IVOG
Vanguard S&P Mid-Cap 400 Growth ETF
stockNYSEETF
At CloseNov 13, 2026 1:36:44 PM EST
135.30USD-0.529%(-0.72)28,813
After-hoursNov 13, 2026 4:10:30 PM EST
135.38USD+0.059%(+0.08)
IVOG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 136.09 | 136.48 | 134.21 | 135.38 | -0.471% | 28,813 | 0.000% |
| 2026-11-12 | 136.77 | 137.75 | 136.02 | 136.02 | -1.428% | 15,225 | -0.471% |
| 2026-11-11 | 137.45 | 138.17 | 136.55 | 137.99 | +1.262% | 15,938 | -1.891% |
| 2026-11-10 | 135.94 | 136.78 | 135.14 | 136.27 | -0.532% | 10,078 | -0.654% |
| 2026-11-09 | 133.61 | 137.52 | 133.61 | 137.00 | +3.521% | 14,859 | -1.182% |
| 2026-11-06 | 131.32 | 132.34 | 130.62 | 132.34 | +1.605% | 25,175 | +2.297% |
| 2026-11-05 | 135.80 | 136.32 | 130.25 | 130.25 | -4.560% | 33,231 | +3.939% |
| 2026-11-04 | 137.70 | 137.70 | 135.28 | 136.47 | -0.239% | 9,304 | -0.801% |
| 2026-11-03 | 135.54 | 138.03 | 135.18 | 136.80 | +1.266% | 12,171 | -1.038% |
| 2026-11-02 | 135.59 | 137.17 | 135.06 | 135.09 | +0.396% | 28,642 | +0.215% |
| 2026-10-30 | 135.64 | 136.26 | 133.61 | 134.56 | -2.105% | 17,446 | +0.612% |
| 2026-10-29 | 135.65 | 137.65 | 135.65 | 137.45 | +0.881% | 6,372 | -1.506% |
| 2026-10-28 | 136.02 | 136.59 | 135.48 | 136.25 | +0.628% | 12,119 | -0.639% |
| 2026-10-27 | 134.66 | 135.46 | 134.66 | 135.40 | +0.633% | 10,790 | -0.015% |
| 2026-10-26 | 133.49 | 135.17 | 133.49 | 134.55 | +0.914% | 14,263 | +0.618% |
| 2026-10-23 | 133.41 | 133.86 | 132.41 | 133.33 | -0.767% | 11,514 | +1.538% |
| 2026-10-22 | 135.63 | 135.63 | 133.22 | 134.36 | -2.163% | 19,788 | +0.759% |
| 2026-10-21 | 136.91 | 137.61 | 136.64 | 137.33 | +0.734% | 23,555 | -1.420% |
| 2026-10-20 | 134.81 | 136.95 | 134.81 | 136.33 | +0.679% | 33,509 | -0.697% |
| 2026-10-19 | 135.97 | 136.02 | 135.00 | 135.41 | +0.326% | 17,247 | -0.022% |
| 2026-10-16 | 137.49 | 137.49 | 134.43 | 134.97 | -1.427% | 23,196 | +0.304% |
| 2026-10-15 | 135.52 | 137.10 | 135.13 | 136.92 | +0.855% | 16,105 | -1.128% |
| 2026-10-14 | 137.07 | 137.22 | 135.40 | 135.76 | -1.784% | 6,276 | -0.283% |
| 2026-10-13 | 138.24 | 138.53 | 137.22 | 138.23 | -0.296% | 11,394 | -2.062% |
| 2026-10-12 | 139.50 | 139.81 | 138.64 | 138.64 | -0.837% | 24,579 | -2.351% |
| 2026-10-09 | 138.76 | 140.19 | 138.37 | 139.81 | +1.047% | 17,028 | -3.169% |
| 2026-10-08 | 137.72 | 138.64 | 137.58 | 138.36 | -0.208% | 27,411 | -2.155% |
| 2026-10-07 | 139.57 | 139.57 | 138.15 | 138.65 | -1.669% | 12,505 | -2.358% |
| 2026-10-06 | 141.11 | 141.82 | 140.73 | 141.00 | +0.501% | 14,757 | -3.988% |
| 2026-10-05 | 139.45 | 140.98 | 138.75 | 140.30 | +0.667% | 17,914 | -3.507% |
| 2026-10-02 | 139.33 | 140.18 | 139.33 | 139.37 | +0.824% | 18,211 | -2.863% |
| 2026-10-01 | 136.90 | 138.77 | 136.61 | 138.23 | +1.179% | 15,420 | -2.063% |
| 2026-09-30 | 137.36 | 137.53 | 136.62 | 136.62 | -0.332% | 16,392 | -0.908% |
| 2026-09-29 | 137.59 | 137.59 | 136.17 | 137.08 | -0.025% | 27,959 | -1.237% |
| 2026-09-28 | 136.69 | 137.35 | 136.02 | 137.11 | -0.668% | 21,041 | -1.262% |
| 2026-09-25 | 138.53 | 138.53 | 137.20 | 138.03 | +0.099% | 16,587 | -1.921% |
| 2026-09-24 | 137.52 | 138.13 | 136.88 | 137.90 | -0.257% | 832,175 | -1.824% |
| 2026-09-23 | 138.74 | 138.97 | 137.94 | 138.25 | -0.425% | 21,812 | -2.076% |
| 2026-09-22 | 138.91 | 139.29 | 138.25 | 138.84 | +0.470% | 16,935 | -2.492% |
| 2026-09-21 | 138.04 | 138.51 | 137.06 | 138.19 | +0.788% | 21,010 | -2.033% |
| 2026-09-18 | 137.54 | 137.73 | 136.43 | 137.11 | -0.087% | 21,501 | -1.262% |
| 2026-09-17 | 138.23 | 138.23 | 137.13 | 137.23 | +0.942% | 79,442 | -1.348% |
| 2026-09-16 | 136.86 | 137.67 | 135.00 | 135.95 | -0.264% | 16,453 | -0.419% |
| 2026-09-15 | 136.98 | 136.98 | 136.00 | 136.31 | -0.591% | 25,753 | -0.682% |
| 2026-09-14 | 137.72 | 137.72 | 136.84 | 137.12 | -1.295% | 27,391 | -1.269% |
| 2026-09-11 | 138.54 | 139.13 | 138.41 | 138.92 | +0.909% | 12,635 | -2.548% |
| 2026-09-10 | 138.38 | 138.91 | 137.55 | 137.67 | -1.134% | 13,632 | -1.662% |
| 2026-09-09 | 140.69 | 140.69 | 139.22 | 139.25 | -0.976% | 16,190 | -2.777% |
| 2026-09-08 | 141.29 | 141.47 | 140.61 | 140.62 | -0.552% | 14,849 | -3.726% |
| 2026-09-04 | 140.32 | 141.49 | 140.32 | 141.40 | +0.227% | 9,839 | -4.257% |
| 2026-09-03 | 140.62 | 141.14 | 139.73 | 141.08 | +1.061% | 12,291 | -4.040% |
| 2026-09-02 | 139.46 | 139.89 | 139.06 | 139.60 | +0.409% | 15,808 | -3.022% |
| 2026-09-01 | 139.69 | 140.02 | 138.97 | 139.03 | -1.383% | 17,387 | -2.625% |
| 2026-08-31 | 141.05 | 141.18 | 140.39 | 140.98 | -0.460% | 20,520 | -3.972% |
| 2026-08-28 | 143.83 | 143.83 | 141.63 | 141.63 | -1.781% | 13,606 | -4.414% |
| 2026-08-27 | 144.51 | 144.69 | 143.63 | 144.20 | +0.257% | 14,035 | -6.117% |
| 2026-08-26 | 142.38 | 143.94 | 142.38 | 143.83 | +0.887% | 12,636 | -5.875% |
| 2026-08-25 | 143.38 | 143.41 | 142.17 | 142.56 | +0.132% | 12,972 | -5.040% |
| 2026-08-24 | 143.21 | 143.24 | 141.82 | 142.38 | -1.072% | 58,453 | -4.915% |
| 2026-08-21 | 144.45 | 144.45 | 143.17 | 143.92 | +0.375% | 14,590 | -5.934% |
| 2026-08-20 | 143.83 | 144.42 | 143.17 | 143.38 | -0.905% | 15,234 | -5.581% |
| 2026-08-19 | 146.89 | 146.89 | 144.43 | 144.69 | -0.569% | 15,133 | -6.436% |
| 2026-08-18 | 147.03 | 147.03 | 145.40 | 145.52 | -1.874% | 16,054 | -6.968% |
| 2026-08-17 | 148.32 | 148.72 | 148.05 | 148.30 | -0.048% | 17,703 | -8.711% |
| 2026-08-14 | 147.74 | 148.37 | 147.67 | 148.37 | +0.441% | 9,890 | -8.755% |
| 2026-08-13 | 147.65 | 148.02 | 147.03 | 147.72 | +0.270% | 22,084 | -8.353% |
| 2026-08-12 | 147.63 | 147.71 | 146.69 | 147.32 | +0.780% | 80,083 | -8.105% |
| 2026-08-11 | 146.15 | 147.04 | 146.13 | 146.18 | +0.230% | 10,162 | -7.388% |
| 2026-08-10 | 146.17 | 146.73 | 145.78 | 145.84 | -0.276% | 25,239 | -7.175% |
| 2026-08-07 | 145.65 | 146.45 | 145.50 | 146.25 | +1.854% | 12,266 | -7.431% |
| 2026-08-06 | 143.89 | 145.11 | 143.14 | 143.59 | +0.018% | 20,228 | -5.715% |
| 2026-08-05 | 144.95 | 145.88 | 143.56 | 143.56 | -0.506% | 10,374 | -5.698% |
| 2026-08-04 | 142.18 | 144.65 | 142.18 | 144.29 | +2.145% | 123,238 | -6.175% |
| 2026-08-03 | 139.28 | 141.30 | 139.28 | 141.26 | +1.422% | 30,132 | -4.163% |
| 2026-07-31 | 140.45 | 140.54 | 138.22 | 139.28 | -0.071% | 17,888 | -2.800% |
| 2026-07-30 | 138.79 | 139.38 | 137.41 | 139.38 | +1.352% | 13,936 | -2.869% |
| 2026-07-29 | 140.03 | 140.43 | 137.34 | 137.52 | -2.158% | 15,726 | -1.556% |
| 2026-07-28 | 141.01 | 141.01 | 139.27 | 140.55 | -0.655% | 12,484 | -3.680% |
| 2026-07-27 | 142.51 | 142.51 | 140.15 | 141.48 | +0.383% | 10,752 | -4.312% |
| 2026-07-24 | 141.60 | 142.18 | 140.91 | 140.94 | +0.071% | 8,489 | -3.945% |
| 2026-07-23 | 139.81 | 141.26 | 139.81 | 140.84 | -0.099% | 31,476 | -3.877% |
| 2026-07-22 | 140.94 | 141.81 | 140.94 | 140.98 | -0.294% | 19,685 | -3.972% |
| 2026-07-21 | 140.54 | 141.44 | 140.09 | 141.40 | +1.468% | 13,977 | -4.254% |
| 2026-07-20 | 140.60 | 141.19 | 139.35 | 139.35 | -0.536% | 11,938 | -2.848% |
| 2026-07-17 | 139.15 | 140.76 | 138.69 | 140.10 | -0.476% | 51,515 | -3.369% |
| 2026-07-16 | 140.41 | 141.71 | 140.33 | 140.77 | -0.403% | 43,788 | -3.829% |
| 2026-07-15 | 142.18 | 142.18 | 140.31 | 141.34 | -0.141% | 20,076 | -4.217% |
| 2026-07-14 | 141.70 | 142.25 | 141.12 | 141.54 | +0.676% | 15,702 | -4.352% |
| 2026-07-13 | 141.18 | 141.90 | 140.43 | 140.59 | -1.049% | 15,708 | -3.706% |
| 2026-07-10 | 143.38 | 143.38 | 141.48 | 142.08 | -0.529% | 23,452 | -4.716% |
| 2026-07-09 | 142.34 | 143.81 | 142.18 | 142.84 | +1.395% | 14,049 | -5.219% |
| 2026-07-08 | 140.62 | 140.99 | 139.19 | 140.87 | -0.619% | 22,655 | -3.897% |
| 2026-07-07 | 143.95 | 143.95 | 140.99 | 141.75 | -1.651% | 19,145 | -4.492% |
| 2026-07-06 | 143.87 | 144.82 | 143.87 | 144.13 | +0.486% | 14,448 | -6.069% |
| 2026-07-02 | 145.55 | 146.38 | 142.03 | 143.43 | -0.658% | 25,012 | -5.612% |
| 2026-07-01 | 145.21 | 146.06 | 144.38 | 144.38 | -1.312% | 76,482 | -6.234% |
| 2026-06-30 | 144.40 | 146.46 | 144.40 | 146.30 | +1.435% | 25,124 | -7.464% |
| 2026-06-29 | 144.08 | 144.52 | 142.92 | 144.23 | +0.467% | 16,448 | -6.136% |
| 2026-06-26 | 143.55 | 144.18 | 142.81 | 143.56 | -0.664% | 14,381 | -5.698% |
| 2026-06-25 | 144.68 | 145.81 | 143.69 | 144.52 | +1.141% | 22,999 | -6.324% |
| 2026-06-24 | 142.68 | 144.21 | 142.41 | 142.89 | +0.098% | 11,013 | -5.256% |
| 2026-06-23 | 142.47 | 143.91 | 141.76 | 142.75 | -1.579% | 18,446 | -5.163% |
| 2026-06-22 | 144.19 | 145.04 | 143.83 | 145.04 | +0.631% | 29,585 | -6.660% |
| 2026-06-18 | 143.98 | 144.13 | 143.13 | 144.13 | +1.614% | 7,490 | -6.071% |
| 2026-06-17 | 143.86 | 144.88 | 141.84 | 141.84 | -1.212% | 12,639 | -4.554% |
| 2026-06-16 | 144.48 | 145.00 | 143.52 | 143.58 | -0.236% | 13,953 | -5.711% |
| 2026-06-15 | 145.27 | 145.47 | 143.88 | 143.92 | +0.679% | 26,463 | -5.934% |
| 2026-06-12 | 142.98 | 143.60 | 142.83 | 142.95 | +0.513% | 18,268 | -5.296% |
| 2026-06-11 | 139.15 | 142.22 | 139.00 | 142.22 | +3.048% | 22,752 | -4.809% |
| 2026-06-10 | 139.62 | 141.26 | 137.79 | 138.01 | -1.746% | 5,540 | -1.908% |
| 2026-06-09 | 140.71 | 142.25 | 136.92 | 140.47 | +0.397% | 15,826 | -3.621% |
| 2026-06-08 | 141.30 | 141.30 | 139.52 | 139.91 | -0.036% | 26,527 | -3.238% |
| 2026-06-05 | 142.18 | 142.42 | 139.31 | 139.96 | -2.642% | 20,081 | -3.272% |
| 2026-06-04 | 142.96 | 144.10 | 142.36 | 143.76 | +0.292% | 15,577 | -5.828% |
| 2026-06-03 | 142.62 | 143.52 | 141.88 | 143.34 | +0.272% | 49,474 | -5.552% |
| 2026-06-02 | 141.75 | 142.95 | 141.75 | 142.95 | +0.644% | 25,262 | -5.296% |
| 2026-06-01 | 140.82 | 142.38 | 140.34 | 142.04 | +0.279% | 23,942 | -4.686% |
| 2026-05-29 | 141.57 | 142.05 | 141.15 | 141.64 | +0.329% | 21,329 | -4.420% |
| 2026-05-28 | 140.29 | 141.63 | 139.91 | 141.18 | +0.004% | 15,029 | -4.106% |
| 2026-05-27 | 142.03 | 142.03 | 140.65 | 141.17 | -0.521% | 11,195 | -4.101% |
| 2026-05-26 | 140.83 | 141.91 | 139.98 | 141.91 | +1.947% | 33,537 | -4.602% |
| 2026-05-22 | 138.67 | 139.20 | 137.94 | 139.20 | +0.994% | 13,267 | -2.744% |
| 2026-05-21 | 136.81 | 138.33 | 136.18 | 137.83 | +0.371% | 21,770 | -1.778% |
| 2026-05-20 | 135.82 | 137.65 | 134.79 | 137.32 | +1.734% | 29,488 | -1.413% |
| 2026-05-19 | 135.36 | 135.87 | 134.05 | 134.98 | -0.896% | 30,242 | +0.296% |
| 2026-05-18 | 137.76 | 137.76 | 135.73 | 136.20 | -0.830% | 30,745 | -0.602% |
| 2026-05-15 | 138.10 | 138.10 | 136.77 | 137.34 | -1.872% | 32,504 | -1.427% |
| 2026-05-14 | 139.94 | 140.12 | 139.13 | 139.96 | +0.467% | 32,434 | -3.272% |
| 2026-05-13 | 139.52 | 139.52 | 137.89 | 139.31 | +0.180% | 16,989 | -2.821% |
| 2026-05-12 | 139.59 | 139.59 | 137.44 | 139.06 | -0.845% | 17,003 | -2.646% |
| 2026-05-11 | 139.89 | 140.69 | 139.89 | 140.25 | +0.297% | 36,679 | -3.469% |
| 2026-05-08 | 140.70 | 140.70 | 139.53 | 139.83 | +0.583% | 19,317 | -3.182% |
| 2026-05-07 | 142.15 | 142.15 | 139.00 | 139.02 | -1.459% | 19,673 | -2.618% |
| 2026-05-06 | 139.51 | 141.08 | 139.28 | 141.08 | +2.841% | 20,211 | -4.039% |
| 2026-05-05 | 136.33 | 137.59 | 136.31 | 137.18 | +1.399% | 94,750 | -1.312% |
| 2026-05-04 | 135.31 | 136.32 | 134.73 | 135.29 | -0.098% | 18,589 | +0.069% |
| 2026-05-01 | 135.88 | 136.14 | 135.28 | 135.42 | +0.371% | 108,619 | -0.030% |
| 2026-04-30 | 133.26 | 135.03 | 133.26 | 134.92 | +1.734% | 24,070 | +0.341% |
| 2026-04-29 | 133.77 | 133.77 | 132.15 | 132.62 | -0.823% | 20,494 | +2.081% |
| 2026-04-28 | 135.12 | 135.28 | 133.29 | 133.72 | -1.727% | 32,186 | +1.241% |
| 2026-04-27 | 136.23 | 136.43 | 135.59 | 136.07 | -0.096% | 22,937 | -0.507% |
| 2026-04-24 | 136.19 | 136.70 | 135.48 | 136.20 | +0.555% | 25,737 | -0.603% |
| 2026-04-23 | 135.50 | 136.24 | 133.80 | 135.45 | -0.022% | 23,987 | -0.052% |
| 2026-04-22 | 137.61 | 137.61 | 135.29 | 135.48 | -0.518% | 51,877 | -0.074% |
| 2026-04-21 | 137.71 | 138.75 | 135.95 | 136.19 | -0.819% | 18,665 | -0.592% |
| 2026-04-20 | 136.25 | 137.31 | 136.25 | 137.31 | +0.512% | 24,643 | -1.406% |
| 2026-04-17 | 135.36 | 137.25 | 135.36 | 136.61 | +2.314% | 20,183 | -0.900% |
| 2026-04-16 | 133.91 | 134.44 | 133.16 | 133.52 | -0.005% | 20,073 | +1.393% |
| 2026-04-15 | 133.93 | 133.97 | 133.05 | 133.53 | -0.047% | 24,555 | +1.388% |
| 2026-04-14 | 133.44 | 134.12 | 133.14 | 133.59 | +0.621% | 21,271 | +1.340% |
| 2026-04-13 | 130.30 | 132.95 | 130.30 | 132.76 | +1.487% | 24,554 | +1.970% |
| 2026-04-10 | 131.39 | 131.52 | 130.73 | 130.82 | -0.381% | 31,650 | +3.486% |
| 2026-04-09 | 130.74 | 131.90 | 130.39 | 131.32 | -0.038% | 46,636 | +3.092% |
| 2026-04-08 | 131.55 | 132.38 | 130.86 | 131.37 | +3.588% | 37,210 | +3.052% |
| 2026-04-07 | 126.78 | 127.29 | 126.34 | 126.82 | -0.212% | 132,783 | +6.750% |
| 2026-04-06 | 126.86 | 127.14 | 125.87 | 127.09 | +0.411% | 27,411 | +6.523% |
| 2026-04-02 | 124.31 | 127.69 | 124.11 | 126.57 | +0.036% | 32,791 | +6.960% |
| 2026-04-01 | 126.22 | 127.64 | 126.22 | 126.53 | +1.196% | 77,815 | +6.999% |
| 2026-03-31 | 122.05 | 125.60 | 122.05 | 125.03 | +3.407% | 24,863 | +8.278% |
| 2026-03-30 | 124.06 | 124.06 | 120.31 | 120.91 | -1.225% | 63,685 | +11.967% |
| 2026-03-27 | 123.80 | 124.13 | 122.28 | 122.41 | -1.821% | 28,107 | +10.596% |
| 2026-03-26 | 126.24 | 127.04 | 124.68 | 124.68 | -2.094% | 11,574 | +8.582% |
| 2026-03-25 | 127.67 | 127.81 | 126.67 | 127.35 | +1.052% | 44,958 | +6.309% |
| 2026-03-24 | 124.08 | 126.65 | 123.93 | 126.02 | +0.446% | 16,973 | +7.427% |
| 2026-03-23 | 124.97 | 127.00 | 124.97 | 125.46 | +2.125% | 27,624 | +7.907% |
| 2026-03-20 | 125.69 | 125.78 | 121.85 | 122.85 | -2.616% | 67,496 | +10.199% |
| 2026-03-19 | 123.85 | 126.88 | 123.54 | 126.15 | +0.550% | 19,356 | +7.317% |
| 2026-03-18 | 125.93 | 126.97 | 125.46 | 125.46 | -0.641% | 18,965 | +7.907% |
| 2026-03-17 | 125.45 | 126.75 | 125.45 | 126.27 | +0.670% | 19,685 | +7.215% |
| 2026-03-16 | 125.66 | 126.52 | 125.22 | 125.43 | +1.015% | 18,391 | +7.933% |
| 2026-03-13 | 125.29 | 126.12 | 123.74 | 124.17 | -0.233% | 12,864 | +9.028% |
| 2026-03-12 | 126.36 | 126.36 | 124.46 | 124.46 | -2.545% | 14,084 | +8.774% |
| 2026-03-11 | 127.42 | 128.29 | 126.73 | 127.71 | -0.203% | 9,173 | +6.006% |
| 2026-03-10 | 128.02 | 129.82 | 127.64 | 127.97 | -0.023% | 20,401 | +5.790% |
| 2026-03-09 | 124.83 | 128.13 | 124.08 | 128.00 | +1.779% | 35,246 | +5.766% |
| 2026-03-06 | 126.96 | 127.18 | 125.67 | 125.76 | -2.487% | 18,023 | +7.648% |
| 2026-03-05 | 129.91 | 131.09 | 127.90 | 128.97 | -1.738% | 15,376 | +4.970% |
| 2026-03-04 | 132.24 | 132.24 | 130.54 | 131.25 | +0.046% | 25,534 | +3.146% |
| 2026-03-03 | 131.14 | 132.02 | 128.58 | 131.19 | -2.009% | 174,704 | +3.194% |
| 2026-03-02 | 131.29 | 134.28 | 131.29 | 133.88 | +1.103% | 26,267 | +1.120% |
| 2026-02-27 | 131.29 | 132.42 | 131.22 | 132.42 | -0.481% | 10,698 | +2.235% |
| 2026-02-26 | 133.32 | 133.67 | 131.71 | 133.06 | +0.279% | 14,859 | +1.744% |
| 2026-02-25 | 132.76 | 133.19 | 131.99 | 132.69 | +0.530% | 199,369 | +2.027% |
| 2026-02-24 | 130.52 | 132.02 | 130.12 | 131.99 | +1.375% | 12,023 | +2.568% |
| 2026-02-23 | 131.63 | 131.81 | 129.52 | 130.20 | -1.639% | 34,992 | +3.978% |
| 2026-02-20 | 131.07 | 133.21 | 131.07 | 132.37 | +0.738% | 23,227 | +2.274% |
| 2026-02-19 | 130.32 | 131.40 | 130.05 | 131.40 | +0.574% | 139,615 | +3.029% |
| 2026-02-18 | 130.63 | 131.89 | 130.47 | 130.65 | +0.531% | 8,625 | +3.620% |
| 2026-02-17 | 128.99 | 130.47 | 128.26 | 129.96 | +0.358% | 21,270 | +4.171% |
| 2026-02-13 | 128.52 | 130.54 | 128.02 | 129.50 | +1.034% | 16,201 | +4.544% |
| 2026-02-12 | 130.79 | 131.92 | 128.00 | 128.17 | -1.415% | 62,456 | +5.625% |
| 2026-02-11 | 131.61 | 131.61 | 129.13 | 130.01 | -0.520% | 28,746 | +4.130% |
| 2026-02-10 | 131.03 | 131.09 | 130.31 | 130.69 | -0.164% | 21,466 | +3.589% |
| 2026-02-09 | 129.80 | 131.28 | 129.80 | 130.91 | +0.875% | 15,236 | +3.419% |
| 2026-02-06 | 127.27 | 130.06 | 127.27 | 129.77 | +3.708% | 12,493 | +4.323% |
| 2026-02-05 | 124.49 | 126.42 | 124.49 | 125.13 | -0.239% | 24,087 | +8.191% |
| 2026-02-04 | 126.96 | 127.20 | 123.97 | 125.43 | -0.587% | 24,393 | +7.933% |
| 2026-02-03 | 127.29 | 127.29 | 124.59 | 126.17 | -0.269% | 14,056 | +7.300% |
| 2026-02-02 | 124.50 | 126.84 | 124.50 | 126.51 | +1.054% | 44,409 | +7.011% |
| 2026-01-30 | 126.43 | 127.17 | 124.47 | 125.19 | -1.176% | 13,141 | +8.140% |
| 2026-01-29 | 127.84 | 127.84 | 125.33 | 126.68 | -0.938% | 35,297 | +6.868% |
| 2026-01-28 | 128.24 | 128.24 | 127.39 | 127.88 | -0.023% | 17,492 | +5.865% |
| 2026-01-27 | 128.05 | 128.07 | 127.45 | 127.91 | +0.188% | 10,214 | +5.840% |
| 2026-01-26 | 127.88 | 128.50 | 127.45 | 127.67 | -0.031% | 23,098 | +6.039% |
| 2026-01-23 | 128.58 | 128.58 | 127.16 | 127.71 | -0.992% | 16,001 | +6.006% |
| 2026-01-22 | 129.76 | 130.01 | 128.42 | 128.99 | +0.140% | 25,718 | +4.954% |
| 2026-01-21 | 127.90 | 129.32 | 127.38 | 128.81 | +1.450% | 17,420 | +5.101% |
| 2026-01-20 | 126.74 | 128.36 | 126.64 | 126.97 | -0.960% | 23,665 | +6.624% |
| 2026-01-16 | 128.78 | 128.92 | 127.83 | 128.20 | -0.520% | 22,638 | +5.601% |
| 2026-01-15 | 128.06 | 129.41 | 128.06 | 128.87 | +1.528% | 64,970 | +5.052% |
| 2026-01-14 | 127.00 | 127.19 | 126.10 | 126.93 | +0.088% | 12,844 | +6.657% |
| 2026-01-13 | 126.98 | 127.39 | 126.61 | 126.82 | +0.214% | 8,818 | +6.751% |
| 2026-01-12 | 125.06 | 126.67 | 125.02 | 126.55 | +0.482% | 17,619 | +6.980% |
| 2026-01-09 | 124.77 | 126.00 | 124.77 | 125.94 | +1.059% | 24,983 | +7.496% |
| 2026-01-08 | 125.27 | 125.40 | 124.12 | 124.62 | -0.392% | 11,754 | +8.634% |
| 2026-01-07 | 125.68 | 125.68 | 124.85 | 125.11 | -0.785% | 13,914 | +8.209% |
| 2026-01-06 | 123.45 | 126.10 | 122.95 | 126.10 | +1.784% | 74,100 | +7.359% |
| 2026-01-05 | 122.81 | 124.04 | 122.80 | 123.89 | +1.616% | 155,082 | +9.274% |
| 2026-01-02 | 121.19 | 122.16 | 120.71 | 121.92 | +1.430% | 21,029 | +11.040% |
| 2025-12-31 | 121.47 | 121.47 | 120.04 | 120.20 | -1.198% | 20,846 | +12.628% |
| 2025-12-30 | 122.16 | 122.25 | 121.66 | 121.66 | -0.525% | 14,476 | +11.279% |
| 2025-12-29 | 122.39 | 122.80 | 121.90 | 122.30 | -0.731% | 14,404 | +10.695% |
| 2025-12-26 | 123.39 | 123.39 | 122.66 | 123.20 | -0.065% | 14,534 | +9.886% |
| 2025-12-24 | 123.25 | 123.28 | 122.67 | 123.28 | +0.179% | 25,461 | +9.815% |
| 2025-12-23 | 122.83 | 123.16 | 122.56 | 123.06 | +0.006% | 19,853 | +10.011% |
| 2025-12-22 | 122.47 | 123.42 | 122.47 | 123.05 | +0.615% | 16,556 | +10.018% |
| 2025-12-19 | 121.32 | 122.64 | 121.32 | 122.30 | +0.783% | 14,391 | +10.695% |
| 2025-12-18 | 121.61 | 122.08 | 120.89 | 121.35 | +0.730% | 16,112 | +11.562% |
| 2025-12-17 | 121.49 | 122.38 | 120.25 | 120.47 | -0.698% | 15,020 | +12.377% |
| 2025-12-16 | 121.61 | 121.94 | 120.68 | 121.32 | -0.601% | 12,516 | +11.593% |
| 2025-12-15 | 123.26 | 123.26 | 121.61 | 122.05 | -0.046% | 22,971 | +10.922% |
| 2025-12-12 | 124.61 | 124.61 | 122.09 | 122.11 | -1.731% | 18,036 | +10.871% |
| 2025-12-11 | 122.71 | 124.46 | 122.71 | 124.26 | +1.010% | 7,236 | +8.951% |
| 2025-12-10 | 120.89 | 123.21 | 120.89 | 123.02 | +1.617% | 27,303 | +10.051% |
| 2025-12-09 | 120.57 | 121.70 | 120.57 | 121.06 | -0.150% | 9,485 | +11.831% |
| 2025-12-08 | 122.19 | 122.19 | 121.04 | 121.24 | -0.550% | 29,075 | +11.663% |
| 2025-12-05 | 121.97 | 122.22 | 121.64 | 121.91 | +0.244% | 15,899 | +11.049% |
| 2025-12-04 | 120.92 | 122.04 | 120.92 | 121.61 | +0.581% | 16,392 | +11.321% |
| 2025-12-03 | 119.88 | 121.01 | 119.88 | 120.91 | +0.420% | 7,093 | +11.968% |
| 2025-12-02 | 121.25 | 121.25 | 120.34 | 120.40 | -0.138% | 5,257 | +12.438% |
| 2025-12-01 | 120.00 | 121.40 | 120.00 | 120.57 | -0.598% | 22,887 | +12.283% |
| 2025-11-28 | 121.11 | 121.30 | 121.11 | 121.30 | +0.442% | 1,166 | +11.611% |
| 2025-11-26 | 120.01 | 121.31 | 120.01 | 120.76 | +0.938% | 19,923 | +12.105% |
| 2025-11-25 | 117.45 | 119.66 | 117.45 | 119.64 | +1.626% | 10,012 | +13.156% |
| 2025-11-24 | 116.30 | 117.75 | 116.30 | 117.73 | +1.163% | 15,574 | +14.996% |
| 2025-11-21 | 114.57 | 116.80 | 114.27 | 116.37 | +2.162% | 14,542 | +16.333% |
| 2025-11-20 | 117.66 | 118.02 | 113.78 | 113.91 | -1.964% | 13,346 | +18.848% |
| 2025-11-19 | 115.97 | 116.61 | 115.59 | 116.19 | +0.223% | 13,605 | +16.514% |
| 2025-11-18 | 115.00 | 116.22 | 114.51 | 115.93 | +0.410% | 69,247 | +16.774% |
| 2025-11-17 | 117.20 | 117.61 | 115.11 | 115.46 | -1.760% | 16,508 | +17.253% |
| 2025-11-14 | 116.17 | 118.41 | 116.01 | 117.53 | -0.148% | 13,538 | +15.189% |
| 2025-11-13 | 120.41 | 120.41 | 117.58 | 117.70 | -2.589% | 16,751 | +15.019% |
| 2025-11-12 | 120.60 | 121.25 | 120.56 | 120.83 | +0.399% | 37,055 | +12.042% |
| 2025-11-11 | 120.59 | 120.62 | 119.71 | 120.35 | -0.116% | 11,499 | +12.489% |
| 2025-11-10 | 120.92 | 121.00 | 119.59 | 120.49 | +0.957% | 6,347 | +12.358% |
| 2025-11-07 | 117.50 | 119.35 | 117.32 | 119.35 | +0.943% | 7,718 | +13.433% |
| 2025-11-06 | 119.25 | 119.56 | 118.01 | 118.23 | -1.107% | 7,582 | +14.503% |
| 2025-11-05 | 118.98 | 120.03 | 118.98 | 119.56 | +0.840% | 10,072 | +13.236% |
| 2025-11-04 | 118.06 | 119.18 | 117.89 | 118.56 | -0.840% | 11,236 | +14.187% |
| 2025-11-03 | 120.02 | 120.02 | 118.13 | 119.56 | -0.446% | 9,651 | +13.227% |
| 2025-10-31 | 119.65 | 120.10 | 118.98 | 120.10 | +0.916% | 31,097 | +12.723% |
| 2025-10-30 | 119.43 | 120.57 | 118.97 | 119.01 | -1.022% | 10,645 | +13.755% |
| 2025-10-29 | 120.66 | 121.65 | 119.88 | 120.24 | -0.679% | 14,613 | +12.593% |
| 2025-10-28 | 121.99 | 121.99 | 120.88 | 121.06 | -0.744% | 17,767 | +11.829% |
| 2025-10-27 | 122.30 | 122.43 | 121.58 | 121.97 | +0.507% | 19,837 | +10.997% |
| 2025-10-24 | 121.66 | 122.02 | 121.22 | 121.35 | +0.908% | 13,781 | +11.560% |
| 2025-10-23 | 118.65 | 120.60 | 118.65 | 120.26 | +1.577% | 10,218 | +12.573% |
| 2025-10-22 | 119.56 | 120.20 | 117.78 | 118.39 | -1.430% | 17,921 | +14.348% |
| 2025-10-21 | 118.92 | 120.17 | 118.79 | 120.11 | +0.700% | 11,500 | +12.713% |
| 2025-10-20 | 119.04 | 119.50 | 118.65 | 119.28 | +1.081% | 20,573 | +13.502% |
| 2025-10-17 | 117.56 | 118.27 | 117.06 | 118.00 | +0.229% | 22,733 | +14.729% |
| 2025-10-16 | 119.65 | 119.65 | 117.40 | 117.73 | -1.142% | 8,258 | +14.992% |
| 2025-10-15 | 120.37 | 120.37 | 118.45 | 119.09 | -0.050% | 12,212 | +13.679% |
| 2025-10-14 | 117.25 | 119.91 | 117.25 | 119.15 | +0.567% | 18,144 | +13.622% |
| 2025-10-13 | 117.43 | 118.75 | 117.23 | 118.48 | +2.181% | 11,693 | +14.266% |
| 2025-10-10 | 119.68 | 119.68 | 115.95 | 115.95 | -2.731% | 18,091 | +16.757% |
| 2025-10-09 | 120.74 | 120.74 | 118.98 | 119.21 | -1.074% | 20,360 | +13.569% |
| 2025-10-08 | 119.50 | 120.75 | 119.24 | 120.50 | +1.200% | 13,803 | +12.349% |
| 2025-10-07 | 120.52 | 120.68 | 118.56 | 119.07 | -1.242% | 7,875 | +13.697% |
| 2025-10-06 | 121.00 | 121.17 | 120.03 | 120.57 | +0.265% | 12,464 | +12.285% |
| 2025-10-03 | 120.24 | 120.98 | 119.82 | 120.25 | +0.203% | 21,347 | +12.582% |
| 2025-10-02 | 119.83 | 120.18 | 119.12 | 120.01 | +0.265% | 12,502 | +12.810% |
| 2025-10-01 | 118.77 | 119.82 | 118.77 | 119.69 | +0.178% | 21,819 | +13.109% |
| 2025-09-30 | 119.54 | 119.56 | 118.58 | 119.48 | +0.053% | 9,453 | +13.310% |
| 2025-09-29 | 120.35 | 120.35 | 119.18 | 119.41 | -0.216% | 10,601 | +13.370% |
| 2025-09-26 | 119.05 | 119.67 | 118.80 | 119.67 | +1.028% | 7,877 | +13.125% |
| 2025-09-25 | 118.13 | 118.55 | 117.86 | 118.45 | -0.592% | 14,809 | +14.288% |
| 2025-09-24 | 120.43 | 120.62 | 119.14 | 119.16 | -1.063% | 16,422 | +13.611% |
| 2025-09-23 | 120.82 | 121.52 | 120.23 | 120.44 | -0.138% | 9,081 | +12.404% |
| 2025-09-22 | 120.04 | 120.62 | 119.68 | 120.61 | +0.093% | 12,893 | +12.249% |
| 2025-09-19 | 121.47 | 121.47 | 120.20 | 120.50 | -0.516% | 10,957 | +12.353% |
| 2025-09-18 | 120.15 | 121.25 | 120.02 | 121.12 | +1.390% | 13,727 | +11.773% |
| 2025-09-17 | 119.87 | 121.25 | 119.27 | 119.46 | -0.304% | 11,397 | +13.327% |
| 2025-09-16 | 120.18 | 120.18 | 119.10 | 119.82 | -0.240% | 12,135 | +12.982% |
| 2025-09-15 | 120.24 | 120.92 | 120.07 | 120.11 | -0.017% | 16,905 | +12.711% |
| 2025-09-12 | 121.03 | 121.06 | 120.13 | 120.13 | -0.966% | 8,498 | +12.692% |
| 2025-09-11 | 119.63 | 121.31 | 119.63 | 121.30 | +1.769% | 13,503 | +11.604% |
| 2025-09-10 | 119.45 | 120.22 | 118.63 | 119.20 | +0.072% | 13,753 | +13.578% |
| 2025-09-09 | 120.07 | 120.07 | 118.79 | 119.11 | -0.932% | 26,899 | +13.660% |
| 2025-09-08 | 120.72 | 120.72 | 119.55 | 120.23 | -0.002% | 25,291 | +12.601% |
| 2025-09-05 | 120.49 | 121.29 | 119.35 | 120.23 | +0.395% | 52,039 | +12.598% |
| 2025-09-04 | 117.94 | 119.76 | 117.94 | 119.76 | +1.789% | 1,239,835 | +13.043% |
| 2025-09-03 | 117.87 | 118.12 | 116.98 | 117.66 | -0.187% | 10,607 | +15.065% |
| 2025-09-02 | 117.06 | 117.88 | 116.89 | 117.88 | -0.322% | 12,716 | +14.850% |
| 2025-08-29 | 119.30 | 119.30 | 117.82 | 118.26 | -0.900% | 7,581 | +14.481% |
| 2025-08-28 | 119.05 | 119.33 | 118.61 | 119.33 | +0.480% | 14,733 | +13.451% |
| 2025-08-27 | 118.05 | 118.97 | 118.05 | 118.76 | +0.588% | 20,310 | +13.995% |
| 2025-08-26 | 117.41 | 118.35 | 117.41 | 118.07 | +0.556% | 13,610 | +14.665% |
| 2025-08-25 | 117.89 | 117.98 | 117.41 | 117.41 | -0.757% | 7,174 | +15.302% |
| 2025-08-22 | 116.05 | 119.00 | 116.05 | 118.31 | +2.406% | 13,599 | +14.430% |
| 2025-08-21 | 114.93 | 115.59 | 114.82 | 115.53 | -0.109% | 7,007 | +17.183% |
| 2025-08-20 | 116.01 | 116.01 | 114.99 | 115.66 | -0.431% | 7,784 | +17.055% |
| 2025-08-19 | 116.30 | 116.98 | 115.95 | 116.16 | -0.193% | 9,458 | +16.551% |
| 2025-08-18 | 115.95 | 116.38 | 115.92 | 116.38 | +0.367% | 15,998 | +16.326% |
| 2025-08-15 | 116.47 | 116.47 | 115.86 | 115.95 | -0.341% | 14,804 | +16.752% |
| 2025-08-14 | 116.73 | 116.74 | 116.06 | 116.35 | -1.542% | 21,149 | +16.354% |
| 2025-08-13 | 117.44 | 118.17 | 116.66 | 118.17 | +1.140% | 13,000 | +14.560% |
| 2025-08-12 | 114.82 | 116.84 | 114.82 | 116.84 | +2.392% | 11,106 | +15.866% |
| 2025-08-11 | 114.70 | 115.06 | 114.10 | 114.11 | -0.442% | 15,746 | +18.637% |
| 2025-08-08 | 115.49 | 115.56 | 114.58 | 114.62 | -0.063% | 27,111 | +18.112% |
| 2025-08-07 | 116.13 | 116.22 | 114.27 | 114.69 | -0.415% | 87,943 | +18.038% |
| 2025-08-06 | 115.61 | 115.61 | 114.83 | 115.17 | -0.260% | 30,492 | +17.548% |
| 2025-08-05 | 115.90 | 115.90 | 114.75 | 115.47 | -0.104% | 19,294 | +17.243% |
| 2025-08-04 | 115.22 | 115.64 | 114.72 | 115.59 | +1.279% | 10,472 | +17.121% |
| 2025-08-01 | 114.27 | 114.43 | 112.70 | 114.13 | -1.264% | 18,035 | +18.619% |
| 2025-07-31 | 116.88 | 117.28 | 115.59 | 115.59 | -1.574% | 13,092 | +17.120% |
| 2025-07-30 | 117.76 | 118.21 | 116.62 | 117.44 | +0.006% | 20,535 | +15.276% |
| 2025-07-29 | 118.03 | 118.03 | 117.25 | 117.43 | -0.227% | 20,425 | +15.283% |
| 2025-07-28 | 118.46 | 118.46 | 117.15 | 117.70 | -0.085% | 22,612 | +15.021% |
| 2025-07-25 | 116.93 | 117.88 | 116.61 | 117.80 | +1.508% | 12,424 | +14.924% |
| 2025-07-24 | 116.42 | 116.85 | 116.05 | 116.05 | -0.746% | 19,864 | +16.657% |
| 2025-07-23 | 116.37 | 116.93 | 116.37 | 116.92 | +0.985% | 16,158 | +15.787% |
| 2025-07-22 | 115.00 | 115.89 | 114.87 | 115.78 | +1.163% | 9,565 | +16.927% |
| 2025-07-21 | 115.60 | 115.60 | 114.45 | 114.45 | -0.711% | 16,534 | +18.287% |
| 2025-07-18 | 116.10 | 116.10 | 115.04 | 115.27 | -0.095% | 7,043 | +17.446% |
| 2025-07-17 | 114.08 | 115.74 | 114.08 | 115.38 | +0.963% | 9,144 | +17.334% |
| 2025-07-16 | 113.76 | 114.28 | 112.50 | 114.28 | +0.484% | 9,439 | +18.463% |
| 2025-07-15 | 115.89 | 115.89 | 113.73 | 113.73 | -1.267% | 12,855 | +19.036% |
| 2025-07-14 | 114.49 | 115.41 | 114.49 | 115.19 | +0.375% | 8,069 | +17.528% |
| 2025-07-11 | 115.23 | 115.23 | 114.60 | 114.76 | -0.962% | 14,310 | +17.968% |
| 2025-07-10 | 115.60 | 116.50 | 115.35 | 115.88 | +0.264% | 12,977 | +16.833% |
| 2025-07-09 | 115.20 | 115.57 | 114.80 | 115.57 | +0.776% | 14,954 | +17.141% |
| 2025-07-08 | 114.63 | 115.32 | 114.57 | 114.68 | +0.236% | 9,773 | +18.050% |
| 2025-07-07 | 114.89 | 115.50 | 114.16 | 114.41 | -0.892% | 37,425 | +18.329% |
| 2025-07-03 | 114.90 | 115.81 | 114.90 | 115.44 | +0.491% | 12,723 | +17.273% |
| 2025-07-02 | 114.10 | 114.88 | 113.68 | 114.88 | +0.928% | 24,242 | +17.849% |
| 2025-07-01 | 112.76 | 114.53 | 112.76 | 113.82 | +0.699% | 15,583 | +18.942% |
| 2025-06-30 | 113.62 | 113.62 | 112.69 | 113.03 | +0.160% | 25,143 | +19.774% |
| 2025-06-27 | 112.73 | 113.65 | 112.48 | 112.85 | +0.436% | 21,936 | +19.965% |
| 2025-06-26 | 111.35 | 112.52 | 111.35 | 112.36 | +1.280% | 50,923 | +20.488% |
| 2025-06-25 | 112.19 | 112.19 | 110.94 | 110.94 | -0.725% | 12,237 | +22.030% |
| 2025-06-24 | 111.42 | 112.00 | 111.35 | 111.75 | +0.941% | 12,558 | +21.145% |
| 2025-06-23 | 109.52 | 110.71 | 108.68 | 110.71 | +0.640% | 13,495 | +22.286% |
| 2025-06-20 | 110.54 | 110.72 | 109.29 | 110.00 | -0.123% | 9,017 | +23.068% |
| 2025-06-18 | 109.99 | 110.72 | 109.87 | 110.14 | +0.695% | 11,799 | +22.916% |
| 2025-06-17 | 109.20 | 110.35 | 109.20 | 109.38 | -0.762% | 33,127 | +23.770% |
| 2025-06-16 | 109.93 | 110.97 | 109.93 | 110.22 | +1.135% | 17,604 | +22.827% |
| 2025-06-13 | 109.84 | 110.44 | 108.77 | 108.98 | -1.860% | 9,526 | +24.221% |
| 2025-06-12 | 110.13 | 111.16 | 110.13 | 111.05 | +0.097% | 21,841 | +21.911% |
| 2025-06-11 | 111.49 | 111.81 | 110.58 | 110.94 | -0.350% | 13,632 | +22.030% |
| 2025-06-10 | 111.79 | 111.99 | 111.15 | 111.33 | -0.179% | 13,658 | +21.602% |
| 2025-06-09 | 111.88 | 112.12 | 111.22 | 111.53 | -0.036% | 16,010 | +21.384% |
| 2025-06-06 | 111.66 | 111.96 | 111.29 | 111.57 | +0.859% | 14,008 | +21.341% |
| 2025-06-05 | 110.98 | 111.57 | 110.24 | 110.62 | -0.234% | 9,422 | +22.383% |
| 2025-06-04 | 111.10 | 111.52 | 110.88 | 110.88 | +0.163% | 7,373 | +22.096% |
| 2025-06-03 | 109.47 | 111.07 | 109.47 | 110.70 | +1.253% | 12,697 | +22.294% |
| 2025-06-02 | 109.27 | 109.44 | 108.17 | 109.33 | -0.435% | 13,460 | +23.827% |
| 2025-05-30 | 109.21 | 109.89 | 108.66 | 109.81 | +0.016% | 8,444 | +23.289% |
| 2025-05-29 | 110.63 | 110.63 | 109.21 | 109.79 | +0.485% | 8,010 | +23.308% |
| 2025-05-28 | 110.97 | 110.98 | 109.26 | 109.26 | 0.000% | 12,344 | +23.906% |