ILCG
iShares Morningstar Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 3:58:31 PM EDT
119.69USD+0.796%(+0.94)91,917
119.70Bid119.78Ask0.08SpreadILCG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 119.18 | 119.92 | 119.16 | 119.69 | +0.792% | 91,917 | 0.000% |
| 2026-10-02 | 119.03 | 119.52 | 118.61 | 118.75 | +1.068% | 56,815 | +0.792% |
| 2026-10-01 | 117.40 | 117.82 | 116.49 | 117.50 | +0.449% | 103,678 | +1.868% |
| 2026-09-30 | 117.59 | 118.00 | 116.97 | 116.97 | -0.111% | 184,574 | +2.325% |
| 2026-09-29 | 117.65 | 117.65 | 116.82 | 117.10 | +0.051% | 30,541 | +2.212% |
| 2026-09-28 | 117.59 | 117.69 | 116.53 | 117.04 | -0.716% | 53,842 | +2.264% |
| 2026-09-25 | 117.84 | 118.00 | 117.19 | 117.88 | +0.404% | 57,103 | +1.532% |
| 2026-09-24 | 116.28 | 117.65 | 116.10 | 117.41 | +0.111% | 132,757 | +1.942% |
| 2026-09-23 | 118.25 | 118.25 | 116.97 | 117.28 | -0.929% | 89,838 | +2.055% |
| 2026-09-22 | 117.91 | 118.58 | 117.91 | 118.38 | +0.416% | 25,051 | +1.107% |
| 2026-09-21 | 116.24 | 118.09 | 116.09 | 117.89 | +2.353% | 34,142 | +1.527% |
| 2026-09-18 | 114.73 | 115.19 | 114.47 | 115.18 | +0.691% | 43,458 | +3.916% |
| 2026-09-17 | 114.51 | 114.51 | 114.08 | 114.39 | +1.662% | 35,404 | +4.633% |
| 2026-09-16 | 113.05 | 113.71 | 111.82 | 112.52 | +0.098% | 21,558 | +6.372% |
| 2026-09-15 | 113.24 | 113.24 | 112.26 | 112.41 | -0.663% | 44,518 | +6.476% |
| 2026-09-14 | 112.85 | 113.67 | 112.40 | 113.16 | -1.317% | 50,570 | +5.771% |
| 2026-09-11 | 114.85 | 115.07 | 114.65 | 114.67 | +0.933% | 28,635 | +4.378% |
| 2026-09-10 | 113.60 | 114.15 | 113.53 | 113.61 | -1.062% | 62,387 | +5.352% |
| 2026-09-09 | 115.16 | 115.27 | 114.69 | 114.83 | -0.606% | 35,951 | +4.232% |
| 2026-09-08 | 116.00 | 116.08 | 115.43 | 115.53 | -0.121% | 52,519 | +3.601% |
| 2026-09-04 | 115.74 | 116.12 | 115.38 | 115.67 | +0.139% | 37,021 | +3.475% |
| 2026-09-03 | 114.57 | 115.70 | 114.32 | 115.51 | +1.227% | 28,989 | +3.619% |
| 2026-09-02 | 113.56 | 114.39 | 113.47 | 114.11 | +0.440% | 30,152 | +4.890% |
| 2026-09-01 | 113.79 | 114.27 | 113.32 | 113.61 | -1.209% | 30,326 | +5.352% |
| 2026-08-31 | 114.99 | 115.18 | 114.53 | 115.00 | -0.148% | 33,071 | +4.078% |
| 2026-08-28 | 116.38 | 116.70 | 115.03 | 115.17 | -1.116% | 36,412 | +3.925% |
| 2026-08-27 | 115.83 | 116.59 | 115.49 | 116.47 | +1.890% | 52,190 | +2.765% |
| 2026-08-26 | 114.06 | 114.59 | 113.86 | 114.31 | -0.017% | 35,992 | +4.706% |
| 2026-08-25 | 114.47 | 114.86 | 113.99 | 114.33 | +0.612% | 29,268 | +4.688% |
| 2026-08-24 | 114.45 | 114.45 | 113.43 | 113.64 | -1.067% | 78,150 | +5.328% |
| 2026-08-21 | 115.30 | 115.30 | 114.45 | 114.86 | +0.279% | 41,818 | +4.205% |
| 2026-08-20 | 115.09 | 115.40 | 114.37 | 114.54 | -0.788% | 403,495 | +4.496% |
| 2026-08-19 | 116.55 | 116.55 | 115.09 | 115.45 | -0.457% | 53,631 | +3.673% |
| 2026-08-18 | 116.54 | 116.72 | 115.92 | 115.98 | -1.762% | 199,676 | +3.199% |
| 2026-08-17 | 118.50 | 118.69 | 118.05 | 118.06 | -0.144% | 29,390 | +1.381% |
| 2026-08-14 | 118.76 | 118.80 | 117.97 | 118.23 | -0.346% | 23,968 | +1.235% |
| 2026-08-13 | 118.22 | 119.11 | 118.18 | 118.64 | +0.773% | 42,834 | +0.885% |
| 2026-08-12 | 118.07 | 118.08 | 117.61 | 117.73 | +0.831% | 49,681 | +1.665% |
| 2026-08-11 | 117.67 | 117.67 | 116.50 | 116.76 | -0.290% | 40,529 | +2.509% |
| 2026-08-10 | 117.53 | 117.88 | 117.05 | 117.10 | -0.527% | 76,366 | +2.212% |
| 2026-08-07 | 117.63 | 117.93 | 117.10 | 117.72 | +0.926% | 34,058 | +1.673% |
| 2026-08-06 | 116.60 | 117.60 | 116.53 | 116.64 | -0.282% | 44,358 | +2.615% |
| 2026-08-05 | 117.91 | 118.48 | 116.95 | 116.97 | -0.188% | 40,348 | +2.325% |
| 2026-08-04 | 115.39 | 117.51 | 115.39 | 117.19 | +2.861% | 42,551 | +2.133% |
| 2026-08-03 | 111.69 | 114.23 | 111.69 | 113.93 | +1.923% | 95,244 | +5.056% |
| 2026-07-31 | 112.06 | 112.21 | 110.55 | 111.78 | +1.012% | 47,378 | +7.076% |
| 2026-07-30 | 109.58 | 110.78 | 109.39 | 110.66 | +2.682% | 42,479 | +8.160% |
| 2026-07-29 | 109.79 | 110.33 | 107.68 | 107.77 | -2.196% | 50,224 | +11.061% |
| 2026-07-28 | 109.98 | 110.57 | 108.57 | 110.19 | -0.712% | 48,558 | +8.621% |
| 2026-07-27 | 112.68 | 112.68 | 109.99 | 110.98 | -0.564% | 29,353 | +7.848% |
| 2026-07-24 | 112.32 | 112.99 | 111.20 | 111.61 | -0.747% | 27,990 | +7.239% |
| 2026-07-23 | 112.41 | 113.12 | 111.90 | 112.45 | -1.481% | 43,095 | +6.438% |
| 2026-07-22 | 113.54 | 114.74 | 113.54 | 114.14 | -0.136% | 74,574 | +4.862% |
| 2026-07-21 | 114.03 | 114.41 | 113.39 | 114.30 | +1.632% | 50,523 | +4.720% |
| 2026-07-20 | 113.61 | 114.06 | 112.41 | 112.46 | -0.098% | 74,059 | +6.429% |
| 2026-07-17 | 111.61 | 113.53 | 111.03 | 112.57 | -1.280% | 49,830 | +6.325% |
| 2026-07-16 | 115.15 | 115.23 | 113.53 | 114.03 | -1.698% | 57,008 | +4.964% |
| 2026-07-15 | 116.62 | 116.62 | 114.71 | 116.00 | -0.026% | 54,391 | +3.181% |
| 2026-07-14 | 115.83 | 116.19 | 114.92 | 116.03 | +1.398% | 68,637 | +3.154% |
| 2026-07-13 | 115.44 | 115.67 | 114.29 | 114.43 | -1.794% | 63,054 | +4.597% |
| 2026-07-10 | 115.88 | 116.60 | 115.32 | 116.52 | +0.405% | 52,675 | +2.721% |
| 2026-07-09 | 115.77 | 116.34 | 114.96 | 116.05 | +1.230% | 58,274 | +3.137% |
| 2026-07-08 | 113.26 | 114.79 | 112.91 | 114.64 | +0.456% | 113,620 | +4.405% |
| 2026-07-07 | 114.66 | 114.66 | 113.06 | 114.12 | -1.340% | 90,924 | +4.881% |
| 2026-07-06 | 114.99 | 116.05 | 114.77 | 115.67 | +1.385% | 83,548 | +3.475% |
| 2026-07-02 | 115.72 | 116.45 | 113.26 | 114.09 | -1.357% | 119,586 | +4.908% |
| 2026-07-01 | 115.94 | 116.42 | 115.56 | 115.66 | -1.162% | 220,573 | +3.484% |
| 2026-06-30 | 115.13 | 117.29 | 115.13 | 117.02 | +1.642% | 547,550 | +2.282% |
| 2026-06-29 | 113.57 | 115.17 | 112.34 | 115.13 | +2.465% | 48,880 | +3.961% |
| 2026-06-26 | 112.24 | 113.37 | 111.84 | 112.36 | -1.048% | 60,321 | +6.524% |
| 2026-06-25 | 114.77 | 115.04 | 112.24 | 113.55 | +0.221% | 47,975 | +5.407% |
| 2026-06-24 | 113.64 | 114.76 | 112.58 | 113.30 | -0.106% | 69,777 | +5.640% |
| 2026-06-23 | 113.67 | 114.82 | 113.18 | 113.42 | -2.861% | 61,131 | +5.528% |
| 2026-06-22 | 117.65 | 117.90 | 116.38 | 116.76 | -0.324% | 50,376 | +2.509% |
| 2026-06-18 | 116.93 | 117.36 | 116.14 | 117.14 | +1.950% | 39,716 | +2.177% |
| 2026-06-17 | 116.61 | 116.95 | 114.78 | 114.90 | -1.153% | 65,641 | +4.169% |
| 2026-06-16 | 117.46 | 117.60 | 116.15 | 116.24 | -1.081% | 60,694 | +2.968% |
| 2026-06-15 | 116.79 | 117.83 | 116.79 | 117.51 | +2.808% | 94,842 | +1.855% |
| 2026-06-12 | 114.49 | 114.94 | 113.20 | 114.30 | +0.316% | 77,087 | +4.716% |
| 2026-06-11 | 111.73 | 114.20 | 111.26 | 113.94 | +2.317% | 101,426 | +5.047% |
| 2026-06-10 | 113.14 | 114.02 | 111.36 | 111.36 | -2.427% | 86,077 | +7.480% |
| 2026-06-09 | 115.86 | 116.38 | 110.94 | 114.13 | -0.610% | 154,010 | +4.872% |
| 2026-06-08 | 115.42 | 115.78 | 114.68 | 114.83 | +0.763% | 71,109 | +4.232% |
| 2026-06-05 | 117.47 | 117.60 | 113.64 | 113.96 | -4.171% | 143,483 | +5.028% |
| 2026-06-04 | 117.44 | 119.32 | 117.43 | 118.92 | -0.059% | 48,910 | +0.647% |
| 2026-06-03 | 120.14 | 120.14 | 118.80 | 118.99 | -1.023% | 115,907 | +0.588% |
| 2026-06-02 | 120.29 | 120.57 | 119.69 | 120.22 | +0.133% | 48,103 | -0.441% |
| 2026-06-01 | 118.78 | 120.46 | 118.78 | 120.06 | +0.993% | 49,341 | -0.308% |
| 2026-05-29 | 118.58 | 119.08 | 118.25 | 118.88 | +0.541% | 35,055 | +0.681% |
| 2026-05-28 | 117.01 | 118.34 | 116.79 | 118.24 | +1.068% | 44,677 | +1.226% |
| 2026-05-27 | 117.09 | 117.16 | 116.43 | 116.99 | -0.043% | 28,909 | +2.308% |
| 2026-05-26 | 116.53 | 117.42 | 116.51 | 117.04 | +1.254% | 36,579 | +2.264% |
| 2026-05-22 | 116.19 | 116.36 | 115.46 | 115.59 | +0.147% | 82,384 | +3.547% |
| 2026-05-21 | 114.69 | 115.87 | 114.36 | 115.42 | +0.113% | 146,769 | +3.700% |
| 2026-05-20 | 114.13 | 115.35 | 113.85 | 115.29 | +1.532% | 402,985 | +3.816% |
| 2026-05-19 | 113.73 | 114.24 | 112.86 | 113.55 | -0.873% | 33,241 | +5.407% |
| 2026-05-18 | 115.42 | 115.43 | 113.59 | 114.55 | -0.616% | 65,426 | +4.487% |
| 2026-05-15 | 115.76 | 116.36 | 115.00 | 115.26 | -1.739% | 107,322 | +3.843% |
| 2026-05-14 | 115.88 | 117.43 | 115.88 | 117.30 | +1.295% | 33,763 | +2.038% |
| 2026-05-13 | 115.06 | 116.17 | 114.06 | 115.80 | +1.047% | 55,815 | +3.359% |
| 2026-05-12 | 114.46 | 114.89 | 113.05 | 114.60 | -0.434% | 40,442 | +4.442% |
| 2026-05-11 | 114.25 | 115.66 | 114.23 | 115.10 | +0.244% | 109,493 | +3.988% |
| 2026-05-08 | 114.03 | 114.85 | 114.03 | 114.82 | +1.092% | 68,305 | +4.241% |
| 2026-05-07 | 114.19 | 114.66 | 113.25 | 113.58 | -0.220% | 204,371 | +5.379% |
| 2026-05-06 | 112.59 | 113.93 | 112.50 | 113.83 | +2.163% | 63,414 | +5.148% |
| 2026-05-05 | 111.23 | 111.67 | 111.13 | 111.42 | +0.833% | 89,614 | +7.422% |
| 2026-05-04 | 110.62 | 111.11 | 109.77 | 110.50 | -0.036% | 63,687 | +8.317% |
| 2026-05-01 | 110.43 | 111.00 | 110.42 | 110.54 | +0.619% | 150,002 | +8.278% |
| 2026-04-30 | 109.77 | 110.00 | 108.20 | 109.86 | +0.729% | 64,831 | +8.948% |
| 2026-04-29 | 109.27 | 109.38 | 108.48 | 109.06 | -0.151% | 76,417 | +9.742% |
| 2026-04-28 | 109.13 | 109.53 | 108.57 | 109.23 | -1.230% | 66,275 | +9.576% |
| 2026-04-27 | 109.96 | 110.66 | 109.64 | 110.59 | +0.399% | 53,659 | +8.229% |
| 2026-04-24 | 109.04 | 110.27 | 108.74 | 110.15 | +1.558% | 50,439 | +8.661% |
| 2026-04-23 | 109.19 | 109.50 | 107.41 | 108.46 | -1.022% | 47,738 | +10.354% |
| 2026-04-22 | 108.76 | 109.59 | 108.56 | 109.58 | +1.793% | 52,391 | +9.226% |
| 2026-04-21 | 108.59 | 108.94 | 107.52 | 107.65 | -0.664% | 124,266 | +11.184% |
| 2026-04-20 | 108.28 | 108.50 | 107.76 | 108.37 | -0.239% | 109,370 | +10.446% |
| 2026-04-17 | 108.00 | 108.85 | 108.00 | 108.63 | +1.609% | 47,936 | +10.181% |
| 2026-04-16 | 107.04 | 107.17 | 106.21 | 106.91 | +0.234% | 71,530 | +11.954% |
| 2026-04-15 | 105.61 | 106.74 | 105.57 | 106.66 | +1.301% | 61,893 | +12.216% |
| 2026-04-14 | 104.02 | 105.31 | 104.02 | 105.29 | +2.025% | 77,680 | +13.677% |
| 2026-04-13 | 101.28 | 103.27 | 101.28 | 103.20 | +1.435% | 68,886 | +15.979% |
| 2026-04-10 | 101.71 | 102.22 | 101.57 | 101.74 | +0.464% | 58,129 | +17.643% |
| 2026-04-09 | 100.64 | 101.42 | 100.08 | 101.27 | +0.626% | 84,899 | +18.189% |
| 2026-04-08 | 101.42 | 101.42 | 99.97 | 100.64 | +3.094% | 64,880 | +18.929% |
| 2026-04-07 | 96.82 | 97.62 | 95.88 | 97.62 | +0.453% | 70,544 | +22.608% |
| 2026-04-06 | 96.77 | 97.22 | 96.75 | 97.18 | +0.413% | 34,056 | +23.163% |
| 2026-04-02 | 94.91 | 97.08 | 94.43 | 96.78 | +0.072% | 65,680 | +23.672% |
| 2026-04-01 | 96.42 | 97.42 | 96.23 | 96.71 | +1.288% | 61,860 | +23.762% |
| 2026-03-31 | 92.91 | 95.56 | 92.91 | 95.48 | +4.145% | 168,183 | +25.356% |
| 2026-03-30 | 93.40 | 93.40 | 91.26 | 91.68 | -0.854% | 103,390 | +30.552% |
| 2026-03-27 | 93.93 | 93.95 | 92.33 | 92.47 | -2.200% | 77,888 | +29.437% |
| 2026-03-26 | 96.43 | 96.63 | 94.51 | 94.55 | -2.916% | 65,927 | +26.589% |
| 2026-03-25 | 97.77 | 98.11 | 97.11 | 97.39 | +0.724% | 119,486 | +22.898% |
| 2026-03-24 | 96.93 | 97.22 | 96.34 | 96.69 | -0.841% | 90,149 | +23.787% |
| 2026-03-23 | 97.86 | 98.78 | 97.43 | 97.51 | +1.488% | 102,439 | +22.746% |
| 2026-03-20 | 97.96 | 97.96 | 95.61 | 96.08 | -2.149% | 54,146 | +24.573% |
| 2026-03-19 | 97.35 | 98.57 | 96.91 | 98.19 | -0.173% | 72,941 | +21.896% |
| 2026-03-18 | 99.36 | 99.65 | 98.34 | 98.36 | -1.324% | 60,966 | +21.686% |
| 2026-03-17 | 99.82 | 100.22 | 99.51 | 99.68 | +0.110% | 24,971 | +20.074% |
| 2026-03-16 | 99.30 | 100.08 | 99.29 | 99.57 | +1.405% | 48,544 | +20.207% |
| 2026-03-13 | 99.78 | 99.78 | 98.07 | 98.19 | -1.068% | 45,317 | +21.896% |
| 2026-03-12 | 100.30 | 100.30 | 99.19 | 99.25 | -1.849% | 78,625 | +20.594% |
| 2026-03-11 | 101.36 | 101.52 | 100.62 | 101.12 | +0.139% | 53,475 | +18.364% |
| 2026-03-10 | 101.10 | 101.91 | 100.86 | 100.98 | -0.099% | 50,891 | +18.528% |
| 2026-03-09 | 98.46 | 101.17 | 98.22 | 101.08 | +1.598% | 107,793 | +18.411% |
| 2026-03-06 | 99.76 | 100.59 | 99.25 | 99.49 | -1.709% | 50,025 | +20.304% |
| 2026-03-05 | 100.98 | 101.77 | 99.97 | 101.22 | -0.247% | 117,474 | +18.247% |
| 2026-03-04 | 100.64 | 101.80 | 100.44 | 101.47 | +1.238% | 85,277 | +17.955% |
| 2026-03-03 | 99.31 | 100.59 | 98.43 | 100.23 | -1.134% | 322,336 | +19.415% |
| 2026-03-02 | 99.43 | 101.66 | 99.43 | 101.38 | +0.356% | 250,722 | +18.061% |
| 2026-02-27 | 100.50 | 101.25 | 100.38 | 101.02 | -1.009% | 154,328 | +18.481% |
| 2026-02-26 | 103.17 | 103.17 | 100.90 | 102.05 | -1.153% | 155,007 | +17.286% |
| 2026-02-25 | 102.48 | 103.38 | 102.48 | 103.24 | +1.265% | 86,212 | +15.934% |
| 2026-02-24 | 100.93 | 102.09 | 100.90 | 101.95 | +0.971% | 58,893 | +17.401% |
| 2026-02-23 | 102.02 | 102.23 | 100.57 | 100.97 | -1.175% | 72,179 | +18.540% |
| 2026-02-20 | 100.95 | 102.61 | 100.77 | 102.17 | +0.759% | 111,873 | +17.148% |
| 2026-02-19 | 101.07 | 101.58 | 100.64 | 101.40 | -0.108% | 64,948 | +18.037% |
| 2026-02-18 | 101.14 | 102.13 | 100.94 | 101.51 | +0.684% | 62,799 | +17.910% |
| 2026-02-17 | 99.93 | 101.30 | 99.28 | 100.82 | +0.398% | 98,572 | +18.717% |
| 2026-02-13 | 100.84 | 101.35 | 100.13 | 100.42 | -0.295% | 60,416 | +19.189% |
| 2026-02-12 | 103.17 | 103.17 | 100.57 | 100.72 | -1.888% | 67,876 | +18.838% |
| 2026-02-11 | 103.76 | 103.76 | 102.03 | 102.66 | -0.054% | 109,232 | +16.594% |
| 2026-02-10 | 103.61 | 103.65 | 102.71 | 102.71 | -0.571% | 123,301 | +16.532% |
| 2026-02-09 | 101.99 | 103.90 | 101.99 | 103.30 | +1.146% | 71,453 | +15.866% |
| 2026-02-06 | 100.34 | 102.42 | 100.34 | 102.13 | +2.581% | 98,142 | +17.194% |
| 2026-02-05 | 100.14 | 100.86 | 99.11 | 99.56 | -1.650% | 110,757 | +20.219% |
| 2026-02-04 | 103.02 | 103.02 | 100.11 | 101.23 | -1.861% | 112,585 | +18.236% |
| 2026-02-03 | 105.35 | 105.35 | 102.01 | 103.15 | -1.687% | 129,174 | +16.035% |
| 2026-02-02 | 104.06 | 105.42 | 104.06 | 104.92 | +0.248% | 64,049 | +14.077% |
| 2026-01-30 | 105.13 | 105.68 | 104.25 | 104.66 | -1.031% | 47,797 | +14.361% |
| 2026-01-29 | 106.32 | 106.32 | 103.64 | 105.75 | -0.198% | 43,413 | +13.182% |
| 2026-01-28 | 106.40 | 106.40 | 105.72 | 105.96 | +0.047% | 50,845 | +12.958% |
| 2026-01-27 | 105.75 | 106.15 | 105.46 | 105.91 | +0.780% | 35,884 | +13.011% |
| 2026-01-26 | 104.56 | 105.40 | 104.56 | 105.09 | +0.574% | 47,324 | +13.893% |
| 2026-01-23 | 104.29 | 104.92 | 104.00 | 104.49 | +0.249% | 95,858 | +14.547% |
| 2026-01-22 | 104.48 | 104.53 | 103.81 | 104.23 | +0.739% | 49,620 | +14.833% |
| 2026-01-21 | 102.71 | 104.13 | 102.33 | 103.47 | +1.188% | 85,399 | +15.682% |
| 2026-01-20 | 103.06 | 103.63 | 102.13 | 102.25 | -2.582% | 96,271 | +17.056% |
| 2026-01-16 | 105.39 | 105.52 | 104.72 | 104.96 | 0.000% | 127,545 | +14.034% |
| 2026-01-15 | 105.57 | 105.64 | 104.81 | 104.96 | +0.402% | 170,049 | +14.034% |
| 2026-01-14 | 105.12 | 105.12 | 103.77 | 104.54 | -1.200% | 126,981 | +14.492% |
| 2026-01-13 | 105.98 | 106.26 | 105.29 | 105.81 | -0.085% | 154,081 | +13.118% |
| 2026-01-12 | 104.89 | 106.23 | 104.89 | 105.90 | +0.379% | 79,706 | +13.022% |
| 2026-01-09 | 104.94 | 105.78 | 104.75 | 105.50 | +0.822% | 120,075 | +13.450% |
| 2026-01-08 | 105.57 | 105.57 | 104.30 | 104.64 | -0.900% | 72,359 | +14.383% |
| 2026-01-07 | 105.58 | 106.28 | 105.51 | 105.59 | +0.057% | 66,920 | +13.354% |
| 2026-01-06 | 104.98 | 105.60 | 104.74 | 105.53 | +0.697% | 65,818 | +13.418% |
| 2026-01-05 | 105.09 | 105.26 | 104.66 | 104.80 | +0.552% | 129,229 | +14.208% |
| 2026-01-02 | 104.99 | 105.45 | 103.67 | 104.22 | +0.178% | 77,094 | +14.838% |
| 2025-12-31 | 104.94 | 105.02 | 104.02 | 104.04 | -0.773% | 86,704 | +15.042% |
| 2025-12-30 | 105.03 | 105.26 | 104.85 | 104.85 | -0.209% | 44,594 | +14.154% |
| 2025-12-29 | 104.99 | 105.22 | 104.73 | 105.07 | -0.511% | 25,986 | +13.915% |
| 2025-12-26 | 105.71 | 105.92 | 105.61 | 105.61 | +0.047% | 23,201 | +13.332% |
| 2025-12-24 | 105.39 | 105.64 | 105.26 | 105.56 | +0.171% | 27,874 | +13.386% |
| 2025-12-23 | 104.29 | 105.39 | 104.29 | 105.38 | +0.717% | 49,783 | +13.579% |
| 2025-12-22 | 104.59 | 104.65 | 104.21 | 104.63 | +0.770% | 64,938 | +14.394% |
| 2025-12-19 | 103.11 | 103.83 | 103.02 | 103.83 | +1.288% | 78,626 | +15.275% |
| 2025-12-18 | 102.37 | 103.09 | 102.11 | 102.51 | +1.254% | 75,954 | +16.759% |
| 2025-12-17 | 103.03 | 103.03 | 101.21 | 101.24 | -1.680% | 57,500 | +18.224% |
| 2025-12-16 | 102.39 | 103.19 | 102.18 | 102.97 | +0.117% | 62,138 | +16.238% |
| 2025-12-15 | 103.95 | 103.95 | 102.65 | 102.85 | -0.358% | 40,921 | +16.373% |
| 2025-12-12 | 104.52 | 104.63 | 102.91 | 103.22 | -1.705% | 65,213 | +15.956% |
| 2025-12-11 | 104.18 | 105.03 | 103.57 | 105.01 | +0.200% | 73,830 | +13.980% |
| 2025-12-10 | 104.50 | 105.08 | 104.10 | 104.80 | +0.048% | 62,213 | +14.208% |
| 2025-12-09 | 104.65 | 105.00 | 104.64 | 104.75 | -0.095% | 110,816 | +14.263% |
| 2025-12-08 | 104.99 | 105.07 | 104.52 | 104.85 | -0.014% | 49,875 | +14.154% |
| 2025-12-05 | 104.73 | 105.24 | 104.51 | 104.86 | +0.320% | 82,592 | +14.137% |
| 2025-12-04 | 104.36 | 104.57 | 104.04 | 104.53 | +0.432% | 62,238 | +14.503% |
| 2025-12-03 | 103.70 | 104.34 | 103.62 | 104.08 | -0.134% | 106,063 | +14.998% |
| 2025-12-02 | 104.21 | 104.74 | 103.90 | 104.22 | +0.347% | 374,947 | +14.844% |
| 2025-12-01 | 103.31 | 104.24 | 103.20 | 103.86 | -0.341% | 167,485 | +15.242% |
| 2025-11-28 | 103.90 | 104.22 | 103.79 | 104.22 | +0.429% | 14,921 | +14.849% |
| 2025-11-26 | 103.63 | 104.03 | 103.20 | 103.77 | +0.944% | 47,306 | +15.342% |
| 2025-11-25 | 101.55 | 102.95 | 100.79 | 102.80 | +0.676% | 50,476 | +16.430% |
| 2025-11-24 | 100.59 | 102.26 | 100.59 | 102.11 | +2.028% | 78,033 | +17.217% |
| 2025-11-21 | 100.01 | 101.16 | 98.59 | 100.08 | +0.321% | 72,668 | +19.594% |
| 2025-11-20 | 103.72 | 104.12 | 99.62 | 99.76 | -1.994% | 112,090 | +19.978% |
| 2025-11-19 | 101.39 | 102.42 | 100.88 | 101.79 | +0.583% | 87,403 | +17.585% |
| 2025-11-18 | 101.66 | 101.99 | 100.45 | 101.20 | -1.297% | 99,716 | +18.271% |
| 2025-11-17 | 102.97 | 103.61 | 101.89 | 102.53 | -1.119% | 35,383 | +16.737% |
| 2025-11-14 | 101.98 | 104.34 | 101.85 | 103.69 | +0.290% | 40,963 | +15.431% |
| 2025-11-13 | 105.11 | 105.11 | 103.04 | 103.39 | -2.195% | 63,265 | +15.766% |
| 2025-11-12 | 106.33 | 106.33 | 105.23 | 105.71 | 0.000% | 25,254 | +13.225% |
| 2025-11-11 | 105.66 | 105.91 | 105.02 | 105.71 | -0.386% | 105,488 | +13.225% |
| 2025-11-10 | 105.25 | 106.29 | 105.09 | 106.12 | +2.186% | 42,693 | +12.787% |
| 2025-11-07 | 103.20 | 103.87 | 101.93 | 103.85 | +0.010% | 60,304 | +15.253% |
| 2025-11-06 | 105.68 | 105.68 | 103.69 | 103.84 | -1.853% | 67,822 | +15.264% |
| 2025-11-05 | 105.66 | 106.57 | 105.58 | 105.80 | +0.170% | 43,759 | +13.129% |
| 2025-11-04 | 106.20 | 106.75 | 105.59 | 105.62 | -1.795% | 389,901 | +13.321% |
| 2025-11-03 | 108.02 | 108.02 | 107.27 | 107.55 | +0.430% | 26,213 | +11.288% |
| 2025-10-31 | 108.03 | 108.03 | 106.72 | 107.09 | +0.168% | 34,711 | +11.766% |
| 2025-10-30 | 107.59 | 107.85 | 106.79 | 106.91 | -1.872% | 38,543 | +11.954% |
| 2025-10-29 | 109.06 | 109.22 | 108.10 | 108.95 | +0.461% | 53,623 | +9.858% |
| 2025-10-28 | 108.20 | 108.87 | 107.87 | 108.45 | +0.781% | 54,475 | +10.364% |
| 2025-10-27 | 107.22 | 107.61 | 107.09 | 107.61 | +1.548% | 38,957 | +11.226% |
| 2025-10-24 | 105.86 | 106.25 | 105.85 | 105.97 | +0.847% | 60,177 | +12.947% |
| 2025-10-23 | 104.14 | 105.28 | 104.14 | 105.08 | +0.845% | 36,160 | +13.904% |
| 2025-10-22 | 105.02 | 105.08 | 103.40 | 104.20 | -0.734% | 41,285 | +14.866% |
| 2025-10-21 | 104.98 | 105.20 | 104.64 | 104.97 | +0.029% | 29,996 | +14.023% |
| 2025-10-20 | 104.37 | 105.14 | 104.37 | 104.94 | +1.030% | 36,396 | +14.056% |
| 2025-10-17 | 103.02 | 104.06 | 102.83 | 103.87 | +0.430% | 44,889 | +15.231% |
| 2025-10-16 | 104.33 | 104.74 | 102.83 | 103.42 | -0.562% | 41,400 | +15.726% |
| 2025-10-15 | 104.64 | 104.93 | 103.29 | 104.01 | +0.425% | 52,664 | +15.075% |
| 2025-10-14 | 103.28 | 104.32 | 102.50 | 103.57 | -0.843% | 73,710 | +15.564% |
| 2025-10-13 | 104.18 | 104.68 | 103.92 | 104.45 | +1.962% | 66,806 | +14.591% |
| 2025-10-10 | 106.04 | 106.25 | 102.44 | 102.44 | -3.313% | 120,623 | +16.839% |
| 2025-10-09 | 106.07 | 106.07 | 105.49 | 105.95 | +0.076% | 33,393 | +12.968% |
| 2025-10-08 | 105.01 | 105.87 | 105.01 | 105.87 | +1.151% | 281,738 | +13.054% |
| 2025-10-07 | 105.36 | 105.45 | 104.33 | 104.67 | -0.490% | 48,457 | +14.355% |
| 2025-10-06 | 105.13 | 105.41 | 104.73 | 105.18 | +0.709% | 47,532 | +13.795% |
| 2025-10-03 | 105.10 | 105.17 | 104.15 | 104.44 | -0.420% | 38,074 | +14.602% |
| 2025-10-02 | 105.18 | 105.18 | 104.46 | 104.88 | +0.210% | 62,545 | +14.121% |
| 2025-10-01 | 103.74 | 104.79 | 103.65 | 104.66 | +0.345% | 50,340 | +14.361% |
| 2025-09-30 | 103.73 | 104.38 | 103.58 | 104.30 | +0.462% | 80,035 | +14.756% |
| 2025-09-29 | 103.77 | 104.24 | 103.60 | 103.82 | +0.542% | 30,695 | +15.286% |
| 2025-09-26 | 102.96 | 103.29 | 102.47 | 103.26 | +0.496% | 34,301 | +15.911% |
| 2025-09-25 | 102.66 | 103.06 | 102.08 | 102.75 | -0.609% | 28,293 | +16.487% |
| 2025-09-24 | 104.06 | 104.06 | 103.07 | 103.38 | -0.366% | 45,095 | +15.777% |
| 2025-09-23 | 104.77 | 104.77 | 103.59 | 103.76 | -1.115% | 67,115 | +15.353% |
| 2025-09-22 | 103.91 | 105.00 | 103.91 | 104.93 | +0.739% | 111,969 | +14.067% |
| 2025-09-19 | 103.82 | 104.20 | 103.55 | 104.16 | +0.764% | 74,898 | +14.910% |
| 2025-09-18 | 103.42 | 103.90 | 103.12 | 103.37 | +0.701% | 65,263 | +15.788% |
| 2025-09-17 | 102.99 | 103.07 | 102.04 | 102.65 | -0.470% | 34,681 | +16.600% |
| 2025-09-16 | 103.60 | 103.60 | 103.08 | 103.14 | -0.362% | 46,051 | +16.052% |
| 2025-09-15 | 103.14 | 103.63 | 103.14 | 103.51 | +0.622% | 50,447 | +15.631% |
| 2025-09-12 | 102.67 | 103.08 | 102.58 | 102.87 | +0.244% | 34,816 | +16.351% |
| 2025-09-11 | 102.48 | 102.78 | 102.22 | 102.62 | +0.519% | 52,021 | +16.634% |
| 2025-09-10 | 102.42 | 102.63 | 101.75 | 102.09 | +0.710% | 37,613 | +17.240% |
| 2025-09-09 | 101.32 | 101.39 | 100.68 | 101.37 | +0.307% | 153,194 | +18.072% |
| 2025-09-08 | 100.87 | 101.32 | 100.87 | 101.06 | +0.753% | 57,742 | +18.435% |
| 2025-09-05 | 101.50 | 101.50 | 99.61 | 100.31 | -0.353% | 79,802 | +19.326% |
| 2025-09-04 | 100.00 | 100.67 | 99.78 | 100.66 | +0.897% | 50,846 | +18.905% |
| 2025-09-03 | 99.73 | 100.09 | 99.20 | 99.77 | +0.357% | 65,535 | +19.972% |
| 2025-09-02 | 98.77 | 99.41 | 98.39 | 99.41 | -0.749% | 197,623 | +20.400% |
| 2025-08-29 | 101.16 | 101.16 | 99.97 | 100.16 | -1.330% | 67,936 | +19.499% |
| 2025-08-28 | 101.09 | 101.61 | 100.89 | 101.51 | +0.515% | 127,799 | +17.910% |
| 2025-08-27 | 100.86 | 101.13 | 100.55 | 100.99 | +0.191% | 45,349 | +18.517% |
| 2025-08-26 | 100.19 | 100.80 | 100.19 | 100.80 | +0.586% | 35,898 | +18.743% |
| 2025-08-25 | 100.27 | 100.73 | 100.18 | 100.21 | -0.209% | 111,587 | +19.439% |
| 2025-08-22 | 99.12 | 100.85 | 98.89 | 100.42 | +1.404% | 34,760 | +19.189% |
| 2025-08-21 | 99.16 | 99.53 | 98.63 | 99.03 | -0.342% | 60,720 | +20.862% |
| 2025-08-20 | 99.77 | 99.77 | 98.17 | 99.37 | -0.461% | 44,242 | +20.449% |
| 2025-08-19 | 101.17 | 101.17 | 99.70 | 99.83 | -1.402% | 64,117 | +19.894% |
| 2025-08-18 | 101.10 | 101.32 | 100.97 | 101.25 | +0.059% | 23,921 | +18.212% |
| 2025-08-15 | 101.71 | 101.71 | 101.11 | 101.19 | -0.384% | 48,011 | +18.282% |
| 2025-08-14 | 101.26 | 101.91 | 101.25 | 101.58 | -0.010% | 57,394 | +17.828% |
| 2025-08-13 | 102.16 | 102.27 | 101.25 | 101.59 | -0.098% | 53,542 | +17.817% |
| 2025-08-12 | 101.13 | 101.71 | 100.50 | 101.69 | +1.073% | 47,066 | +17.701% |
| 2025-08-11 | 100.70 | 101.34 | 100.44 | 100.61 | -0.218% | 47,590 | +18.964% |
| 2025-08-08 | 100.49 | 100.97 | 100.49 | 100.83 | +0.609% | 39,086 | +18.705% |
| 2025-08-07 | 101.12 | 101.18 | 99.73 | 100.22 | -0.298% | 40,373 | +19.427% |
| 2025-08-06 | 99.73 | 100.63 | 99.58 | 100.52 | +0.903% | 103,109 | +19.071% |
| 2025-08-05 | 100.60 | 100.64 | 99.46 | 99.62 | -0.905% | 675,549 | +20.147% |
| 2025-08-04 | 99.33 | 100.53 | 99.33 | 100.53 | +2.061% | 38,990 | +19.059% |
| 2025-08-01 | 99.24 | 99.24 | 98.10 | 98.50 | -1.902% | 35,442 | +21.513% |
| 2025-07-31 | 102.09 | 102.09 | 100.31 | 100.41 | +0.270% | 29,542 | +19.201% |
| 2025-07-30 | 100.17 | 100.54 | 99.58 | 100.14 | +0.160% | 37,507 | +19.523% |
| 2025-07-29 | 100.71 | 100.81 | 99.84 | 99.98 | -0.392% | 46,581 | +19.714% |
| 2025-07-28 | 100.24 | 100.50 | 100.13 | 100.37 | +0.344% | 34,162 | +19.244% |
| 2025-07-25 | 99.74 | 100.21 | 99.67 | 100.03 | +0.563% | 24,130 | +19.654% |
| 2025-07-24 | 99.37 | 99.70 | 99.27 | 99.47 | +0.303% | 162,954 | +20.328% |
| 2025-07-23 | 98.84 | 99.17 | 98.43 | 99.17 | +0.854% | 27,353 | +20.692% |
| 2025-07-22 | 98.93 | 98.93 | 98.06 | 98.33 | -0.586% | 28,504 | +21.723% |
| 2025-07-21 | 99.03 | 99.42 | 98.90 | 98.91 | +0.081% | 31,400 | +21.009% |
| 2025-07-18 | 99.18 | 99.18 | 98.59 | 98.83 | +0.051% | 23,660 | +21.107% |
| 2025-07-17 | 98.24 | 98.92 | 98.24 | 98.78 | +0.637% | 69,510 | +21.168% |
| 2025-07-16 | 97.97 | 98.21 | 97.30 | 98.16 | +0.404% | 30,194 | +21.940% |
| 2025-07-15 | 98.44 | 98.44 | 97.76 | 97.76 | +0.154% | 46,635 | +22.432% |
| 2025-07-14 | 97.30 | 97.75 | 96.94 | 97.61 | +0.339% | 40,038 | +22.621% |
| 2025-07-11 | 97.21 | 97.62 | 97.21 | 97.28 | -0.338% | 39,226 | +23.037% |
| 2025-07-10 | 97.79 | 97.79 | 97.09 | 97.61 | -0.061% | 39,250 | +22.621% |
| 2025-07-09 | 97.16 | 97.80 | 97.16 | 97.67 | +0.867% | 77,591 | +22.545% |
| 2025-07-08 | 97.11 | 97.11 | 96.59 | 96.83 | -0.083% | 67,925 | +23.608% |
| 2025-07-07 | 97.01 | 97.16 | 96.45 | 96.91 | -0.544% | 58,988 | +23.506% |
| 2025-07-03 | 96.95 | 97.56 | 96.95 | 97.44 | +1.142% | 51,622 | +22.835% |
| 2025-07-02 | 95.70 | 96.40 | 95.70 | 96.34 | +0.616% | 154,217 | +24.237% |
| 2025-07-01 | 96.51 | 96.63 | 95.48 | 95.75 | -1.187% | 105,093 | +25.003% |
| 2025-06-30 | 96.70 | 97.10 | 96.50 | 96.90 | +0.686% | 271,493 | +23.519% |
| 2025-06-27 | 95.99 | 96.58 | 95.75 | 96.24 | +0.491% | 46,793 | +24.366% |
| 2025-06-26 | 95.42 | 95.92 | 95.23 | 95.77 | +0.736% | 29,349 | +24.977% |
| 2025-06-25 | 95.15 | 95.32 | 94.88 | 95.07 | +0.306% | 51,630 | +25.897% |
| 2025-06-24 | 94.23 | 94.93 | 94.19 | 94.78 | +1.499% | 65,606 | +26.282% |
| 2025-06-23 | 92.13 | 93.47 | 91.93 | 93.38 | +1.335% | 53,891 | +28.175% |
| 2025-06-20 | 93.30 | 93.30 | 91.97 | 92.15 | -0.593% | 49,978 | +29.886% |
| 2025-06-18 | 92.99 | 93.42 | 92.56 | 92.70 | -0.097% | 68,869 | +29.115% |
| 2025-06-17 | 93.17 | 93.41 | 92.62 | 92.79 | -0.770% | 67,574 | +28.990% |
| 2025-06-16 | 93.01 | 93.84 | 93.01 | 93.51 | +1.125% | 186,768 | +27.997% |
| 2025-06-13 | 92.60 | 93.19 | 92.22 | 92.47 | -1.218% | 68,052 | +29.437% |
| 2025-06-12 | 93.01 | 93.78 | 93.01 | 93.61 | +0.365% | 71,589 | +27.860% |
| 2025-06-11 | 93.85 | 94.06 | 92.98 | 93.27 | -0.294% | 97,160 | +28.326% |
| 2025-06-10 | 93.28 | 93.57 | 92.66 | 93.55 | +0.478% | 33,292 | +27.949% |
| 2025-06-09 | 93.05 | 93.30 | 92.98 | 93.10 | +0.140% | 45,555 | +28.561% |
| 2025-06-06 | 93.06 | 93.30 | 92.73 | 92.97 | +1.032% | 43,182 | +28.740% |
| 2025-06-05 | 92.87 | 93.34 | 91.70 | 92.02 | -0.712% | 58,464 | +30.070% |
| 2025-06-04 | 92.53 | 92.83 | 92.29 | 92.68 | +0.390% | 27,805 | +29.143% |
| 2025-06-03 | 91.84 | 92.58 | 91.67 | 92.32 | +0.731% | 39,970 | +29.647% |
| 2025-06-02 | 90.78 | 91.67 | 90.63 | 91.65 | +0.648% | 211,201 | +30.595% |
| 2025-05-30 | 90.98 | 91.27 | 89.92 | 91.06 | -0.175% | 73,681 | +31.441% |
| 2025-05-29 | 92.10 | 92.10 | 90.86 | 91.22 | +0.352% | 48,942 | +31.210% |
| 2025-05-28 | 91.31 | 91.58 | 90.78 | 90.90 | -0.394% | 48,915 | +31.672% |
| 2025-05-27 | 90.38 | 91.33 | 90.19 | 91.26 | +2.424% | 42,161 | +31.153% |
| 2025-05-23 | 88.66 | 89.67 | 88.66 | 89.10 | -0.868% | 188,844 | +34.332% |
| 2025-05-22 | 89.63 | 90.51 | 89.63 | 89.88 | +0.245% | 25,830 | +33.166% |
| 2025-05-21 | 90.42 | 91.27 | 89.39 | 89.66 | -1.591% | 41,971 | +33.493% |
| 2025-05-20 | 91.13 | 91.23 | 90.52 | 91.11 | -0.502% | 56,437 | +31.369% |
| 2025-05-19 | 90.14 | 91.62 | 90.14 | 91.57 | +0.120% | 36,658 | +30.709% |
| 2025-05-16 | 91.17 | 91.46 | 90.75 | 91.46 | +0.616% | 45,374 | +30.866% |
| 2025-05-15 | 90.54 | 91.19 | 90.19 | 90.90 | -0.066% | 80,121 | +31.672% |
| 2025-05-14 | 90.75 | 91.09 | 90.60 | 90.96 | +0.753% | 46,553 | +31.585% |
| 2025-05-13 | 89.19 | 90.64 | 89.19 | 90.28 | +1.575% | 65,485 | +32.576% |
| 2025-05-12 | 88.61 | 88.89 | 87.68 | 88.88 | +4.002% | 106,329 | +34.665% |
| 2025-05-09 | 85.88 | 86.06 | 85.16 | 85.46 | -0.070% | 95,308 | +40.054% |
| 2025-05-08 | 85.56 | 86.33 | 84.97 | 85.52 | +0.873% | 111,655 | +39.956% |
| 2025-05-07 | 84.31 | 85.08 | 83.82 | 84.78 | +0.653% | 89,498 | +41.177% |
| 2025-05-06 | 83.93 | 84.90 | 83.83 | 84.23 | -0.941% | 52,528 | +42.099% |
| 2025-05-05 | 84.68 | 85.58 | 84.68 | 85.03 | -0.387% | 51,108 | +40.762% |
| 2025-05-02 | 85.02 | 85.77 | 84.77 | 85.36 | +1.813% | 77,628 | +40.218% |
| 2025-05-01 | 84.52 | 85.02 | 83.81 | 83.84 | +1.415% | 169,108 | +42.760% |
| 2025-04-30 | 81.12 | 82.89 | 80.45 | 82.67 | -0.060% | 55,833 | +44.780% |
| 2025-04-29 | 81.71 | 82.84 | 81.71 | 82.72 | +0.780% | 48,997 | +44.693% |
| 2025-04-28 | 82.34 | 82.51 | 81.05 | 82.08 | -0.170% | 47,324 | +45.821% |
| 2025-04-25 | 81.15 | 82.28 | 80.99 | 82.22 | +1.394% | 55,865 | +45.573% |
| 2025-04-24 | 78.99 | 81.12 | 78.99 | 81.09 | +3.024% | 49,021 | +47.601% |
| 2025-04-23 | 79.52 | 80.25 | 78.43 | 78.71 | +2.407% | 84,416 | +52.065% |
| 2025-04-22 | 75.72 | 77.28 | 75.57 | 76.86 | +2.768% | 95,705 | +55.725% |
| 2025-04-21 | 75.91 | 75.91 | 73.90 | 74.79 | -2.832% | 195,947 | +60.035% |
| 2025-04-17 | 77.61 | 77.61 | 76.51 | 76.97 | +0.091% | 167,973 | +55.502% |
| 2025-04-16 | 77.71 | 78.35 | 75.87 | 76.90 | -3.002% | 209,402 | +55.644% |
| 2025-04-15 | 79.35 | 79.96 | 79.02 | 79.28 | 0.000% | 111,615 | +50.971% |