ISCV
iShares Morningstar Small-Cap Value ETF
stockNYSEETF
Market OpenOct 5, 2026 9:31:59 AM EDT
75.50USD+0.006%(+0.00)2,588
ISCV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 75.50 | 75.50 | 75.50 | 75.50 | +0.012% | 2,588 | 0.000% |
| 2026-10-02 | 75.77 | 75.94 | 75.43 | 75.49 | +0.582% | 6,132 | +0.012% |
| 2026-10-01 | 74.62 | 75.14 | 74.25 | 75.05 | +0.332% | 18,343 | +0.594% |
| 2026-09-30 | 75.09 | 75.40 | 74.81 | 74.81 | -0.599% | 14,722 | +0.927% |
| 2026-09-29 | 75.63 | 75.68 | 74.90 | 75.26 | -0.428% | 9,525 | +0.323% |
| 2026-09-28 | 76.34 | 76.34 | 75.33 | 75.58 | -0.815% | 8,789 | -0.106% |
| 2026-09-25 | 76.11 | 76.38 | 75.78 | 76.20 | +0.375% | 18,811 | -0.921% |
| 2026-09-24 | 76.36 | 76.40 | 75.60 | 75.92 | -0.532% | 11,995 | -0.549% |
| 2026-09-23 | 77.03 | 77.57 | 76.32 | 76.32 | -1.272% | 10,508 | -1.078% |
| 2026-09-22 | 77.58 | 77.89 | 77.31 | 77.31 | +0.099% | 9,440 | -2.337% |
| 2026-09-21 | 77.65 | 78.10 | 77.20 | 77.23 | +0.151% | 14,842 | -2.240% |
| 2026-09-18 | 77.83 | 78.54 | 76.98 | 77.11 | -0.849% | 17,324 | -2.093% |
| 2026-09-17 | 78.54 | 78.54 | 77.77 | 77.77 | +0.379% | 12,178 | -2.924% |
| 2026-09-16 | 78.50 | 78.50 | 76.85 | 77.48 | -0.830% | 22,495 | -2.555% |
| 2026-09-15 | 78.44 | 78.46 | 78.06 | 78.13 | -0.940% | 12,985 | -3.364% |
| 2026-09-14 | 78.95 | 79.10 | 78.65 | 78.87 | +0.013% | 8,860 | -4.273% |
| 2026-09-11 | 79.26 | 79.30 | 78.62 | 78.86 | +0.689% | 25,311 | -4.261% |
| 2026-09-10 | 78.92 | 78.92 | 78.21 | 78.32 | -0.693% | 14,532 | -3.601% |
| 2026-09-09 | 79.69 | 79.74 | 78.79 | 78.87 | -1.106% | 13,296 | -4.268% |
| 2026-09-08 | 80.66 | 80.66 | 79.75 | 79.75 | -1.130% | 12,880 | -5.328% |
| 2026-09-04 | 80.08 | 80.76 | 80.08 | 80.66 | +0.087% | 11,235 | -6.397% |
| 2026-09-03 | 80.54 | 80.60 | 80.17 | 80.59 | +0.605% | 9,851 | -6.316% |
| 2026-09-02 | 79.26 | 80.29 | 79.26 | 80.11 | +1.210% | 5,348 | -5.749% |
| 2026-09-01 | 79.64 | 79.83 | 79.06 | 79.15 | -0.977% | 9,426 | -4.608% |
| 2026-08-31 | 80.39 | 80.87 | 79.78 | 79.93 | -0.636% | 15,534 | -5.540% |
| 2026-08-28 | 81.00 | 81.00 | 80.30 | 80.44 | -0.372% | 8,852 | -6.141% |
| 2026-08-27 | 80.53 | 80.89 | 80.53 | 80.74 | -0.273% | 2,925 | -6.490% |
| 2026-08-26 | 81.01 | 81.05 | 80.89 | 80.96 | +0.084% | 6,716 | -6.745% |
| 2026-08-25 | 80.90 | 81.75 | 80.49 | 80.89 | +0.016% | 6,641 | -6.667% |
| 2026-08-24 | 81.29 | 81.95 | 80.75 | 80.88 | -0.210% | 11,346 | -6.652% |
| 2026-08-21 | 81.13 | 81.53 | 80.76 | 81.05 | +0.671% | 12,250 | -6.848% |
| 2026-08-20 | 80.71 | 80.81 | 80.17 | 80.51 | -0.691% | 5,738 | -6.223% |
| 2026-08-19 | 81.12 | 81.81 | 80.92 | 81.07 | +0.572% | 20,853 | -6.871% |
| 2026-08-18 | 80.77 | 81.22 | 80.61 | 80.61 | -0.605% | 10,425 | -6.338% |
| 2026-08-17 | 81.42 | 81.42 | 81.06 | 81.10 | -0.841% | 9,273 | -6.905% |
| 2026-08-14 | 81.76 | 81.90 | 81.64 | 81.79 | +0.205% | 6,136 | -7.688% |
| 2026-08-13 | 81.53 | 82.02 | 81.22 | 81.62 | +0.543% | 17,341 | -7.498% |
| 2026-08-12 | 81.19 | 81.48 | 80.61 | 81.18 | +0.184% | 9,547 | -6.996% |
| 2026-08-11 | 81.24 | 81.27 | 80.40 | 81.03 | +0.136% | 9,734 | -6.825% |
| 2026-08-10 | 81.18 | 81.18 | 80.74 | 80.92 | -0.350% | 11,528 | -6.698% |
| 2026-08-07 | 80.75 | 81.69 | 80.60 | 81.20 | +0.762% | 7,227 | -7.024% |
| 2026-08-06 | 81.19 | 82.03 | 80.57 | 80.59 | -0.739% | 10,011 | -6.316% |
| 2026-08-05 | 81.51 | 81.99 | 81.13 | 81.19 | -0.563% | 13,869 | -7.008% |
| 2026-08-04 | 81.14 | 81.68 | 80.42 | 81.65 | +1.391% | 15,137 | -7.532% |
| 2026-08-03 | 79.97 | 80.69 | 79.97 | 80.53 | +1.308% | 10,653 | -6.246% |
| 2026-07-31 | 80.02 | 80.02 | 79.01 | 79.49 | -0.466% | 9,749 | -5.019% |
| 2026-07-30 | 79.83 | 80.94 | 79.05 | 79.86 | +0.008% | 15,578 | -5.462% |
| 2026-07-29 | 80.32 | 80.64 | 79.86 | 79.86 | -0.907% | 6,540 | -5.454% |
| 2026-07-28 | 79.93 | 80.59 | 79.93 | 80.59 | +1.288% | 5,223 | -6.312% |
| 2026-07-27 | 79.48 | 79.67 | 79.40 | 79.56 | +0.765% | 9,243 | -5.105% |
| 2026-07-24 | 78.40 | 79.37 | 78.18 | 78.96 | +0.896% | 5,744 | -4.379% |
| 2026-07-23 | 78.29 | 78.47 | 77.97 | 78.26 | -0.929% | 7,694 | -3.522% |
| 2026-07-22 | 79.38 | 79.57 | 78.87 | 78.99 | -0.123% | 11,671 | -4.418% |
| 2026-07-21 | 78.64 | 79.09 | 78.64 | 79.09 | +0.530% | 9,021 | -4.536% |
| 2026-07-20 | 79.69 | 79.69 | 78.67 | 78.67 | -0.819% | 11,080 | -4.029% |
| 2026-07-17 | 79.09 | 80.18 | 79.07 | 79.32 | -0.540% | 8,983 | -4.816% |
| 2026-07-16 | 78.70 | 79.92 | 78.70 | 79.75 | +1.311% | 5,389 | -5.330% |
| 2026-07-15 | 78.89 | 79.08 | 78.63 | 78.72 | +0.548% | 6,369 | -4.089% |
| 2026-07-14 | 78.29 | 78.38 | 78.09 | 78.29 | -0.035% | 5,337 | -3.564% |
| 2026-07-13 | 79.02 | 79.02 | 78.26 | 78.32 | -0.017% | 3,386 | -3.597% |
| 2026-07-10 | 78.48 | 78.48 | 78.19 | 78.33 | +0.321% | 8,600 | -3.613% |
| 2026-07-09 | 77.78 | 78.39 | 77.78 | 78.08 | +0.839% | 6,977 | -3.304% |
| 2026-07-08 | 78.00 | 78.24 | 77.19 | 77.43 | -1.462% | 15,165 | -2.493% |
| 2026-07-07 | 79.06 | 79.43 | 78.56 | 78.58 | -0.257% | 12,473 | -3.918% |
| 2026-07-06 | 78.60 | 79.08 | 78.40 | 78.78 | -0.011% | 14,709 | -4.165% |
| 2026-07-02 | 78.59 | 78.85 | 78.16 | 78.79 | +0.587% | 13,116 | -4.176% |
| 2026-07-01 | 78.23 | 79.02 | 78.23 | 78.33 | +0.015% | 12,194 | -3.613% |
| 2026-06-30 | 78.19 | 78.69 | 77.72 | 78.32 | -0.040% | 52,016 | -3.599% |
| 2026-06-29 | 78.17 | 78.35 | 77.81 | 78.35 | -0.090% | 15,447 | -3.637% |
| 2026-06-26 | 76.99 | 78.44 | 76.99 | 78.42 | +1.392% | 9,450 | -3.724% |
| 2026-06-25 | 76.99 | 78.00 | 76.99 | 77.34 | +0.472% | 7,852 | -2.383% |
| 2026-06-24 | 76.19 | 77.30 | 76.19 | 76.98 | +0.901% | 8,601 | -1.923% |
| 2026-06-23 | 76.14 | 76.52 | 75.80 | 76.29 | +0.135% | 12,088 | -1.039% |
| 2026-06-22 | 76.03 | 76.55 | 76.03 | 76.19 | -0.039% | 57,105 | -0.906% |
| 2026-06-18 | 76.44 | 76.44 | 75.93 | 76.22 | +0.933% | 13,837 | -0.945% |
| 2026-06-17 | 76.58 | 77.08 | 75.40 | 75.52 | -1.369% | 8,993 | -0.021% |
| 2026-06-16 | 76.92 | 77.45 | 76.56 | 76.56 | -0.328% | 6,635 | -1.389% |
| 2026-06-15 | 77.79 | 77.79 | 76.82 | 76.82 | -0.590% | 5,110 | -1.712% |
| 2026-06-12 | 76.72 | 77.53 | 76.72 | 77.27 | +0.982% | 4,893 | -2.292% |
| 2026-06-11 | 75.78 | 76.58 | 75.44 | 76.52 | +1.782% | 16,519 | -1.333% |
| 2026-06-10 | 75.63 | 76.35 | 75.18 | 75.18 | -0.845% | 7,937 | +0.426% |
| 2026-06-09 | 75.30 | 76.42 | 74.97 | 75.82 | +0.973% | 29,059 | -0.423% |
| 2026-06-08 | 75.57 | 75.58 | 75.05 | 75.09 | +0.253% | 9,952 | +0.546% |
| 2026-06-05 | 75.53 | 75.75 | 74.67 | 74.90 | -1.355% | 15,332 | +0.801% |
| 2026-06-04 | 75.11 | 76.01 | 75.04 | 75.93 | +1.089% | 10,877 | -0.564% |
| 2026-06-03 | 75.31 | 75.31 | 75.05 | 75.11 | -0.575% | 6,541 | +0.518% |
| 2026-06-02 | 75.06 | 75.70 | 74.76 | 75.55 | +0.587% | 6,657 | -0.060% |
| 2026-06-01 | 75.08 | 75.38 | 74.85 | 75.10 | -0.286% | 14,144 | +0.527% |
| 2026-05-29 | 75.53 | 75.65 | 74.92 | 75.32 | -0.406% | 13,436 | +0.239% |
| 2026-05-28 | 75.19 | 75.77 | 75.00 | 75.63 | +0.284% | 5,117 | -0.168% |
| 2026-05-27 | 75.60 | 75.69 | 75.41 | 75.41 | +0.084% | 6,748 | +0.115% |
| 2026-05-26 | 75.28 | 75.39 | 74.99 | 75.35 | +0.938% | 10,960 | +0.199% |
| 2026-05-22 | 74.45 | 74.75 | 74.34 | 74.65 | +0.756% | 6,810 | +1.139% |
| 2026-05-21 | 73.50 | 74.28 | 73.36 | 74.09 | +0.366% | 19,462 | +1.903% |
| 2026-05-20 | 72.75 | 73.82 | 72.29 | 73.82 | +1.827% | 8,332 | +2.276% |
| 2026-05-19 | 72.94 | 72.99 | 72.38 | 72.50 | -0.963% | 6,120 | +4.145% |
| 2026-05-18 | 72.88 | 73.58 | 72.88 | 73.20 | +0.544% | 8,421 | +3.142% |
| 2026-05-15 | 73.31 | 73.31 | 72.80 | 72.80 | -1.410% | 11,127 | +3.703% |
| 2026-05-14 | 73.90 | 74.25 | 73.77 | 73.85 | +0.245% | 4,801 | +2.240% |
| 2026-05-13 | 74.17 | 74.17 | 73.54 | 73.66 | -0.522% | 9,542 | +2.491% |
| 2026-05-12 | 74.44 | 74.44 | 73.33 | 74.05 | -0.344% | 10,016 | +1.956% |
| 2026-05-11 | 75.23 | 75.23 | 74.30 | 74.31 | -0.692% | 6,841 | +1.606% |
| 2026-05-08 | 74.78 | 74.93 | 74.36 | 74.83 | +0.610% | 9,729 | +0.902% |
| 2026-05-07 | 75.29 | 75.29 | 74.37 | 74.37 | -1.109% | 5,827 | +1.518% |
| 2026-05-06 | 74.92 | 75.38 | 74.92 | 75.20 | +1.033% | 10,495 | +0.392% |
| 2026-05-05 | 74.09 | 74.61 | 74.09 | 74.44 | +1.122% | 11,332 | +1.430% |
| 2026-05-04 | 74.38 | 74.43 | 73.55 | 73.61 | -0.930% | 9,572 | +2.568% |
| 2026-05-01 | 74.24 | 74.50 | 74.20 | 74.30 | -0.261% | 11,459 | +1.614% |
| 2026-04-30 | 73.75 | 74.52 | 73.58 | 74.50 | +1.603% | 13,476 | +1.348% |
| 2026-04-29 | 73.91 | 73.91 | 73.11 | 73.32 | -0.801% | 7,852 | +2.973% |
| 2026-04-28 | 74.07 | 74.07 | 73.81 | 73.91 | -0.321% | 6,194 | +2.149% |
| 2026-04-27 | 74.05 | 74.40 | 74.05 | 74.15 | +0.326% | 6,364 | +1.821% |
| 2026-04-24 | 74.37 | 74.37 | 73.70 | 73.91 | -0.195% | 6,793 | +2.153% |
| 2026-04-23 | 74.22 | 74.40 | 73.44 | 74.05 | +0.012% | 21,464 | +1.953% |
| 2026-04-22 | 74.39 | 74.39 | 73.98 | 74.04 | -0.263% | 3,258 | +1.966% |
| 2026-04-21 | 74.81 | 75.29 | 74.10 | 74.24 | -0.589% | 27,738 | +1.697% |
| 2026-04-20 | 74.16 | 74.75 | 74.16 | 74.68 | +0.579% | 15,834 | +1.098% |
| 2026-04-17 | 73.45 | 74.74 | 73.45 | 74.25 | +1.643% | 13,948 | +1.684% |
| 2026-04-16 | 72.78 | 73.05 | 72.70 | 73.05 | +0.485% | 9,173 | +3.354% |
| 2026-04-15 | 73.01 | 73.01 | 72.54 | 72.70 | -0.182% | 9,303 | +3.855% |
| 2026-04-14 | 72.65 | 72.94 | 72.65 | 72.83 | +0.414% | 18,830 | +3.666% |
| 2026-04-13 | 71.72 | 72.53 | 71.69 | 72.53 | +0.989% | 7,204 | +4.095% |
| 2026-04-10 | 72.63 | 72.73 | 71.69 | 71.82 | -0.485% | 33,440 | +5.124% |
| 2026-04-09 | 71.63 | 72.32 | 71.50 | 72.17 | +0.452% | 11,003 | +4.614% |
| 2026-04-08 | 71.93 | 72.00 | 71.64 | 71.84 | +2.220% | 33,329 | +5.087% |
| 2026-04-07 | 70.49 | 70.59 | 70.01 | 70.28 | +0.093% | 9,836 | +7.420% |
| 2026-04-06 | 69.78 | 70.29 | 69.62 | 70.22 | +0.487% | 14,405 | +7.519% |
| 2026-04-02 | 68.96 | 69.89 | 68.87 | 69.88 | +0.201% | 38,099 | +8.042% |
| 2026-04-01 | 69.59 | 70.14 | 69.59 | 69.74 | +0.331% | 47,689 | +8.259% |
| 2026-03-31 | 68.59 | 69.52 | 68.41 | 69.51 | +2.447% | 8,989 | +8.617% |
| 2026-03-30 | 68.81 | 68.94 | 67.72 | 67.85 | -0.426% | 11,257 | +11.275% |
| 2026-03-27 | 68.95 | 69.02 | 67.98 | 68.14 | -1.489% | 14,517 | +10.801% |
| 2026-03-26 | 69.01 | 70.04 | 69.01 | 69.17 | -0.576% | 12,921 | +9.151% |
| 2026-03-25 | 69.61 | 69.89 | 68.86 | 69.57 | +0.908% | 10,466 | +8.523% |
| 2026-03-24 | 68.20 | 69.37 | 68.19 | 68.94 | +0.606% | 13,835 | +9.508% |
| 2026-03-23 | 68.48 | 69.17 | 67.87 | 68.53 | +1.934% | 19,024 | +10.171% |
| 2026-03-20 | 68.31 | 68.31 | 67.08 | 67.23 | -1.653% | 98,243 | +12.301% |
| 2026-03-19 | 67.74 | 68.64 | 67.74 | 68.36 | +0.146% | 24,142 | +10.445% |
| 2026-03-18 | 68.81 | 69.00 | 68.26 | 68.26 | -1.387% | 35,444 | +10.607% |
| 2026-03-17 | 69.15 | 69.75 | 69.15 | 69.22 | +0.409% | 11,298 | +9.073% |
| 2026-03-16 | 69.35 | 69.44 | 68.93 | 68.94 | +0.493% | 10,777 | +9.519% |
| 2026-03-13 | 69.26 | 69.63 | 68.59 | 68.60 | -0.392% | 44,697 | +10.058% |
| 2026-03-12 | 69.10 | 69.49 | 68.81 | 68.87 | -1.474% | 16,006 | +9.627% |
| 2026-03-11 | 69.75 | 70.02 | 69.38 | 69.90 | -0.071% | 14,588 | +8.011% |
| 2026-03-10 | 70.46 | 71.11 | 69.95 | 69.95 | -0.653% | 12,759 | +7.934% |
| 2026-03-09 | 69.64 | 70.61 | 68.41 | 70.41 | +0.057% | 19,393 | +7.229% |
| 2026-03-06 | 70.55 | 70.66 | 69.87 | 70.37 | -1.800% | 7,811 | +7.290% |
| 2026-03-05 | 71.97 | 72.29 | 71.16 | 71.66 | -1.295% | 12,209 | +5.359% |
| 2026-03-04 | 72.59 | 72.74 | 72.34 | 72.60 | +0.472% | 13,378 | +3.994% |
| 2026-03-03 | 71.44 | 72.64 | 70.74 | 72.26 | -1.326% | 15,757 | +4.485% |
| 2026-03-02 | 72.39 | 73.24 | 72.06 | 73.23 | +0.164% | 18,018 | +3.100% |
| 2026-02-27 | 73.35 | 73.35 | 72.41 | 73.11 | -1.015% | 17,998 | +3.269% |
| 2026-02-26 | 73.35 | 73.89 | 73.07 | 73.86 | +0.772% | 13,351 | +2.220% |
| 2026-02-25 | 73.63 | 73.76 | 72.68 | 73.29 | -0.014% | 8,199 | +3.009% |
| 2026-02-24 | 72.69 | 73.44 | 72.69 | 73.31 | +0.860% | 10,015 | +2.994% |
| 2026-02-23 | 73.94 | 74.42 | 72.46 | 72.68 | -1.969% | 14,852 | +3.880% |
| 2026-02-20 | 73.64 | 74.16 | 73.44 | 74.14 | +0.423% | 15,636 | +1.834% |
| 2026-02-19 | 73.75 | 74.00 | 73.43 | 73.83 | -0.301% | 15,912 | +2.266% |
| 2026-02-18 | 73.65 | 74.43 | 73.64 | 74.05 | +0.557% | 10,969 | +1.958% |
| 2026-02-17 | 73.63 | 73.94 | 73.01 | 73.64 | -0.027% | 9,087 | +2.526% |
| 2026-02-13 | 73.08 | 74.02 | 72.91 | 73.66 | +1.112% | 19,531 | +2.498% |
| 2026-02-12 | 74.60 | 75.00 | 72.44 | 72.85 | -1.859% | 15,496 | +3.638% |
| 2026-02-11 | 74.69 | 74.69 | 73.97 | 74.23 | -0.198% | 13,466 | +1.711% |
| 2026-02-10 | 74.04 | 74.75 | 73.91 | 74.38 | +0.130% | 7,409 | +1.510% |
| 2026-02-09 | 74.33 | 74.33 | 73.87 | 74.28 | -0.121% | 23,423 | +1.642% |
| 2026-02-06 | 73.44 | 74.45 | 73.21 | 74.37 | +2.345% | 9,080 | +1.519% |
| 2026-02-05 | 73.08 | 73.33 | 72.52 | 72.67 | -1.175% | 12,708 | +3.900% |
| 2026-02-04 | 72.87 | 73.83 | 72.87 | 73.53 | +1.519% | 10,817 | +2.679% |
| 2026-02-03 | 72.62 | 73.19 | 71.79 | 72.43 | +0.444% | 15,825 | +4.239% |
| 2026-02-02 | 71.35 | 72.33 | 71.35 | 72.11 | +0.628% | 15,467 | +4.701% |
| 2026-01-30 | 71.64 | 71.93 | 71.21 | 71.66 | -0.590% | 9,456 | +5.359% |
| 2026-01-29 | 72.15 | 72.58 | 71.45 | 72.09 | +0.495% | 5,799 | +4.737% |
| 2026-01-28 | 72.35 | 72.35 | 71.68 | 71.73 | -0.623% | 9,074 | +5.256% |
| 2026-01-27 | 72.36 | 72.36 | 71.94 | 72.18 | -0.083% | 13,844 | +4.600% |
| 2026-01-26 | 72.60 | 72.75 | 72.11 | 72.24 | -0.276% | 32,734 | +4.513% |
| 2026-01-23 | 73.06 | 73.19 | 72.25 | 72.44 | -1.173% | 11,663 | +4.224% |
| 2026-01-22 | 73.44 | 73.83 | 73.19 | 73.30 | +0.356% | 11,973 | +3.001% |
| 2026-01-21 | 71.86 | 73.04 | 71.86 | 73.04 | +2.385% | 25,766 | +3.368% |
| 2026-01-20 | 71.35 | 71.90 | 71.19 | 71.34 | -1.410% | 24,377 | +5.833% |
| 2026-01-16 | 72.66 | 72.78 | 72.17 | 72.36 | -0.318% | 9,224 | +4.341% |
| 2026-01-15 | 72.11 | 72.74 | 71.97 | 72.59 | +0.847% | 10,617 | +4.009% |
| 2026-01-14 | 71.91 | 72.05 | 71.67 | 71.98 | +0.643% | 7,294 | +4.890% |
| 2026-01-13 | 71.52 | 71.91 | 71.31 | 71.52 | 0.000% | 18,086 | +5.565% |
| 2026-01-12 | 71.50 | 71.69 | 70.97 | 71.52 | -0.237% | 20,580 | +5.565% |
| 2026-01-09 | 71.67 | 71.91 | 71.14 | 71.69 | +0.561% | 42,957 | +5.315% |
| 2026-01-08 | 69.95 | 71.51 | 69.71 | 71.29 | +1.567% | 26,276 | +5.905% |
| 2026-01-07 | 71.00 | 71.00 | 70.11 | 70.19 | -0.904% | 4,383 | +7.565% |
| 2026-01-06 | 69.92 | 70.88 | 69.92 | 70.83 | +1.388% | 15,068 | +6.593% |
| 2026-01-05 | 69.37 | 70.20 | 69.13 | 69.86 | +1.158% | 16,013 | +8.073% |
| 2026-01-02 | 69.00 | 69.28 | 68.42 | 69.06 | +0.818% | 15,690 | +9.325% |
| 2025-12-31 | 69.10 | 69.10 | 68.49 | 68.50 | -0.811% | 45,272 | +10.219% |
| 2025-12-30 | 69.34 | 69.50 | 69.06 | 69.06 | -0.289% | 17,553 | +9.325% |
| 2025-12-29 | 69.33 | 69.40 | 69.16 | 69.26 | -0.403% | 10,326 | +9.010% |
| 2025-12-26 | 69.84 | 69.84 | 69.35 | 69.54 | -0.129% | 8,833 | +8.571% |
| 2025-12-24 | 69.36 | 69.66 | 69.35 | 69.63 | +0.400% | 6,765 | +8.430% |
| 2025-12-23 | 69.63 | 69.63 | 69.34 | 69.35 | -0.684% | 13,998 | +8.864% |
| 2025-12-22 | 69.52 | 69.98 | 69.52 | 69.83 | +0.707% | 16,604 | +8.120% |
| 2025-12-19 | 69.23 | 69.50 | 69.23 | 69.34 | +0.391% | 10,667 | +8.884% |
| 2025-12-18 | 69.47 | 69.71 | 68.98 | 69.07 | +0.320% | 13,680 | +9.309% |
| 2025-12-17 | 69.36 | 69.59 | 68.75 | 68.85 | -0.131% | 33,283 | +9.659% |
| 2025-12-16 | 69.54 | 69.54 | 68.62 | 68.94 | -1.373% | 18,471 | +9.516% |
| 2025-12-15 | 70.34 | 70.34 | 69.65 | 69.90 | -0.314% | 25,822 | +8.011% |
| 2025-12-12 | 70.95 | 70.95 | 70.07 | 70.12 | -0.988% | 8,528 | +7.673% |
| 2025-12-11 | 70.05 | 70.91 | 70.05 | 70.82 | +0.955% | 25,261 | +6.608% |
| 2025-12-10 | 68.96 | 70.44 | 68.96 | 70.15 | +2.140% | 11,386 | +7.627% |
| 2025-12-09 | 68.52 | 69.19 | 68.52 | 68.68 | +0.029% | 14,260 | +9.930% |
| 2025-12-08 | 69.18 | 69.18 | 68.63 | 68.66 | -0.449% | 13,686 | +9.962% |
| 2025-12-05 | 68.96 | 69.36 | 68.92 | 68.97 | +0.167% | 19,363 | +9.468% |
| 2025-12-04 | 68.64 | 69.12 | 68.64 | 68.85 | -0.008% | 7,308 | +9.651% |
| 2025-12-03 | 68.12 | 68.88 | 68.12 | 68.86 | +1.309% | 13,189 | +9.643% |
| 2025-12-02 | 68.43 | 68.43 | 67.96 | 67.97 | -0.381% | 8,185 | +11.078% |
| 2025-12-01 | 67.60 | 68.63 | 67.60 | 68.23 | -0.442% | 12,092 | +10.655% |
| 2025-11-28 | 68.37 | 68.54 | 67.95 | 68.53 | +0.371% | 4,452 | +10.166% |
| 2025-11-26 | 67.79 | 68.71 | 67.79 | 68.28 | +0.673% | 16,009 | +10.574% |
| 2025-11-25 | 66.47 | 67.90 | 66.47 | 67.82 | +2.221% | 15,897 | +11.319% |
| 2025-11-24 | 65.84 | 66.43 | 65.78 | 66.35 | +1.122% | 18,391 | +13.791% |
| 2025-11-21 | 64.55 | 65.91 | 64.40 | 65.61 | +2.987% | 10,601 | +15.068% |
| 2025-11-20 | 65.44 | 65.81 | 63.71 | 63.71 | -1.545% | 14,037 | +18.506% |
| 2025-11-19 | 64.74 | 65.09 | 64.58 | 64.71 | -0.287% | 12,464 | +16.674% |
| 2025-11-18 | 64.10 | 65.09 | 63.80 | 64.90 | +0.504% | 14,243 | +16.339% |
| 2025-11-17 | 65.77 | 66.02 | 64.40 | 64.57 | -2.091% | 14,917 | +16.926% |
| 2025-11-14 | 65.31 | 66.19 | 65.31 | 65.95 | -0.197% | 10,068 | +14.481% |
| 2025-11-13 | 66.80 | 66.80 | 65.94 | 66.08 | -1.698% | 9,181 | +14.255% |
| 2025-11-12 | 67.42 | 67.72 | 67.18 | 67.22 | +0.046% | 15,636 | +12.315% |
| 2025-11-11 | 66.79 | 67.40 | 66.79 | 67.19 | +0.529% | 44,990 | +12.367% |
| 2025-11-10 | 66.87 | 67.06 | 66.46 | 66.84 | +0.901% | 38,479 | +12.962% |
| 2025-11-07 | 64.97 | 66.24 | 64.97 | 66.24 | +1.165% | 29,130 | +13.979% |
| 2025-11-06 | 66.25 | 66.42 | 65.41 | 65.48 | -1.049% | 28,137 | +15.307% |
| 2025-11-05 | 65.59 | 66.44 | 65.59 | 66.17 | +1.124% | 4,060 | +14.098% |
| 2025-11-04 | 65.20 | 65.67 | 65.20 | 65.44 | -1.138% | 17,833 | +15.381% |
| 2025-11-03 | 66.11 | 66.19 | 65.42 | 66.19 | -0.228% | 12,067 | +14.068% |
| 2025-10-31 | 65.89 | 66.36 | 65.78 | 66.34 | +0.503% | 17,398 | +13.808% |
| 2025-10-30 | 65.88 | 66.67 | 65.76 | 66.01 | -0.626% | 14,241 | +14.381% |
| 2025-10-29 | 67.23 | 67.61 | 66.33 | 66.42 | -1.355% | 11,508 | +13.665% |
| 2025-10-28 | 67.65 | 67.65 | 67.32 | 67.34 | -0.758% | 6,138 | +12.124% |
| 2025-10-27 | 68.24 | 68.24 | 67.58 | 67.85 | +0.281% | 18,227 | +11.275% |
| 2025-10-24 | 67.89 | 68.04 | 67.66 | 67.66 | +0.716% | 15,039 | +11.587% |
| 2025-10-23 | 66.67 | 67.34 | 66.67 | 67.18 | +1.017% | 9,239 | +12.386% |
| 2025-10-22 | 66.83 | 66.94 | 66.11 | 66.50 | -0.786% | 13,535 | +13.529% |
| 2025-10-21 | 66.47 | 67.28 | 66.47 | 67.03 | +0.280% | 8,337 | +12.637% |
| 2025-10-20 | 66.49 | 66.88 | 66.47 | 66.84 | +1.508% | 9,722 | +12.952% |
| 2025-10-17 | 65.50 | 65.85 | 65.50 | 65.85 | +0.192% | 42,927 | +14.655% |
| 2025-10-16 | 67.06 | 67.06 | 65.50 | 65.72 | -1.743% | 14,980 | +14.874% |
| 2025-10-15 | 67.36 | 67.41 | 66.44 | 66.89 | +0.413% | 18,503 | +12.872% |
| 2025-10-14 | 65.35 | 66.95 | 65.35 | 66.61 | +1.377% | 17,807 | +13.338% |
| 2025-10-13 | 65.33 | 65.71 | 65.14 | 65.71 | +2.129% | 263,104 | +14.899% |
| 2025-10-10 | 66.74 | 66.74 | 64.34 | 64.34 | -3.187% | 16,453 | +17.345% |
| 2025-10-09 | 67.11 | 67.45 | 66.33 | 66.46 | -0.895% | 9,801 | +13.605% |
| 2025-10-08 | 66.93 | 67.22 | 66.52 | 67.06 | +0.542% | 13,190 | +12.589% |
| 2025-10-07 | 67.00 | 67.00 | 66.62 | 66.70 | -1.137% | 20,667 | +13.199% |
| 2025-10-06 | 67.85 | 68.34 | 67.45 | 67.46 | -0.186% | 15,843 | +11.912% |
| 2025-10-03 | 67.46 | 68.03 | 67.46 | 67.59 | +0.673% | 10,948 | +11.704% |
| 2025-10-02 | 67.23 | 67.43 | 66.72 | 67.14 | +0.175% | 21,576 | +12.457% |
| 2025-10-01 | 66.81 | 67.02 | 66.76 | 67.02 | +0.573% | 4,218 | +12.653% |
| 2025-09-30 | 66.49 | 66.64 | 65.97 | 66.64 | +0.147% | 10,176 | +13.299% |
| 2025-09-29 | 66.44 | 66.62 | 66.33 | 66.54 | -0.210% | 8,408 | +13.466% |
| 2025-09-26 | 66.09 | 66.70 | 66.09 | 66.68 | +1.092% | 14,474 | +13.227% |
| 2025-09-25 | 65.97 | 66.15 | 65.73 | 65.96 | -0.946% | 18,082 | +14.463% |
| 2025-09-24 | 66.87 | 67.09 | 66.59 | 66.59 | -0.195% | 9,796 | +13.380% |
| 2025-09-23 | 66.90 | 67.65 | 66.72 | 66.72 | -0.105% | 27,865 | +13.159% |
| 2025-09-22 | 66.67 | 66.87 | 66.47 | 66.79 | -0.224% | 14,698 | +13.041% |
| 2025-09-19 | 67.80 | 67.80 | 66.83 | 66.94 | -0.947% | 16,820 | +12.788% |
| 2025-09-18 | 67.07 | 67.65 | 66.80 | 67.58 | +1.471% | 17,124 | +11.719% |
| 2025-09-17 | 66.56 | 67.65 | 66.56 | 66.60 | -0.120% | 12,882 | +13.363% |
| 2025-09-16 | 66.99 | 66.99 | 66.25 | 66.68 | -0.715% | 309,262 | +13.227% |
| 2025-09-15 | 67.36 | 67.50 | 66.99 | 67.16 | +0.015% | 10,490 | +12.418% |
| 2025-09-12 | 67.54 | 67.54 | 67.15 | 67.15 | -1.061% | 7,190 | +12.435% |
| 2025-09-11 | 66.94 | 67.87 | 66.94 | 67.87 | +1.613% | 7,826 | +11.242% |
| 2025-09-10 | 67.06 | 67.06 | 66.63 | 66.79 | -0.041% | 13,424 | +13.036% |
| 2025-09-09 | 67.27 | 67.44 | 66.77 | 66.82 | -0.861% | 12,728 | +12.990% |
| 2025-09-08 | 67.83 | 67.83 | 66.75 | 67.40 | -0.217% | 9,831 | +12.018% |
| 2025-09-05 | 67.49 | 68.12 | 67.01 | 67.55 | +0.531% | 16,022 | +11.774% |
| 2025-09-04 | 66.55 | 67.20 | 66.46 | 67.19 | +1.388% | 15,469 | +12.368% |
| 2025-09-03 | 66.31 | 66.56 | 66.00 | 66.27 | -0.075% | 10,726 | +13.928% |
| 2025-09-02 | 66.08 | 66.38 | 65.82 | 66.32 | -0.674% | 21,731 | +13.842% |
| 2025-08-29 | 67.04 | 67.04 | 66.56 | 66.77 | -0.078% | 12,265 | +13.075% |
| 2025-08-28 | 67.24 | 67.34 | 66.46 | 66.82 | -0.206% | 18,548 | +12.987% |
| 2025-08-27 | 66.44 | 67.04 | 66.40 | 66.96 | +0.793% | 15,528 | +12.754% |
| 2025-08-26 | 66.47 | 66.52 | 66.30 | 66.43 | +0.262% | 11,245 | +13.648% |
| 2025-08-25 | 66.66 | 66.66 | 66.26 | 66.26 | -0.585% | 12,697 | +13.945% |
| 2025-08-22 | 66.10 | 66.77 | 66.08 | 66.65 | +3.897% | 23,941 | +13.278% |
| 2025-08-21 | 63.98 | 64.33 | 63.74 | 64.15 | -0.171% | 4,726 | +17.693% |
| 2025-08-20 | 64.31 | 64.64 | 64.12 | 64.26 | -0.588% | 18,275 | +17.491% |
| 2025-08-19 | 65.00 | 65.19 | 64.40 | 64.64 | +0.373% | 11,592 | +16.801% |
| 2025-08-18 | 64.29 | 64.55 | 64.28 | 64.40 | +0.109% | 8,108 | +17.236% |
| 2025-08-15 | 64.98 | 64.98 | 64.29 | 64.33 | -0.695% | 12,579 | +17.364% |
| 2025-08-14 | 64.43 | 64.81 | 64.24 | 64.78 | -0.801% | 20,219 | +16.548% |
| 2025-08-13 | 64.04 | 65.30 | 64.04 | 65.30 | +2.436% | 10,354 | +15.615% |
| 2025-08-12 | 62.47 | 63.77 | 62.47 | 63.75 | +2.637% | 14,136 | +18.431% |
| 2025-08-11 | 62.27 | 62.66 | 61.98 | 62.11 | -0.238% | 19,048 | +21.555% |
| 2025-08-08 | 62.45 | 62.55 | 62.22 | 62.26 | +0.193% | 15,924 | +21.266% |
| 2025-08-07 | 62.75 | 63.05 | 61.98 | 62.14 | -0.204% | 10,823 | +21.500% |
| 2025-08-06 | 62.33 | 62.62 | 62.16 | 62.27 | -0.341% | 11,787 | +21.252% |
| 2025-08-05 | 62.36 | 62.54 | 61.82 | 62.48 | +0.386% | 14,612 | +20.839% |
| 2025-08-04 | 61.68 | 62.30 | 61.68 | 62.24 | +1.484% | 32,990 | +21.305% |
| 2025-08-01 | 61.71 | 61.71 | 60.95 | 61.33 | -1.809% | 12,151 | +23.105% |
| 2025-07-31 | 62.73 | 62.97 | 62.33 | 62.46 | -1.171% | 14,035 | +20.877% |
| 2025-07-30 | 63.91 | 64.00 | 62.74 | 63.20 | -1.064% | 47,069 | +19.462% |
| 2025-07-29 | 64.34 | 64.34 | 63.68 | 63.88 | -0.560% | 19,916 | +18.190% |
| 2025-07-28 | 64.42 | 64.47 | 64.10 | 64.24 | -0.293% | 14,550 | +17.528% |
| 2025-07-25 | 63.87 | 64.43 | 63.87 | 64.43 | +0.216% | 20,648 | +17.183% |
| 2025-07-24 | 64.78 | 64.90 | 64.19 | 64.29 | -1.290% | 52,497 | +17.437% |
| 2025-07-23 | 64.91 | 65.13 | 64.49 | 65.13 | +1.228% | 58,903 | +15.922% |
| 2025-07-22 | 63.47 | 64.42 | 63.47 | 64.34 | +1.815% | 16,229 | +17.345% |
| 2025-07-21 | 63.76 | 63.91 | 63.19 | 63.19 | -0.311% | 20,351 | +19.475% |
| 2025-07-18 | 64.01 | 64.01 | 63.25 | 63.39 | -0.408% | 23,813 | +19.104% |
| 2025-07-17 | 62.92 | 63.69 | 62.92 | 63.65 | +1.257% | 11,065 | +18.617% |
| 2025-07-16 | 62.85 | 63.00 | 61.95 | 62.86 | +0.319% | 59,057 | +20.108% |
| 2025-07-15 | 64.37 | 64.37 | 62.61 | 62.66 | -2.124% | 17,141 | +20.492% |
| 2025-07-14 | 63.79 | 64.03 | 63.52 | 64.02 | +0.032% | 40,727 | +17.932% |
| 2025-07-11 | 64.02 | 64.15 | 63.87 | 64.00 | -1.036% | 10,169 | +17.969% |
| 2025-07-10 | 64.07 | 64.96 | 64.07 | 64.67 | +0.936% | 16,622 | +16.747% |
| 2025-07-09 | 63.91 | 64.07 | 63.50 | 64.07 | +0.691% | 20,621 | +17.840% |
| 2025-07-08 | 63.20 | 64.05 | 63.20 | 63.63 | +0.808% | 45,593 | +18.655% |
| 2025-07-07 | 63.52 | 63.98 | 62.76 | 63.12 | -1.344% | 12,224 | +19.613% |
| 2025-07-03 | 64.02 | 64.26 | 63.93 | 63.98 | +0.455% | 7,531 | +18.006% |
| 2025-07-02 | 63.03 | 63.70 | 62.90 | 63.69 | +1.433% | 20,212 | +18.543% |
| 2025-07-01 | 61.29 | 63.31 | 60.99 | 62.79 | +2.281% | 31,938 | +20.242% |
| 2025-06-30 | 61.63 | 61.63 | 61.32 | 61.39 | -0.244% | 36,053 | +22.984% |
| 2025-06-27 | 61.66 | 61.89 | 61.10 | 61.54 | +0.114% | 19,836 | +22.684% |
| 2025-06-26 | 60.90 | 61.47 | 60.59 | 61.47 | +1.469% | 21,968 | +22.824% |
| 2025-06-25 | 61.18 | 61.18 | 60.54 | 60.58 | -0.965% | 41,232 | +24.629% |
| 2025-06-24 | 60.73 | 61.28 | 60.73 | 61.17 | +1.124% | 63,527 | +23.427% |
| 2025-06-23 | 59.85 | 60.49 | 59.29 | 60.49 | +0.932% | 12,786 | +24.814% |
| 2025-06-20 | 60.28 | 60.28 | 59.84 | 59.93 | +0.136% | 10,839 | +25.977% |
| 2025-06-18 | 59.59 | 60.25 | 59.59 | 59.85 | +0.453% | 10,341 | +26.149% |
| 2025-06-17 | 59.70 | 60.29 | 59.56 | 59.58 | -0.990% | 11,136 | +26.720% |
| 2025-06-16 | 60.03 | 60.54 | 59.97 | 60.18 | +0.662% | 17,358 | +25.466% |
| 2025-06-13 | 60.35 | 60.51 | 59.68 | 59.78 | -1.726% | 7,171 | +26.296% |
| 2025-06-12 | 60.68 | 60.86 | 60.42 | 60.83 | -0.364% | 12,052 | +24.116% |
| 2025-06-11 | 61.68 | 61.68 | 61.00 | 61.05 | -0.369% | 5,947 | +23.664% |
| 2025-06-10 | 60.94 | 61.48 | 60.92 | 61.28 | +0.786% | 12,203 | +23.209% |
| 2025-06-09 | 60.62 | 61.11 | 60.52 | 60.80 | +0.745% | 13,238 | +24.177% |
| 2025-06-06 | 60.25 | 60.37 | 60.06 | 60.35 | +1.413% | 10,626 | +25.102% |
| 2025-06-05 | 59.55 | 59.88 | 59.28 | 59.51 | -0.268% | 22,784 | +26.869% |
| 2025-06-04 | 59.87 | 59.93 | 59.66 | 59.67 | -0.467% | 15,147 | +26.529% |
| 2025-06-03 | 59.11 | 60.06 | 59.06 | 59.95 | +1.545% | 6,442 | +25.938% |
| 2025-06-02 | 59.45 | 59.45 | 58.84 | 59.04 | -0.626% | 9,112 | +27.883% |
| 2025-05-30 | 59.46 | 59.57 | 59.06 | 59.41 | -0.464% | 15,918 | +27.083% |
| 2025-05-29 | 60.05 | 60.05 | 59.24 | 59.69 | +0.230% | 20,337 | +26.493% |
| 2025-05-28 | 60.25 | 60.25 | 59.51 | 59.55 | -1.162% | 18,442 | +26.784% |
| 2025-05-27 | 59.61 | 60.25 | 59.20 | 60.25 | +2.501% | 13,768 | +25.311% |
| 2025-05-23 | 58.01 | 58.90 | 58.01 | 58.78 | -0.305% | 9,714 | +28.445% |
| 2025-05-22 | 58.78 | 59.23 | 58.56 | 58.96 | -0.116% | 14,790 | +28.053% |
| 2025-05-21 | 60.28 | 60.28 | 58.96 | 59.03 | -2.881% | 11,273 | +27.905% |
| 2025-05-20 | 60.89 | 61.09 | 60.69 | 60.78 | -0.182% | 4,315 | +24.220% |
| 2025-05-19 | 60.48 | 60.90 | 60.48 | 60.89 | -0.523% | 6,712 | +23.994% |
| 2025-05-16 | 60.94 | 61.31 | 60.78 | 61.21 | +0.790% | 9,720 | +23.346% |
| 2025-05-15 | 60.36 | 60.73 | 60.18 | 60.73 | +0.380% | 25,924 | +24.321% |
| 2025-05-14 | 60.72 | 60.83 | 60.46 | 60.50 | -0.706% | 8,815 | +24.793% |
| 2025-05-13 | 61.02 | 61.20 | 60.72 | 60.93 | +0.412% | 4,912 | +23.913% |
| 2025-05-12 | 60.78 | 61.40 | 60.38 | 60.68 | +3.444% | 11,697 | +24.423% |
| 2025-05-09 | 58.77 | 58.86 | 58.44 | 58.66 | +0.205% | 11,885 | +28.708% |
| 2025-05-08 | 58.14 | 58.90 | 57.97 | 58.54 | +1.782% | 8,564 | +28.972% |
| 2025-05-07 | 57.60 | 57.89 | 57.17 | 57.52 | +0.190% | 12,169 | +31.270% |
| 2025-05-06 | 57.33 | 57.80 | 57.20 | 57.41 | -0.510% | 13,701 | +31.520% |
| 2025-05-05 | 57.65 | 58.20 | 57.65 | 57.70 | -0.740% | 13,323 | +30.849% |
| 2025-05-02 | 57.62 | 58.22 | 57.52 | 58.13 | +2.216% | 19,553 | +29.881% |
| 2025-05-01 | 56.48 | 57.32 | 56.48 | 56.87 | +0.212% | 15,758 | +32.759% |
| 2025-04-30 | 56.10 | 56.77 | 55.51 | 56.75 | -0.509% | 72,870 | +33.040% |
| 2025-04-29 | 56.51 | 57.16 | 56.23 | 57.04 | +0.405% | 18,097 | +32.363% |
| 2025-04-28 | 56.53 | 57.05 | 56.22 | 56.81 | +0.579% | 13,149 | +32.899% |
| 2025-04-25 | 56.25 | 56.51 | 56.10 | 56.48 | -0.101% | 12,105 | +33.669% |
| 2025-04-24 | 55.80 | 56.66 | 55.76 | 56.54 | +1.736% | 9,951 | +33.534% |
| 2025-04-23 | 56.42 | 57.00 | 55.43 | 55.58 | +1.058% | 18,407 | +35.852% |
| 2025-04-22 | 54.22 | 55.10 | 53.97 | 54.99 | +2.676% | 130,456 | +37.289% |
| 2025-04-21 | 54.05 | 54.16 | 53.05 | 53.56 | -1.851% | 16,065 | +40.963% |
| 2025-04-17 | 54.17 | 54.89 | 54.17 | 54.57 | +1.056% | 16,437 | +38.354% |
| 2025-04-16 | 54.26 | 54.75 | 53.50 | 54.00 | -0.754% | 43,848 | +39.815% |
| 2025-04-15 | 54.42 | 55.02 | 54.31 | 54.41 | 0.000% | 23,603 | +38.761% |