IMCG
iShares Morningstar Mid-Cap Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 9:30:06 AM EDT
95.78USD+0.063%(+0.06)70,389
96.34Bid96.49Ask0.15SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
95.78USD+0.057%(+0.05)
IMCG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 95.78 | 95.78 | 95.78 | 95.78 | +0.063% | 70,389 | 0.000% |
| 2026-10-02 | 95.59 | 96.03 | 95.45 | 95.72 | +1.034% | 153,320 | +0.063% |
| 2026-10-01 | 94.00 | 94.84 | 93.53 | 94.74 | +0.905% | 261,533 | +1.098% |
| 2026-09-30 | 94.82 | 94.82 | 93.85 | 93.89 | -0.593% | 167,009 | +2.013% |
| 2026-09-29 | 94.43 | 94.78 | 93.99 | 94.45 | +0.117% | 181,712 | +1.408% |
| 2026-09-28 | 94.45 | 94.81 | 93.86 | 94.34 | -1.028% | 179,570 | +1.526% |
| 2026-09-25 | 95.03 | 95.61 | 94.67 | 95.32 | +0.602% | 107,372 | +0.483% |
| 2026-09-24 | 94.45 | 95.11 | 94.26 | 94.75 | -0.158% | 216,806 | +1.087% |
| 2026-09-23 | 95.28 | 95.48 | 94.87 | 94.90 | -0.649% | 203,440 | +0.927% |
| 2026-09-22 | 95.58 | 95.77 | 95.11 | 95.52 | +0.305% | 195,723 | +0.272% |
| 2026-09-21 | 94.75 | 95.37 | 94.41 | 95.23 | +1.298% | 77,096 | +0.578% |
| 2026-09-18 | 93.95 | 94.09 | 93.47 | 94.01 | +0.021% | 168,470 | +1.883% |
| 2026-09-17 | 94.48 | 94.48 | 93.83 | 93.99 | +0.794% | 82,574 | +1.904% |
| 2026-09-16 | 93.80 | 94.32 | 92.45 | 93.25 | -0.299% | 123,458 | +2.713% |
| 2026-09-15 | 94.26 | 94.26 | 93.42 | 93.53 | -0.995% | 112,264 | +2.406% |
| 2026-09-14 | 94.36 | 94.75 | 94.12 | 94.47 | -0.819% | 100,879 | +1.387% |
| 2026-09-11 | 95.20 | 95.44 | 95.04 | 95.25 | +1.104% | 125,603 | +0.556% |
| 2026-09-10 | 94.59 | 95.14 | 94.14 | 94.21 | -1.175% | 154,503 | +1.666% |
| 2026-09-09 | 95.86 | 96.02 | 95.27 | 95.33 | -0.822% | 102,990 | +0.472% |
| 2026-09-08 | 96.28 | 96.60 | 96.02 | 96.12 | -0.342% | 84,969 | -0.354% |
| 2026-09-04 | 95.91 | 96.69 | 95.91 | 96.45 | -0.010% | 151,080 | -0.695% |
| 2026-09-03 | 96.26 | 96.69 | 95.63 | 96.46 | +1.122% | 371,150 | -0.705% |
| 2026-09-02 | 95.18 | 95.56 | 94.97 | 95.39 | +0.189% | 473,337 | +0.409% |
| 2026-09-01 | 96.28 | 96.45 | 95.03 | 95.21 | -1.764% | 346,608 | +0.599% |
| 2026-08-31 | 97.13 | 97.22 | 96.68 | 96.92 | -0.472% | 126,403 | -1.176% |
| 2026-08-28 | 98.72 | 98.72 | 97.33 | 97.38 | -1.237% | 125,382 | -1.643% |
| 2026-08-27 | 98.60 | 98.80 | 98.48 | 98.60 | +0.234% | 87,057 | -2.860% |
| 2026-08-26 | 97.73 | 98.73 | 97.73 | 98.37 | +0.460% | 101,457 | -2.633% |
| 2026-08-25 | 98.10 | 98.13 | 97.67 | 97.92 | +0.328% | 98,670 | -2.185% |
| 2026-08-24 | 97.80 | 97.86 | 97.30 | 97.60 | -0.510% | 174,094 | -1.865% |
| 2026-08-21 | 97.88 | 98.15 | 97.71 | 98.10 | +0.988% | 99,205 | -2.365% |
| 2026-08-20 | 97.70 | 98.08 | 97.14 | 97.14 | -1.039% | 136,817 | -1.400% |
| 2026-08-19 | 99.08 | 99.08 | 98.04 | 98.16 | -0.224% | 116,858 | -2.425% |
| 2026-08-18 | 99.37 | 99.44 | 98.31 | 98.38 | -1.620% | 179,169 | -2.643% |
| 2026-08-17 | 100.43 | 100.58 | 100.00 | 100.00 | -0.418% | 83,796 | -4.220% |
| 2026-08-14 | 100.53 | 100.72 | 100.33 | 100.42 | -0.119% | 97,420 | -4.621% |
| 2026-08-13 | 100.18 | 100.79 | 100.18 | 100.54 | +0.540% | 73,702 | -4.734% |
| 2026-08-12 | 100.08 | 100.30 | 99.75 | 100.00 | +0.725% | 99,129 | -4.220% |
| 2026-08-11 | 99.07 | 99.69 | 99.02 | 99.28 | +0.344% | 152,175 | -3.525% |
| 2026-08-10 | 99.16 | 99.34 | 98.92 | 98.94 | -0.192% | 100,304 | -3.194% |
| 2026-08-07 | 98.77 | 99.24 | 98.37 | 99.13 | +1.516% | 168,734 | -3.379% |
| 2026-08-06 | 98.12 | 98.66 | 97.56 | 97.65 | -0.692% | 147,564 | -1.915% |
| 2026-08-05 | 98.97 | 99.44 | 98.33 | 98.33 | -0.264% | 131,704 | -2.593% |
| 2026-08-04 | 97.34 | 98.84 | 97.08 | 98.59 | +2.081% | 381,360 | -2.850% |
| 2026-08-03 | 95.37 | 96.64 | 95.10 | 96.58 | +1.546% | 87,995 | -0.828% |
| 2026-07-31 | 95.72 | 96.13 | 94.42 | 95.11 | -0.084% | 95,581 | +0.704% |
| 2026-07-30 | 94.87 | 95.29 | 94.14 | 95.19 | +1.148% | 85,071 | +0.620% |
| 2026-07-29 | 95.48 | 95.78 | 93.93 | 94.11 | -1.569% | 101,375 | +1.775% |
| 2026-07-28 | 95.67 | 95.86 | 94.63 | 95.61 | -0.250% | 66,696 | +0.178% |
| 2026-07-27 | 95.97 | 96.39 | 94.88 | 95.85 | +0.789% | 67,556 | -0.073% |
| 2026-07-24 | 95.48 | 95.84 | 94.86 | 95.10 | -0.294% | 97,267 | +0.715% |
| 2026-07-23 | 94.96 | 95.92 | 94.95 | 95.38 | -0.157% | 97,248 | +0.419% |
| 2026-07-22 | 95.53 | 96.08 | 95.34 | 95.53 | -0.178% | 75,090 | +0.262% |
| 2026-07-21 | 95.39 | 95.93 | 95.19 | 95.70 | +1.035% | 83,028 | +0.084% |
| 2026-07-20 | 95.64 | 95.79 | 94.66 | 94.72 | -0.483% | 147,726 | +1.119% |
| 2026-07-17 | 94.79 | 95.80 | 94.56 | 95.18 | -0.709% | 124,965 | +0.630% |
| 2026-07-16 | 95.89 | 96.44 | 95.47 | 95.86 | -0.519% | 149,985 | -0.083% |
| 2026-07-15 | 97.50 | 97.70 | 95.63 | 96.36 | -0.660% | 85,931 | -0.602% |
| 2026-07-14 | 97.15 | 97.64 | 96.83 | 97.00 | +0.529% | 113,351 | -1.258% |
| 2026-07-13 | 96.82 | 97.33 | 96.22 | 96.49 | -0.766% | 61,341 | -0.736% |
| 2026-07-10 | 97.69 | 97.69 | 96.51 | 97.23 | -0.221% | 81,829 | -1.496% |
| 2026-07-09 | 97.17 | 98.05 | 97.17 | 97.45 | +1.173% | 70,755 | -1.714% |
| 2026-07-08 | 96.14 | 96.50 | 95.25 | 96.32 | -0.629% | 76,160 | -0.561% |
| 2026-07-07 | 97.76 | 98.08 | 96.51 | 96.93 | -1.082% | 70,957 | -1.186% |
| 2026-07-06 | 97.39 | 98.24 | 97.39 | 97.99 | +0.740% | 102,874 | -2.255% |
| 2026-07-02 | 98.26 | 98.67 | 96.33 | 97.27 | -0.613% | 90,657 | -1.532% |
| 2026-07-01 | 97.82 | 98.83 | 97.78 | 97.87 | -0.437% | 100,787 | -2.135% |
| 2026-06-30 | 97.26 | 98.31 | 97.22 | 98.30 | +1.017% | 65,499 | -2.564% |
| 2026-06-29 | 96.67 | 97.33 | 96.00 | 97.31 | +0.944% | 225,407 | -1.572% |
| 2026-06-26 | 96.26 | 96.67 | 95.80 | 96.40 | -0.782% | 74,842 | -0.643% |
| 2026-06-25 | 97.42 | 98.02 | 96.75 | 97.16 | +0.778% | 65,718 | -1.420% |
| 2026-06-24 | 96.14 | 97.39 | 96.13 | 96.41 | +0.427% | 89,797 | -0.653% |
| 2026-06-23 | 95.70 | 96.78 | 95.36 | 96.00 | -1.528% | 60,807 | -0.229% |
| 2026-06-22 | 97.30 | 97.76 | 97.01 | 97.49 | +0.495% | 87,874 | -1.754% |
| 2026-06-18 | 96.83 | 97.47 | 96.63 | 97.01 | +1.869% | 109,131 | -1.268% |
| 2026-06-17 | 96.43 | 97.26 | 95.17 | 95.23 | -0.833% | 79,775 | +0.578% |
| 2026-06-16 | 97.08 | 97.89 | 95.94 | 96.03 | -0.847% | 75,718 | -0.260% |
| 2026-06-15 | 96.61 | 97.02 | 96.49 | 96.85 | +2.411% | 78,770 | -1.105% |
| 2026-06-12 | 94.16 | 94.98 | 93.53 | 94.57 | +0.832% | 82,154 | +1.279% |
| 2026-06-11 | 91.52 | 93.94 | 91.48 | 93.79 | +3.361% | 104,443 | +2.122% |
| 2026-06-10 | 92.11 | 93.40 | 90.67 | 90.74 | -2.315% | 102,538 | +5.554% |
| 2026-06-09 | 93.87 | 94.83 | 90.05 | 92.89 | -0.032% | 176,074 | +3.111% |
| 2026-06-08 | 93.70 | 94.00 | 92.88 | 92.92 | +0.465% | 81,272 | +3.078% |
| 2026-06-05 | 94.92 | 95.00 | 92.17 | 92.49 | -3.827% | 85,449 | +3.557% |
| 2026-06-04 | 95.03 | 96.49 | 94.97 | 96.17 | +0.491% | 98,683 | -0.406% |
| 2026-06-03 | 95.93 | 96.21 | 94.97 | 95.70 | -0.261% | 87,705 | +0.084% |
| 2026-06-02 | 94.56 | 95.97 | 94.56 | 95.95 | +1.728% | 231,809 | -0.177% |
| 2026-06-01 | 92.92 | 94.67 | 92.92 | 94.32 | +0.855% | 82,671 | +1.548% |
| 2026-05-29 | 93.33 | 93.57 | 92.73 | 93.52 | +0.559% | 77,026 | +2.417% |
| 2026-05-28 | 92.34 | 93.50 | 92.00 | 93.00 | +0.737% | 93,792 | +2.989% |
| 2026-05-27 | 93.19 | 93.20 | 92.00 | 92.32 | -0.431% | 74,911 | +3.748% |
| 2026-05-26 | 92.39 | 93.08 | 92.12 | 92.72 | +1.500% | 70,835 | +3.300% |
| 2026-05-22 | 91.16 | 91.62 | 91.02 | 91.35 | +0.928% | 56,284 | +4.849% |
| 2026-05-21 | 89.08 | 90.64 | 88.92 | 90.51 | +1.151% | 92,372 | +5.823% |
| 2026-05-20 | 88.57 | 89.67 | 88.40 | 89.48 | +1.647% | 59,943 | +7.041% |
| 2026-05-19 | 87.83 | 88.64 | 87.20 | 88.03 | -0.632% | 91,647 | +8.804% |
| 2026-05-18 | 89.45 | 89.45 | 87.78 | 88.59 | -0.828% | 78,398 | +8.116% |
| 2026-05-15 | 89.43 | 89.78 | 89.05 | 89.33 | -1.565% | 49,184 | +7.220% |
| 2026-05-14 | 90.27 | 91.01 | 90.12 | 90.75 | +0.710% | 107,221 | +5.543% |
| 2026-05-13 | 90.36 | 90.40 | 89.22 | 90.11 | +0.167% | 59,514 | +6.292% |
| 2026-05-12 | 90.30 | 90.54 | 88.75 | 89.96 | -0.958% | 69,597 | +6.470% |
| 2026-05-11 | 90.08 | 91.05 | 90.08 | 90.83 | +0.844% | 65,266 | +5.450% |
| 2026-05-08 | 90.30 | 90.30 | 89.72 | 90.07 | +0.412% | 68,665 | +6.340% |
| 2026-05-07 | 91.20 | 91.27 | 89.37 | 89.70 | -1.331% | 203,393 | +6.778% |
| 2026-05-06 | 90.62 | 91.01 | 90.01 | 90.91 | +1.496% | 121,839 | +5.357% |
| 2026-05-05 | 89.20 | 89.79 | 89.00 | 89.57 | +1.392% | 53,785 | +6.933% |
| 2026-05-04 | 88.48 | 89.09 | 87.93 | 88.34 | +0.011% | 263,967 | +8.422% |
| 2026-05-01 | 88.28 | 88.64 | 87.96 | 88.33 | +0.352% | 80,957 | +8.434% |
| 2026-04-30 | 86.62 | 88.06 | 86.57 | 88.02 | +2.337% | 75,405 | +8.816% |
| 2026-04-29 | 86.46 | 86.50 | 85.65 | 86.01 | +0.035% | 68,414 | +11.359% |
| 2026-04-28 | 86.54 | 86.97 | 85.60 | 85.98 | -1.613% | 70,771 | +11.398% |
| 2026-04-27 | 87.40 | 87.51 | 86.76 | 87.39 | -0.183% | 70,848 | +9.601% |
| 2026-04-24 | 87.64 | 87.75 | 86.94 | 87.55 | +0.263% | 122,080 | +9.400% |
| 2026-04-23 | 87.17 | 87.81 | 86.21 | 87.32 | -0.137% | 95,893 | +9.689% |
| 2026-04-22 | 87.96 | 88.13 | 87.01 | 87.44 | +0.310% | 98,774 | +9.538% |
| 2026-04-21 | 87.98 | 88.55 | 86.99 | 87.17 | -0.695% | 140,155 | +9.877% |
| 2026-04-20 | 87.04 | 87.78 | 87.04 | 87.78 | +0.734% | 108,866 | +9.114% |
| 2026-04-17 | 86.54 | 87.53 | 86.50 | 87.14 | +1.716% | 430,500 | +9.915% |
| 2026-04-16 | 85.61 | 85.89 | 85.27 | 85.67 | +0.363% | 119,232 | +11.801% |
| 2026-04-15 | 85.53 | 85.69 | 84.81 | 85.36 | -0.105% | 98,908 | +12.207% |
| 2026-04-14 | 85.19 | 85.50 | 84.74 | 85.45 | +0.933% | 152,176 | +12.089% |
| 2026-04-13 | 82.76 | 84.67 | 82.76 | 84.66 | +2.037% | 187,648 | +13.135% |
| 2026-04-10 | 83.53 | 83.57 | 82.86 | 82.97 | -0.312% | 65,187 | +15.439% |
| 2026-04-09 | 83.10 | 83.47 | 82.69 | 83.23 | -0.084% | 103,541 | +15.079% |
| 2026-04-08 | 83.30 | 83.84 | 82.84 | 83.30 | +3.581% | 146,936 | +14.982% |
| 2026-04-07 | 80.15 | 80.64 | 79.62 | 80.42 | -0.223% | 163,213 | +19.100% |
| 2026-04-06 | 80.22 | 80.64 | 80.06 | 80.60 | +0.561% | 91,583 | +18.834% |
| 2026-04-02 | 78.20 | 80.70 | 78.10 | 80.15 | +0.489% | 134,383 | +19.501% |
| 2026-04-01 | 79.41 | 80.41 | 79.41 | 79.76 | +1.257% | 168,978 | +20.085% |
| 2026-03-31 | 77.11 | 78.93 | 76.76 | 78.77 | +3.631% | 217,391 | +21.595% |
| 2026-03-30 | 77.89 | 77.96 | 75.67 | 76.01 | -1.286% | 382,525 | +26.010% |
| 2026-03-27 | 77.88 | 78.10 | 76.85 | 77.00 | -1.673% | 104,972 | +24.390% |
| 2026-03-26 | 79.49 | 80.09 | 78.26 | 78.31 | -2.442% | 100,151 | +22.309% |
| 2026-03-25 | 80.56 | 80.81 | 79.69 | 80.27 | +0.576% | 81,774 | +19.322% |
| 2026-03-24 | 78.97 | 80.13 | 78.59 | 79.81 | +0.276% | 131,466 | +20.010% |
| 2026-03-23 | 79.72 | 80.92 | 79.51 | 79.59 | +1.427% | 291,724 | +20.342% |
| 2026-03-20 | 79.97 | 80.02 | 78.00 | 78.47 | -2.133% | 207,453 | +22.059% |
| 2026-03-19 | 79.11 | 80.57 | 78.98 | 80.18 | +0.250% | 122,237 | +19.456% |
| 2026-03-18 | 80.64 | 81.06 | 79.98 | 79.98 | -1.271% | 138,129 | +19.755% |
| 2026-03-17 | 80.84 | 81.36 | 80.83 | 81.01 | +0.571% | 138,004 | +18.232% |
| 2026-03-16 | 80.40 | 80.98 | 80.33 | 80.55 | +1.448% | 75,061 | +18.908% |
| 2026-03-13 | 80.04 | 80.51 | 79.28 | 79.40 | -0.025% | 96,995 | +20.630% |
| 2026-03-12 | 80.55 | 80.87 | 79.39 | 79.42 | -2.360% | 146,443 | +20.599% |
| 2026-03-11 | 81.44 | 81.66 | 80.79 | 81.34 | -0.294% | 331,890 | +17.753% |
| 2026-03-10 | 82.05 | 82.73 | 81.41 | 81.58 | -0.645% | 97,191 | +17.406% |
| 2026-03-09 | 80.17 | 82.19 | 79.47 | 82.11 | +1.295% | 285,524 | +16.648% |
| 2026-03-06 | 81.37 | 81.76 | 80.79 | 81.06 | -1.876% | 95,284 | +18.159% |
| 2026-03-05 | 83.00 | 83.60 | 81.78 | 82.61 | -1.279% | 117,772 | +15.942% |
| 2026-03-04 | 83.60 | 84.01 | 83.00 | 83.68 | +0.759% | 112,553 | +14.460% |
| 2026-03-03 | 82.52 | 83.54 | 81.15 | 83.05 | -1.728% | 151,979 | +15.328% |
| 2026-03-02 | 83.26 | 84.76 | 83.26 | 84.51 | +0.285% | 147,143 | +13.336% |
| 2026-02-27 | 83.71 | 84.35 | 83.55 | 84.27 | -0.555% | 86,892 | +13.658% |
| 2026-02-26 | 84.30 | 84.74 | 83.55 | 84.74 | +0.773% | 110,188 | +13.028% |
| 2026-02-25 | 83.93 | 84.35 | 83.56 | 84.09 | +0.743% | 73,446 | +13.902% |
| 2026-02-24 | 82.49 | 83.60 | 82.44 | 83.47 | +1.311% | 70,665 | +14.748% |
| 2026-02-23 | 83.20 | 83.38 | 82.12 | 82.39 | -1.518% | 105,628 | +16.252% |
| 2026-02-20 | 82.96 | 84.17 | 82.96 | 83.66 | +0.529% | 111,474 | +14.487% |
| 2026-02-19 | 82.83 | 83.29 | 82.57 | 83.22 | +0.036% | 81,193 | +15.093% |
| 2026-02-18 | 82.77 | 83.66 | 82.73 | 83.19 | +0.751% | 95,617 | +15.134% |
| 2026-02-17 | 82.38 | 82.99 | 81.79 | 82.57 | -0.061% | 98,657 | +15.999% |
| 2026-02-13 | 81.55 | 83.11 | 81.12 | 82.62 | +1.325% | 93,329 | +15.928% |
| 2026-02-12 | 83.59 | 84.10 | 81.50 | 81.54 | -1.889% | 140,803 | +17.464% |
| 2026-02-11 | 83.82 | 83.98 | 82.56 | 83.11 | -0.060% | 137,315 | +15.245% |
| 2026-02-10 | 83.45 | 83.73 | 83.08 | 83.16 | -0.204% | 220,743 | +15.176% |
| 2026-02-09 | 82.60 | 83.57 | 82.34 | 83.33 | +0.701% | 132,307 | +14.941% |
| 2026-02-06 | 81.39 | 82.86 | 81.39 | 82.75 | +3.141% | 382,390 | +15.746% |
| 2026-02-05 | 80.86 | 81.21 | 79.97 | 80.23 | -1.522% | 133,654 | +19.382% |
| 2026-02-04 | 82.16 | 82.16 | 80.63 | 81.47 | -0.683% | 151,341 | +17.565% |
| 2026-02-03 | 82.69 | 82.88 | 80.97 | 82.03 | -0.750% | 124,570 | +16.762% |
| 2026-02-02 | 81.75 | 82.85 | 81.75 | 82.65 | +0.903% | 131,023 | +15.886% |
| 2026-01-30 | 82.85 | 83.22 | 81.47 | 81.91 | -1.432% | 139,220 | +16.933% |
| 2026-01-29 | 83.79 | 83.91 | 82.19 | 83.10 | -0.467% | 103,851 | +15.259% |
| 2026-01-28 | 83.71 | 83.83 | 83.31 | 83.49 | +0.048% | 171,931 | +14.720% |
| 2026-01-27 | 83.48 | 83.58 | 83.11 | 83.45 | +0.385% | 153,559 | +14.775% |
| 2026-01-26 | 83.03 | 83.64 | 83.03 | 83.13 | +0.290% | 89,075 | +15.217% |
| 2026-01-23 | 83.31 | 83.31 | 82.63 | 82.89 | -0.647% | 108,477 | +15.551% |
| 2026-01-22 | 83.71 | 83.89 | 83.07 | 83.43 | +0.349% | 100,053 | +14.803% |
| 2026-01-21 | 82.52 | 83.48 | 82.14 | 83.14 | +1.452% | 87,361 | +15.203% |
| 2026-01-20 | 82.16 | 82.91 | 81.78 | 81.95 | -1.821% | 144,162 | +16.876% |
| 2026-01-16 | 83.51 | 83.86 | 83.25 | 83.47 | +0.060% | 85,355 | +14.748% |
| 2026-01-15 | 83.36 | 83.83 | 83.33 | 83.42 | +0.737% | 95,361 | +14.817% |
| 2026-01-14 | 82.96 | 83.05 | 82.20 | 82.81 | -0.325% | 103,367 | +15.662% |
| 2026-01-13 | 83.17 | 83.17 | 82.71 | 83.08 | +0.241% | 92,822 | +15.286% |
| 2026-01-12 | 82.21 | 82.98 | 82.20 | 82.88 | +0.400% | 99,887 | +15.565% |
| 2026-01-09 | 82.24 | 82.77 | 82.09 | 82.55 | +1.003% | 112,050 | +16.027% |
| 2026-01-08 | 82.01 | 82.08 | 81.64 | 81.73 | -0.499% | 114,261 | +17.191% |
| 2026-01-07 | 82.89 | 82.89 | 82.08 | 82.14 | -1.000% | 124,971 | +16.606% |
| 2026-01-06 | 81.58 | 83.09 | 81.54 | 82.97 | +1.579% | 244,408 | +15.439% |
| 2026-01-05 | 81.04 | 81.91 | 81.04 | 81.68 | +1.189% | 171,314 | +17.262% |
| 2026-01-02 | 80.36 | 80.81 | 79.92 | 80.72 | +1.102% | 115,952 | +18.657% |
| 2025-12-31 | 80.66 | 80.67 | 79.84 | 79.84 | -1.127% | 82,639 | +19.965% |
| 2025-12-30 | 80.99 | 81.13 | 80.70 | 80.75 | -0.358% | 104,330 | +18.613% |
| 2025-12-29 | 81.11 | 81.33 | 80.88 | 81.04 | -0.369% | 138,099 | +18.189% |
| 2025-12-26 | 81.42 | 81.42 | 81.16 | 81.34 | +0.012% | 94,596 | +17.753% |
| 2025-12-24 | 81.23 | 81.50 | 81.12 | 81.33 | +0.123% | 45,840 | +17.767% |
| 2025-12-23 | 81.16 | 81.32 | 80.78 | 81.23 | -0.221% | 176,716 | +17.912% |
| 2025-12-22 | 81.02 | 81.46 | 80.94 | 81.41 | +1.118% | 75,602 | +17.651% |
| 2025-12-19 | 80.03 | 80.74 | 80.03 | 80.51 | +0.763% | 203,929 | +18.967% |
| 2025-12-18 | 80.23 | 80.59 | 79.75 | 79.90 | +0.427% | 150,479 | +19.875% |
| 2025-12-17 | 80.28 | 80.78 | 79.56 | 79.56 | -0.761% | 98,599 | +20.387% |
| 2025-12-16 | 80.44 | 80.60 | 79.81 | 80.17 | -0.558% | 138,291 | +19.471% |
| 2025-12-15 | 81.31 | 81.31 | 80.50 | 80.62 | -0.420% | 77,966 | +18.804% |
| 2025-12-12 | 82.09 | 82.12 | 80.79 | 80.96 | -1.208% | 93,730 | +18.305% |
| 2025-12-11 | 81.26 | 81.99 | 81.26 | 81.95 | +0.639% | 75,422 | +16.876% |
| 2025-12-10 | 80.68 | 81.67 | 80.56 | 81.43 | +1.092% | 167,803 | +17.622% |
| 2025-12-09 | 80.74 | 81.13 | 80.52 | 80.55 | -0.494% | 121,963 | +18.908% |
| 2025-12-08 | 81.36 | 81.36 | 80.80 | 80.95 | -0.431% | 118,737 | +18.320% |
| 2025-12-05 | 81.34 | 81.66 | 81.17 | 81.30 | -0.098% | 91,765 | +17.811% |
| 2025-12-04 | 81.14 | 81.54 | 80.95 | 81.38 | +0.172% | 66,582 | +17.695% |
| 2025-12-03 | 80.68 | 81.29 | 80.63 | 81.24 | +0.719% | 94,961 | +17.898% |
| 2025-12-02 | 81.04 | 81.04 | 80.51 | 80.66 | +0.199% | 111,308 | +18.745% |
| 2025-12-01 | 80.42 | 81.12 | 80.41 | 80.50 | -0.862% | 110,042 | +18.981% |
| 2025-11-28 | 80.85 | 81.35 | 80.63 | 81.20 | +0.757% | 46,039 | +17.956% |
| 2025-11-26 | 80.24 | 80.96 | 80.24 | 80.59 | +0.587% | 71,179 | +18.848% |
| 2025-11-25 | 79.02 | 80.25 | 78.87 | 80.12 | +1.533% | 69,992 | +19.546% |
| 2025-11-24 | 78.53 | 79.16 | 78.19 | 78.91 | +0.779% | 169,988 | +21.379% |
| 2025-11-21 | 77.54 | 78.80 | 77.16 | 78.30 | +1.438% | 174,446 | +22.324% |
| 2025-11-20 | 79.61 | 79.84 | 77.14 | 77.19 | -1.844% | 90,451 | +24.083% |
| 2025-11-19 | 78.61 | 78.95 | 78.19 | 78.64 | +0.089% | 135,448 | +21.796% |
| 2025-11-18 | 78.26 | 79.06 | 78.06 | 78.57 | -0.076% | 119,686 | +21.904% |
| 2025-11-17 | 79.79 | 79.96 | 78.31 | 78.63 | -1.786% | 91,794 | +21.811% |
| 2025-11-14 | 79.45 | 80.70 | 79.31 | 80.06 | -0.137% | 231,782 | +19.635% |
| 2025-11-13 | 81.58 | 81.59 | 80.08 | 80.17 | -2.184% | 66,809 | +19.471% |
| 2025-11-12 | 82.11 | 82.44 | 81.91 | 81.96 | -0.037% | 139,955 | +16.862% |
| 2025-11-11 | 81.82 | 82.21 | 81.74 | 81.99 | 0.000% | 77,199 | +16.819% |
| 2025-11-10 | 81.84 | 82.21 | 81.27 | 81.99 | +0.861% | 94,298 | +16.819% |
| 2025-11-07 | 80.05 | 81.29 | 79.78 | 81.29 | +0.944% | 83,313 | +17.825% |
| 2025-11-06 | 81.31 | 81.53 | 80.28 | 80.53 | -1.154% | 139,692 | +18.937% |
| 2025-11-05 | 80.93 | 81.77 | 80.91 | 81.47 | +0.506% | 148,204 | +17.565% |
| 2025-11-04 | 81.28 | 81.58 | 80.95 | 81.06 | -1.363% | 135,176 | +18.159% |
| 2025-11-03 | 82.39 | 82.41 | 81.29 | 82.18 | -0.231% | 102,767 | +16.549% |
| 2025-10-31 | 81.75 | 82.56 | 81.75 | 82.37 | +1.030% | 95,600 | +16.280% |
| 2025-10-30 | 81.58 | 82.55 | 81.49 | 81.53 | -0.863% | 128,935 | +17.478% |
| 2025-10-29 | 82.77 | 82.93 | 81.91 | 82.24 | -0.940% | 203,957 | +16.464% |
| 2025-10-28 | 83.46 | 83.50 | 82.96 | 83.02 | -0.789% | 102,906 | +15.370% |
| 2025-10-27 | 83.72 | 83.76 | 83.47 | 83.68 | +0.722% | 92,026 | +14.460% |
| 2025-10-24 | 83.53 | 83.58 | 83.08 | 83.08 | +0.484% | 70,753 | +15.286% |
| 2025-10-23 | 82.07 | 82.83 | 82.02 | 82.68 | +0.756% | 159,774 | +15.844% |
| 2025-10-22 | 83.06 | 83.06 | 81.64 | 82.06 | -1.168% | 326,373 | +16.719% |
| 2025-10-21 | 82.57 | 83.21 | 82.36 | 83.03 | +0.484% | 136,910 | +15.356% |
| 2025-10-20 | 82.23 | 82.82 | 82.23 | 82.63 | +1.101% | 59,630 | +15.914% |
| 2025-10-17 | 81.40 | 81.82 | 81.02 | 81.73 | +0.123% | 143,179 | +17.191% |
| 2025-10-16 | 82.68 | 82.84 | 81.29 | 81.63 | -0.971% | 105,011 | +17.334% |
| 2025-10-15 | 82.83 | 83.24 | 81.94 | 82.43 | +0.121% | 66,456 | +16.196% |
| 2025-10-14 | 81.06 | 82.80 | 80.95 | 82.33 | +0.439% | 74,768 | +16.337% |
| 2025-10-13 | 81.65 | 82.17 | 81.56 | 81.97 | +1.285% | 70,068 | +16.848% |
| 2025-10-10 | 83.16 | 83.44 | 80.87 | 80.93 | -2.423% | 152,922 | +18.349% |
| 2025-10-09 | 83.41 | 83.52 | 82.80 | 82.94 | -0.611% | 102,749 | +15.481% |
| 2025-10-08 | 82.93 | 83.52 | 82.67 | 83.45 | +0.895% | 963,888 | +14.775% |
| 2025-10-07 | 83.46 | 83.58 | 82.22 | 82.71 | -0.684% | 81,898 | +15.802% |
| 2025-10-06 | 83.46 | 83.66 | 82.88 | 83.28 | +0.362% | 85,293 | +15.010% |
| 2025-10-03 | 83.14 | 83.44 | 82.88 | 82.98 | -0.024% | 87,627 | +15.425% |
| 2025-10-02 | 82.52 | 83.00 | 82.37 | 83.00 | +0.753% | 68,985 | +15.398% |
| 2025-10-01 | 82.35 | 82.58 | 82.17 | 82.38 | -0.423% | 90,435 | +16.266% |
| 2025-09-30 | 82.60 | 82.73 | 82.04 | 82.73 | 0.000% | 72,930 | +15.774% |
| 2025-09-29 | 82.59 | 82.78 | 82.27 | 82.73 | +0.767% | 102,654 | +15.774% |
| 2025-09-26 | 81.40 | 82.13 | 81.40 | 82.10 | +0.972% | 93,336 | +16.663% |
| 2025-09-25 | 81.36 | 81.40 | 80.86 | 81.31 | -0.733% | 102,232 | +17.796% |
| 2025-09-24 | 82.61 | 82.71 | 81.88 | 81.91 | -0.727% | 67,135 | +16.933% |
| 2025-09-23 | 82.83 | 83.10 | 82.38 | 82.51 | -0.422% | 80,082 | +16.083% |
| 2025-09-22 | 82.33 | 82.95 | 82.08 | 82.86 | +0.254% | 85,561 | +15.593% |
| 2025-09-19 | 82.87 | 82.90 | 82.21 | 82.65 | -0.073% | 59,107 | +15.886% |
| 2025-09-18 | 82.31 | 82.99 | 82.31 | 82.71 | +0.903% | 86,521 | +15.802% |
| 2025-09-17 | 82.12 | 82.84 | 81.39 | 81.97 | -0.073% | 79,084 | +16.848% |
| 2025-09-16 | 82.40 | 82.40 | 81.78 | 82.03 | -0.654% | 66,856 | +16.762% |
| 2025-09-15 | 82.68 | 82.99 | 82.48 | 82.57 | +0.121% | 161,566 | +15.999% |
| 2025-09-12 | 83.02 | 83.05 | 82.47 | 82.47 | -0.937% | 56,027 | +16.139% |
| 2025-09-11 | 82.35 | 83.26 | 82.35 | 83.25 | +1.339% | 67,236 | +15.051% |
| 2025-09-10 | 82.51 | 82.92 | 81.82 | 82.15 | -0.255% | 55,936 | +16.592% |
| 2025-09-09 | 82.29 | 82.42 | 81.79 | 82.36 | 0.000% | 99,405 | +16.294% |
| 2025-09-08 | 82.09 | 82.42 | 81.83 | 82.36 | +0.611% | 109,020 | +16.294% |
| 2025-09-05 | 82.28 | 82.51 | 81.19 | 81.86 | -0.183% | 170,401 | +17.005% |
| 2025-09-04 | 81.35 | 82.01 | 81.11 | 82.01 | +0.886% | 2,416,620 | +16.791% |
| 2025-09-03 | 81.38 | 81.47 | 80.85 | 81.29 | -0.184% | 83,106 | +17.825% |
| 2025-09-02 | 81.01 | 81.44 | 80.80 | 81.44 | -0.707% | 101,603 | +17.608% |
| 2025-08-29 | 82.34 | 82.53 | 81.73 | 82.02 | -0.594% | 66,443 | +16.776% |
| 2025-08-28 | 82.23 | 82.57 | 82.16 | 82.51 | +0.757% | 102,834 | +16.083% |
| 2025-08-27 | 81.61 | 82.07 | 81.61 | 81.89 | +0.429% | 71,019 | +16.962% |
| 2025-08-26 | 81.29 | 81.61 | 81.28 | 81.54 | +0.320% | 81,408 | +17.464% |
| 2025-08-25 | 81.80 | 81.88 | 81.28 | 81.28 | -0.733% | 105,718 | +17.840% |
| 2025-08-22 | 80.73 | 82.25 | 80.73 | 81.88 | +1.714% | 42,542 | +16.976% |
| 2025-08-21 | 80.39 | 80.67 | 80.21 | 80.50 | -0.347% | 58,459 | +18.981% |
| 2025-08-20 | 80.78 | 80.88 | 80.18 | 80.78 | -0.074% | 65,877 | +18.569% |
| 2025-08-19 | 80.99 | 81.40 | 80.62 | 80.84 | -0.210% | 62,515 | +18.481% |
| 2025-08-18 | 80.72 | 81.13 | 80.60 | 81.01 | +0.359% | 67,847 | +18.232% |
| 2025-08-15 | 80.85 | 80.91 | 80.60 | 80.72 | -0.136% | 68,444 | +18.657% |
| 2025-08-14 | 80.92 | 81.04 | 80.54 | 80.83 | -0.822% | 86,897 | +18.496% |
| 2025-08-13 | 81.11 | 81.55 | 80.60 | 81.50 | +0.854% | 98,109 | +17.521% |
| 2025-08-12 | 80.15 | 80.81 | 80.01 | 80.81 | +1.152% | 79,216 | +18.525% |
| 2025-08-11 | 80.36 | 80.62 | 79.81 | 79.89 | -0.411% | 148,498 | +19.890% |
| 2025-08-08 | 80.91 | 80.91 | 80.17 | 80.22 | -0.619% | 78,219 | +19.397% |
| 2025-08-07 | 81.80 | 81.81 | 80.23 | 80.72 | -0.419% | 61,064 | +18.657% |
| 2025-08-06 | 80.96 | 81.17 | 80.41 | 81.06 | +0.111% | 55,803 | +18.159% |
| 2025-08-05 | 81.78 | 81.78 | 80.76 | 80.97 | -0.760% | 54,318 | +18.291% |
| 2025-08-04 | 80.81 | 81.63 | 80.81 | 81.59 | +1.606% | 107,298 | +17.392% |
| 2025-08-01 | 80.67 | 80.75 | 79.55 | 80.30 | -1.726% | 128,894 | +19.278% |
| 2025-07-31 | 82.31 | 82.79 | 81.58 | 81.71 | -0.511% | 82,836 | +17.219% |
| 2025-07-30 | 82.46 | 82.80 | 81.74 | 82.13 | -0.243% | 76,594 | +16.620% |
| 2025-07-29 | 82.68 | 82.77 | 82.06 | 82.33 | -0.291% | 58,350 | +16.337% |
| 2025-07-28 | 82.92 | 82.92 | 82.46 | 82.57 | -0.242% | 101,406 | +15.999% |
| 2025-07-25 | 82.48 | 82.84 | 82.16 | 82.77 | +0.878% | 54,564 | +15.718% |
| 2025-07-24 | 82.13 | 82.30 | 81.96 | 82.05 | -0.012% | 232,754 | +16.734% |
| 2025-07-23 | 81.87 | 82.10 | 81.70 | 82.06 | +0.675% | 122,698 | +16.719% |
| 2025-07-22 | 81.25 | 81.65 | 80.81 | 81.51 | +0.382% | 67,530 | +17.507% |
| 2025-07-21 | 81.82 | 81.88 | 81.12 | 81.20 | -0.527% | 88,292 | +17.956% |
| 2025-07-18 | 81.63 | 81.73 | 81.30 | 81.63 | +0.616% | 150,159 | +17.334% |
| 2025-07-17 | 80.46 | 81.31 | 80.46 | 81.13 | +0.921% | 98,765 | +18.057% |
| 2025-07-16 | 80.21 | 80.43 | 79.31 | 80.39 | +0.513% | 72,884 | +19.144% |
| 2025-07-15 | 80.96 | 81.01 | 79.93 | 79.98 | -0.929% | 77,465 | +19.755% |
| 2025-07-14 | 80.21 | 80.88 | 80.07 | 80.73 | +0.648% | 78,519 | +18.642% |
| 2025-07-11 | 80.53 | 80.69 | 80.21 | 80.21 | -0.914% | 63,701 | +19.412% |
| 2025-07-10 | 81.05 | 81.31 | 80.67 | 80.95 | -0.136% | 196,027 | +18.320% |
| 2025-07-09 | 80.98 | 81.10 | 80.53 | 81.06 | +0.459% | 84,754 | +18.159% |
| 2025-07-08 | 80.94 | 81.08 | 80.53 | 80.69 | -0.297% | 141,751 | +18.701% |
| 2025-07-07 | 81.03 | 81.26 | 80.39 | 80.93 | -0.443% | 235,151 | +18.349% |
| 2025-07-03 | 80.78 | 81.33 | 80.77 | 81.29 | +1.032% | 51,637 | +17.825% |
| 2025-07-02 | 80.15 | 80.54 | 79.94 | 80.46 | +0.337% | 92,538 | +19.041% |
| 2025-07-01 | 79.98 | 80.49 | 79.92 | 80.19 | -0.050% | 117,906 | +19.441% |
| 2025-06-30 | 79.87 | 80.33 | 79.68 | 80.23 | +0.703% | 101,237 | +19.382% |
| 2025-06-27 | 79.28 | 80.04 | 79.15 | 79.67 | +0.454% | 120,952 | +20.221% |
| 2025-06-26 | 78.81 | 79.31 | 78.65 | 79.31 | +0.890% | 110,436 | +20.767% |
| 2025-06-25 | 79.19 | 79.20 | 78.42 | 78.61 | -0.757% | 152,469 | +21.842% |
| 2025-06-24 | 78.66 | 79.23 | 78.33 | 79.21 | +1.395% | 99,653 | +20.919% |
| 2025-06-23 | 77.34 | 78.12 | 76.90 | 78.12 | +0.748% | 178,697 | +22.606% |
| 2025-06-20 | 77.98 | 78.07 | 77.20 | 77.54 | +0.026% | 262,071 | +23.523% |
| 2025-06-18 | 77.36 | 77.95 | 77.24 | 77.52 | +0.246% | 88,253 | +23.555% |
| 2025-06-17 | 77.43 | 77.82 | 77.15 | 77.33 | -0.783% | 134,510 | +23.859% |
| 2025-06-16 | 77.63 | 78.19 | 77.59 | 77.94 | +1.024% | 93,052 | +22.889% |
| 2025-06-13 | 77.34 | 77.97 | 76.98 | 77.15 | -1.393% | 60,410 | +24.148% |
| 2025-06-12 | 77.83 | 78.35 | 77.83 | 78.24 | +0.102% | 76,252 | +22.418% |
| 2025-06-11 | 78.55 | 78.73 | 77.97 | 78.16 | -0.382% | 83,388 | +22.544% |
| 2025-06-10 | 78.56 | 78.56 | 78.08 | 78.46 | +0.140% | 59,631 | +22.075% |
| 2025-06-09 | 78.89 | 78.89 | 78.17 | 78.35 | -0.483% | 86,870 | +22.246% |
| 2025-06-06 | 78.83 | 78.92 | 78.46 | 78.73 | +0.755% | 93,977 | +21.656% |
| 2025-06-05 | 78.45 | 78.73 | 77.88 | 78.14 | -0.090% | 102,414 | +22.575% |
| 2025-06-04 | 78.31 | 78.60 | 78.04 | 78.21 | +0.026% | 55,423 | +22.465% |
| 2025-06-03 | 77.43 | 78.21 | 77.16 | 78.19 | +1.086% | 71,993 | +22.496% |
| 2025-06-02 | 76.90 | 77.36 | 76.05 | 77.35 | +0.155% | 55,875 | +23.827% |
| 2025-05-30 | 76.82 | 77.32 | 76.32 | 77.23 | +0.260% | 59,023 | +24.019% |
| 2025-05-29 | 77.47 | 77.47 | 76.56 | 77.03 | +0.169% | 96,799 | +24.341% |
| 2025-05-28 | 77.36 | 77.56 | 76.86 | 76.90 | -0.672% | 81,518 | +24.551% |
| 2025-05-27 | 77.07 | 77.50 | 76.69 | 77.42 | +1.708% | 103,082 | +23.715% |
| 2025-05-23 | 75.47 | 76.33 | 75.43 | 76.12 | -0.717% | 85,612 | +25.828% |
| 2025-05-22 | 76.60 | 77.08 | 76.26 | 76.67 | +0.091% | 132,801 | +24.925% |
| 2025-05-21 | 77.68 | 77.86 | 76.48 | 76.60 | -2.159% | 78,073 | +25.039% |
| 2025-05-20 | 78.35 | 78.57 | 77.94 | 78.29 | -0.458% | 93,901 | +22.340% |
| 2025-05-19 | 77.63 | 78.77 | 77.63 | 78.65 | +0.064% | 497,658 | +21.780% |
| 2025-05-16 | 77.84 | 78.63 | 77.77 | 78.60 | +1.002% | 105,668 | +21.858% |
| 2025-05-15 | 77.16 | 77.82 | 77.02 | 77.82 | +0.426% | 91,813 | +23.079% |
| 2025-05-14 | 77.58 | 77.67 | 77.28 | 77.49 | -0.090% | 86,355 | +23.603% |
| 2025-05-13 | 76.92 | 77.89 | 76.92 | 77.56 | +1.055% | 108,823 | +23.491% |
| 2025-05-12 | 76.82 | 76.82 | 76.08 | 76.75 | +3.242% | 109,499 | +24.795% |
| 2025-05-09 | 74.80 | 74.88 | 74.17 | 74.34 | -0.134% | 65,957 | +28.840% |
| 2025-05-08 | 74.24 | 75.16 | 74.04 | 74.44 | +1.238% | 79,529 | +28.667% |
| 2025-05-07 | 73.13 | 73.65 | 72.93 | 73.53 | +0.795% | 192,213 | +30.260% |
| 2025-05-06 | 72.75 | 73.51 | 72.56 | 72.95 | -0.829% | 902,896 | +31.295% |
| 2025-05-05 | 73.02 | 73.98 | 72.92 | 73.56 | -0.027% | 203,419 | +30.207% |
| 2025-05-02 | 73.09 | 73.78 | 73.01 | 73.58 | +1.940% | 182,118 | +30.171% |
| 2025-05-01 | 72.36 | 72.96 | 72.06 | 72.18 | +0.515% | 75,785 | +32.696% |
| 2025-04-30 | 70.70 | 72.00 | 70.24 | 71.81 | -0.070% | 142,058 | +33.380% |
| 2025-04-29 | 71.14 | 72.01 | 71.13 | 71.86 | +0.672% | 86,287 | +33.287% |
| 2025-04-28 | 71.33 | 71.74 | 70.64 | 71.38 | +0.239% | 266,886 | +34.183% |
| 2025-04-25 | 70.98 | 71.34 | 70.62 | 71.21 | +0.056% | 104,745 | +34.504% |
| 2025-04-24 | 69.60 | 71.27 | 69.57 | 71.17 | +2.462% | 151,567 | +34.579% |
| 2025-04-23 | 70.12 | 71.22 | 69.23 | 69.46 | +1.505% | 152,708 | +37.892% |
| 2025-04-22 | 67.37 | 68.68 | 67.34 | 68.43 | +2.949% | 108,804 | +39.968% |
| 2025-04-21 | 67.69 | 67.69 | 65.78 | 66.47 | -2.537% | 167,481 | +44.095% |
| 2025-04-17 | 68.02 | 68.68 | 67.77 | 68.20 | +0.575% | 174,855 | +40.440% |
| 2025-04-16 | 68.29 | 68.89 | 67.16 | 67.81 | -1.482% | 123,495 | +41.248% |
| 2025-04-15 | 68.77 | 69.41 | 68.56 | 68.83 | 0.000% | 113,843 | +39.154% |