IMCB
iShares Morningstar Mid-Cap ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
95.82USD+0.021%(+0.02)8,855
96.21Bid96.38Ask0.17SpreadIMCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 95.74 | 96.08 | 95.53 | 95.80 | +0.651% | 35,800 | 0.000% |
| 2026-10-01 | 94.53 | 95.28 | 94.18 | 95.18 | +0.741% | 56,104 | +0.651% |
| 2026-09-30 | 95.53 | 95.53 | 94.48 | 94.48 | -0.704% | 46,382 | +1.397% |
| 2026-09-29 | 95.23 | 95.54 | 94.73 | 95.15 | -0.094% | 39,808 | +0.683% |
| 2026-09-28 | 95.51 | 95.62 | 95.00 | 95.24 | -0.761% | 33,905 | +0.588% |
| 2026-09-25 | 95.68 | 96.22 | 95.63 | 95.97 | +0.408% | 33,093 | -0.177% |
| 2026-09-24 | 95.64 | 95.91 | 95.36 | 95.58 | -0.292% | 30,734 | +0.230% |
| 2026-09-23 | 96.30 | 96.46 | 95.83 | 95.86 | -0.715% | 34,185 | -0.063% |
| 2026-09-22 | 96.94 | 96.94 | 96.39 | 96.55 | -0.021% | 39,610 | -0.777% |
| 2026-09-21 | 96.47 | 96.78 | 96.14 | 96.57 | +0.636% | 50,514 | -0.797% |
| 2026-09-18 | 96.07 | 96.21 | 95.59 | 95.96 | -0.270% | 57,295 | -0.167% |
| 2026-09-17 | 96.50 | 96.50 | 96.06 | 96.22 | +0.807% | 29,901 | -0.436% |
| 2026-09-16 | 96.22 | 96.52 | 94.87 | 95.45 | -0.749% | 40,279 | +0.367% |
| 2026-09-15 | 96.75 | 96.75 | 96.11 | 96.17 | -0.931% | 41,471 | -0.385% |
| 2026-09-14 | 96.99 | 97.38 | 96.88 | 97.07 | -0.355% | 24,616 | -1.312% |
| 2026-09-11 | 97.46 | 97.60 | 97.22 | 97.42 | +0.870% | 24,724 | -1.663% |
| 2026-09-10 | 96.95 | 97.14 | 96.54 | 96.58 | -0.781% | 56,124 | -0.808% |
| 2026-09-09 | 97.98 | 98.02 | 97.34 | 97.34 | -0.815% | 31,697 | -1.582% |
| 2026-09-08 | 98.47 | 98.59 | 98.11 | 98.14 | -0.668% | 30,940 | -2.384% |
| 2026-09-04 | 98.49 | 99.06 | 98.34 | 98.80 | -0.239% | 91,594 | -3.036% |
| 2026-09-03 | 98.84 | 99.18 | 98.39 | 99.04 | +0.893% | 50,863 | -3.268% |
| 2026-09-02 | 97.93 | 98.25 | 97.65 | 98.16 | +0.450% | 29,185 | -2.404% |
| 2026-09-01 | 98.52 | 98.52 | 97.54 | 97.72 | -1.033% | 45,747 | -1.965% |
| 2026-08-31 | 99.00 | 99.00 | 98.56 | 98.74 | -0.555% | 24,636 | -2.978% |
| 2026-08-28 | 100.09 | 100.09 | 99.15 | 99.29 | -0.709% | 18,619 | -3.516% |
| 2026-08-27 | 100.00 | 100.24 | 99.89 | 100.00 | -0.110% | 18,392 | -4.200% |
| 2026-08-26 | 99.70 | 100.42 | 99.70 | 100.11 | +0.331% | 12,976 | -4.305% |
| 2026-08-25 | 100.04 | 100.04 | 99.68 | 99.78 | +0.010% | 24,015 | -3.989% |
| 2026-08-24 | 99.75 | 99.96 | 99.56 | 99.77 | -0.150% | 18,987 | -3.979% |
| 2026-08-21 | 99.79 | 99.98 | 99.60 | 99.92 | +0.756% | 20,880 | -4.123% |
| 2026-08-20 | 99.54 | 100.06 | 99.17 | 99.17 | -0.909% | 27,543 | -3.398% |
| 2026-08-19 | 100.45 | 100.78 | 100.00 | 100.08 | +0.328% | 24,575 | -4.277% |
| 2026-08-18 | 100.43 | 100.66 | 99.75 | 99.75 | -0.855% | 20,373 | -3.962% |
| 2026-08-17 | 100.99 | 101.11 | 100.61 | 100.61 | -0.590% | 15,293 | -4.784% |
| 2026-08-14 | 101.15 | 101.37 | 101.14 | 101.21 | +0.060% | 14,712 | -5.345% |
| 2026-08-13 | 100.81 | 101.21 | 100.73 | 101.15 | +0.647% | 24,254 | -5.289% |
| 2026-08-12 | 100.40 | 100.67 | 100.04 | 100.50 | +0.477% | 26,523 | -4.676% |
| 2026-08-11 | 99.81 | 100.24 | 99.81 | 100.02 | +0.243% | 40,614 | -4.222% |
| 2026-08-10 | 99.70 | 99.90 | 99.63 | 99.78 | +0.090% | 27,778 | -3.989% |
| 2026-08-07 | 99.29 | 99.79 | 98.97 | 99.69 | +0.957% | 14,938 | -3.902% |
| 2026-08-06 | 99.29 | 99.29 | 98.64 | 98.75 | -0.368% | 33,710 | -2.982% |
| 2026-08-05 | 99.75 | 99.88 | 99.10 | 99.11 | -0.412% | 18,465 | -3.340% |
| 2026-08-04 | 98.25 | 99.58 | 98.05 | 99.52 | +1.624% | 28,926 | -3.738% |
| 2026-08-03 | 97.42 | 97.98 | 97.38 | 97.93 | +1.011% | 28,432 | -2.175% |
| 2026-07-31 | 97.30 | 97.34 | 96.35 | 96.95 | -0.252% | 19,249 | -1.186% |
| 2026-07-30 | 96.93 | 97.19 | 96.10 | 97.19 | +0.346% | 25,375 | -1.435% |
| 2026-07-29 | 97.85 | 98.15 | 96.78 | 96.86 | -1.007% | 52,449 | -1.094% |
| 2026-07-28 | 97.50 | 97.97 | 97.28 | 97.84 | +0.529% | 36,369 | -2.090% |
| 2026-07-27 | 97.31 | 97.90 | 96.91 | 97.33 | +0.608% | 25,062 | -1.572% |
| 2026-07-24 | 96.52 | 97.24 | 96.52 | 96.74 | +0.459% | 28,879 | -0.974% |
| 2026-07-23 | 96.11 | 96.73 | 96.09 | 96.30 | -0.238% | 37,799 | -0.519% |
| 2026-07-22 | 96.56 | 96.91 | 96.47 | 96.53 | -0.031% | 36,549 | -0.756% |
| 2026-07-21 | 96.34 | 96.67 | 96.27 | 96.56 | +0.678% | 26,793 | -0.787% |
| 2026-07-20 | 96.77 | 96.77 | 95.91 | 95.91 | -0.539% | 15,021 | -0.115% |
| 2026-07-17 | 96.49 | 97.24 | 96.37 | 96.43 | -0.608% | 26,977 | -0.653% |
| 2026-07-16 | 96.86 | 97.09 | 96.65 | 97.02 | +0.476% | 58,920 | -1.257% |
| 2026-07-15 | 97.38 | 97.53 | 96.30 | 96.56 | -0.579% | 55,051 | -0.787% |
| 2026-07-14 | 97.38 | 97.71 | 96.98 | 97.12 | +0.106% | 26,940 | -1.362% |
| 2026-07-13 | 97.10 | 97.56 | 96.85 | 97.02 | -0.110% | 15,808 | -1.257% |
| 2026-07-10 | 97.10 | 97.40 | 97.01 | 97.13 | +0.120% | 19,324 | -1.366% |
| 2026-07-09 | 96.56 | 97.42 | 96.56 | 97.01 | +0.769% | 140,514 | -1.247% |
| 2026-07-08 | 96.43 | 96.43 | 95.60 | 96.27 | -0.712% | 34,491 | -0.488% |
| 2026-07-07 | 97.44 | 97.58 | 96.91 | 96.96 | -0.226% | 29,633 | -1.196% |
| 2026-07-06 | 96.98 | 97.33 | 96.98 | 97.18 | +0.227% | 61,582 | -1.420% |
| 2026-07-02 | 97.16 | 97.76 | 96.19 | 96.96 | +0.269% | 71,107 | -1.196% |
| 2026-07-01 | 96.53 | 97.43 | 96.36 | 96.70 | +0.145% | 25,184 | -0.931% |
| 2026-06-30 | 96.38 | 96.76 | 96.19 | 96.56 | +0.176% | 53,785 | -0.787% |
| 2026-06-29 | 96.01 | 96.39 | 95.73 | 96.39 | +0.427% | 31,384 | -0.612% |
| 2026-06-26 | 95.87 | 96.20 | 95.61 | 95.98 | -0.042% | 17,347 | -0.188% |
| 2026-06-25 | 96.02 | 96.90 | 95.82 | 96.02 | +0.513% | 27,516 | -0.229% |
| 2026-06-24 | 95.07 | 96.11 | 95.07 | 95.53 | +0.494% | 34,588 | +0.283% |
| 2026-06-23 | 94.64 | 95.44 | 94.39 | 95.06 | -0.523% | 26,290 | +0.778% |
| 2026-06-22 | 95.40 | 95.71 | 95.20 | 95.56 | +0.420% | 33,134 | +0.251% |
| 2026-06-18 | 95.49 | 95.67 | 95.01 | 95.16 | +0.944% | 58,117 | +0.673% |
| 2026-06-17 | 95.54 | 96.00 | 94.16 | 94.27 | -1.257% | 48,689 | +1.623% |
| 2026-06-16 | 96.12 | 96.50 | 95.44 | 95.47 | -0.417% | 27,072 | +0.346% |
| 2026-06-15 | 96.05 | 96.22 | 95.78 | 95.87 | +0.863% | 27,667 | -0.073% |
| 2026-06-12 | 94.65 | 95.36 | 94.41 | 95.05 | +0.999% | 40,540 | +0.789% |
| 2026-06-11 | 92.64 | 94.37 | 92.63 | 94.11 | +2.293% | 30,086 | +1.796% |
| 2026-06-10 | 93.06 | 93.88 | 92.00 | 92.00 | -1.604% | 28,105 | +4.130% |
| 2026-06-09 | 93.88 | 94.55 | 91.97 | 93.50 | +0.311% | 38,753 | +2.460% |
| 2026-06-08 | 93.90 | 93.99 | 93.18 | 93.21 | +0.086% | 21,677 | +2.779% |
| 2026-06-05 | 94.41 | 94.59 | 93.03 | 93.13 | -2.275% | 20,962 | +2.867% |
| 2026-06-04 | 94.62 | 95.44 | 94.62 | 95.30 | +0.695% | 37,332 | +0.527% |
| 2026-06-03 | 94.79 | 95.06 | 94.61 | 94.64 | -0.242% | 26,964 | +1.226% |
| 2026-06-02 | 94.03 | 94.88 | 94.03 | 94.87 | +1.173% | 27,933 | +0.980% |
| 2026-06-01 | 92.94 | 94.02 | 92.94 | 93.77 | +0.364% | 23,335 | +2.165% |
| 2026-05-29 | 93.44 | 93.45 | 92.97 | 93.43 | +0.290% | 21,651 | +2.537% |
| 2026-05-28 | 92.82 | 93.51 | 92.40 | 93.16 | +0.399% | 24,252 | +2.834% |
| 2026-05-27 | 93.26 | 93.26 | 92.75 | 92.79 | -0.118% | 35,257 | +3.244% |
| 2026-05-26 | 92.79 | 93.29 | 92.79 | 92.90 | +0.836% | 17,821 | +3.122% |
| 2026-05-22 | 91.87 | 92.31 | 91.50 | 92.13 | +0.887% | 26,258 | +3.984% |
| 2026-05-21 | 90.40 | 91.38 | 90.14 | 91.32 | +0.584% | 34,955 | +4.906% |
| 2026-05-20 | 89.93 | 90.88 | 89.93 | 90.79 | +1.226% | 36,524 | +5.518% |
| 2026-05-19 | 89.43 | 90.03 | 89.09 | 89.69 | -0.378% | 16,739 | +6.812% |
| 2026-05-18 | 90.21 | 90.45 | 89.48 | 90.03 | -0.075% | 22,548 | +6.409% |
| 2026-05-15 | 90.54 | 90.56 | 90.10 | 90.10 | -1.339% | 20,859 | +6.330% |
| 2026-05-14 | 90.99 | 91.58 | 90.99 | 91.32 | +0.539% | 19,039 | +4.906% |
| 2026-05-13 | 91.10 | 91.10 | 90.33 | 90.83 | -0.077% | 25,357 | +5.472% |
| 2026-05-12 | 91.02 | 91.02 | 90.17 | 90.90 | -0.427% | 42,106 | +5.391% |
| 2026-05-11 | 91.04 | 91.46 | 91.04 | 91.29 | +0.451% | 47,863 | +4.940% |
| 2026-05-08 | 90.91 | 91.04 | 90.64 | 90.88 | +0.287% | 37,886 | +5.414% |
| 2026-05-07 | 91.82 | 91.82 | 90.43 | 90.62 | -1.307% | 30,200 | +5.716% |
| 2026-05-06 | 91.33 | 91.93 | 91.33 | 91.82 | +1.001% | 23,037 | +4.335% |
| 2026-05-05 | 90.51 | 91.18 | 90.41 | 90.91 | +1.072% | 24,243 | +5.379% |
| 2026-05-04 | 90.37 | 90.79 | 89.84 | 89.95 | -0.515% | 235,424 | +6.508% |
| 2026-05-01 | 90.31 | 90.81 | 90.31 | 90.41 | -0.098% | 23,073 | +5.960% |
| 2026-04-30 | 89.06 | 90.54 | 89.06 | 90.50 | +1.891% | 70,192 | +5.856% |
| 2026-04-29 | 89.17 | 89.17 | 88.46 | 88.82 | +0.011% | 237,757 | +7.859% |
| 2026-04-28 | 89.27 | 89.52 | 88.56 | 88.81 | -0.848% | 19,955 | +7.871% |
| 2026-04-27 | 89.63 | 89.79 | 89.57 | 89.57 | -0.100% | 19,284 | +6.955% |
| 2026-04-24 | 89.92 | 89.92 | 89.42 | 89.66 | -0.156% | 13,624 | +6.848% |
| 2026-04-23 | 89.62 | 90.03 | 88.92 | 89.80 | +0.190% | 26,730 | +6.682% |
| 2026-04-22 | 90.31 | 90.31 | 89.35 | 89.63 | +0.052% | 20,118 | +6.884% |
| 2026-04-21 | 90.34 | 90.67 | 89.56 | 89.58 | -0.463% | 28,190 | +6.940% |
| 2026-04-20 | 89.45 | 90.04 | 89.42 | 90.00 | +0.435% | 28,831 | +6.444% |
| 2026-04-17 | 88.73 | 89.93 | 88.73 | 89.61 | +1.443% | 40,025 | +6.908% |
| 2026-04-16 | 87.96 | 88.42 | 87.96 | 88.33 | +0.415% | 36,385 | +8.451% |
| 2026-04-15 | 88.21 | 88.21 | 87.65 | 87.97 | -0.170% | 25,157 | +8.901% |
| 2026-04-14 | 87.83 | 88.20 | 87.72 | 88.12 | +0.582% | 28,767 | +8.715% |
| 2026-04-13 | 86.37 | 87.63 | 86.37 | 87.61 | +1.225% | 39,706 | +9.348% |
| 2026-04-10 | 87.14 | 87.14 | 86.53 | 86.55 | -0.506% | 27,967 | +10.687% |
| 2026-04-09 | 86.60 | 87.22 | 86.52 | 86.99 | +0.150% | 66,663 | +10.128% |
| 2026-04-08 | 86.57 | 86.98 | 86.30 | 86.86 | +2.684% | 59,759 | +10.292% |
| 2026-04-07 | 84.43 | 84.81 | 84.07 | 84.59 | -0.212% | 131,777 | +13.252% |
| 2026-04-06 | 84.30 | 84.80 | 84.30 | 84.77 | +0.486% | 201,959 | +13.012% |
| 2026-04-02 | 82.91 | 84.40 | 82.91 | 84.36 | +0.429% | 49,270 | +13.561% |
| 2026-04-01 | 83.72 | 84.46 | 83.72 | 84.00 | +0.683% | 67,875 | +14.048% |
| 2026-03-31 | 82.34 | 83.66 | 82.10 | 83.43 | +2.519% | 89,248 | +14.827% |
| 2026-03-30 | 82.77 | 82.77 | 81.12 | 81.38 | -0.804% | 33,243 | +17.719% |
| 2026-03-27 | 82.63 | 82.95 | 81.81 | 82.04 | -1.204% | 68,183 | +16.772% |
| 2026-03-26 | 83.43 | 84.23 | 82.97 | 83.04 | -1.260% | 25,600 | +15.366% |
| 2026-03-25 | 84.40 | 84.44 | 83.63 | 84.10 | +0.562% | 18,891 | +13.912% |
| 2026-03-24 | 82.66 | 83.98 | 82.66 | 83.63 | +0.372% | 53,558 | +14.552% |
| 2026-03-23 | 83.53 | 84.38 | 83.15 | 83.32 | +1.301% | 46,956 | +14.978% |
| 2026-03-20 | 83.56 | 83.56 | 81.81 | 82.25 | -1.685% | 149,056 | +16.474% |
| 2026-03-19 | 82.93 | 83.96 | 82.93 | 83.66 | +0.126% | 44,146 | +14.511% |
| 2026-03-18 | 84.17 | 84.49 | 83.55 | 83.56 | -1.293% | 19,237 | +14.655% |
| 2026-03-17 | 84.63 | 85.11 | 84.63 | 84.65 | +0.378% | 13,344 | +13.173% |
| 2026-03-16 | 84.25 | 84.78 | 84.20 | 84.33 | +1.030% | 26,537 | +13.601% |
| 2026-03-13 | 84.14 | 84.40 | 83.31 | 83.47 | +0.024% | 34,725 | +14.772% |
| 2026-03-12 | 84.16 | 84.62 | 83.44 | 83.45 | -1.789% | 147,494 | +14.799% |
| 2026-03-11 | 85.02 | 85.39 | 84.62 | 84.97 | -0.293% | 19,765 | +12.746% |
| 2026-03-10 | 85.72 | 86.42 | 85.22 | 85.22 | -0.653% | 25,890 | +12.415% |
| 2026-03-09 | 84.49 | 85.95 | 83.72 | 85.78 | +0.551% | 38,155 | +11.681% |
| 2026-03-06 | 85.54 | 85.81 | 84.80 | 85.31 | -1.455% | 48,895 | +12.296% |
| 2026-03-05 | 86.99 | 87.52 | 86.08 | 86.57 | -1.221% | 49,479 | +10.662% |
| 2026-03-04 | 87.65 | 87.86 | 87.23 | 87.64 | +0.516% | 34,301 | +9.311% |
| 2026-03-03 | 86.77 | 87.58 | 85.81 | 87.19 | -1.514% | 42,756 | +9.875% |
| 2026-03-02 | 87.77 | 88.81 | 87.77 | 88.53 | +0.017% | 31,910 | +8.212% |
| 2026-02-27 | 88.02 | 88.52 | 87.95 | 88.52 | -0.270% | 36,794 | +8.230% |
| 2026-02-26 | 88.35 | 88.80 | 87.98 | 88.75 | +0.652% | 20,453 | +7.938% |
| 2026-02-25 | 88.24 | 88.28 | 87.61 | 88.18 | +0.398% | 17,244 | +8.641% |
| 2026-02-24 | 87.09 | 87.93 | 87.09 | 87.83 | +0.942% | 30,700 | +9.074% |
| 2026-02-23 | 87.79 | 87.79 | 86.73 | 87.01 | -1.304% | 37,161 | +10.102% |
| 2026-02-20 | 87.55 | 88.40 | 87.37 | 88.16 | +0.479% | 34,861 | +8.666% |
| 2026-02-19 | 87.65 | 87.74 | 87.16 | 87.74 | -0.159% | 23,253 | +9.186% |
| 2026-02-18 | 87.52 | 88.26 | 87.24 | 87.88 | +0.595% | 36,768 | +9.012% |
| 2026-02-17 | 87.44 | 87.62 | 86.65 | 87.36 | -0.194% | 53,331 | +9.661% |
| 2026-02-13 | 86.52 | 87.90 | 86.52 | 87.53 | +1.238% | 23,343 | +9.448% |
| 2026-02-12 | 88.14 | 88.70 | 86.41 | 86.46 | -1.509% | 36,693 | +10.803% |
| 2026-02-11 | 88.11 | 88.11 | 87.26 | 87.78 | +0.223% | 35,205 | +9.130% |
| 2026-02-10 | 87.44 | 87.97 | 87.44 | 87.59 | +0.137% | 28,922 | +9.373% |
| 2026-02-09 | 87.02 | 87.63 | 86.85 | 87.47 | +0.275% | 30,132 | +9.523% |
| 2026-02-06 | 86.03 | 87.26 | 85.91 | 87.23 | +2.550% | 28,319 | +9.825% |
| 2026-02-05 | 85.60 | 85.85 | 84.91 | 85.06 | -1.264% | 19,921 | +12.625% |
| 2026-02-04 | 86.02 | 86.38 | 85.43 | 86.15 | +0.408% | 23,020 | +11.201% |
| 2026-02-03 | 85.84 | 86.22 | 84.91 | 85.80 | +0.012% | 36,615 | +11.655% |
| 2026-02-02 | 84.96 | 85.89 | 84.92 | 85.79 | +0.716% | 27,489 | +11.668% |
| 2026-01-30 | 85.52 | 85.76 | 84.60 | 85.18 | -0.896% | 58,497 | +12.468% |
| 2026-01-29 | 86.48 | 86.62 | 85.32 | 85.95 | -0.081% | 52,128 | +11.460% |
| 2026-01-28 | 86.23 | 86.42 | 85.88 | 86.02 | -0.127% | 62,042 | +11.369% |
| 2026-01-27 | 85.95 | 86.22 | 85.95 | 86.13 | +0.185% | 48,686 | +11.229% |
| 2026-01-26 | 85.98 | 86.23 | 85.97 | 85.97 | +0.233% | 34,773 | +11.434% |
| 2026-01-23 | 86.09 | 86.09 | 85.52 | 85.77 | -0.487% | 42,201 | +11.694% |
| 2026-01-22 | 86.70 | 86.70 | 86.13 | 86.19 | +0.151% | 64,547 | +11.150% |
| 2026-01-21 | 85.29 | 86.27 | 85.25 | 86.06 | +1.462% | 41,662 | +11.318% |
| 2026-01-20 | 85.05 | 85.71 | 84.68 | 84.82 | -1.487% | 37,721 | +12.945% |
| 2026-01-16 | 86.23 | 86.39 | 86.03 | 86.10 | -0.139% | 30,827 | +11.266% |
| 2026-01-15 | 86.14 | 86.59 | 86.14 | 86.22 | +0.495% | 36,465 | +11.111% |
| 2026-01-14 | 85.62 | 85.89 | 85.41 | 85.80 | +0.134% | 32,394 | +11.662% |
| 2026-01-13 | 85.75 | 85.90 | 85.45 | 85.68 | +0.129% | 31,277 | +11.811% |
| 2026-01-12 | 85.21 | 85.64 | 84.98 | 85.57 | +0.117% | 59,212 | +11.955% |
| 2026-01-09 | 85.29 | 85.62 | 85.19 | 85.47 | +0.600% | 22,450 | +12.086% |
| 2026-01-08 | 84.40 | 85.13 | 84.36 | 84.96 | +0.426% | 24,545 | +12.759% |
| 2026-01-07 | 85.48 | 85.48 | 84.52 | 84.60 | -1.053% | 32,927 | +13.239% |
| 2026-01-06 | 84.34 | 85.52 | 84.34 | 85.50 | +1.255% | 82,116 | +12.047% |
| 2026-01-05 | 83.75 | 84.66 | 83.75 | 84.44 | +1.077% | 37,600 | +13.453% |
| 2026-01-02 | 83.09 | 83.63 | 82.68 | 83.54 | +0.979% | 50,311 | +14.676% |
| 2025-12-31 | 83.42 | 83.42 | 82.69 | 82.73 | -0.922% | 54,543 | +15.798% |
| 2025-12-30 | 83.68 | 83.78 | 83.47 | 83.50 | -0.155% | 84,972 | +14.731% |
| 2025-12-29 | 83.74 | 83.77 | 83.52 | 83.63 | -0.346% | 28,879 | +14.552% |
| 2025-12-26 | 83.86 | 83.93 | 83.72 | 83.92 | -0.048% | 12,381 | +14.156% |
| 2025-12-24 | 83.68 | 84.03 | 83.52 | 83.96 | +0.335% | 15,342 | +14.102% |
| 2025-12-23 | 83.72 | 83.74 | 83.40 | 83.68 | -0.215% | 40,694 | +14.484% |
| 2025-12-22 | 83.39 | 83.89 | 83.39 | 83.86 | +0.890% | 41,857 | +14.238% |
| 2025-12-19 | 82.82 | 83.38 | 82.82 | 83.12 | +0.544% | 43,984 | +15.255% |
| 2025-12-18 | 83.06 | 83.38 | 82.62 | 82.67 | +0.190% | 85,139 | +15.882% |
| 2025-12-17 | 82.90 | 83.35 | 82.44 | 82.51 | -0.359% | 27,889 | +16.103% |
| 2025-12-16 | 83.34 | 83.39 | 82.54 | 82.81 | -1.087% | 37,948 | +15.687% |
| 2025-12-15 | 84.24 | 84.24 | 83.42 | 83.72 | 0.000% | 26,614 | +14.429% |
| 2025-12-12 | 84.78 | 84.78 | 83.57 | 83.72 | -0.982% | 17,483 | +14.429% |
| 2025-12-11 | 83.76 | 84.61 | 83.76 | 84.55 | +0.775% | 157,777 | +13.306% |
| 2025-12-10 | 82.88 | 84.09 | 82.84 | 83.90 | +1.439% | 20,375 | +14.184% |
| 2025-12-09 | 82.70 | 83.27 | 82.70 | 82.71 | -0.229% | 21,053 | +15.826% |
| 2025-12-08 | 83.49 | 83.49 | 82.84 | 82.90 | -0.588% | 24,668 | +15.561% |
| 2025-12-05 | 83.28 | 83.75 | 83.28 | 83.39 | +0.108% | 41,332 | +14.882% |
| 2025-12-04 | 83.14 | 83.52 | 83.04 | 83.30 | +0.168% | 52,183 | +15.006% |
| 2025-12-03 | 82.58 | 83.21 | 82.58 | 83.16 | +0.886% | 24,947 | +15.200% |
| 2025-12-02 | 82.91 | 82.91 | 82.33 | 82.43 | -0.109% | 23,811 | +16.220% |
| 2025-12-01 | 82.50 | 83.10 | 82.50 | 82.52 | -0.700% | 32,627 | +16.093% |
| 2025-11-28 | 82.65 | 83.31 | 82.58 | 83.10 | +0.704% | 6,176 | +15.281% |
| 2025-11-26 | 82.07 | 82.94 | 82.07 | 82.52 | +0.671% | 17,162 | +16.093% |
| 2025-11-25 | 80.94 | 82.08 | 80.94 | 81.97 | +1.461% | 28,125 | +16.872% |
| 2025-11-24 | 80.53 | 81.01 | 80.18 | 80.79 | +0.637% | 30,885 | +18.579% |
| 2025-11-21 | 79.34 | 80.72 | 79.24 | 80.28 | +1.761% | 34,893 | +19.334% |
| 2025-11-20 | 81.01 | 81.21 | 78.89 | 78.89 | -1.498% | 29,592 | +21.435% |
| 2025-11-19 | 80.17 | 80.34 | 79.76 | 80.09 | -0.237% | 14,353 | +19.615% |
| 2025-11-18 | 79.97 | 80.73 | 79.84 | 80.28 | +0.012% | 51,543 | +19.332% |
| 2025-11-17 | 81.43 | 81.47 | 79.99 | 80.27 | -1.630% | 36,403 | +19.347% |
| 2025-11-14 | 81.28 | 82.11 | 81.10 | 81.60 | -0.193% | 36,780 | +17.402% |
| 2025-11-13 | 82.83 | 82.85 | 81.72 | 81.76 | -1.711% | 210,661 | +17.176% |
| 2025-11-12 | 83.10 | 83.49 | 83.10 | 83.18 | +0.171% | 13,779 | +15.171% |
| 2025-11-11 | 82.74 | 83.26 | 82.71 | 83.04 | +0.256% | 12,940 | +15.368% |
| 2025-11-10 | 82.67 | 82.99 | 82.08 | 82.83 | +0.749% | 31,706 | +15.664% |
| 2025-11-07 | 81.17 | 82.21 | 81.02 | 82.21 | +0.945% | 35,356 | +16.531% |
| 2025-11-06 | 81.97 | 82.28 | 81.32 | 81.44 | -0.837% | 27,665 | +17.633% |
| 2025-11-05 | 81.50 | 82.39 | 81.50 | 82.13 | +0.677% | 28,344 | +16.648% |
| 2025-11-04 | 81.63 | 81.91 | 81.40 | 81.58 | -0.938% | 51,617 | +17.438% |
| 2025-11-03 | 82.58 | 82.58 | 81.55 | 82.35 | -0.294% | 30,660 | +16.336% |
| 2025-10-31 | 82.05 | 82.74 | 82.03 | 82.59 | +0.658% | 215,838 | +15.995% |
| 2025-10-30 | 81.95 | 82.91 | 81.93 | 82.05 | -0.497% | 40,792 | +16.758% |
| 2025-10-29 | 82.92 | 83.16 | 82.26 | 82.46 | -0.700% | 693,717 | +16.178% |
| 2025-10-28 | 83.54 | 83.54 | 83.04 | 83.04 | -0.927% | 899,714 | +15.364% |
| 2025-10-27 | 83.91 | 83.92 | 83.59 | 83.82 | +0.439% | 26,812 | +14.295% |
| 2025-10-24 | 83.84 | 83.85 | 83.45 | 83.45 | +0.424% | 60,984 | +14.797% |
| 2025-10-23 | 82.74 | 83.27 | 82.50 | 83.10 | +0.605% | 29,874 | +15.283% |
| 2025-10-22 | 83.31 | 83.31 | 82.40 | 82.60 | -0.685% | 15,946 | +15.980% |
| 2025-10-21 | 82.79 | 83.33 | 82.66 | 83.17 | +0.362% | 29,026 | +15.186% |
| 2025-10-20 | 82.41 | 82.95 | 82.41 | 82.87 | +1.145% | 23,460 | +15.603% |
| 2025-10-17 | 81.69 | 82.02 | 81.34 | 81.93 | +0.297% | 17,050 | +16.927% |
| 2025-10-16 | 82.85 | 82.85 | 81.51 | 81.69 | -1.222% | 11,999 | +17.274% |
| 2025-10-15 | 82.99 | 83.26 | 82.22 | 82.70 | +0.257% | 21,080 | +15.840% |
| 2025-10-14 | 81.11 | 82.89 | 81.11 | 82.49 | +0.726% | 16,264 | +16.138% |
| 2025-10-13 | 81.62 | 82.07 | 81.51 | 81.89 | +1.219% | 15,715 | +16.981% |
| 2025-10-10 | 83.09 | 83.21 | 80.91 | 80.91 | -2.427% | 28,396 | +18.407% |
| 2025-10-09 | 83.64 | 83.64 | 82.78 | 82.92 | -0.766% | 28,084 | +15.533% |
| 2025-10-08 | 83.35 | 83.64 | 83.03 | 83.56 | +0.551% | 22,173 | +14.648% |
| 2025-10-07 | 83.71 | 83.71 | 82.84 | 83.10 | -0.609% | 33,503 | +15.280% |
| 2025-10-06 | 83.94 | 83.95 | 83.42 | 83.61 | +0.109% | 24,866 | +14.578% |
| 2025-10-03 | 83.46 | 83.89 | 83.46 | 83.52 | +0.276% | 26,369 | +14.703% |
| 2025-10-02 | 83.02 | 83.29 | 82.76 | 83.29 | +0.410% | 99,892 | +15.020% |
| 2025-10-01 | 82.79 | 83.06 | 82.76 | 82.95 | -0.120% | 27,109 | +15.491% |
| 2025-09-30 | 82.79 | 83.07 | 82.36 | 83.05 | +0.072% | 12,144 | +15.352% |
| 2025-09-29 | 83.02 | 83.08 | 82.59 | 82.99 | +0.460% | 24,711 | +15.436% |
| 2025-09-26 | 82.02 | 82.62 | 82.02 | 82.61 | +1.040% | 13,442 | +15.967% |
| 2025-09-25 | 81.95 | 81.95 | 81.48 | 81.76 | -0.716% | 21,060 | +17.172% |
| 2025-09-24 | 82.86 | 82.86 | 82.35 | 82.35 | -0.423% | 12,874 | +16.333% |
| 2025-09-23 | 82.97 | 83.24 | 82.59 | 82.70 | 0.000% | 16,623 | +15.840% |
| 2025-09-22 | 82.34 | 82.84 | 82.27 | 82.70 | +0.145% | 35,496 | +15.840% |
| 2025-09-19 | 82.99 | 82.99 | 82.39 | 82.58 | -0.326% | 27,176 | +16.009% |
| 2025-09-18 | 82.47 | 83.07 | 82.47 | 82.85 | +0.668% | 21,009 | +15.631% |
| 2025-09-17 | 82.36 | 82.78 | 82.03 | 82.30 | +0.195% | 23,386 | +16.403% |
| 2025-09-16 | 82.54 | 82.54 | 81.94 | 82.14 | -0.749% | 15,773 | +16.630% |
| 2025-09-15 | 83.07 | 83.26 | 82.71 | 82.76 | -0.147% | 24,463 | +15.756% |
| 2025-09-12 | 83.24 | 83.51 | 82.88 | 82.88 | -0.681% | 10,997 | +15.586% |
| 2025-09-11 | 82.54 | 83.47 | 82.54 | 83.45 | +1.348% | 12,057 | +14.799% |
| 2025-09-10 | 82.50 | 82.82 | 82.19 | 82.34 | -0.073% | 22,271 | +16.347% |
| 2025-09-09 | 82.47 | 82.52 | 82.19 | 82.40 | -0.218% | 12,878 | +16.262% |
| 2025-09-08 | 82.62 | 82.62 | 82.13 | 82.58 | +0.165% | 20,774 | +16.009% |
| 2025-09-05 | 82.69 | 83.13 | 82.03 | 82.44 | -0.056% | 18,156 | +16.201% |
| 2025-09-04 | 82.04 | 82.53 | 81.78 | 82.49 | +0.804% | 29,774 | +16.135% |
| 2025-09-03 | 81.84 | 82.13 | 81.50 | 81.83 | -0.204% | 16,894 | +17.069% |
| 2025-09-02 | 81.71 | 82.00 | 81.46 | 82.00 | -0.640% | 23,643 | +16.830% |
| 2025-08-29 | 82.76 | 82.95 | 82.36 | 82.53 | -0.293% | 9,658 | +16.083% |
| 2025-08-28 | 82.74 | 82.86 | 82.52 | 82.77 | +0.254% | 19,523 | +15.742% |
| 2025-08-27 | 82.17 | 82.65 | 82.17 | 82.56 | +0.480% | 23,545 | +16.037% |
| 2025-08-26 | 81.89 | 82.22 | 81.89 | 82.17 | +0.183% | 10,130 | +16.593% |
| 2025-08-25 | 82.51 | 82.60 | 82.02 | 82.02 | -0.731% | 19,865 | +16.806% |
| 2025-08-22 | 81.55 | 82.84 | 81.55 | 82.62 | +1.995% | 13,177 | +15.953% |
| 2025-08-21 | 80.97 | 81.22 | 80.82 | 81.00 | -0.352% | 14,212 | +18.265% |
| 2025-08-20 | 81.16 | 81.41 | 80.83 | 81.29 | +0.038% | 34,847 | +17.850% |
| 2025-08-19 | 81.21 | 81.72 | 81.06 | 81.26 | +0.089% | 24,442 | +17.895% |
| 2025-08-18 | 81.00 | 81.25 | 81.00 | 81.19 | +0.167% | 24,699 | +17.999% |
| 2025-08-15 | 81.39 | 81.39 | 81.00 | 81.05 | -0.306% | 18,622 | +18.196% |
| 2025-08-14 | 81.24 | 81.33 | 80.89 | 81.30 | -0.708% | 13,516 | +17.835% |
| 2025-08-13 | 81.22 | 81.88 | 80.95 | 81.88 | +1.186% | 16,207 | +17.000% |
| 2025-08-12 | 80.17 | 80.92 | 80.17 | 80.92 | +1.264% | 23,872 | +18.389% |
| 2025-08-11 | 80.23 | 80.49 | 79.83 | 79.91 | -0.349% | 84,568 | +19.885% |
| 2025-08-08 | 80.59 | 80.68 | 80.16 | 80.19 | -0.187% | 16,117 | +19.466% |
| 2025-08-07 | 81.15 | 81.15 | 80.11 | 80.34 | -0.310% | 52,431 | +19.243% |
| 2025-08-06 | 80.63 | 80.82 | 80.34 | 80.59 | -0.136% | 35,535 | +18.873% |
| 2025-08-05 | 80.98 | 81.15 | 80.39 | 80.70 | -0.321% | 38,367 | +18.711% |
| 2025-08-04 | 80.23 | 80.96 | 80.23 | 80.96 | +1.489% | 49,884 | +18.330% |
| 2025-08-01 | 80.15 | 80.15 | 79.02 | 79.77 | -1.431% | 38,027 | +20.092% |
| 2025-07-31 | 81.23 | 81.88 | 80.80 | 80.93 | -0.492% | 50,704 | +18.374% |
| 2025-07-30 | 81.99 | 82.14 | 81.11 | 81.33 | -0.660% | 101,299 | +17.792% |
| 2025-07-29 | 82.20 | 82.20 | 81.60 | 81.87 | -0.049% | 23,635 | +17.015% |
| 2025-07-28 | 82.34 | 82.34 | 81.84 | 81.91 | -0.438% | 106,348 | +16.958% |
| 2025-07-25 | 82.02 | 82.35 | 81.72 | 82.27 | +0.690% | 23,877 | +16.446% |
| 2025-07-24 | 81.96 | 82.05 | 81.71 | 81.71 | -0.334% | 12,922 | +17.250% |
| 2025-07-23 | 81.75 | 81.98 | 81.61 | 81.98 | +0.675% | 21,731 | +16.858% |
| 2025-07-22 | 80.74 | 81.53 | 80.74 | 81.43 | +0.963% | 20,258 | +17.647% |
| 2025-07-21 | 81.22 | 81.30 | 80.65 | 80.65 | -0.401% | 28,876 | +18.780% |
| 2025-07-18 | 80.98 | 81.19 | 80.76 | 80.98 | +0.325% | 79,745 | +18.303% |
| 2025-07-17 | 79.99 | 80.74 | 79.99 | 80.72 | +0.971% | 21,446 | +18.688% |
| 2025-07-16 | 79.79 | 80.00 | 79.00 | 79.94 | +0.452% | 91,902 | +19.840% |
| 2025-07-15 | 80.79 | 80.79 | 79.57 | 79.58 | -1.363% | 28,636 | +20.382% |
| 2025-07-14 | 80.36 | 80.71 | 80.29 | 80.68 | +0.385% | 16,081 | +18.741% |
| 2025-07-11 | 80.51 | 80.60 | 80.27 | 80.37 | -0.778% | 11,463 | +19.198% |
| 2025-07-10 | 80.68 | 81.29 | 80.58 | 81.00 | +0.397% | 25,055 | +18.272% |
| 2025-07-09 | 80.73 | 80.73 | 80.22 | 80.68 | +0.300% | 18,900 | +18.741% |
| 2025-07-08 | 80.50 | 80.61 | 80.34 | 80.44 | -0.001% | 58,146 | +19.096% |
| 2025-07-07 | 80.76 | 80.97 | 80.05 | 80.44 | -0.704% | 20,641 | +19.095% |
| 2025-07-03 | 80.64 | 81.07 | 80.64 | 81.01 | +0.596% | 11,471 | +18.257% |
| 2025-07-02 | 79.94 | 80.53 | 79.94 | 80.53 | +0.399% | 12,169 | +18.962% |
| 2025-07-01 | 79.43 | 80.47 | 79.31 | 80.21 | +0.690% | 19,392 | +19.436% |
| 2025-06-30 | 79.21 | 79.67 | 79.21 | 79.66 | +0.644% | 28,669 | +20.261% |
| 2025-06-27 | 78.88 | 79.51 | 78.70 | 79.15 | +0.482% | 23,625 | +21.036% |
| 2025-06-26 | 78.50 | 78.83 | 78.33 | 78.77 | +0.819% | 23,719 | +21.620% |
| 2025-06-25 | 78.79 | 78.79 | 78.13 | 78.13 | -0.863% | 20,144 | +22.616% |
| 2025-06-24 | 78.42 | 78.91 | 78.30 | 78.81 | +1.038% | 26,902 | +21.558% |
| 2025-06-23 | 77.39 | 78.02 | 76.90 | 78.00 | +0.754% | 27,262 | +22.821% |
| 2025-06-20 | 77.77 | 77.77 | 77.25 | 77.42 | +0.163% | 15,801 | +23.747% |
| 2025-06-18 | 77.21 | 77.75 | 77.21 | 77.29 | +0.207% | 28,508 | +23.949% |
| 2025-06-17 | 77.35 | 77.70 | 76.99 | 77.13 | -0.727% | 14,719 | +24.206% |
| 2025-06-16 | 77.48 | 77.96 | 77.48 | 77.69 | +0.563% | 14,834 | +23.303% |
| 2025-06-13 | 77.40 | 77.94 | 77.06 | 77.26 | -1.093% | 12,148 | +23.997% |
| 2025-06-12 | 77.67 | 78.15 | 77.67 | 78.11 | +0.159% | 5,939 | +22.642% |
| 2025-06-11 | 78.40 | 78.43 | 77.81 | 77.99 | -0.358% | 21,235 | +22.836% |
| 2025-06-10 | 78.20 | 78.29 | 78.08 | 78.27 | +0.320% | 10,389 | +22.397% |
| 2025-06-09 | 78.16 | 78.46 | 77.92 | 78.02 | -0.243% | 10,522 | +22.789% |
| 2025-06-06 | 78.26 | 78.38 | 77.97 | 78.21 | +0.838% | 22,007 | +22.491% |
| 2025-06-05 | 77.67 | 78.09 | 77.40 | 77.56 | -0.180% | 19,882 | +23.517% |
| 2025-06-04 | 78.00 | 78.10 | 77.70 | 77.70 | -0.231% | 13,869 | +23.295% |
| 2025-06-03 | 77.29 | 77.95 | 77.19 | 77.88 | +0.881% | 25,608 | +23.010% |
| 2025-06-02 | 76.88 | 77.20 | 76.08 | 77.20 | +0.156% | 16,144 | +24.093% |
| 2025-05-30 | 76.67 | 77.16 | 76.35 | 77.08 | +0.221% | 9,380 | +24.286% |
| 2025-05-29 | 77.12 | 77.12 | 76.56 | 76.91 | +0.208% | 19,974 | +24.561% |
| 2025-05-28 | 77.32 | 77.44 | 76.68 | 76.75 | -0.750% | 11,965 | +24.821% |
| 2025-05-27 | 76.72 | 77.38 | 76.66 | 77.33 | +1.763% | 14,664 | +23.885% |
| 2025-05-23 | 75.45 | 76.23 | 75.45 | 75.99 | -0.472% | 19,627 | +26.069% |
| 2025-05-22 | 76.34 | 76.77 | 76.02 | 76.35 | -0.236% | 19,864 | +25.475% |
| 2025-05-21 | 77.65 | 77.65 | 76.45 | 76.53 | -2.106% | 29,987 | +25.179% |
| 2025-05-20 | 78.33 | 78.42 | 77.95 | 78.18 | -0.384% | 16,200 | +22.543% |
| 2025-05-19 | 77.73 | 78.55 | 77.73 | 78.48 | -0.054% | 12,324 | +22.073% |
| 2025-05-16 | 77.69 | 78.52 | 77.53 | 78.52 | +1.146% | 37,285 | +22.007% |
| 2025-05-15 | 77.01 | 77.68 | 76.98 | 77.63 | +0.583% | 17,422 | +23.406% |
| 2025-05-14 | 77.44 | 77.44 | 76.91 | 77.18 | -0.374% | 17,033 | +24.125% |
| 2025-05-13 | 77.27 | 77.81 | 77.15 | 77.47 | +0.532% | 69,715 | +23.661% |
| 2025-05-12 | 77.17 | 77.17 | 76.55 | 77.06 | +2.678% | 13,620 | +24.319% |
| 2025-05-09 | 75.37 | 75.37 | 74.88 | 75.05 | +0.120% | 14,467 | +27.648% |
| 2025-05-08 | 74.79 | 75.74 | 74.69 | 74.96 | +0.902% | 16,739 | +27.801% |
| 2025-05-07 | 73.97 | 74.41 | 73.89 | 74.29 | +0.705% | 32,009 | +28.954% |
| 2025-05-06 | 73.61 | 74.21 | 73.52 | 73.77 | -0.687% | 18,475 | +29.863% |
| 2025-05-05 | 73.89 | 74.66 | 73.73 | 74.28 | -0.202% | 15,955 | +28.971% |
| 2025-05-02 | 73.97 | 74.54 | 73.87 | 74.43 | +1.959% | 45,854 | +28.712% |
| 2025-05-01 | 73.15 | 73.88 | 73.00 | 73.00 | -0.041% | 39,491 | +31.233% |
| 2025-04-30 | 72.15 | 73.03 | 71.40 | 73.03 | -0.082% | 20,743 | +31.179% |
| 2025-04-29 | 72.31 | 73.19 | 72.31 | 73.09 | +0.619% | 21,486 | +31.071% |
| 2025-04-28 | 72.50 | 72.82 | 71.97 | 72.64 | +0.290% | 159,673 | +31.883% |
| 2025-04-25 | 72.32 | 72.47 | 71.96 | 72.43 | -0.028% | 54,977 | +32.266% |
| 2025-04-24 | 71.31 | 72.61 | 71.20 | 72.45 | +1.671% | 17,884 | +32.229% |
| 2025-04-23 | 71.88 | 72.81 | 71.06 | 71.26 | +1.220% | 16,733 | +34.439% |
| 2025-04-22 | 69.35 | 70.53 | 69.35 | 70.40 | +2.669% | 47,409 | +36.080% |
| 2025-04-21 | 69.52 | 69.52 | 67.81 | 68.57 | -2.183% | 39,553 | +39.711% |
| 2025-04-17 | 69.61 | 70.60 | 69.61 | 70.10 | +0.936% | 12,876 | +36.662% |
| 2025-04-16 | 70.22 | 70.58 | 68.95 | 69.45 | -1.111% | 30,405 | +37.941% |
| 2025-04-15 | 70.34 | 70.88 | 70.16 | 70.23 | -0.114% | 27,742 | +36.409% |
| 2025-04-14 | 70.55 | 70.66 | 69.58 | 70.31 | 0.000% | 81,364 | +36.254% |