Dark

IVOG
Vanguard S&P Mid-Cap 400 Growth ETF
stock NYSE ETF

At Close

Sep 25, 2026 3:58:31 PM EDT

138.07USD+0.127%(+0.18)16,587

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-137.90)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

138.03USD-0.028%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	138.5300	138.530000	137.200000	138.0320	+0.099%	16,587	0.000%
2026-09-24	137.5200	138.130000	136.880000	137.8950	-0.257%	832,175	+0.099%
2026-09-23	138.7400	138.970000	137.940000	138.2500	-0.425%	21,812	-0.158%
2026-09-22	138.9100	139.290000	138.255000	138.8400	+0.470%	16,935	-0.582%
2026-09-21	138.0400	138.510000	137.060000	138.1900	+0.788%	21,010	-0.114%
2026-09-18	137.5400	137.730000	136.430000	137.1100	-0.087%	21,501	+0.672%
2026-09-17	138.2300	138.230000	137.135000	137.2300	+0.942%	79,442	+0.584%
2026-09-16	136.8600	137.669900	135.000000	135.9500	-0.264%	16,453	+1.531%
2026-09-15	136.9800	136.980000	136.000000	136.3100	-0.591%	25,753	+1.263%
2026-09-14	137.7200	137.720000	136.840000	137.1203	-1.295%	27,391	+0.665%
2026-09-11	138.5400	139.130000	138.410100	138.9200	+0.909%	12,635	-0.639%
2026-09-10	138.3800	138.910000	137.550000	137.6681	-1.134%	13,632	+0.264%
2026-09-09	140.6900	140.690000	139.220000	139.2471	-0.976%	16,190	-0.873%
2026-09-08	141.2900	141.469900	140.610000	140.6200	-0.552%	14,849	-1.840%
2026-09-04	140.3200	141.490000	140.320000	141.4000	+0.227%	9,839	-2.382%
2026-09-03	140.6200	141.140400	139.730000	141.0791	+1.061%	12,291	-2.160%
2026-09-02	139.4600	139.889900	139.060000	139.5985	+0.409%	15,808	-1.122%
2026-09-01	139.6900	140.020000	138.970000	139.0300	-1.383%	17,387	-0.718%
2026-08-31	141.0500	141.180000	140.390100	140.9800	-0.460%	20,520	-2.091%
2026-08-28	143.8299	143.829900	141.630000	141.6317	-1.781%	13,606	-2.542%
2026-08-27	144.5100	144.690000	143.630000	144.2000	+0.257%	14,035	-4.277%
2026-08-26	142.3800	143.935100	142.380000	143.8300	+0.887%	12,636	-4.031%
2026-08-25	143.3800	143.410000	142.170000	142.5650	+0.132%	12,972	-3.180%
2026-08-24	143.2100	143.240000	141.820000	142.3777	-1.072%	58,453	-3.052%
2026-08-21	144.4500	144.450000	143.170100	143.9200	+0.375%	14,590	-4.091%
2026-08-20	143.8300	144.420000	143.170000	143.3828	-0.905%	15,234	-3.732%
2026-08-19	146.8900	146.890000	144.430000	144.6920	-0.569%	15,133	-4.603%
2026-08-18	147.0300	147.030000	145.398900	145.5200	-1.874%	16,054	-5.146%
2026-08-17	148.3200	148.720000	148.050000	148.2985	-0.048%	17,703	-6.923%
2026-08-14	147.7400	148.370000	147.670000	148.3700	+0.441%	9,890	-6.968%
2026-08-13	147.6500	148.023200	147.030000	147.7184	+0.270%	22,084	-6.557%
2026-08-12	147.6300	147.708800	146.690000	147.3200	+0.780%	80,083	-6.305%
2026-08-11	146.1500	147.040000	146.125000	146.1800	+0.230%	10,162	-5.574%
2026-08-10	146.1700	146.730000	145.780000	145.8450	-0.276%	25,239	-5.357%
2026-08-07	145.6500	146.450000	145.500000	146.2480	+1.854%	12,266	-5.618%
2026-08-06	143.8900	145.110000	143.140000	143.5861	+0.018%	20,228	-3.868%
2026-08-05	144.9500	145.880000	143.560000	143.5600	-0.506%	10,374	-3.851%
2026-08-04	142.1800	144.650000	142.180000	144.2900	+2.145%	123,238	-4.337%
2026-08-03	139.2800	141.300000	139.280000	141.2600	+1.422%	30,132	-2.285%
2026-07-31	140.4500	140.536000	138.217800	139.2800	-0.071%	17,888	-0.896%
2026-07-30	138.7900	139.378900	137.412600	139.3789	+1.352%	13,936	-0.966%
2026-07-29	140.0300	140.430000	137.340000	137.5200	-2.158%	15,726	+0.372%
2026-07-28	141.0100	141.010000	139.270000	140.5526	-0.655%	12,484	-1.793%
2026-07-27	142.5100	142.510000	140.151810	141.4800	+0.383%	10,752	-2.437%
2026-07-24	141.6000	142.180000	140.910000	140.9402	+0.071%	8,489	-2.063%
2026-07-23	139.8100	141.260000	139.810000	140.8406	-0.099%	31,476	-1.994%
2026-07-22	140.9400	141.805000	140.940000	140.9800	-0.294%	19,685	-2.091%
2026-07-21	140.5400	141.440000	140.090000	141.3952	+1.468%	13,977	-2.379%
2026-07-20	140.6000	141.190000	139.349100	139.3491	-0.536%	11,938	-0.945%
2026-07-17	139.1500	140.760000	138.695000	140.1000	-0.476%	51,515	-1.476%
2026-07-16	140.4100	141.709000	140.330100	140.7700	-0.403%	43,788	-1.945%
2026-07-15	142.1800	142.180000	140.310000	141.3400	-0.141%	20,076	-2.340%
2026-07-14	141.7000	142.250000	141.120000	141.5400	+0.676%	15,702	-2.478%
2026-07-13	141.1800	141.900000	140.425000	140.5900	-1.049%	15,708	-1.819%
2026-07-10	143.3800	143.380000	141.480000	142.0800	-0.529%	23,452	-2.849%
2026-07-09	142.3400	143.810000	142.175000	142.8351	+1.395%	14,049	-3.363%
2026-07-08	140.6200	140.990000	139.185000	140.8700	-0.619%	22,655	-2.015%
2026-07-07	143.9500	143.950000	140.990000	141.7478	-1.651%	19,145	-2.621%
2026-07-06	143.8700	144.820000	143.870000	144.1269	+0.486%	14,448	-4.229%
2026-07-02	145.5500	146.380000	142.030000	143.4300	-0.658%	25,012	-3.764%
2026-07-01	145.2100	146.060000	144.380000	144.3800	-1.312%	76,482	-4.397%
2026-06-30	144.4000	146.460000	144.400000	146.3000	+1.435%	25,124	-5.651%
2026-06-29	144.0800	144.520000	142.920000	144.2300	+0.467%	16,448	-4.297%
2026-06-26	143.5500	144.180000	142.810000	143.5600	-0.664%	14,381	-3.851%
2026-06-25	144.6800	145.810000	143.686000	144.5200	+1.141%	22,999	-4.489%
2026-06-24	142.6800	144.212100	142.410000	142.8900	+0.098%	11,013	-3.400%
2026-06-23	142.4700	143.909900	141.760000	142.7495	-1.579%	18,446	-3.305%
2026-06-22	144.1900	145.040000	143.830100	145.0400	+0.631%	29,585	-4.832%
2026-06-18	143.9800	144.130000	143.125000	144.1300	+1.614%	7,490	-4.231%
2026-06-17	143.8600	144.875500	141.840000	141.8400	-1.212%	12,639	-2.685%
2026-06-16	144.4800	145.000000	143.520000	143.5800	-0.236%	13,953	-3.864%
2026-06-15	145.2700	145.470000	143.880000	143.9200	+0.679%	26,463	-4.091%
2026-06-12	142.9800	143.605000	142.830000	142.9500	+0.513%	18,268	-3.440%
2026-06-11	139.1500	142.220000	139.000000	142.2200	+3.048%	22,752	-2.945%
2026-06-10	139.6200	141.259900	137.795000	138.0135	-1.746%	5,540	+0.013%
2026-06-09	140.7100	142.255000	136.920000	140.4661	+0.397%	15,826	-1.733%
2026-06-08	141.3000	141.300000	139.520000	139.9100	-0.036%	26,527	-1.342%
2026-06-05	142.1800	142.420000	139.305000	139.9600	-2.642%	20,081	-1.378%
2026-06-04	142.9600	144.100000	142.360000	143.7577	+0.292%	15,577	-3.983%
2026-06-03	142.6200	143.519900	141.875000	143.3386	+0.272%	49,474	-3.702%
2026-06-02	141.7500	142.950000	141.750000	142.9500	+0.644%	25,262	-3.440%
2026-06-01	140.8200	142.380000	140.340100	142.0352	+0.279%	23,942	-2.818%
2026-05-29	141.5700	142.050000	141.145000	141.6400	+0.329%	21,329	-2.547%
2026-05-28	140.2900	141.635000	139.910000	141.1761	+0.004%	15,029	-2.227%
2026-05-27	142.0300	142.030000	140.650000	141.1700	-0.521%	11,195	-2.223%
2026-05-26	140.8300	141.910000	139.980000	141.9100	+1.947%	33,537	-2.733%
2026-05-22	138.6700	139.200000	137.936500	139.2000	+0.994%	13,267	-0.839%
2026-05-21	136.8100	138.330000	136.180000	137.8300	+0.371%	21,770	+0.147%
2026-05-20	135.8200	137.650000	134.790000	137.3200	+1.734%	29,488	+0.518%
2026-05-19	135.3600	135.869900	134.050000	134.9800	-0.896%	30,242	+2.261%
2026-05-18	137.7600	137.760000	135.730000	136.2000	-0.830%	30,745	+1.345%
2026-05-15	138.1000	138.100000	136.770000	137.3400	-1.872%	32,504	+0.504%
2026-05-14	139.9400	140.115000	139.130100	139.9600	+0.467%	32,434	-1.378%
2026-05-13	139.5200	139.520000	137.887700	139.3100	+0.180%	16,989	-0.917%
2026-05-12	139.5900	139.590000	137.440000	139.0600	-0.845%	17,003	-0.739%
2026-05-11	139.8900	140.690000	139.890000	140.2450	+0.297%	36,679	-1.578%
2026-05-08	140.7000	140.700000	139.530000	139.8300	+0.583%	19,317	-1.286%
2026-05-07	142.1500	142.150000	139.000000	139.0200	-1.459%	19,673	-0.711%
2026-05-06	139.5100	141.077900	139.285000	141.0779	+2.841%	20,211	-2.159%
2026-05-05	136.3300	137.590000	136.310000	137.1800	+1.399%	94,750	+0.621%
2026-05-04	135.3100	136.320000	134.730000	135.2867	-0.098%	18,589	+2.029%
2026-05-01	135.8800	136.140000	135.280000	135.4200	+0.371%	108,619	+1.929%
2026-04-30	133.2600	135.035000	133.260000	134.9200	+1.734%	24,070	+2.307%
2026-04-29	133.7700	133.770000	132.150000	132.6200	-0.823%	20,494	+4.081%
2026-04-28	135.1200	135.285000	133.290000	133.7200	-1.727%	32,186	+3.225%
2026-04-27	136.2300	136.425000	135.593800	136.0700	-0.096%	22,937	+1.442%
2026-04-24	136.1900	136.700000	135.480000	136.2013	+0.555%	25,737	+1.344%
2026-04-23	135.5000	136.240000	133.800000	135.4500	-0.022%	23,987	+1.906%
2026-04-22	137.6100	137.610000	135.290000	135.4800	-0.518%	51,877	+1.884%
2026-04-21	137.7100	138.750000	135.950000	136.1859	-0.819%	18,665	+1.356%
2026-04-20	136.2500	137.310000	136.250000	137.3100	+0.512%	24,643	+0.526%
2026-04-17	135.3600	137.250000	135.360000	136.6100	+2.314%	20,183	+1.041%
2026-04-16	133.9100	134.440000	133.160000	133.5203	-0.005%	20,073	+3.379%
2026-04-15	133.9300	133.970000	133.049452	133.5267	-0.047%	24,555	+3.374%
2026-04-14	133.4400	134.120000	133.140000	133.5900	+0.621%	21,271	+3.325%
2026-04-13	130.3000	132.950000	130.300000	132.7650	+1.487%	24,554	+3.967%
2026-04-10	131.3900	131.520000	130.730000	130.8200	-0.381%	31,650	+5.513%
2026-04-09	130.7400	131.900000	130.390000	131.3200	-0.038%	46,636	+5.111%
2026-04-08	131.5500	132.380000	130.860000	131.3700	+3.588%	37,210	+5.071%
2026-04-07	126.7800	127.290000	126.340000	126.8200	-0.212%	132,783	+8.841%
2026-04-06	126.8600	127.140000	125.870000	127.0900	+0.411%	27,411	+8.610%
2026-04-02	124.3100	127.690000	124.115000	126.5701	+0.036%	32,791	+9.056%
2026-04-01	126.2200	127.640000	126.220000	126.5250	+1.196%	77,815	+9.095%
2026-03-31	122.0500	125.600000	122.050000	125.0300	+3.407%	24,863	+10.399%
2026-03-30	124.0600	124.060000	120.310000	120.9110	-1.225%	63,685	+14.160%
2026-03-27	123.8000	124.130200	122.285000	122.4100	-1.821%	28,107	+12.762%
2026-03-26	126.2400	127.040000	124.680000	124.6800	-2.094%	11,574	+10.709%
2026-03-25	127.6700	127.815000	126.670000	127.3462	+1.052%	44,958	+8.391%
2026-03-24	124.0800	126.652900	123.930000	126.0200	+0.446%	16,973	+9.532%
2026-03-23	124.9700	126.995000	124.970000	125.4600	+2.125%	27,624	+10.021%
2026-03-20	125.6900	125.785000	121.850000	122.8500	-2.616%	67,496	+12.358%
2026-03-19	123.8500	126.880000	123.540000	126.1500	+0.550%	19,356	+9.419%
2026-03-18	125.9300	126.970000	125.460000	125.4600	-0.641%	18,965	+10.021%
2026-03-17	125.4500	126.750000	125.450000	126.2700	+0.670%	19,685	+9.315%
2026-03-16	125.6600	126.520000	125.220000	125.4300	+1.015%	18,391	+10.047%
2026-03-13	125.2900	126.120000	123.740000	124.1700	-0.233%	12,864	+11.164%
2026-03-12	126.3600	126.360000	124.460000	124.4600	-2.545%	14,084	+10.905%
2026-03-11	127.4200	128.295000	126.730000	127.7100	-0.203%	9,173	+8.082%
2026-03-10	128.0200	129.823300	127.640100	127.9700	-0.023%	20,401	+7.863%
2026-03-09	124.8300	128.130000	124.085000	128.0000	+1.779%	35,246	+7.838%
2026-03-06	126.9600	127.179500	125.670000	125.7623	-2.487%	18,023	+9.756%
2026-03-05	129.9100	131.085000	127.900000	128.9700	-1.738%	15,376	+7.026%
2026-03-04	132.2400	132.240000	130.540000	131.2506	+0.046%	25,534	+5.167%
2026-03-03	131.1400	132.020000	128.580000	131.1900	-2.009%	174,704	+5.215%
2026-03-02	131.2900	134.280000	131.290000	133.8800	+1.103%	26,267	+3.101%
2026-02-27	131.2900	132.420000	131.216700	132.4200	-0.481%	10,698	+4.238%
2026-02-26	133.3200	133.670000	131.710000	133.0596	+0.279%	14,859	+3.737%
2026-02-25	132.7600	133.195000	131.990000	132.6900	+0.530%	199,369	+4.026%
2026-02-24	130.5200	132.020000	130.120000	131.9900	+1.375%	12,023	+4.578%
2026-02-23	131.6300	131.810000	129.515400	130.2000	-1.639%	34,992	+6.015%
2026-02-20	131.0700	133.210000	131.070000	132.3700	+0.738%	23,227	+4.277%
2026-02-19	130.3200	131.400000	130.050000	131.4000	+0.574%	139,615	+5.047%
2026-02-18	130.6300	131.885500	130.470000	130.6500	+0.531%	8,625	+5.650%
2026-02-17	128.9900	130.471737	128.260100	129.9600	+0.358%	21,270	+6.211%
2026-02-13	128.5200	130.539900	128.020000	129.4959	+1.034%	16,201	+6.592%
2026-02-12	130.7900	131.920000	128.000000	128.1700	-1.415%	62,456	+7.694%
2026-02-11	131.6100	131.610000	129.130000	130.0100	-0.520%	28,746	+6.170%
2026-02-10	131.0300	131.094500	130.310000	130.6900	-0.164%	21,466	+5.618%
2026-02-09	129.8000	131.284000	129.800000	130.9050	+0.875%	15,236	+5.444%
2026-02-06	127.2700	130.060000	127.270000	129.7700	+3.708%	12,493	+6.367%
2026-02-05	124.4900	126.420000	124.490000	125.1300	-0.239%	24,087	+10.311%
2026-02-04	126.9600	127.203700	123.970000	125.4300	-0.587%	24,393	+10.047%
2026-02-03	127.2900	127.290000	124.590000	126.1700	-0.269%	14,056	+9.402%
2026-02-02	124.5000	126.840000	124.500000	126.5100	+1.054%	44,409	+9.108%
2026-01-30	126.4300	127.173100	124.470100	125.1900	-1.176%	13,141	+10.258%
2026-01-29	127.8400	127.840000	125.330000	126.6800	-0.938%	35,297	+8.961%
2026-01-28	128.2400	128.240000	127.390000	127.8800	-0.023%	17,492	+7.939%
2026-01-27	128.0500	128.070000	127.450000	127.9100	+0.188%	10,214	+7.913%
2026-01-26	127.8800	128.500000	127.450000	127.6700	-0.031%	23,098	+8.116%
2026-01-23	128.5800	128.580000	127.160000	127.7100	-0.992%	16,001	+8.082%
2026-01-22	129.7600	130.010000	128.420000	128.9900	+0.140%	25,718	+7.010%
2026-01-21	127.9000	129.320000	127.375000	128.8100	+1.450%	17,420	+7.159%
2026-01-20	126.7400	128.359700	126.645000	126.9690	-0.960%	23,665	+8.713%
2026-01-16	128.7800	128.920000	127.830000	128.2000	-0.520%	22,638	+7.669%
2026-01-15	128.0600	129.410000	128.060000	128.8700	+1.528%	64,970	+7.109%
2026-01-14	127.0000	127.190100	126.100100	126.9300	+0.088%	12,844	+8.747%
2026-01-13	126.9800	127.390000	126.610000	126.8189	+0.214%	8,818	+8.842%
2026-01-12	125.0600	126.670000	125.020100	126.5476	+0.482%	17,619	+9.075%
2026-01-09	124.7700	126.005000	124.770000	125.9400	+1.059%	24,983	+9.601%
2026-01-08	125.2700	125.400000	124.118000	124.6200	-0.392%	11,754	+10.762%
2026-01-07	125.6800	125.680000	124.850000	125.1100	-0.785%	13,914	+10.329%
2026-01-06	123.4500	126.100000	122.949400	126.1000	+1.784%	74,100	+9.462%
2026-01-05	122.8100	124.040000	122.800000	123.8900	+1.616%	155,082	+11.415%
2026-01-02	121.1900	122.160000	120.710000	121.9200	+1.430%	21,029	+13.215%
2025-12-31	121.4700	121.470000	120.040000	120.2006	-1.198%	20,846	+14.835%
2025-12-30	122.1600	122.250000	121.657900	121.6579	-0.525%	14,476	+13.459%
2025-12-29	122.3900	122.800000	121.900000	122.3000	-0.731%	14,404	+12.863%
2025-12-26	123.3900	123.390000	122.660000	123.2000	-0.065%	14,534	+12.039%
2025-12-24	123.2500	123.280000	122.671200	123.2800	+0.179%	25,461	+11.966%
2025-12-23	122.8300	123.159000	122.563600	123.0600	+0.006%	19,853	+12.166%
2025-12-22	122.4700	123.419900	122.470000	123.0526	+0.615%	16,556	+12.173%
2025-12-19	121.3200	122.640000	121.320000	122.3000	+0.783%	14,391	+12.863%
2025-12-18	121.6100	122.080200	120.890000	121.3500	+0.730%	16,112	+13.747%
2025-12-17	121.4900	122.381500	120.250000	120.4700	-0.698%	15,020	+14.578%
2025-12-16	121.6100	121.940000	120.680000	121.3163	-0.601%	12,516	+13.779%
2025-12-15	123.2600	123.260000	121.610000	122.0500	-0.046%	22,971	+13.095%
2025-12-12	124.6100	124.610000	122.087800	122.1062	-1.731%	18,036	+13.043%
2025-12-11	122.7100	124.460000	122.710000	124.2574	+1.010%	7,236	+11.086%
2025-12-10	120.8900	123.210000	120.890000	123.0154	+1.617%	27,303	+12.207%
2025-12-09	120.5700	121.700000	120.570000	121.0580	-0.150%	9,485	+14.021%
2025-12-08	122.1900	122.190000	121.041800	121.2400	-0.550%	29,075	+13.850%
2025-12-05	121.9700	122.220000	121.638300	121.9100	+0.244%	15,899	+13.225%
2025-12-04	120.9200	122.040000	120.920000	121.6128	+0.581%	16,392	+13.501%
2025-12-03	119.8800	121.010000	119.880000	120.9100	+0.420%	7,093	+14.161%
2025-12-02	121.2500	121.250000	120.340000	120.4038	-0.138%	5,257	+14.641%
2025-12-01	120.0000	121.400000	120.000000	120.5700	-0.598%	22,887	+14.483%
2025-11-28	121.1100	121.295800	121.110000	121.2958	+0.442%	1,166	+13.798%
2025-11-26	120.0100	121.313700	120.010000	120.7619	+0.938%	19,923	+14.301%
2025-11-25	117.4500	119.660000	117.450000	119.6400	+1.626%	10,012	+15.373%
2025-11-24	116.3000	117.745000	116.300000	117.7262	+1.163%	15,574	+17.248%
2025-11-21	114.5700	116.800000	114.265000	116.3726	+2.162%	14,542	+18.612%
2025-11-20	117.6600	118.020000	113.780000	113.9100	-1.964%	13,346	+21.176%
2025-11-19	115.9700	116.615000	115.588500	116.1918	+0.223%	13,605	+18.797%
2025-11-18	115.0000	116.215000	114.510000	115.9335	+0.410%	69,247	+19.061%
2025-11-17	117.2000	117.605000	115.110000	115.4600	-1.760%	16,508	+19.550%
2025-11-14	116.1700	118.410000	116.010000	117.5286	-0.148%	13,538	+17.445%
2025-11-13	120.4100	120.410000	117.580000	117.7023	-2.589%	16,751	+17.272%
2025-11-12	120.6000	121.250000	120.561000	120.8300	+0.399%	37,055	+14.237%
2025-11-11	120.5900	120.620000	119.710000	120.3500	-0.116%	11,499	+14.692%
2025-11-10	120.9200	121.000000	119.590000	120.4900	+0.957%	6,347	+14.559%
2025-11-07	117.5000	119.348200	117.320000	119.3482	+0.943%	7,718	+15.655%
2025-11-06	119.2500	119.560000	118.010000	118.2329	-1.107%	7,582	+16.746%
2025-11-05	118.9800	120.025900	118.980000	119.5560	+0.840%	10,072	+15.454%
2025-11-04	118.0600	119.181000	117.890000	118.5600	-0.840%	11,236	+16.424%
2025-11-03	120.0200	120.020000	118.130000	119.5646	-0.446%	9,651	+15.446%
2025-10-31	119.6500	120.100000	118.985000	120.1000	+0.916%	31,097	+14.931%
2025-10-30	119.4300	120.570000	118.970000	119.0100	-1.022%	10,645	+15.984%
2025-10-29	120.6600	121.650000	119.884700	120.2384	-0.679%	14,613	+14.799%
2025-10-28	121.9900	121.990000	120.880000	121.0600	-0.744%	17,767	+14.019%
2025-10-27	122.3000	122.430000	121.585000	121.9673	+0.507%	19,837	+13.171%
2025-10-24	121.6600	122.020000	121.220000	121.3517	+0.908%	13,781	+13.745%
2025-10-23	118.6500	120.600000	118.650000	120.2600	+1.577%	10,218	+14.778%
2025-10-22	119.5600	120.200000	117.780000	118.3929	-1.430%	17,921	+16.588%
2025-10-21	118.9200	120.170000	118.790100	120.1101	+0.700%	11,500	+14.921%
2025-10-20	119.0400	119.500000	118.650000	119.2750	+1.081%	20,573	+15.726%
2025-10-17	117.5600	118.270000	117.060000	118.0000	+0.229%	22,733	+16.976%
2025-10-16	119.6500	119.650000	117.400000	117.7300	-1.142%	8,258	+17.245%
2025-10-15	120.3700	120.370000	118.450000	119.0900	-0.050%	12,212	+15.906%
2025-10-14	117.2500	119.910000	117.250000	119.1499	+0.567%	18,144	+15.847%
2025-10-13	117.4300	118.745700	117.230000	118.4783	+2.181%	11,693	+16.504%
2025-10-10	119.6800	119.680000	115.950000	115.9500	-2.731%	18,091	+19.044%
2025-10-09	120.7400	120.740000	118.980000	119.2054	-1.074%	20,360	+15.793%
2025-10-08	119.5000	120.750000	119.236100	120.5000	+1.200%	13,803	+14.549%
2025-10-07	120.5200	120.680000	118.561000	119.0711	-1.242%	7,875	+15.924%
2025-10-06	121.0000	121.170000	120.025400	120.5682	+0.265%	12,464	+14.485%
2025-10-03	120.2400	120.980000	119.820000	120.2500	+0.203%	21,347	+14.788%
2025-10-02	119.8300	120.180000	119.119800	120.0067	+0.265%	12,502	+15.020%
2025-10-01	118.7700	119.820000	118.770000	119.6900	+0.178%	21,819	+15.325%
2025-09-30	119.5400	119.555000	118.575300	119.4779	+0.053%	9,453	+15.529%
2025-09-29	120.3500	120.350000	119.183500	119.4148	-0.216%	10,601	+15.590%
2025-09-26	119.0500	119.673100	118.795000	119.6731	+1.028%	7,877	+15.341%
2025-09-25	118.1300	118.546900	117.860000	118.4550	-0.592%	14,809	+16.527%
2025-09-24	120.4300	120.620000	119.142600	119.1608	-1.063%	16,422	+15.837%
2025-09-23	120.8200	121.520000	120.235000	120.4410	-0.138%	9,081	+14.605%
2025-09-22	120.0400	120.620000	119.680100	120.6074	+0.093%	12,893	+14.447%
2025-09-19	121.4700	121.470000	120.200000	120.4950	-0.516%	10,957	+14.554%
2025-09-18	120.1500	121.250000	120.020100	121.1200	+1.390%	13,727	+13.963%
2025-09-17	119.8700	121.251600	119.270000	119.4600	-0.304%	11,397	+15.547%
2025-09-16	120.1800	120.180000	119.100000	119.8239	-0.240%	12,135	+15.196%
2025-09-15	120.2400	120.915000	120.070000	120.1127	-0.017%	16,905	+14.919%
2025-09-12	121.0300	121.055000	120.132800	120.1328	-0.966%	8,498	+14.900%
2025-09-11	119.6300	121.307500	119.630000	121.3044	+1.769%	13,503	+13.790%
2025-09-10	119.4500	120.219000	118.630000	119.1956	+0.072%	13,753	+15.803%
2025-09-09	120.0700	120.070000	118.793000	119.1100	-0.932%	26,899	+15.886%
2025-09-08	120.7200	120.720000	119.554900	120.2300	-0.002%	25,291	+14.807%
2025-09-05	120.4900	121.290000	119.350000	120.2329	+0.395%	52,039	+14.804%
2025-09-04	117.9400	119.760000	117.940000	119.7600	+1.789%	1,239,835	+15.257%
2025-09-03	117.8700	118.120000	116.980000	117.6550	-0.187%	10,607	+17.319%
2025-09-02	117.0600	117.875200	116.895000	117.8752	-0.322%	12,716	+17.100%
2025-08-29	119.3000	119.300000	117.817300	118.2559	-0.900%	7,581	+16.723%
2025-08-28	119.0500	119.329500	118.610000	119.3295	+0.480%	14,733	+15.673%
2025-08-27	118.0500	118.970000	118.050000	118.7600	+0.588%	20,310	+16.228%
2025-08-26	117.4100	118.350000	117.410000	118.0652	+0.556%	13,610	+16.912%
2025-08-25	117.8900	117.985000	117.412900	117.4129	-0.757%	7,174	+17.561%
2025-08-22	116.0500	118.997600	116.050000	118.3084	+2.406%	13,599	+16.671%
2025-08-21	114.9300	115.590000	114.820000	115.5290	-0.109%	7,007	+19.478%
2025-08-20	116.0100	116.010000	114.990000	115.6550	-0.431%	7,784	+19.348%
2025-08-19	116.3000	116.985000	115.950000	116.1554	-0.193%	9,458	+18.834%
2025-08-18	115.9500	116.379700	115.925000	116.3797	+0.367%	15,998	+18.605%
2025-08-15	116.4700	116.470000	115.860000	115.9547	-0.341%	14,804	+19.040%
2025-08-14	116.7300	116.740000	116.060000	116.3516	-1.542%	21,149	+18.634%
2025-08-13	117.4400	118.173900	116.660000	118.1739	+1.140%	13,000	+16.804%
2025-08-12	114.8200	116.842100	114.820000	116.8421	+2.392%	11,106	+18.136%
2025-08-11	114.7000	115.055700	114.095500	114.1129	-0.442%	15,746	+20.961%
2025-08-08	115.4900	115.560300	114.578800	114.6200	-0.063%	27,111	+20.426%
2025-08-07	116.1300	116.224900	114.270000	114.6922	-0.415%	87,943	+20.350%
2025-08-06	115.6100	115.610000	114.830100	115.1702	-0.260%	30,492	+19.850%
2025-08-05	115.9000	115.900000	114.745800	115.4699	-0.104%	19,294	+19.539%
2025-08-04	115.2200	115.642000	114.720000	115.5902	+1.279%	10,472	+19.415%
2025-08-01	114.2700	114.430000	112.704300	114.1300	-1.264%	18,035	+20.943%
2025-07-31	116.8800	117.280000	115.591000	115.5910	-1.574%	13,092	+19.414%
2025-07-30	117.7600	118.210000	116.615300	117.4400	+0.006%	20,535	+17.534%
2025-07-29	118.0300	118.030000	117.255000	117.4329	-0.227%	20,425	+17.541%
2025-07-28	118.4600	118.460000	117.150000	117.7000	-0.085%	22,612	+17.274%
2025-07-25	116.9300	117.880000	116.610000	117.8000	+1.508%	12,424	+17.175%
2025-07-24	116.4200	116.850000	116.050000	116.0500	-0.746%	19,864	+18.942%
2025-07-23	116.3700	116.930000	116.370000	116.9218	+0.985%	16,158	+18.055%
2025-07-22	115.0000	115.885000	114.866500	115.7816	+1.163%	9,565	+19.218%
2025-07-21	115.6000	115.600000	114.450000	114.4500	-0.711%	16,534	+20.605%
2025-07-18	116.1000	116.100000	115.041100	115.2700	-0.095%	7,043	+19.747%
2025-07-17	114.0800	115.740000	114.080000	115.3800	+0.963%	9,144	+19.633%
2025-07-16	113.7600	114.280000	112.500000	114.2800	+0.484%	9,439	+20.784%
2025-07-15	115.8900	115.890000	113.730000	113.7300	-1.267%	12,855	+21.368%
2025-07-14	114.4900	115.412300	114.490000	115.1900	+0.375%	8,069	+19.830%
2025-07-11	115.2300	115.230000	114.595800	114.7600	-0.962%	14,310	+20.279%
2025-07-10	115.6000	116.500000	115.350000	115.8750	+0.264%	12,977	+19.121%
2025-07-09	115.2000	115.570000	114.800000	115.5700	+0.776%	14,954	+19.436%
2025-07-08	114.6300	115.315300	114.570000	114.6800	+0.236%	9,773	+20.363%
2025-07-07	114.8900	115.500000	114.160000	114.4100	-0.892%	37,425	+20.647%
2025-07-03	114.9000	115.805000	114.900000	115.4400	+0.491%	12,723	+19.570%
2025-07-02	114.1000	114.876000	113.680000	114.8760	+0.928%	24,242	+20.157%
2025-07-01	112.7600	114.530000	112.760000	113.8200	+0.699%	15,583	+21.272%
2025-06-30	113.6200	113.620000	112.688800	113.0300	+0.160%	25,143	+22.120%
2025-06-27	112.7300	113.650000	112.480000	112.8500	+0.436%	21,936	+22.315%
2025-06-26	111.3500	112.520000	111.350000	112.3600	+1.280%	50,923	+22.848%
2025-06-25	112.1900	112.190000	110.940000	110.9400	-0.725%	12,237	+24.420%
2025-06-24	111.4200	112.000000	111.347700	111.7500	+0.941%	12,558	+23.519%
2025-06-23	109.5200	110.707700	108.680000	110.7077	+0.640%	13,495	+24.681%
2025-06-20	110.5400	110.720000	109.290000	110.0040	-0.123%	9,017	+25.479%
2025-06-18	109.9900	110.715600	109.871200	110.1400	+0.695%	11,799	+25.324%
2025-06-17	109.2000	110.349900	109.200000	109.3800	-0.762%	33,127	+26.195%
2025-06-16	109.9300	110.970000	109.930000	110.2200	+1.135%	17,604	+25.233%
2025-06-13	109.8400	110.443500	108.770000	108.9828	-1.860%	9,526	+26.655%
2025-06-12	110.1300	111.160000	110.130000	111.0480	+0.097%	21,841	+24.299%
2025-06-11	111.4900	111.810000	110.580000	110.9400	-0.350%	13,632	+24.420%
2025-06-10	111.7900	111.990000	111.149400	111.3300	-0.179%	13,658	+23.985%
2025-06-09	111.8800	112.123600	111.220000	111.5300	-0.036%	16,010	+23.762%
2025-06-06	111.6600	111.961500	111.290000	111.5700	+0.859%	14,008	+23.718%
2025-06-05	110.9800	111.570000	110.240000	110.6200	-0.234%	9,422	+24.780%
2025-06-04	111.1000	111.520000	110.880000	110.8800	+0.163%	7,373	+24.488%
2025-06-03	109.4700	111.070000	109.470000	110.7000	+1.253%	12,697	+24.690%
2025-06-02	109.2700	109.440000	108.165000	109.3300	-0.435%	13,460	+26.253%
2025-05-30	109.2100	109.890000	108.660100	109.8073	+0.016%	8,444	+25.704%
2025-05-29	110.6300	110.630000	109.210000	109.7900	+0.485%	8,010	+25.724%
2025-05-28	110.9700	110.980000	109.260000	109.2600	-1.399%	12,344	+26.334%
2025-05-27	110.3900	110.959900	109.500000	110.8100	+1.838%	10,977	+24.566%
2025-05-23	106.9000	109.000000	106.900000	108.8100	-0.053%	11,998	+26.856%
2025-05-22	108.8600	109.490000	108.300000	108.8675	-0.182%	14,173	+26.789%
2025-05-21	110.7100	110.850000	109.000000	109.0657	-2.325%	13,461	+26.559%
2025-05-20	111.9800	112.133800	111.500100	111.6619	-0.311%	4,953	+23.616%
2025-05-19	110.8900	112.230000	110.890000	112.0100	-0.542%	7,292	+23.232%
2025-05-16	111.6100	112.620000	111.040000	112.6200	+1.268%	17,031	+22.564%
2025-05-15	110.4900	111.210000	110.067000	111.2100	-0.018%	10,405	+24.118%
2025-05-14	111.4000	111.479900	110.990700	111.2300	-0.108%	14,002	+24.096%
2025-05-13	111.1000	111.710000	110.850000	111.3500	+0.769%	39,859	+23.962%
2025-05-12	110.6300	110.827000	109.724800	110.5000	+3.610%	17,863	+24.916%
2025-05-09	107.3700	107.460000	106.483700	106.6500	-0.476%	15,008	+29.425%
2025-05-08	106.9900	107.887700	106.298100	107.1604	+1.295%	9,851	+28.809%
2025-05-07	105.9200	106.238600	105.200000	105.7900	+0.332%	39,475	+30.477%
2025-05-06	105.1700	106.361200	105.130100	105.4400	-1.032%	17,390	+30.910%
2025-05-05	105.6300	107.000000	105.630000	106.5400	+0.122%	15,752	+29.559%
2025-05-02	105.0000	106.720000	105.000000	106.4100	+2.742%	17,153	+29.717%
2025-05-01	103.6000	104.740000	103.425000	103.5700	+0.641%	32,995	+33.274%
2025-04-30	101.2400	103.130000	100.920000	102.9100	-0.252%	16,094	+34.129%
2025-04-29	102.1300	103.451700	101.761500	103.1700	+0.979%	12,955	+33.791%
2025-04-28	102.2600	102.840000	101.090000	102.1700	+0.334%	56,440	+35.100%
2025-04-25	101.6300	102.165000	101.350000	101.8300	-0.372%	24,748	+35.551%
2025-04-24	100.4000	102.450000	100.400000	102.2100	+2.016%	15,494	+35.047%
2025-04-23	101.2400	102.910000	99.750000	100.1900	+2.068%	23,150	+37.770%
2025-04-22	97.0900	98.361256	96.850000	98.1600	+2.207%	28,657	+40.619%
2025-04-21	97.4200	97.500000	94.950100	96.0400	-2.408%	20,532	+43.723%
2025-04-17	98.2500	99.020000	97.730000	98.4100	+0.572%	32,485	+40.262%
2025-04-16	98.4200	98.894600	96.520000	97.8500	-1.430%	24,403	+41.065%
2025-04-15	99.2600	100.100000	98.988500	99.2700	+0.202%	25,659	+39.047%
2025-04-14	100.1300	100.130000	97.845000	99.0700	+0.941%	69,337	+39.328%
2025-04-11	96.2000	98.460000	94.990000	98.1467	+1.234%	33,246	+40.638%
2025-04-10	97.8200	98.220000	94.190000	96.9500	-3.896%	98,368	+42.374%
2025-04-09	90.5800	101.355000	90.540000	100.8800	+10.239%	120,697	+36.828%
2025-04-08	97.0800	97.080000	90.420000	91.5100	-1.929%	95,196	+50.838%
2025-04-07	90.4100	97.234900	89.230000	93.3100	-0.924%	154,732	+47.928%