ILCV
iShares Morningstar Value ETF
stockNYSEETF
Market OpenOct 5, 2026 11:50:49 AM EDT
106.22USD+0.378%(+0.40)7,003
106.12Bid106.22Ask0.10SpreadILCV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 106.22 | 106.22 | 106.22 | 106.22 | +0.378% | 7,003 | 0.000% |
| 2026-10-02 | 105.79 | 106.02 | 105.55 | 105.82 | +0.494% | 22,863 | +0.378% |
| 2026-10-01 | 105.54 | 105.71 | 104.80 | 105.30 | -0.038% | 29,335 | +0.874% |
| 2026-09-30 | 106.02 | 106.37 | 105.34 | 105.34 | -0.397% | 21,219 | +0.835% |
| 2026-09-29 | 106.01 | 106.01 | 105.45 | 105.76 | -0.320% | 25,232 | +0.435% |
| 2026-09-28 | 106.50 | 106.55 | 106.09 | 106.10 | -0.869% | 66,036 | +0.114% |
| 2026-09-25 | 106.69 | 107.03 | 106.55 | 107.03 | +0.517% | 9,240 | -0.757% |
| 2026-09-24 | 106.38 | 106.64 | 106.19 | 106.48 | -0.084% | 86,742 | -0.244% |
| 2026-09-23 | 107.12 | 107.12 | 106.56 | 106.57 | -0.560% | 18,612 | -0.328% |
| 2026-09-22 | 107.86 | 107.86 | 107.17 | 107.17 | -0.353% | 25,646 | -0.886% |
| 2026-09-21 | 106.94 | 107.70 | 106.89 | 107.55 | +0.891% | 22,254 | -1.237% |
| 2026-09-18 | 107.03 | 107.13 | 106.51 | 106.60 | -0.476% | 14,447 | -0.356% |
| 2026-09-17 | 107.28 | 107.28 | 106.70 | 107.11 | +0.696% | 30,071 | -0.831% |
| 2026-09-16 | 107.20 | 107.32 | 105.92 | 106.37 | -0.871% | 15,207 | -0.141% |
| 2026-09-15 | 107.37 | 107.42 | 107.11 | 107.31 | -0.810% | 16,726 | -1.011% |
| 2026-09-14 | 108.01 | 108.47 | 107.89 | 108.18 | +0.298% | 9,673 | -1.813% |
| 2026-09-11 | 107.86 | 108.17 | 107.84 | 107.86 | +0.766% | 12,304 | -1.520% |
| 2026-09-10 | 107.00 | 107.19 | 106.90 | 107.04 | -0.140% | 19,519 | -0.766% |
| 2026-09-09 | 107.43 | 107.43 | 107.04 | 107.19 | -0.372% | 21,559 | -0.905% |
| 2026-09-08 | 107.99 | 107.99 | 107.54 | 107.59 | -0.894% | 26,475 | -1.273% |
| 2026-09-04 | 108.92 | 109.17 | 108.45 | 108.56 | -0.795% | 28,519 | -2.155% |
| 2026-09-03 | 108.90 | 109.57 | 108.90 | 109.43 | +0.987% | 11,241 | -2.933% |
| 2026-09-02 | 108.03 | 108.54 | 107.96 | 108.36 | +0.495% | 21,494 | -1.975% |
| 2026-09-01 | 108.19 | 108.44 | 107.80 | 107.83 | -0.404% | 14,799 | -1.490% |
| 2026-08-31 | 108.45 | 108.45 | 108.11 | 108.26 | -0.455% | 12,306 | -1.888% |
| 2026-08-28 | 108.49 | 109.07 | 108.47 | 108.76 | +0.498% | 14,140 | -2.334% |
| 2026-08-27 | 108.10 | 108.33 | 108.03 | 108.22 | -0.276% | 7,631 | -1.848% |
| 2026-08-26 | 108.36 | 108.74 | 108.36 | 108.52 | -0.063% | 13,836 | -2.119% |
| 2026-08-25 | 108.53 | 108.59 | 108.27 | 108.59 | +0.082% | 8,117 | -2.181% |
| 2026-08-24 | 108.02 | 108.52 | 108.02 | 108.50 | +0.370% | 39,645 | -2.101% |
| 2026-08-21 | 107.87 | 108.33 | 107.83 | 108.10 | +0.604% | 15,570 | -1.739% |
| 2026-08-20 | 108.09 | 108.22 | 107.45 | 107.45 | -0.921% | 18,321 | -1.146% |
| 2026-08-19 | 108.00 | 109.01 | 108.00 | 108.45 | +0.789% | 14,000 | -2.056% |
| 2026-08-18 | 107.55 | 107.83 | 107.49 | 107.60 | +0.262% | 10,803 | -1.284% |
| 2026-08-17 | 107.94 | 107.94 | 107.32 | 107.32 | -0.769% | 17,674 | -1.025% |
| 2026-08-14 | 108.19 | 108.41 | 108.15 | 108.15 | +0.006% | 16,102 | -1.786% |
| 2026-08-13 | 107.80 | 108.18 | 107.73 | 108.15 | +0.554% | 12,418 | -1.781% |
| 2026-08-12 | 107.77 | 107.77 | 107.33 | 107.55 | -0.213% | 30,860 | -1.237% |
| 2026-08-11 | 107.91 | 108.11 | 107.75 | 107.78 | -0.305% | 25,602 | -1.447% |
| 2026-08-10 | 107.56 | 108.14 | 107.54 | 108.11 | +0.478% | 17,608 | -1.748% |
| 2026-08-07 | 107.19 | 107.66 | 107.05 | 107.60 | +0.313% | 48,659 | -1.279% |
| 2026-08-06 | 107.50 | 107.58 | 106.97 | 107.26 | -0.007% | 39,466 | -0.970% |
| 2026-08-05 | 108.06 | 108.06 | 107.03 | 107.27 | -0.193% | 12,927 | -0.977% |
| 2026-08-04 | 106.06 | 107.66 | 106.06 | 107.48 | +0.973% | 26,757 | -1.168% |
| 2026-08-03 | 106.07 | 106.53 | 106.07 | 106.44 | +1.111% | 21,712 | -0.207% |
| 2026-07-31 | 104.71 | 105.43 | 104.28 | 105.27 | +0.295% | 15,500 | +0.902% |
| 2026-07-30 | 104.35 | 105.01 | 103.94 | 104.96 | +0.691% | 17,401 | +1.200% |
| 2026-07-29 | 105.09 | 105.31 | 104.20 | 104.24 | -0.809% | 24,799 | +1.899% |
| 2026-07-28 | 104.78 | 105.30 | 104.78 | 105.09 | +0.980% | 15,887 | +1.075% |
| 2026-07-27 | 104.17 | 104.41 | 103.94 | 104.07 | +0.692% | 10,693 | +2.066% |
| 2026-07-24 | 103.10 | 103.74 | 102.92 | 103.35 | +0.755% | 16,663 | +2.772% |
| 2026-07-23 | 102.77 | 102.95 | 102.40 | 102.58 | -0.985% | 16,318 | +3.548% |
| 2026-07-22 | 104.09 | 104.09 | 103.48 | 103.60 | -0.116% | 19,260 | +2.529% |
| 2026-07-21 | 103.48 | 103.91 | 103.36 | 103.72 | +0.174% | 34,004 | +2.410% |
| 2026-07-20 | 103.87 | 103.93 | 103.54 | 103.54 | -0.358% | 11,762 | +2.588% |
| 2026-07-17 | 104.18 | 104.70 | 103.76 | 103.91 | -0.653% | 17,941 | +2.221% |
| 2026-07-16 | 104.33 | 104.81 | 104.33 | 104.59 | +0.543% | 47,828 | +1.554% |
| 2026-07-15 | 103.53 | 104.22 | 103.53 | 104.03 | +0.687% | 19,423 | +2.105% |
| 2026-07-14 | 103.27 | 103.71 | 103.27 | 103.32 | -0.525% | 14,631 | +2.807% |
| 2026-07-13 | 103.80 | 104.21 | 103.73 | 103.86 | +0.207% | 26,063 | +2.267% |
| 2026-07-10 | 103.59 | 103.77 | 103.42 | 103.65 | +0.329% | 14,332 | +2.479% |
| 2026-07-09 | 102.56 | 103.31 | 102.28 | 103.31 | +0.447% | 40,767 | +2.817% |
| 2026-07-08 | 103.40 | 103.40 | 102.78 | 102.85 | -1.001% | 23,659 | +3.277% |
| 2026-07-07 | 104.29 | 104.43 | 103.84 | 103.89 | +0.319% | 21,802 | +2.243% |
| 2026-07-06 | 103.34 | 103.59 | 102.83 | 103.56 | +0.368% | 24,620 | +2.569% |
| 2026-07-02 | 102.54 | 103.18 | 102.54 | 103.18 | +1.038% | 23,084 | +2.946% |
| 2026-07-01 | 101.64 | 102.55 | 101.39 | 102.12 | +0.869% | 43,695 | +4.015% |
| 2026-06-30 | 101.16 | 101.39 | 101.00 | 101.24 | -0.058% | 12,851 | +4.919% |
| 2026-06-29 | 101.45 | 101.55 | 101.13 | 101.30 | +0.395% | 11,654 | +4.859% |
| 2026-06-26 | 100.38 | 101.35 | 100.29 | 100.90 | +0.528% | 31,036 | +5.273% |
| 2026-06-25 | 100.87 | 101.20 | 100.27 | 100.37 | -0.239% | 13,546 | +5.828% |
| 2026-06-24 | 100.99 | 101.28 | 100.57 | 100.61 | -0.149% | 20,644 | +5.576% |
| 2026-06-23 | 100.49 | 101.08 | 100.35 | 100.76 | -0.069% | 41,587 | +5.419% |
| 2026-06-22 | 101.00 | 101.33 | 100.70 | 100.83 | -0.257% | 38,186 | +5.346% |
| 2026-06-18 | 101.65 | 101.70 | 100.94 | 101.09 | +0.198% | 30,132 | +5.075% |
| 2026-06-17 | 102.01 | 102.23 | 100.71 | 100.89 | -1.262% | 30,918 | +5.283% |
| 2026-06-16 | 102.41 | 102.60 | 102.10 | 102.18 | +0.010% | 20,386 | +3.954% |
| 2026-06-15 | 102.27 | 102.58 | 102.14 | 102.17 | +0.245% | 24,317 | +3.964% |
| 2026-06-12 | 101.58 | 102.03 | 101.05 | 101.92 | +0.692% | 15,508 | +4.219% |
| 2026-06-11 | 100.48 | 101.55 | 100.23 | 101.22 | +1.210% | 16,565 | +4.940% |
| 2026-06-10 | 100.86 | 101.04 | 100.01 | 100.01 | -0.882% | 18,961 | +6.209% |
| 2026-06-09 | 101.49 | 101.49 | 99.86 | 100.90 | -0.010% | 46,207 | +5.273% |
| 2026-06-08 | 101.42 | 101.70 | 100.90 | 100.91 | -0.059% | 42,107 | +5.262% |
| 2026-06-05 | 102.10 | 102.32 | 100.90 | 100.97 | -1.271% | 31,701 | +5.200% |
| 2026-06-04 | 101.97 | 102.31 | 101.97 | 102.27 | +0.968% | 32,743 | +3.862% |
| 2026-06-03 | 101.39 | 101.71 | 101.25 | 101.29 | -0.442% | 13,542 | +4.867% |
| 2026-06-02 | 100.98 | 101.79 | 100.98 | 101.74 | +0.355% | 22,802 | +4.403% |
| 2026-06-01 | 101.46 | 101.67 | 101.27 | 101.38 | -0.510% | 17,881 | +4.774% |
| 2026-05-29 | 101.89 | 102.16 | 101.82 | 101.90 | +0.010% | 17,654 | +4.239% |
| 2026-05-28 | 101.69 | 102.02 | 101.59 | 101.89 | +0.147% | 36,784 | +4.250% |
| 2026-05-27 | 101.83 | 102.01 | 101.67 | 101.74 | +0.059% | 22,857 | +4.403% |
| 2026-05-26 | 101.87 | 102.02 | 101.50 | 101.68 | +0.138% | 13,551 | +4.465% |
| 2026-05-22 | 101.17 | 101.81 | 101.17 | 101.54 | +0.641% | 13,564 | +4.609% |
| 2026-05-21 | 100.26 | 100.91 | 100.03 | 100.89 | +0.292% | 14,532 | +5.279% |
| 2026-05-20 | 100.16 | 100.66 | 99.92 | 100.60 | +0.650% | 14,561 | +5.586% |
| 2026-05-19 | 100.03 | 100.36 | 99.93 | 99.95 | -0.423% | 32,252 | +6.273% |
| 2026-05-18 | 100.15 | 100.38 | 99.90 | 100.38 | +0.479% | 79,468 | +5.823% |
| 2026-05-15 | 100.31 | 100.37 | 99.88 | 99.90 | -0.690% | 61,260 | +6.331% |
| 2026-05-14 | 100.66 | 100.84 | 100.52 | 100.59 | +0.259% | 33,927 | +5.597% |
| 2026-05-13 | 99.96 | 100.44 | 99.89 | 100.33 | +0.170% | 16,983 | +5.871% |
| 2026-05-12 | 100.07 | 100.17 | 99.49 | 100.16 | +0.130% | 12,954 | +6.050% |
| 2026-05-11 | 99.98 | 100.13 | 99.87 | 100.03 | +0.145% | 20,445 | +6.188% |
| 2026-05-08 | 99.78 | 100.05 | 99.78 | 99.89 | +0.372% | 16,990 | +6.342% |
| 2026-05-07 | 100.07 | 100.07 | 99.36 | 99.52 | -0.565% | 39,836 | +6.738% |
| 2026-05-06 | 99.68 | 100.20 | 99.66 | 100.08 | +0.704% | 50,633 | +6.135% |
| 2026-05-05 | 98.77 | 99.58 | 98.77 | 99.38 | +0.822% | 24,371 | +6.883% |
| 2026-05-04 | 98.99 | 99.33 | 98.51 | 98.57 | -0.695% | 26,299 | +7.761% |
| 2026-05-01 | 99.54 | 99.98 | 99.26 | 99.26 | -0.040% | 37,666 | +7.012% |
| 2026-04-30 | 98.08 | 99.42 | 98.08 | 99.30 | +1.483% | 36,519 | +6.969% |
| 2026-04-29 | 97.62 | 97.85 | 97.57 | 97.85 | +0.096% | 19,789 | +8.555% |
| 2026-04-28 | 98.06 | 98.07 | 97.62 | 97.75 | +0.138% | 39,307 | +8.659% |
| 2026-04-27 | 97.53 | 97.98 | 97.53 | 97.62 | -0.123% | 32,458 | +8.810% |
| 2026-04-24 | 97.99 | 97.99 | 97.52 | 97.74 | -0.010% | 31,924 | +8.676% |
| 2026-04-23 | 97.51 | 97.90 | 97.11 | 97.75 | +0.133% | 106,188 | +8.665% |
| 2026-04-22 | 97.87 | 97.92 | 97.44 | 97.62 | +0.391% | 26,690 | +8.810% |
| 2026-04-21 | 98.10 | 98.23 | 97.20 | 97.24 | -0.664% | 30,346 | +9.235% |
| 2026-04-20 | 97.95 | 98.20 | 97.80 | 97.89 | -0.122% | 21,729 | +8.510% |
| 2026-04-17 | 97.53 | 98.30 | 97.48 | 98.01 | +0.875% | 33,381 | +8.377% |
| 2026-04-16 | 96.90 | 97.20 | 96.86 | 97.16 | +0.279% | 21,622 | +9.325% |
| 2026-04-15 | 96.62 | 97.02 | 96.34 | 96.89 | +0.373% | 22,490 | +9.629% |
| 2026-04-14 | 96.04 | 96.61 | 95.98 | 96.53 | +0.406% | 55,291 | +10.038% |
| 2026-04-13 | 95.27 | 96.14 | 95.10 | 96.14 | +0.728% | 25,390 | +10.485% |
| 2026-04-10 | 96.15 | 96.18 | 95.30 | 95.44 | -0.651% | 21,522 | +11.289% |
| 2026-04-09 | 95.36 | 96.22 | 95.23 | 96.07 | +0.523% | 31,239 | +10.565% |
| 2026-04-08 | 95.24 | 95.57 | 95.05 | 95.57 | +1.996% | 55,396 | +11.144% |
| 2026-04-07 | 93.78 | 93.78 | 93.11 | 93.70 | -0.229% | 49,520 | +13.362% |
| 2026-04-06 | 93.37 | 93.92 | 93.37 | 93.92 | +0.460% | 42,897 | +13.102% |
| 2026-04-02 | 92.67 | 93.68 | 92.62 | 93.48 | +0.150% | 60,893 | +13.623% |
| 2026-04-01 | 93.39 | 93.65 | 93.22 | 93.34 | +0.220% | 45,580 | +13.793% |
| 2026-03-31 | 92.15 | 93.14 | 91.81 | 93.14 | +1.959% | 47,528 | +14.043% |
| 2026-03-30 | 92.12 | 92.12 | 91.05 | 91.35 | +0.005% | 61,556 | +16.278% |
| 2026-03-27 | 92.31 | 92.31 | 91.16 | 91.34 | -1.259% | 45,494 | +16.284% |
| 2026-03-26 | 92.68 | 93.37 | 92.44 | 92.51 | -0.666% | 29,877 | +14.820% |
| 2026-03-25 | 93.43 | 93.49 | 92.76 | 93.13 | +0.442% | 50,299 | +14.056% |
| 2026-03-24 | 92.12 | 93.25 | 92.01 | 92.72 | -0.011% | 53,652 | +14.560% |
| 2026-03-23 | 93.08 | 93.48 | 92.63 | 92.73 | +0.837% | 159,526 | +14.548% |
| 2026-03-20 | 92.77 | 92.90 | 91.64 | 91.96 | -0.937% | 34,695 | +15.507% |
| 2026-03-19 | 92.65 | 93.06 | 92.49 | 92.83 | -0.322% | 19,464 | +14.424% |
| 2026-03-18 | 94.08 | 94.21 | 93.12 | 93.13 | -1.429% | 24,103 | +14.056% |
| 2026-03-17 | 94.70 | 95.02 | 94.43 | 94.48 | -0.042% | 27,473 | +12.426% |
| 2026-03-16 | 94.46 | 94.83 | 94.36 | 94.52 | +0.789% | 36,403 | +12.378% |
| 2026-03-13 | 94.40 | 94.79 | 93.74 | 93.78 | -0.234% | 74,416 | +13.265% |
| 2026-03-12 | 94.49 | 94.60 | 93.96 | 94.00 | -1.197% | 61,843 | +13.000% |
| 2026-03-11 | 95.26 | 95.49 | 94.78 | 95.14 | -0.232% | 33,888 | +11.647% |
| 2026-03-10 | 95.48 | 96.18 | 95.13 | 95.36 | -0.324% | 23,193 | +11.388% |
| 2026-03-09 | 94.69 | 95.88 | 93.94 | 95.67 | +0.209% | 48,533 | +11.027% |
| 2026-03-06 | 95.55 | 95.66 | 94.78 | 95.47 | -0.944% | 60,161 | +11.260% |
| 2026-03-05 | 96.70 | 97.08 | 95.79 | 96.38 | -0.895% | 89,215 | +10.210% |
| 2026-03-04 | 97.04 | 97.41 | 96.58 | 97.25 | +0.413% | 46,008 | +9.224% |
| 2026-03-03 | 96.37 | 97.18 | 95.47 | 96.85 | -0.809% | 57,739 | +9.675% |
| 2026-03-02 | 97.22 | 97.93 | 97.10 | 97.64 | -0.255% | 90,921 | +8.787% |
| 2026-02-27 | 97.40 | 97.92 | 97.20 | 97.89 | +0.112% | 25,124 | +8.510% |
| 2026-02-26 | 97.87 | 98.00 | 97.37 | 97.78 | +0.031% | 25,042 | +8.632% |
| 2026-02-25 | 97.43 | 97.76 | 97.21 | 97.75 | +0.493% | 22,512 | +8.665% |
| 2026-02-24 | 96.64 | 97.36 | 96.64 | 97.27 | +0.621% | 17,999 | +9.201% |
| 2026-02-23 | 97.38 | 97.51 | 96.46 | 96.67 | -0.993% | 27,614 | +9.879% |
| 2026-02-20 | 96.92 | 97.64 | 96.81 | 97.64 | +0.556% | 42,323 | +8.787% |
| 2026-02-19 | 97.23 | 97.40 | 96.81 | 97.10 | -0.369% | 59,393 | +9.392% |
| 2026-02-18 | 97.22 | 97.68 | 97.20 | 97.46 | +0.412% | 33,141 | +8.988% |
| 2026-02-17 | 97.17 | 97.46 | 96.45 | 97.06 | -0.057% | 140,635 | +9.437% |
| 2026-02-13 | 96.78 | 97.56 | 96.51 | 97.11 | +0.398% | 31,516 | +9.375% |
| 2026-02-12 | 98.33 | 98.33 | 96.71 | 96.73 | -1.326% | 28,557 | +9.811% |
| 2026-02-11 | 98.36 | 98.36 | 97.92 | 98.03 | +0.046% | 30,131 | +8.355% |
| 2026-02-10 | 98.09 | 98.41 | 97.92 | 97.98 | -0.087% | 39,338 | +8.404% |
| 2026-02-09 | 97.78 | 98.14 | 97.43 | 98.07 | -0.051% | 33,697 | +8.310% |
| 2026-02-06 | 97.04 | 98.23 | 97.04 | 98.12 | +1.427% | 41,931 | +8.255% |
| 2026-02-05 | 97.11 | 97.19 | 96.58 | 96.74 | -0.912% | 44,632 | +9.799% |
| 2026-02-04 | 97.33 | 97.87 | 97.33 | 97.63 | +0.618% | 53,588 | +8.799% |
| 2026-02-03 | 96.89 | 97.50 | 96.46 | 97.03 | -0.046% | 50,450 | +9.471% |
| 2026-02-02 | 96.09 | 97.13 | 96.07 | 97.08 | +0.765% | 80,035 | +9.421% |
| 2026-01-30 | 96.04 | 96.42 | 95.61 | 96.34 | +0.164% | 49,830 | +10.258% |
| 2026-01-29 | 96.32 | 96.48 | 95.50 | 96.18 | -0.259% | 36,957 | +10.439% |
| 2026-01-28 | 96.72 | 96.74 | 96.20 | 96.43 | -0.083% | 36,548 | +10.152% |
| 2026-01-27 | 96.24 | 96.60 | 96.24 | 96.51 | +0.156% | 32,930 | +10.061% |
| 2026-01-26 | 96.13 | 96.53 | 96.13 | 96.36 | +0.480% | 27,890 | +10.232% |
| 2026-01-23 | 95.81 | 96.01 | 95.66 | 95.90 | -0.198% | 155,457 | +10.761% |
| 2026-01-22 | 96.12 | 96.43 | 95.95 | 96.09 | +0.360% | 38,118 | +10.542% |
| 2026-01-21 | 95.06 | 96.08 | 95.02 | 95.75 | +1.039% | 315,489 | +10.941% |
| 2026-01-20 | 95.17 | 95.54 | 94.67 | 94.76 | -1.569% | 41,088 | +12.094% |
| 2026-01-16 | 96.48 | 96.49 | 96.18 | 96.27 | -0.124% | 33,313 | +10.336% |
| 2026-01-15 | 96.60 | 96.73 | 96.34 | 96.39 | +0.104% | 51,484 | +10.198% |
| 2026-01-14 | 95.91 | 96.29 | 95.83 | 96.29 | +0.104% | 20,138 | +10.313% |
| 2026-01-13 | 96.41 | 96.41 | 95.89 | 96.19 | -0.207% | 44,565 | +10.427% |
| 2026-01-12 | 96.08 | 96.43 | 95.94 | 96.39 | -0.041% | 56,267 | +10.198% |
| 2026-01-09 | 95.97 | 96.52 | 95.97 | 96.43 | +0.458% | 28,298 | +10.152% |
| 2026-01-08 | 95.18 | 96.04 | 95.18 | 95.99 | +0.764% | 72,902 | +10.657% |
| 2026-01-07 | 96.04 | 96.09 | 95.25 | 95.26 | -0.702% | 17,383 | +11.503% |
| 2026-01-06 | 95.26 | 96.02 | 95.26 | 95.94 | +0.582% | 28,584 | +10.721% |
| 2026-01-05 | 94.83 | 95.59 | 94.83 | 95.38 | +0.793% | 30,279 | +11.365% |
| 2026-01-02 | 94.65 | 94.71 | 94.19 | 94.63 | +0.286% | 174,612 | +12.248% |
| 2025-12-31 | 94.90 | 94.97 | 94.34 | 94.36 | -0.621% | 24,529 | +12.569% |
| 2025-12-30 | 95.09 | 95.18 | 94.95 | 94.95 | -0.126% | 75,651 | +11.869% |
| 2025-12-29 | 95.07 | 95.32 | 95.01 | 95.07 | -0.189% | 31,686 | +11.728% |
| 2025-12-26 | 95.36 | 95.42 | 95.06 | 95.25 | -0.126% | 37,433 | +11.517% |
| 2025-12-24 | 94.99 | 95.45 | 94.92 | 95.37 | +0.474% | 31,695 | +11.377% |
| 2025-12-23 | 94.66 | 94.98 | 94.66 | 94.92 | +0.063% | 57,210 | +11.905% |
| 2025-12-22 | 94.53 | 94.91 | 94.50 | 94.86 | +0.562% | 58,281 | +11.976% |
| 2025-12-19 | 94.01 | 94.50 | 94.01 | 94.33 | +0.469% | 37,236 | +12.605% |
| 2025-12-18 | 94.25 | 94.41 | 93.70 | 93.89 | +0.310% | 37,791 | +13.132% |
| 2025-12-17 | 94.34 | 94.34 | 93.59 | 93.60 | -0.500% | 28,652 | +13.483% |
| 2025-12-16 | 94.68 | 94.68 | 93.73 | 94.07 | -1.322% | 95,425 | +12.916% |
| 2025-12-15 | 95.65 | 95.73 | 94.97 | 95.33 | +0.063% | 49,346 | +11.423% |
| 2025-12-12 | 95.87 | 95.95 | 95.00 | 95.27 | -0.408% | 151,293 | +11.494% |
| 2025-12-11 | 95.42 | 95.76 | 95.24 | 95.66 | +0.315% | 29,483 | +11.039% |
| 2025-12-10 | 94.19 | 95.50 | 94.19 | 95.36 | +1.274% | 43,379 | +11.388% |
| 2025-12-09 | 94.37 | 94.68 | 94.14 | 94.16 | -0.148% | 34,136 | +12.808% |
| 2025-12-08 | 95.02 | 95.02 | 94.15 | 94.30 | -0.695% | 33,715 | +12.641% |
| 2025-12-05 | 95.05 | 95.36 | 94.90 | 94.96 | +0.116% | 34,507 | +11.858% |
| 2025-12-04 | 95.17 | 95.17 | 94.63 | 94.85 | -0.310% | 47,455 | +11.987% |
| 2025-12-03 | 94.48 | 95.27 | 94.48 | 95.14 | +0.768% | 38,701 | +11.640% |
| 2025-12-02 | 94.44 | 94.56 | 94.15 | 94.42 | +0.064% | 38,558 | +12.497% |
| 2025-12-01 | 94.59 | 94.77 | 94.23 | 94.36 | -0.475% | 48,980 | +12.569% |
| 2025-11-28 | 94.49 | 94.81 | 94.46 | 94.81 | +0.605% | 4,782 | +12.035% |
| 2025-11-26 | 93.84 | 94.47 | 93.84 | 94.24 | +0.394% | 23,575 | +12.712% |
| 2025-11-25 | 93.09 | 93.93 | 93.09 | 93.87 | +1.208% | 14,425 | +13.156% |
| 2025-11-24 | 92.33 | 92.84 | 92.33 | 92.75 | +1.103% | 24,455 | +14.523% |
| 2025-11-21 | 90.82 | 92.21 | 90.81 | 91.74 | +1.694% | 38,341 | +15.786% |
| 2025-11-20 | 92.35 | 92.57 | 90.21 | 90.21 | -1.086% | 19,785 | +17.747% |
| 2025-11-19 | 91.39 | 91.63 | 90.99 | 91.20 | +0.044% | 23,481 | +16.469% |
| 2025-11-18 | 91.20 | 91.60 | 90.81 | 91.16 | -0.263% | 26,554 | +16.520% |
| 2025-11-17 | 92.12 | 92.42 | 91.09 | 91.40 | -0.674% | 19,745 | +16.214% |
| 2025-11-14 | 91.81 | 92.48 | 91.61 | 92.02 | -0.379% | 20,273 | +15.431% |
| 2025-11-13 | 93.16 | 93.32 | 92.32 | 92.37 | -1.135% | 15,730 | +14.994% |
| 2025-11-12 | 93.36 | 93.68 | 93.36 | 93.43 | +0.133% | 19,145 | +13.689% |
| 2025-11-11 | 92.55 | 93.39 | 92.55 | 93.31 | +0.892% | 17,788 | +13.840% |
| 2025-11-10 | 92.20 | 92.62 | 91.83 | 92.48 | +0.803% | 28,862 | +14.856% |
| 2025-11-07 | 91.19 | 91.75 | 90.92 | 91.75 | +0.290% | 14,946 | +15.777% |
| 2025-11-06 | 91.61 | 91.92 | 91.41 | 91.48 | -0.338% | 32,189 | +16.113% |
| 2025-11-05 | 91.28 | 92.00 | 91.19 | 91.79 | +0.603% | 22,361 | +15.721% |
| 2025-11-04 | 91.04 | 91.51 | 91.04 | 91.24 | -0.477% | 37,938 | +16.418% |
| 2025-11-03 | 91.94 | 91.94 | 91.17 | 91.68 | -0.199% | 26,708 | +15.863% |
| 2025-10-31 | 91.88 | 91.95 | 91.43 | 91.86 | +0.448% | 16,379 | +15.632% |
| 2025-10-30 | 91.75 | 92.27 | 91.39 | 91.45 | -0.049% | 28,433 | +16.151% |
| 2025-10-29 | 91.69 | 91.95 | 91.21 | 91.50 | -0.398% | 36,845 | +16.094% |
| 2025-10-28 | 92.32 | 92.32 | 91.83 | 91.86 | -0.518% | 29,712 | +15.631% |
| 2025-10-27 | 91.95 | 92.36 | 91.94 | 92.34 | +0.907% | 40,486 | +15.032% |
| 2025-10-24 | 91.48 | 91.73 | 91.47 | 91.51 | +0.749% | 13,308 | +16.075% |
| 2025-10-23 | 90.67 | 90.95 | 90.47 | 90.83 | +0.372% | 34,101 | +16.944% |
| 2025-10-22 | 91.01 | 91.01 | 90.17 | 90.49 | -0.458% | 33,339 | +17.378% |
| 2025-10-21 | 90.89 | 91.15 | 90.88 | 90.91 | -0.005% | 20,851 | +16.841% |
| 2025-10-20 | 90.61 | 90.97 | 90.56 | 90.91 | +1.175% | 28,759 | +16.835% |
| 2025-10-17 | 89.45 | 89.96 | 89.29 | 89.86 | +0.672% | 27,259 | +18.207% |
| 2025-10-16 | 90.19 | 90.36 | 89.06 | 89.26 | -0.829% | 13,167 | +19.001% |
| 2025-10-15 | 89.99 | 90.57 | 89.46 | 90.01 | +0.408% | 14,848 | +18.015% |
| 2025-10-14 | 88.43 | 89.98 | 88.43 | 89.64 | +0.617% | 22,688 | +18.496% |
| 2025-10-13 | 88.68 | 89.20 | 88.61 | 89.09 | +1.178% | 12,434 | +19.228% |
| 2025-10-10 | 90.02 | 90.34 | 88.03 | 88.05 | -2.030% | 15,657 | +20.632% |
| 2025-10-09 | 90.51 | 90.64 | 89.75 | 89.88 | -0.689% | 19,048 | +18.184% |
| 2025-10-08 | 90.64 | 90.70 | 90.35 | 90.50 | +0.044% | 14,220 | +17.370% |
| 2025-10-07 | 90.81 | 90.96 | 90.34 | 90.46 | -0.364% | 25,050 | +17.422% |
| 2025-10-06 | 90.91 | 91.07 | 90.54 | 90.79 | +0.117% | 18,645 | +16.994% |
| 2025-10-03 | 90.47 | 91.10 | 90.47 | 90.69 | +0.342% | 14,172 | +17.131% |
| 2025-10-02 | 90.35 | 90.49 | 90.06 | 90.38 | +0.007% | 57,313 | +17.531% |
| 2025-10-01 | 89.80 | 90.45 | 89.80 | 90.37 | +0.389% | 15,709 | +17.539% |
| 2025-09-30 | 89.72 | 90.08 | 89.51 | 90.02 | +0.172% | 12,432 | +17.996% |
| 2025-09-29 | 90.11 | 90.11 | 89.62 | 89.86 | -0.039% | 12,502 | +18.200% |
| 2025-09-26 | 89.47 | 90.00 | 89.47 | 89.90 | +0.724% | 31,157 | +18.154% |
| 2025-09-25 | 89.39 | 89.49 | 89.06 | 89.25 | -0.365% | 44,443 | +19.009% |
| 2025-09-24 | 89.99 | 89.99 | 89.53 | 89.58 | -0.255% | 21,704 | +18.574% |
| 2025-09-23 | 89.86 | 90.24 | 89.74 | 89.81 | -0.100% | 19,453 | +18.272% |
| 2025-09-22 | 89.55 | 89.90 | 89.47 | 89.90 | +0.201% | 62,047 | +18.154% |
| 2025-09-19 | 89.85 | 89.90 | 89.41 | 89.72 | +0.175% | 20,129 | +18.391% |
| 2025-09-18 | 89.48 | 89.73 | 89.43 | 89.56 | +0.441% | 20,801 | +18.597% |
| 2025-09-17 | 89.07 | 89.66 | 88.71 | 89.17 | +0.259% | 13,698 | +19.121% |
| 2025-09-16 | 89.17 | 89.17 | 88.78 | 88.94 | -0.414% | 12,040 | +19.429% |
| 2025-09-15 | 89.38 | 89.50 | 89.18 | 89.31 | +0.266% | 27,054 | +18.934% |
| 2025-09-12 | 89.19 | 89.28 | 89.06 | 89.07 | -0.310% | 9,728 | +19.250% |
| 2025-09-11 | 88.47 | 89.44 | 88.47 | 89.35 | +1.112% | 12,014 | +18.881% |
| 2025-09-10 | 88.54 | 88.56 | 88.10 | 88.37 | -0.229% | 20,392 | +20.203% |
| 2025-09-09 | 88.29 | 88.64 | 88.26 | 88.57 | +0.317% | 19,547 | +19.928% |
| 2025-09-08 | 88.50 | 88.50 | 88.03 | 88.29 | -0.170% | 11,019 | +20.308% |
| 2025-09-05 | 88.72 | 88.99 | 88.10 | 88.44 | -0.241% | 16,436 | +20.104% |
| 2025-09-04 | 88.18 | 88.67 | 88.06 | 88.65 | +0.766% | 13,595 | +19.814% |
| 2025-09-03 | 87.89 | 88.04 | 87.59 | 87.98 | +0.623% | 20,127 | +20.732% |
| 2025-09-02 | 87.10 | 87.44 | 86.83 | 87.44 | -0.518% | 18,968 | +21.485% |
| 2025-08-29 | 87.77 | 88.04 | 87.72 | 87.89 | +0.125% | 23,159 | +20.856% |
| 2025-08-28 | 87.67 | 87.84 | 87.51 | 87.78 | +0.147% | 51,058 | +21.007% |
| 2025-08-27 | 87.23 | 87.67 | 87.23 | 87.65 | +0.363% | 13,379 | +21.185% |
| 2025-08-26 | 87.03 | 87.33 | 86.89 | 87.33 | +0.223% | 32,042 | +21.625% |
| 2025-08-25 | 87.45 | 87.57 | 87.12 | 87.14 | -0.525% | 12,258 | +21.896% |
| 2025-08-22 | 86.95 | 87.74 | 86.95 | 87.60 | +1.616% | 19,445 | +21.256% |
| 2025-08-21 | 86.27 | 86.44 | 86.12 | 86.21 | -0.350% | 8,973 | +23.215% |
| 2025-08-20 | 86.70 | 86.70 | 86.24 | 86.51 | -0.058% | 56,003 | +22.783% |
| 2025-08-19 | 86.30 | 86.82 | 86.30 | 86.56 | +0.233% | 41,291 | +22.713% |
| 2025-08-18 | 86.39 | 86.46 | 86.28 | 86.36 | -0.005% | 48,917 | +22.998% |
| 2025-08-15 | 86.74 | 86.74 | 86.36 | 86.36 | -0.100% | 8,977 | +22.992% |
| 2025-08-14 | 86.24 | 86.49 | 86.04 | 86.45 | -0.046% | 14,770 | +22.869% |
| 2025-08-13 | 86.06 | 86.49 | 85.98 | 86.49 | +0.895% | 9,710 | +22.812% |
| 2025-08-12 | 85.07 | 85.73 | 85.07 | 85.72 | +1.089% | 6,021 | +23.911% |
| 2025-08-11 | 85.06 | 85.14 | 84.73 | 84.80 | -0.241% | 47,657 | +25.259% |
| 2025-08-08 | 84.51 | 85.09 | 84.51 | 85.00 | +0.908% | 10,305 | +24.957% |
| 2025-08-07 | 84.68 | 84.71 | 84.01 | 84.24 | +0.202% | 15,600 | +26.092% |
| 2025-08-06 | 83.79 | 84.18 | 83.69 | 84.07 | +0.489% | 9,391 | +26.347% |
| 2025-08-05 | 83.79 | 83.86 | 83.43 | 83.66 | +0.024% | 12,933 | +26.964% |
| 2025-08-04 | 83.46 | 83.64 | 83.35 | 83.64 | +0.943% | 23,595 | +26.995% |
| 2025-08-01 | 83.39 | 83.39 | 82.62 | 82.86 | -1.357% | 15,658 | +28.192% |
| 2025-07-31 | 84.51 | 84.80 | 83.90 | 84.00 | -0.990% | 8,303 | +26.452% |
| 2025-07-30 | 85.38 | 85.41 | 84.55 | 84.84 | -0.539% | 16,389 | +25.200% |
| 2025-07-29 | 85.51 | 85.51 | 85.20 | 85.30 | -0.070% | 21,849 | +24.525% |
| 2025-07-28 | 85.74 | 85.74 | 85.25 | 85.36 | -0.413% | 16,275 | +24.438% |
| 2025-07-25 | 85.52 | 85.72 | 85.33 | 85.71 | +0.297% | 7,932 | +23.924% |
| 2025-07-24 | 85.67 | 85.83 | 85.42 | 85.46 | -0.268% | 26,880 | +24.292% |
| 2025-07-23 | 85.34 | 85.69 | 85.20 | 85.69 | +0.658% | 26,700 | +23.958% |
| 2025-07-22 | 84.45 | 85.17 | 84.45 | 85.13 | +0.865% | 10,725 | +24.774% |
| 2025-07-21 | 84.51 | 84.87 | 84.40 | 84.40 | +0.187% | 19,707 | +25.853% |
| 2025-07-18 | 84.58 | 84.61 | 84.16 | 84.24 | -0.084% | 18,952 | +26.088% |
| 2025-07-17 | 83.83 | 84.38 | 83.83 | 84.31 | +0.504% | 22,971 | +25.983% |
| 2025-07-16 | 83.91 | 83.98 | 83.28 | 83.89 | +0.323% | 19,604 | +26.618% |
| 2025-07-15 | 84.53 | 84.56 | 83.61 | 83.62 | -1.100% | 22,811 | +27.027% |
| 2025-07-14 | 84.33 | 84.55 | 84.22 | 84.55 | +0.135% | 16,048 | +25.630% |
| 2025-07-11 | 84.31 | 84.61 | 84.22 | 84.44 | -0.356% | 8,343 | +25.799% |
| 2025-07-10 | 84.19 | 84.95 | 84.19 | 84.74 | +0.531% | 7,058 | +25.351% |
| 2025-07-09 | 84.29 | 84.39 | 83.95 | 84.29 | +0.202% | 23,150 | +26.017% |
| 2025-07-08 | 84.11 | 84.27 | 84.05 | 84.12 | -0.119% | 12,347 | +26.272% |
| 2025-07-07 | 84.82 | 84.85 | 84.01 | 84.22 | -0.904% | 18,784 | +26.122% |
| 2025-07-03 | 84.62 | 85.08 | 84.62 | 84.99 | +0.531% | 12,205 | +24.981% |
| 2025-07-02 | 84.21 | 84.54 | 84.00 | 84.54 | +0.308% | 17,788 | +25.645% |
| 2025-07-01 | 83.34 | 84.39 | 83.33 | 84.28 | +1.067% | 121,804 | +26.032% |
| 2025-06-30 | 83.27 | 83.49 | 83.03 | 83.39 | +0.397% | 15,801 | +27.377% |
| 2025-06-27 | 82.71 | 83.18 | 82.54 | 83.06 | +0.581% | 18,263 | +27.883% |
| 2025-06-26 | 82.25 | 82.62 | 82.19 | 82.58 | +0.744% | 23,820 | +28.627% |
| 2025-06-25 | 82.16 | 82.16 | 81.90 | 81.97 | -0.280% | 11,643 | +29.584% |
| 2025-06-24 | 81.87 | 82.36 | 81.87 | 82.20 | +0.760% | 21,629 | +29.221% |
| 2025-06-23 | 81.20 | 81.58 | 80.65 | 81.58 | +0.530% | 31,608 | +30.203% |
| 2025-06-20 | 81.24 | 81.40 | 80.97 | 81.15 | +0.185% | 30,791 | +30.893% |
| 2025-06-18 | 80.99 | 81.37 | 80.92 | 81.00 | +0.136% | 25,246 | +31.136% |
| 2025-06-17 | 81.39 | 81.48 | 80.86 | 80.89 | -0.761% | 32,565 | +31.314% |
| 2025-06-16 | 81.72 | 81.90 | 81.45 | 81.51 | -0.061% | 69,444 | +30.315% |
| 2025-06-13 | 81.91 | 82.19 | 81.42 | 81.56 | -0.923% | 23,373 | +30.235% |
| 2025-06-12 | 81.80 | 82.32 | 81.80 | 82.32 | +0.329% | 11,945 | +29.033% |
| 2025-06-11 | 82.37 | 82.37 | 81.85 | 82.05 | -0.217% | 17,654 | +29.458% |
| 2025-06-10 | 81.78 | 82.32 | 81.78 | 82.23 | +0.555% | 17,089 | +29.176% |
| 2025-06-09 | 81.82 | 82.08 | 81.66 | 81.78 | -0.017% | 52,969 | +29.893% |
| 2025-06-06 | 81.56 | 81.88 | 81.50 | 81.79 | +1.012% | 14,553 | +29.870% |
| 2025-06-05 | 81.45 | 81.45 | 80.81 | 80.97 | -0.283% | 17,992 | +31.184% |
| 2025-06-04 | 81.55 | 81.67 | 81.20 | 81.20 | -0.368% | 16,857 | +30.813% |
| 2025-06-03 | 80.91 | 81.54 | 80.83 | 81.50 | +0.543% | 34,419 | +30.331% |
| 2025-06-02 | 80.71 | 81.08 | 80.23 | 81.06 | +0.223% | 41,268 | +31.039% |
| 2025-05-30 | 80.59 | 81.03 | 80.25 | 80.88 | +0.210% | 22,811 | +31.330% |
| 2025-05-29 | 80.80 | 80.81 | 80.15 | 80.71 | +0.328% | 14,526 | +31.606% |
| 2025-05-28 | 81.10 | 81.10 | 80.38 | 80.45 | -0.596% | 15,500 | +32.037% |
| 2025-05-27 | 80.36 | 81.00 | 80.33 | 80.93 | +1.555% | 21,540 | +31.250% |
| 2025-05-23 | 79.13 | 79.87 | 79.13 | 79.69 | -0.437% | 15,367 | +33.292% |
| 2025-05-22 | 80.00 | 80.38 | 79.76 | 80.04 | -0.299% | 23,943 | +32.709% |
| 2025-05-21 | 81.10 | 81.41 | 80.28 | 80.28 | -1.714% | 33,258 | +32.312% |
| 2025-05-20 | 81.74 | 81.92 | 81.43 | 81.68 | -0.305% | 27,810 | +30.044% |
| 2025-05-19 | 81.20 | 81.97 | 81.20 | 81.93 | +0.147% | 14,377 | +29.647% |
| 2025-05-16 | 81.14 | 81.82 | 81.14 | 81.81 | +0.894% | 85,327 | +29.837% |
| 2025-05-15 | 80.19 | 81.14 | 80.19 | 81.08 | +0.883% | 12,736 | +30.998% |
| 2025-05-14 | 80.66 | 80.66 | 80.31 | 80.38 | -0.551% | 18,139 | +32.156% |
| 2025-05-13 | 80.93 | 81.10 | 80.72 | 80.82 | -0.241% | 27,444 | +31.428% |
| 2025-05-12 | 80.98 | 81.03 | 80.54 | 81.02 | +2.447% | 21,786 | +31.112% |
| 2025-05-09 | 79.28 | 79.40 | 78.92 | 79.08 | +0.013% | 137,698 | +34.320% |
| 2025-05-08 | 79.18 | 79.75 | 78.93 | 79.07 | +0.406% | 28,823 | +34.337% |
| 2025-05-07 | 78.82 | 78.98 | 78.28 | 78.75 | +0.255% | 13,059 | +34.883% |
| 2025-05-06 | 78.54 | 79.07 | 78.39 | 78.55 | -0.607% | 63,394 | +35.226% |
| 2025-05-05 | 79.12 | 79.45 | 78.84 | 79.03 | -0.753% | 28,553 | +34.405% |
| 2025-05-02 | 79.45 | 79.78 | 79.17 | 79.63 | +1.169% | 417,320 | +33.392% |
| 2025-05-01 | 78.70 | 79.20 | 78.41 | 78.71 | -0.203% | 35,009 | +34.951% |
| 2025-04-30 | 78.21 | 79.03 | 77.45 | 78.87 | +0.140% | 25,076 | +34.677% |
| 2025-04-29 | 78.05 | 78.88 | 78.05 | 78.76 | +0.562% | 21,657 | +34.865% |
| 2025-04-28 | 78.32 | 78.66 | 77.78 | 78.32 | +0.301% | 44,013 | +35.623% |
| 2025-04-25 | 78.22 | 78.22 | 77.46 | 78.08 | -0.045% | 43,963 | +36.031% |
| 2025-04-24 | 76.91 | 78.21 | 76.91 | 78.12 | +1.152% | 26,227 | +35.970% |
| 2025-04-23 | 77.80 | 78.44 | 77.00 | 77.23 | +0.888% | 20,189 | +37.537% |
| 2025-04-22 | 75.54 | 76.61 | 75.54 | 76.55 | +2.353% | 108,888 | +38.759% |
| 2025-04-21 | 75.69 | 75.69 | 74.04 | 74.79 | -1.928% | 63,880 | +42.024% |
| 2025-04-17 | 75.82 | 76.86 | 75.82 | 76.26 | +0.355% | 36,585 | +39.287% |
| 2025-04-16 | 76.77 | 77.16 | 75.55 | 75.99 | -1.494% | 39,228 | +39.782% |
| 2025-04-15 | 77.56 | 77.84 | 77.11 | 77.14 | 0.000% | 48,711 | +37.694% |