +12.280% |
| 2026-01-02 | 114.23 | 115.11 | 113.36 | 114.68 | +0.844% | 2,780,214 | +13.856% |
| 2025-12-31 | 114.88 | 114.88 | 113.70 | 113.72 | -0.915% | 141,274 | +14.817% |
| 2025-12-30 | 115.35 | 115.41 | 114.77 | 114.77 | -0.442% | 147,385 | +13.767% |
| 2025-12-29 | 115.59 | 115.73 | 114.91 | 115.28 | -0.389% | 149,760 | +13.263% |
| 2025-12-26 | 115.71 | 115.75 | 115.12 | 115.73 | +0.043% | 208,376 | +12.823% |
| 2025-12-24 | 115.07 | 115.78 | 114.91 | 115.68 | +0.539% | 141,185 | +12.872% |
| 2025-12-23 | 115.60 | 115.72 | 114.96 | 115.06 | -0.639% | 87,360 | +13.480% |
| 2025-12-22 | 115.78 | 116.55 | 115.60 | 115.80 | +0.329% | 277,992 | +12.755% |
| 2025-12-19 | 115.52 | 115.81 | 115.15 | 115.42 | 0.000% | 194,153 | +13.126% |
| 2025-12-18 | 115.98 | 116.54 | 115.27 | 115.42 | +0.121% | 290,250 | +13.126% |
| 2025-12-17 | 115.48 | 116.65 | 114.97 | 115.28 | 0.000% | 177,545 | +13.263% |
| 2025-12-16 | 115.83 | 116.40 | 114.79 | 115.28 | -1.208% | 156,774 | +13.263% |
| 2025-12-15 | 117.68 | 117.68 | 116.34 | 116.69 | -0.325% | 141,542 | +11.895% |
| 2025-12-12 | 118.65 | 118.65 | 116.73 | 117.07 | -0.981% | 233,659 | +11.532% |
| 2025-12-11 | 116.92 | 118.36 | 116.92 | 118.23 | +0.982% | 131,047 | +10.437% |
| 2025-12-10 | 114.42 | 117.76 | 114.41 | 117.08 | +2.325% | 211,505 | +11.522% |
| 2025-12-09 | 113.72 | 115.15 | 113.72 | 114.42 | +0.509% | 262,764 | +14.115% |
| 2025-12-08 | 114.71 | 114.77 | 113.74 | 113.84 | -0.350% | 282,665 | +14.696% |
| 2025-12-05 | 114.29 | 115.18 | 114.18 | 114.24 | +0.009% | 138,652 | +14.294% |
| 2025-12-04 | 114.52 | 114.93 | 114.11 | 114.23 | -0.462% | 104,929 | +14.304% |
| 2025-12-03 | 113.43 | 114.91 | 113.43 | 114.76 | +1.423% | 135,887 | +13.777% |
| 2025-12-02 | 113.49 | 113.56 | 112.56 | 113.15 | +0.018% | 449,204 | +15.395% |
| 2025-12-01 | 112.34 | 113.68 | 112.34 | 113.13 | -0.203% | 272,455 | +15.416% |
| 2025-11-28 | 113.44 | 113.47 | 113.01 | 113.36 | +0.150% | 79,257 | +15.182% |
| 2025-11-26 | 112.44 | 114.38 | 112.44 | 113.19 | +0.613% | 193,390 | +15.355% |
| 2025-11-25 | 110.23 | 112.91 | 110.23 | 112.50 | +2.712% | 342,801 | +16.062% |
| 2025-11-24 | 108.23 | 109.81 | 108.02 | 109.53 | +1.304% | 528,937 | +19.209% |
| 2025-11-21 | 105.25 | 108.77 | 105.25 | 108.12 | +3.247% | 390,893 | +20.764% |
| 2025-11-20 | 108.54 | 108.68 | 104.63 | 104.72 | -2.240% | 192,320 | +24.685% |
| 2025-11-19 | 107.58 | 108.32 | 106.68 | 107.12 | -0.251% | 124,519 | +21.891% |
| 2025-11-18 | 106.83 | 108.17 | 106.41 | 107.39 | -0.242% | 215,700 | +21.585% |
| 2025-11-17 | 109.80 | 110.39 | 107.33 | 107.65 | -2.296% | 127,638 | +21.291% |
| 2025-11-14 | 108.46 | 110.58 | 108.46 | 110.18 | +0.054% | 186,172 | +18.506% |
| 2025-11-13 | 111.73 | 112.45 | 109.65 | 110.12 | -2.133% | 158,200 | +18.571% |
| 2025-11-12 | 112.58 | 113.63 | 112.50 | 112.52 | +0.133% | 109,891 | +16.042% |
| 2025-11-11 | 111.64 | 112.69 | 111.64 | 112.37 | +0.501% | 147,746 | +16.196% |
| 2025-11-10 | 111.69 | 112.39 | 111.07 | 111.81 | +1.296% | 190,105 | +16.778% |
| 2025-11-07 | 108.58 | 110.42 | 108.44 | 110.38 | +1.136% | 434,873 | +18.291% |
| 2025-11-06 | 110.77 | 111.18 | 109.08 | 109.14 | -1.729% | 421,161 | +19.635% |
| 2025-11-05 | 109.48 | 111.63 | 109.45 | 111.06 | +1.815% | 112,161 | +17.567% |
| 2025-11-04 | 108.78 | 109.80 | 108.58 | 109.08 | -1.258% | 200,177 | +19.701% |
| 2025-11-03 | 110.36 | 110.47 | 108.70 | 110.47 | +0.245% | 263,304 | +18.195% |
| 2025-10-31 | 109.89 | 110.41 | 109.18 | 110.20 | +0.209% | 172,116 | +18.485% |
| 2025-10-30 | 110.20 | 111.36 | 109.90 | 109.97 | -1.186% | 172,828 | +18.732% |
| 2025-10-29 | 112.17 | 113.04 | 110.32 | 111.29 | -1.005% | 229,596 | +17.324% |
| 2025-10-28 | 112.63 | 112.92 | 111.82 | 112.42 | -0.566% | 163,709 | +16.145% |
| 2025-10-27 | 113.80 | 114.00 | 112.59 | 113.06 | -0.106% | 138,438 | +15.487% |
| 2025-10-24 | 113.50 | 113.88 | 113.18 | 113.18 | +0.837% | 127,384 | +15.365% |
| 2025-10-23 | 111.00 | 112.36 | 110.85 | 112.24 | +1.236% | 154,841 | +16.331% |
| 2025-10-22 | 111.31 | 111.69 | 110.00 | 110.87 | -0.467% | 533,093 | +17.769% |
| 2025-10-21 | 110.80 | 111.77 | 110.60 | 111.39 | +0.297% | 142,211 | +17.219% |
| 2025-10-20 | 110.22 | 111.22 | 110.19 | 111.06 | +1.703% | 109,178 | +17.567% |
| 2025-10-17 | 108.98 | 109.81 | 108.68 | 109.20 | -0.438% | 151,668 | +19.570% |
| 2025-10-16 | 111.16 | 111.19 | 109.05 | 109.68 | -1.154% | 124,753 | +19.046% |
| 2025-10-15 | 110.96 | 112.00 | 110.06 | 110.96 | +0.845% | 165,216 | +17.673% |
| 2025-10-14 | 106.96 | 110.58 | 106.96 | 110.03 | +1.541% | 168,923 | +18.668% |
| 2025-10-13 | 107.68 | 108.64 | 107.28 | 108.36 | +2.313% | 115,851 | +20.496% |
| 2025-10-10 | 110.02 | 110.23 | 105.87 | 105.91 | -3.587% | 226,697 | +23.284% |
| 2025-10-09 | 110.93 | 111.14 | 109.60 | 109.85 | -1.205% | 129,558 | +18.862% |
| 2025-10-08 | 110.59 | 111.19 | 110.16 | 111.19 | +0.862% | 178,508 | +17.430% |
| 2025-10-07 | 112.03 | 112.03 | 110.11 | 110.24 | -1.439% | 507,149 | +18.442% |
| 2025-10-06 | 113.15 | 113.17 | 111.82 | 111.85 | -0.445% | 312,885 | +16.737% |
| 2025-10-03 | 112.04 | 113.53 | 112.04 | 112.35 | +0.663% | 191,023 | +16.217% |
| 2025-10-02 | 111.58 | 111.84 | 110.70 | 111.61 | +0.215% | 220,320 | +16.988% |
| 2025-10-01 | 110.17 | 111.66 | 110.11 | 111.37 | +0.705% | 313,189 | +17.240% |
| 2025-09-30 | 110.16 | 110.66 | 109.48 | 110.59 | +0.172% | 196,625 | +18.067% |
| 2025-09-29 | 111.08 | 111.08 | 109.72 | 110.40 | +0.118% | 143,973 | +18.270% |
| 2025-09-26 | 109.30 | 110.37 | 109.08 | 110.27 | +1.202% | 166,714 | +18.409% |
| 2025-09-25 | 109.31 | 109.45 | 108.53 | 108.96 | -0.999% | 152,478 | +19.833% |
| 2025-09-24 | 110.69 | 111.25 | 109.94 | 110.06 | -0.587% | 100,264 | +18.635% |
| 2025-09-23 | 111.41 | 112.51 | 110.64 | 110.71 | -0.261% | 146,941 | +17.939% |
| 2025-09-22 | 110.95 | 111.26 | 110.42 | 111.00 | +0.036% | 145,494 | +17.631% |
| 2025-09-19 | 112.69 | 112.69 | 110.69 | 110.96 | -1.105% | 131,130 | +17.673% |
| 2025-09-18 | 110.74 | 112.47 | 110.42 | 112.20 | +2.037% | 143,450 | +16.373% |
| 2025-09-17 | 110.15 | 112.73 | 109.27 | 109.96 | +0.073% | 253,093 | +18.743% |
| 2025-09-16 | 110.17 | 110.28 | 109.26 | 109.88 | -0.687% | 118,930 | +18.830% |
| 2025-09-15 | 110.95 | 111.30 | 110.47 | 110.64 | +0.145% | 165,592 | +18.013% |
| 2025-09-12 | 111.59 | 111.65 | 110.46 | 110.48 | -1.295% | 220,678 | +18.184% |
| 2025-09-11 | 110.09 | 112.00 | 109.88 | 111.93 | +2.033% | 167,054 | +16.653% |
| 2025-09-10 | 109.92 | 110.23 | 109.23 | 109.70 | -0.127% | 130,446 | +19.025% |
| 2025-09-09 | 110.70 | 110.70 | 109.51 | 109.84 | -0.929% | 117,916 | +18.873% |
| 2025-09-08 | 111.24 | 111.24 | 109.79 | 110.87 | -0.270% | 159,457 | +17.769% |
| 2025-09-05 | 111.04 | 112.18 | 110.17 | 111.17 | +0.625% | 116,913 | +17.451% |
| 2025-09-04 | 109.11 | 110.52 | 108.85 | 110.48 | +1.722% | 146,433 | +18.184% |
| 2025-09-03 | 108.28 | 109.28 | 108.01 | 108.61 | -0.092% | 105,320 | +20.219% |
| 2025-09-02 | 108.34 | 108.78 | 107.64 | 108.71 | -0.767% | 575,113 | +20.109% |
| 2025-08-29 | 109.90 | 110.18 | 109.24 | 109.55 | -0.128% | 84,944 | +19.188% |
| 2025-08-28 | 110.36 | 110.36 | 109.08 | 109.69 | -0.318% | 137,924 | +19.035% |
| 2025-08-27 | 109.03 | 110.13 | 108.94 | 110.04 | +0.954% | 115,895 | +18.657% |
| 2025-08-26 | 108.89 | 109.66 | 108.71 | 109.00 | +0.092% | 120,186 | +19.789% |
| 2025-08-25 | 109.32 | 109.43 | 108.90 | 108.90 | -0.738% | 197,600 | +19.899% |
| 2025-08-22 | 105.92 | 109.96 | 105.92 | 109.71 | +4.218% | 446,695 | +19.014% |
| 2025-08-21 | 104.90 | 105.49 | 104.53 | 105.27 | -0.218% | 274,975 | +24.033% |
| 2025-08-20 | 106.10 | 106.34 | 105.10 | 105.50 | -0.678% | 335,045 | +23.763% |
| 2025-08-19 | 106.02 | 107.14 | 105.79 | 106.22 | +0.454% | 197,962 | +22.924% |
| 2025-08-18 | 105.60 | 106.09 | 105.51 | 105.74 | +0.095% | 232,280 | +23.482% |
| 2025-08-15 | 106.67 | 106.67 | 105.31 | 105.64 | -0.640% | 271,407 | +23.599% |
| 2025-08-14 | 106.40 | 106.51 | 105.40 | 106.32 | -1.291% | 469,037 | +22.809% |
| 2025-08-13 | 105.45 | 107.84 | 105.32 | 107.71 | +2.640% | 496,313 | +21.224% |
| 2025-08-12 | 102.47 | 104.99 | 102.30 | 104.94 | +3.410% | 289,687 | +24.423% |
| 2025-08-11 | 102.21 | 102.64 | 101.20 | 101.48 | -0.275% | 244,147 | +28.666% |
| 2025-08-08 | 101.88 | 102.22 | 101.38 | 101.76 | +0.444% | 266,971 | +28.312% |
| 2025-08-07 | 102.34 | 102.57 | 100.75 | 101.31 | 0.000% | 369,089 | +28.882% |
| 2025-08-06 | 101.59 | 101.68 | 101.06 | 101.31 | +0.059% | 258,036 | +28.882% |
| 2025-08-05 | 101.01 | 101.37 | 99.89 | 101.25 | +0.606% | 357,943 | +28.958% |
| 2025-08-04 | 99.65 | 100.74 | 99.41 | 100.64 | +1.667% | 836,483 | +29.740% |
| 2025-08-01 | 99.60 | 99.87 | 97.90 | 98.99 | -1.854% | 452,029 | +31.902% |
| 2025-07-31 | 101.49 | 101.70 | 100.46 | 100.86 | -1.050% | 176,469 | +29.457% |
| 2025-07-30 | 103.43 | 103.59 | 101.21 | 101.93 | -1.259% | 264,336 | +28.098% |
| 2025-07-29 | 104.16 | 104.17 | 103.00 | 103.23 | -0.492% | 242,702 | +26.485% |
| 2025-07-28 | 104.21 | 104.25 | 103.41 | 103.74 | -0.298% | 192,029 | +25.863% |
| 2025-07-25 | 103.82 | 104.05 | 102.94 | 104.05 | +0.609% | 134,711 | +25.488% |
| 2025-07-24 | 104.96 | 104.96 | 103.41 | 103.42 | -1.767% | 140,771 | +26.252% |
| 2025-07-23 | 104.68 | 105.34 | 104.34 | 105.28 | +1.260% | 586,997 | +24.022% |
| 2025-07-22 | 102.72 | 104.36 | 102.72 | 103.97 | +1.603% | 171,404 | +25.584% |
| 2025-07-21 | 103.01 | 103.49 | 102.32 | 102.33 | -0.020% | 208,269 | +27.597% |
| 2025-07-18 | 103.65 | 103.65 | 102.13 | 102.35 | -0.785% | 126,537 | +27.572% |
| 2025-07-17 | 101.96 | 103.44 | 101.85 | 103.16 | +1.157% | 199,429 | +26.570% |
| 2025-07-16 | 101.95 | 102.21 | 100.33 | 101.98 | +0.632% | 348,585 | +28.035% |
| 2025-07-15 | 104.22 | 104.37 | 101.34 | 101.34 | -2.295% | 249,067 | +28.843% |
| 2025-07-14 | 103.50 | 103.79 | 102.97 | 103.72 | +0.010% | 294,574 | +25.887% |
| 2025-07-11 | 104.22 | 104.27 | 103.53 | 103.71 | -1.191% | 232,065 | +25.899% |
| 2025-07-10 | 104.04 | 105.63 | 103.82 | 104.96 | +1.098% | 220,118 | +24.400% |
| 2025-07-09 | 103.59 | 103.88 | 102.58 | 103.82 | +0.601% | 297,883 | +25.766% |
| 2025-07-08 | 102.31 | 103.80 | 102.14 | 103.20 | +1.137% | 291,050 | +26.521% |
| 2025-07-07 | 102.98 | 103.96 | 101.64 | 102.04 | -1.677% | 295,680 | +27.960% |
| 2025-07-03 | 103.62 | 104.14 | 103.56 | 103.78 | +0.387% | 175,726 | +25.814% |
| 2025-07-02 | 102.03 | 103.44 | 101.71 | 103.38 | +1.462% | 279,182 | +26.301% |
| 2025-07-01 | 99.10 | 103.25 | 98.80 | 101.89 | +2.412% | 436,623 | +28.148% |
| 2025-06-30 | 100.13 | 100.14 | 99.24 | 99.49 | -0.191% | 410,018 | +31.239% |
| 2025-06-27 | 99.96 | 100.42 | 98.96 | 99.68 | +0.131% | 232,244 | +30.989% |
| 2025-06-26 | 98.54 | 99.64 | 98.54 | 99.55 | +1.457% | 194,410 | +31.160% |
| 2025-06-25 | 99.05 | 99.05 | 98.05 | 98.12 | -0.939% | 246,661 | +33.072% |
| 2025-06-24 | 98.71 | 99.44 | 98.35 | 99.05 | +0.938% | 168,106 | +31.822% |
| 2025-06-23 | 96.71 | 98.13 | 95.98 | 98.13 | +1.301% | 212,521 | +33.058% |
| 2025-06-20 | 97.69 | 97.69 | 96.57 | 96.87 | -0.093% | 307,065 | +34.789% |
| 2025-06-18 | 96.53 | 97.88 | 96.31 | 96.96 | +0.570% | 411,494 | +34.664% |
| 2025-06-17 | 97.00 | 97.47 | 96.41 | 96.41 | -1.361% | 389,815 | +35.432% |
| 2025-06-16 | 97.55 | 98.32 | 97.06 | 97.74 | +0.763% | 353,232 | +33.589% |
| 2025-06-13 | 97.88 | 98.29 | 96.67 | 97.00 | -1.991% | 602,649 | +34.608% |
| 2025-06-12 | 98.78 | 99.16 | 98.21 | 98.97 | -0.372% | 595,485 | +31.929% |
| 2025-06-11 | 100.49 | 100.55 | 99.16 | 99.34 | -0.700% | 207,008 | +31.437% |
| 2025-06-10 | 99.50 | 100.48 | 99.22 | 100.04 | +1.051% | 299,541 | +30.518% |
| 2025-06-09 | 98.45 | 99.60 | 98.30 | 99.00 | +1.424% | 323,956 | +31.889% |
| 2025-06-06 | 97.64 | 98.03 | 97.20 | 97.61 | +1.161% | 158,105 | +33.767% |
| 2025-06-05 | 96.69 | 97.15 | 95.89 | 96.49 | -0.114% | 198,994 | +35.320% |
| 2025-06-04 | 97.15 | 97.17 | 96.59 | 96.60 | -0.382% | 277,887 | +35.166% |
| 2025-06-03 | 95.32 | 97.14 | 94.90 | 96.97 | +1.849% | 298,793 | +34.650% |
| 2025-06-02 | 95.80 | 95.80 | 94.17 | 95.21 | -0.554% | 279,540 | +37.139% |
| 2025-05-30 | 95.88 | 96.21 | 95.18 | 95.74 | -0.592% | 303,119 | +36.380% |
| 2025-05-29 | 96.50 | 96.54 | 95.34 | 96.31 | +0.490% | 143,613 | +35.573% |
| 2025-05-28 | 97.01 | 97.05 | 95.73 | 95.84 | -1.206% | 189,013 | +36.237% |
| 2025-05-27 | 95.80 | 97.05 | 95.17 | 97.01 | +2.732% | 224,482 | +34.594% |
| 2025-05-23 | 93.34 | 94.67 | 93.17 | 94.43 | -0.642% | 223,574 | +38.272% |
| 2025-05-22 | 94.76 | 95.52 | 94.25 | 95.04 | +0.095% | 231,838 | +37.384% |
| 2025-05-21 | 96.96 | 97.05 | 94.86 | 94.95 | -3.221% | 262,764 | +37.514% |
| 2025-05-20 | 98.12 | 98.69 | 97.92 | 98.11 | -0.234% | 289,277 | +33.085% |
| 2025-05-19 | 97.64 | 98.41 | 97.42 | 98.34 | -0.747% | 216,020 | +32.774% |
| 2025-05-16 | 98.34 | 99.24 | 98.30 | 99.08 | +0.579% | 292,453 | +31.782% |
| 2025-05-15 | 97.52 | 98.51 | 97.28 | 98.51 | +0.829% | 397,598 | +32.545% |
| 2025-05-14 | 98.53 | 98.58 | 97.66 | 97.70 | -1.063% | 497,392 | +33.644% |
| 2025-05-13 | 98.88 | 99.22 | 98.58 | 98.75 | +0.315% | 186,120 | +32.223% |
| 2025-05-12 | 98.42 | 99.46 | 97.70 | 98.44 | +4.147% | 220,674 | +32.639% |
| 2025-05-09 | 94.79 | 95.11 | 94.13 | 94.52 | -0.032% | 262,216 | +38.140% |
| 2025-05-08 | 93.44 | 95.25 | 93.29 | 94.55 | +2.316% | 236,961 | +38.096% |
| 2025-05-07 | 92.81 | 92.97 | 91.80 | 92.41 | +0.032% | 248,805 | +41.294% |
| 2025-05-06 | 92.12 | 93.04 | 91.70 | 92.38 | -0.656% | 493,219 | +41.340% |
| 2025-05-05 | 93.17 | 93.88 | 92.94 | 92.99 | -0.937% | 318,817 | +40.413% |
| 2025-05-02 | 93.05 | 94.20 | 92.79 | 93.87 | +1.966% | 286,548 | +39.097% |
| 2025-05-01 | 92.05 | 92.95 | 91.20 | 92.06 | +0.261% | 418,825 | +41.831% |
| 2025-04-30 | 91.11 | 92.06 | 89.92 | 91.82 | -0.649% | 435,614 | +42.202% |
| 2025-04-29 | 91.60 | 92.69 | 90.98 | 92.42 | +0.577% | 222,083 | +41.279% |
| 2025-04-28 | 91.50 | 92.34 | 90.85 | 91.89 | +0.514% | 446,578 | +42.094% |
| 2025-04-25 | 90.97 | 91.51 | 90.28 | 91.42 | -0.142% | 195,641 | +42.824% |
| 2025-04-24 | 89.88 | 91.70 | 89.42 | 91.55 | +2.165% | 340,670 | +42.622% |
| 2025-04-23 | 91.10 | 92.47 | 89.37 | 89.61 | +1.037% | 479,448 | +45.709% |
| 2025-04-22 | 87.45 | 88.90 | 87.11 | 88.69 | +2.484% | 455,826 | +47.221% |
| 2025-04-21 | 87.36 | 87.36 | 85.59 | 86.54 | -1.681% | 556,954 | +50.878% |
| 2025-04-17 | 87.15 | 88.30 | 87.00 | 88.02 | +1.196% | 557,021 | +48.341% |
| 2025-04-16 | 87.49 | 88.00 | 85.98 | 86.98 | -0.877% | 465,686 | +50.115% |
| 2025-04-15 | 87.94 | 88.99 | 87.53 | 87.75 | 0.000% | 448,714 | +48.798% |