IVOO
Vanguard S&P Mid-Cap 400 ETF
stockNYSEETF
Market OpenOct 5, 2026 10:33:45 AM EDT
124.52USD+0.217%(+0.27)21,413
124.38Bid124.56Ask0.18SpreadIVOO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 123.99 | 124.52 | 123.75 | 124.52 | +0.217% | 21,413 | 0.000% |
| 2026-10-02 | 124.18 | 124.86 | 124.09 | 124.25 | +0.959% | 87,405 | +0.217% |
| 2026-10-01 | 121.80 | 123.20 | 121.11 | 123.07 | +1.076% | 108,189 | +1.178% |
| 2026-09-30 | 122.91 | 122.91 | 121.76 | 121.76 | -0.612% | 100,763 | +2.267% |
| 2026-09-29 | 122.72 | 122.72 | 121.80 | 122.51 | -0.098% | 42,493 | +1.641% |
| 2026-09-28 | 122.87 | 123.02 | 122.03 | 122.63 | -0.721% | 65,149 | +1.541% |
| 2026-09-25 | 123.45 | 123.73 | 122.75 | 123.52 | +0.341% | 64,408 | +0.810% |
| 2026-09-24 | 123.29 | 123.56 | 122.50 | 123.10 | -0.429% | 147,029 | +1.154% |
| 2026-09-23 | 124.07 | 124.52 | 123.59 | 123.63 | -0.866% | 90,890 | +0.720% |
| 2026-09-22 | 125.07 | 125.19 | 124.38 | 124.71 | +0.265% | 149,145 | -0.152% |
| 2026-09-21 | 124.78 | 124.81 | 123.97 | 124.38 | +0.339% | 152,329 | +0.113% |
| 2026-09-18 | 124.65 | 124.65 | 123.48 | 123.96 | -0.274% | 68,237 | +0.452% |
| 2026-09-17 | 125.26 | 125.26 | 124.23 | 124.30 | +0.542% | 55,900 | +0.177% |
| 2026-09-16 | 124.59 | 125.06 | 122.58 | 123.63 | -0.563% | 122,662 | +0.720% |
| 2026-09-15 | 125.00 | 125.03 | 124.14 | 124.33 | -0.432% | 73,810 | +0.153% |
| 2026-09-14 | 125.14 | 125.46 | 124.76 | 124.87 | -0.913% | 57,546 | -0.280% |
| 2026-09-11 | 126.10 | 126.38 | 125.60 | 126.02 | +0.808% | 67,742 | -1.190% |
| 2026-09-10 | 125.50 | 125.79 | 124.84 | 125.01 | -0.935% | 60,621 | -0.392% |
| 2026-09-09 | 127.20 | 127.36 | 126.08 | 126.19 | -1.074% | 130,025 | -1.323% |
| 2026-09-08 | 128.58 | 128.58 | 127.50 | 127.56 | -0.646% | 71,105 | -2.383% |
| 2026-09-04 | 127.69 | 128.67 | 127.59 | 128.39 | +0.164% | 44,352 | -3.014% |
| 2026-09-03 | 127.75 | 128.19 | 126.97 | 128.18 | +0.842% | 68,503 | -2.855% |
| 2026-09-02 | 126.46 | 127.23 | 126.38 | 127.11 | +0.681% | 51,337 | -2.038% |
| 2026-09-01 | 127.00 | 127.10 | 125.98 | 126.25 | -1.027% | 55,987 | -1.370% |
| 2026-08-31 | 128.10 | 128.15 | 127.26 | 127.56 | -0.507% | 52,774 | -2.383% |
| 2026-08-28 | 129.88 | 130.10 | 128.17 | 128.21 | -1.164% | 70,103 | -2.878% |
| 2026-08-27 | 129.90 | 129.91 | 129.19 | 129.72 | +0.031% | 62,330 | -4.009% |
| 2026-08-26 | 128.64 | 130.03 | 128.64 | 129.68 | +0.621% | 73,222 | -3.979% |
| 2026-08-25 | 129.49 | 129.49 | 128.48 | 128.88 | -0.047% | 79,081 | -3.383% |
| 2026-08-24 | 129.78 | 129.78 | 128.60 | 128.94 | -0.762% | 73,717 | -3.428% |
| 2026-08-21 | 130.15 | 130.15 | 129.39 | 129.93 | +0.487% | 55,724 | -4.164% |
| 2026-08-20 | 129.62 | 130.39 | 129.23 | 129.30 | -0.775% | 63,569 | -3.697% |
| 2026-08-19 | 131.72 | 131.72 | 130.18 | 130.31 | -0.306% | 66,163 | -4.443% |
| 2026-08-18 | 132.24 | 132.34 | 130.70 | 130.71 | -1.596% | 66,323 | -4.736% |
| 2026-08-17 | 132.91 | 133.07 | 132.61 | 132.83 | -0.188% | 108,600 | -6.256% |
| 2026-08-14 | 132.71 | 133.14 | 132.34 | 133.08 | +0.339% | 115,232 | -6.432% |
| 2026-08-13 | 132.48 | 132.81 | 132.15 | 132.63 | +0.371% | 100,837 | -6.115% |
| 2026-08-12 | 132.41 | 132.41 | 131.50 | 132.14 | +0.418% | 81,830 | -5.767% |
| 2026-08-11 | 131.49 | 132.24 | 131.49 | 131.59 | +0.259% | 60,362 | -5.373% |
| 2026-08-10 | 131.54 | 131.66 | 131.08 | 131.25 | -0.327% | 57,851 | -5.128% |
| 2026-08-07 | 131.01 | 131.88 | 130.83 | 131.68 | +1.378% | 68,281 | -5.437% |
| 2026-08-06 | 130.34 | 131.26 | 129.86 | 129.89 | -0.299% | 77,502 | -4.134% |
| 2026-08-05 | 131.43 | 131.78 | 130.28 | 130.28 | -0.663% | 69,040 | -4.421% |
| 2026-08-04 | 129.46 | 131.35 | 129.03 | 131.15 | +1.801% | 67,288 | -5.055% |
| 2026-08-03 | 127.45 | 128.86 | 127.44 | 128.83 | +1.154% | 104,430 | -3.345% |
| 2026-07-31 | 128.15 | 128.15 | 126.60 | 127.36 | -0.078% | 45,511 | -2.230% |
| 2026-07-30 | 127.61 | 127.61 | 126.11 | 127.46 | +0.807% | 80,495 | -2.307% |
| 2026-07-29 | 128.23 | 128.31 | 126.30 | 126.44 | -1.725% | 59,592 | -1.519% |
| 2026-07-28 | 128.46 | 128.81 | 127.91 | 128.66 | +0.047% | 53,910 | -3.218% |
| 2026-07-27 | 129.06 | 129.74 | 127.80 | 128.60 | +0.304% | 92,263 | -3.173% |
| 2026-07-24 | 128.26 | 129.14 | 127.88 | 128.21 | +0.447% | 69,824 | -2.878% |
| 2026-07-23 | 127.30 | 128.16 | 126.90 | 127.64 | -0.382% | 79,857 | -2.444% |
| 2026-07-22 | 127.95 | 128.78 | 127.95 | 128.13 | -0.016% | 83,970 | -2.817% |
| 2026-07-21 | 127.51 | 128.24 | 127.07 | 128.15 | +1.049% | 96,428 | -2.833% |
| 2026-07-20 | 128.42 | 128.42 | 126.82 | 126.82 | -0.806% | 64,086 | -1.814% |
| 2026-07-17 | 127.46 | 128.51 | 127.22 | 127.85 | -0.653% | 68,989 | -2.605% |
| 2026-07-16 | 127.38 | 129.05 | 127.29 | 128.69 | +0.516% | 69,652 | -3.240% |
| 2026-07-15 | 128.36 | 128.66 | 127.37 | 128.03 | +0.070% | 51,818 | -2.742% |
| 2026-07-14 | 128.38 | 128.79 | 127.62 | 127.94 | +0.463% | 58,018 | -2.673% |
| 2026-07-13 | 127.75 | 128.19 | 127.08 | 127.35 | -0.547% | 70,126 | -2.222% |
| 2026-07-10 | 128.44 | 128.44 | 127.23 | 128.05 | -0.016% | 70,936 | -2.757% |
| 2026-07-09 | 127.41 | 128.81 | 127.41 | 128.07 | +1.273% | 76,018 | -2.772% |
| 2026-07-08 | 126.90 | 126.94 | 125.46 | 126.46 | -0.994% | 70,187 | -1.534% |
| 2026-07-07 | 128.90 | 128.90 | 127.48 | 127.73 | -1.122% | 98,495 | -2.513% |
| 2026-07-06 | 128.97 | 129.52 | 128.97 | 129.18 | +0.396% | 77,368 | -3.607% |
| 2026-07-02 | 129.95 | 130.62 | 127.50 | 128.67 | -0.487% | 68,588 | -3.225% |
| 2026-07-01 | 130.04 | 130.54 | 129.07 | 129.30 | -0.844% | 317,179 | -3.697% |
| 2026-06-30 | 129.66 | 130.60 | 129.23 | 130.40 | +0.695% | 90,653 | -4.509% |
| 2026-06-29 | 129.28 | 129.51 | 127.99 | 129.50 | +0.395% | 101,859 | -3.846% |
| 2026-06-26 | 128.73 | 129.40 | 128.14 | 128.99 | -0.271% | 147,292 | -3.465% |
| 2026-06-25 | 129.24 | 130.45 | 128.79 | 129.34 | +0.881% | 107,871 | -3.727% |
| 2026-06-24 | 127.64 | 129.01 | 127.64 | 128.21 | +0.337% | 45,887 | -2.878% |
| 2026-06-23 | 127.21 | 128.75 | 127.01 | 127.78 | -1.007% | 83,968 | -2.551% |
| 2026-06-22 | 128.87 | 129.30 | 128.60 | 129.08 | +0.428% | 88,445 | -3.533% |
| 2026-06-18 | 128.38 | 128.63 | 127.60 | 128.53 | +1.069% | 48,990 | -3.120% |
| 2026-06-17 | 128.85 | 129.85 | 127.00 | 127.17 | -1.266% | 63,128 | -2.084% |
| 2026-06-16 | 129.49 | 130.16 | 128.65 | 128.80 | -0.333% | 87,665 | -3.323% |
| 2026-06-15 | 130.42 | 130.42 | 128.98 | 129.23 | +0.388% | 120,093 | -3.645% |
| 2026-06-12 | 128.25 | 129.30 | 127.58 | 128.73 | +0.783% | 57,556 | -3.270% |
| 2026-06-11 | 125.55 | 127.83 | 125.37 | 127.73 | +2.528% | 84,070 | -2.513% |
| 2026-06-10 | 126.12 | 127.31 | 124.58 | 124.58 | -1.409% | 62,579 | -0.048% |
| 2026-06-09 | 126.41 | 127.89 | 123.88 | 126.36 | +0.733% | 116,377 | -1.456% |
| 2026-06-08 | 126.12 | 126.32 | 125.36 | 125.44 | +0.240% | 46,742 | -0.733% |
| 2026-06-05 | 126.88 | 126.88 | 124.77 | 125.14 | -1.982% | 57,321 | -0.495% |
| 2026-06-04 | 127.28 | 127.97 | 127.00 | 127.67 | +0.362% | 55,959 | -2.467% |
| 2026-06-03 | 126.79 | 127.49 | 126.40 | 127.21 | -0.016% | 62,949 | -2.115% |
| 2026-06-02 | 125.86 | 127.28 | 125.77 | 127.23 | +0.856% | 60,473 | -2.130% |
| 2026-06-01 | 125.66 | 126.46 | 125.13 | 126.15 | -0.055% | 66,969 | -1.292% |
| 2026-05-29 | 126.07 | 126.59 | 125.83 | 126.22 | +0.151% | 51,708 | -1.347% |
| 2026-05-28 | 125.50 | 126.44 | 124.84 | 126.03 | +0.103% | 45,951 | -1.198% |
| 2026-05-27 | 126.58 | 126.70 | 125.80 | 125.90 | -0.380% | 58,868 | -1.096% |
| 2026-05-26 | 125.52 | 126.38 | 125.14 | 126.38 | +1.567% | 60,366 | -1.472% |
| 2026-05-22 | 124.05 | 124.63 | 123.63 | 124.43 | +0.876% | 46,683 | +0.072% |
| 2026-05-21 | 122.51 | 123.74 | 121.77 | 123.35 | +0.089% | 82,089 | +0.949% |
| 2026-05-20 | 121.62 | 123.26 | 120.72 | 123.24 | +1.952% | 83,292 | +1.039% |
| 2026-05-19 | 121.55 | 121.68 | 120.53 | 120.88 | -0.983% | 77,957 | +3.011% |
| 2026-05-18 | 122.71 | 123.10 | 121.74 | 122.08 | -0.115% | 90,076 | +1.999% |
| 2026-05-15 | 123.47 | 123.47 | 122.09 | 122.22 | -1.634% | 41,173 | +1.882% |
| 2026-05-14 | 124.41 | 124.84 | 123.96 | 124.25 | +0.388% | 64,723 | +0.217% |
| 2026-05-13 | 124.32 | 124.32 | 123.14 | 123.77 | -0.218% | 75,436 | +0.606% |
| 2026-05-12 | 124.64 | 124.64 | 122.66 | 124.04 | -0.689% | 64,093 | +0.387% |
| 2026-05-11 | 125.37 | 125.41 | 124.69 | 124.90 | -0.279% | 67,584 | -0.304% |
| 2026-05-08 | 125.57 | 125.57 | 124.78 | 125.25 | +0.433% | 47,180 | -0.583% |
| 2026-05-07 | 127.08 | 127.08 | 124.61 | 124.71 | -1.267% | 64,451 | -0.152% |
| 2026-05-06 | 125.62 | 126.44 | 125.36 | 126.31 | +1.830% | 139,840 | -1.417% |
| 2026-05-05 | 123.33 | 124.17 | 122.86 | 124.04 | +1.307% | 77,793 | +0.387% |
| 2026-05-04 | 122.82 | 123.61 | 121.95 | 122.44 | -0.577% | 81,913 | +1.699% |
| 2026-05-01 | 123.63 | 123.63 | 122.99 | 123.15 | -0.024% | 79,999 | +1.112% |
| 2026-04-30 | 121.55 | 123.29 | 121.55 | 123.18 | +1.667% | 52,057 | +1.088% |
| 2026-04-29 | 122.06 | 122.06 | 120.64 | 121.16 | -0.689% | 108,526 | +2.773% |
| 2026-04-28 | 123.10 | 123.22 | 121.69 | 122.00 | -0.998% | 107,008 | +2.066% |
| 2026-04-27 | 123.38 | 123.75 | 122.94 | 123.23 | +0.016% | 67,751 | +1.047% |
| 2026-04-24 | 123.41 | 123.83 | 122.68 | 123.21 | +0.236% | 78,959 | +1.063% |
| 2026-04-23 | 122.94 | 123.51 | 121.66 | 122.92 | -0.041% | 73,509 | +1.302% |
| 2026-04-22 | 124.73 | 124.73 | 122.65 | 122.97 | -0.389% | 85,530 | +1.260% |
| 2026-04-21 | 124.51 | 125.30 | 123.12 | 123.45 | -0.580% | 81,810 | +0.867% |
| 2026-04-20 | 123.09 | 124.21 | 123.09 | 124.17 | +0.591% | 71,405 | +0.282% |
| 2026-04-17 | 122.20 | 124.10 | 122.14 | 123.44 | +2.042% | 66,157 | +0.875% |
| 2026-04-16 | 120.99 | 121.54 | 120.64 | 120.97 | +0.149% | 41,377 | +2.935% |
| 2026-04-15 | 121.14 | 121.33 | 120.48 | 120.79 | -0.264% | 73,595 | +3.088% |
| 2026-04-14 | 120.96 | 121.41 | 120.65 | 121.11 | +0.473% | 70,836 | +2.816% |
| 2026-04-13 | 118.78 | 120.57 | 118.70 | 120.54 | +1.099% | 91,160 | +3.302% |
| 2026-04-10 | 119.86 | 119.96 | 119.06 | 119.23 | -0.334% | 203,051 | +4.437% |
| 2026-04-09 | 118.85 | 120.06 | 118.75 | 119.63 | +0.251% | 74,707 | +4.088% |
| 2026-04-08 | 119.23 | 120.03 | 119.01 | 119.33 | +2.826% | 84,041 | +4.349% |
| 2026-04-07 | 115.50 | 116.57 | 115.33 | 116.05 | +0.199% | 81,294 | +7.299% |
| 2026-04-06 | 115.24 | 115.89 | 114.82 | 115.82 | +0.399% | 78,809 | +7.512% |
| 2026-04-02 | 113.57 | 115.96 | 113.22 | 115.36 | +0.113% | 109,731 | +7.940% |
| 2026-04-01 | 115.02 | 116.04 | 115.01 | 115.23 | +0.796% | 63,444 | +8.062% |
| 2026-03-31 | 112.42 | 114.68 | 112.16 | 114.32 | +2.972% | 135,415 | +8.922% |
| 2026-03-30 | 113.07 | 113.07 | 110.68 | 111.02 | -0.804% | 64,103 | +12.160% |
| 2026-03-27 | 113.23 | 113.31 | 111.71 | 111.92 | -1.617% | 68,849 | +11.258% |
| 2026-03-26 | 114.30 | 115.55 | 113.70 | 113.76 | -1.506% | 108,268 | +9.459% |
| 2026-03-25 | 115.75 | 116.05 | 114.22 | 115.50 | +0.926% | 122,099 | +7.810% |
| 2026-03-24 | 112.76 | 114.91 | 112.62 | 114.44 | +0.474% | 109,368 | +8.808% |
| 2026-03-23 | 114.00 | 115.65 | 113.47 | 113.90 | +1.887% | 73,453 | +9.324% |
| 2026-03-20 | 113.99 | 113.99 | 111.00 | 111.79 | -2.256% | 100,470 | +11.387% |
| 2026-03-19 | 112.76 | 114.93 | 112.75 | 114.37 | +0.245% | 74,599 | +8.875% |
| 2026-03-18 | 114.75 | 115.47 | 114.05 | 114.09 | -0.886% | 65,648 | +9.142% |
| 2026-03-17 | 114.72 | 115.69 | 114.72 | 115.11 | +0.850% | 47,267 | +8.175% |
| 2026-03-16 | 114.55 | 115.34 | 114.10 | 114.14 | +0.777% | 113,919 | +9.094% |
| 2026-03-13 | 114.20 | 114.73 | 113.00 | 113.26 | -0.141% | 119,079 | +9.942% |
| 2026-03-12 | 114.60 | 114.78 | 113.42 | 113.42 | -2.089% | 69,547 | +9.787% |
| 2026-03-11 | 115.72 | 116.37 | 115.07 | 115.84 | -0.233% | 106,601 | +7.493% |
| 2026-03-10 | 116.60 | 118.08 | 116.02 | 116.11 | -0.506% | 84,291 | +7.243% |
| 2026-03-09 | 114.58 | 116.87 | 112.94 | 116.70 | +0.987% | 107,855 | +6.701% |
| 2026-03-06 | 116.46 | 116.46 | 115.00 | 115.56 | -2.357% | 132,903 | +7.754% |
| 2026-03-05 | 119.00 | 119.91 | 117.50 | 118.35 | -1.350% | 87,942 | +5.213% |
| 2026-03-04 | 120.62 | 120.78 | 119.19 | 119.97 | -0.033% | 60,557 | +3.793% |
| 2026-03-03 | 119.38 | 120.53 | 117.27 | 120.01 | -1.728% | 129,814 | +3.758% |
| 2026-03-02 | 120.23 | 122.35 | 120.03 | 122.12 | +0.876% | 98,167 | +1.965% |
| 2026-02-27 | 120.64 | 121.10 | 120.02 | 121.06 | -0.811% | 59,253 | +2.858% |
| 2026-02-26 | 121.90 | 122.12 | 120.84 | 122.05 | +0.337% | 116,291 | +2.024% |
| 2026-02-25 | 121.99 | 121.99 | 120.69 | 121.64 | +0.396% | 85,368 | +2.368% |
| 2026-02-24 | 120.10 | 121.27 | 120.10 | 121.16 | +0.983% | 49,465 | +2.773% |
| 2026-02-23 | 121.68 | 121.82 | 119.40 | 119.98 | -1.736% | 64,256 | +3.784% |
| 2026-02-20 | 121.04 | 122.74 | 121.00 | 122.10 | +0.618% | 70,137 | +1.982% |
| 2026-02-19 | 120.96 | 121.41 | 120.61 | 121.35 | -0.033% | 54,538 | +2.612% |
| 2026-02-18 | 120.95 | 122.19 | 120.59 | 121.39 | +0.463% | 96,361 | +2.578% |
| 2026-02-17 | 120.58 | 121.10 | 119.39 | 120.83 | +0.174% | 134,430 | +3.054% |
| 2026-02-13 | 119.68 | 121.30 | 118.82 | 120.62 | +0.903% | 82,441 | +3.233% |
| 2026-02-12 | 122.06 | 122.69 | 119.00 | 119.54 | -1.410% | 75,595 | +4.166% |
| 2026-02-11 | 122.17 | 122.58 | 120.62 | 121.25 | -0.280% | 101,531 | +2.697% |
| 2026-02-10 | 121.67 | 122.09 | 121.34 | 121.59 | -0.041% | 106,435 | +2.410% |
| 2026-02-09 | 121.32 | 121.92 | 120.87 | 121.64 | +0.107% | 57,674 | +2.368% |
| 2026-02-06 | 119.19 | 121.59 | 119.12 | 121.51 | +3.167% | 102,698 | +2.477% |
| 2026-02-05 | 117.43 | 118.72 | 117.28 | 117.78 | -0.507% | 80,231 | +5.723% |
| 2026-02-04 | 118.14 | 119.02 | 116.94 | 118.38 | +0.706% | 107,292 | +5.187% |
| 2026-02-03 | 117.66 | 118.30 | 116.45 | 117.55 | +0.188% | 140,351 | +5.929% |
| 2026-02-02 | 116.02 | 117.67 | 116.02 | 117.33 | +0.825% | 165,995 | +6.128% |
| 2026-01-30 | 116.67 | 117.51 | 115.61 | 116.37 | -0.886% | 55,823 | +7.004% |
| 2026-01-29 | 118.08 | 118.23 | 116.09 | 117.41 | -0.179% | 112,555 | +6.056% |
| 2026-01-28 | 118.19 | 118.30 | 117.35 | 117.62 | -0.237% | 151,665 | +5.866% |
| 2026-01-27 | 118.08 | 118.08 | 117.48 | 117.90 | +0.059% | 69,547 | +5.615% |
| 2026-01-26 | 118.05 | 118.63 | 117.61 | 117.83 | -0.076% | 60,609 | +5.678% |
| 2026-01-23 | 118.97 | 119.04 | 117.56 | 117.92 | -0.991% | 124,450 | +5.597% |
| 2026-01-22 | 119.90 | 120.27 | 118.94 | 119.10 | -0.034% | 76,495 | +4.551% |
| 2026-01-21 | 117.97 | 119.61 | 117.84 | 119.14 | +1.855% | 138,572 | +4.516% |
| 2026-01-20 | 117.22 | 118.11 | 116.81 | 116.97 | -1.366% | 90,962 | +6.455% |
| 2026-01-16 | 118.95 | 119.14 | 118.27 | 118.59 | -0.345% | 73,756 | +5.000% |
| 2026-01-15 | 118.26 | 119.39 | 118.26 | 119.00 | +1.190% | 73,039 | +4.639% |
| 2026-01-14 | 117.37 | 117.82 | 116.97 | 117.60 | +0.136% | 124,967 | +5.884% |
| 2026-01-13 | 117.61 | 117.89 | 117.00 | 117.44 | +0.213% | 44,847 | +6.029% |
| 2026-01-12 | 116.57 | 117.30 | 116.26 | 117.19 | +0.162% | 53,246 | +6.255% |
| 2026-01-09 | 116.43 | 117.18 | 116.17 | 117.00 | +0.793% | 113,046 | +6.427% |
| 2026-01-08 | 115.35 | 116.25 | 115.19 | 116.08 | +0.433% | 256,103 | +7.271% |
| 2026-01-07 | 116.51 | 116.51 | 115.37 | 115.58 | -0.756% | 63,931 | +7.735% |
| 2026-01-06 | 114.53 | 116.54 | 114.26 | 116.46 | +1.446% | 256,319 | +6.921% |
| 2026-01-05 | 113.68 | 115.15 | 113.68 | 114.80 | +1.297% | 70,916 | +8.467% |
| 2026-01-02 | 112.37 | 113.45 | 111.86 | 113.33 | +1.369% | 74,853 | +9.874% |
| 2025-12-31 | 112.94 | 112.94 | 111.77 | 111.80 | -1.062% | 49,615 | +11.377% |
| 2025-12-30 | 113.55 | 113.55 | 112.92 | 113.00 | -0.326% | 114,209 | +10.195% |
| 2025-12-29 | 113.71 | 114.04 | 113.08 | 113.37 | -0.614% | 105,678 | +9.835% |
| 2025-12-26 | 114.11 | 114.11 | 113.65 | 114.07 | +0.114% | 58,041 | +9.161% |
| 2025-12-24 | 113.82 | 114.29 | 113.70 | 113.94 | +0.061% | 53,025 | +9.286% |
| 2025-12-23 | 113.87 | 114.28 | 113.55 | 113.87 | -0.289% | 71,710 | +9.353% |
| 2025-12-22 | 113.80 | 114.47 | 113.75 | 114.20 | +0.475% | 94,078 | +9.037% |
| 2025-12-19 | 113.04 | 113.81 | 113.00 | 113.66 | +0.825% | 56,059 | +9.555% |
| 2025-12-18 | 113.25 | 113.70 | 112.50 | 112.73 | +0.454% | 34,720 | +10.459% |
| 2025-12-17 | 113.03 | 113.69 | 112.07 | 112.22 | -0.417% | 71,359 | +10.961% |
| 2025-12-16 | 113.40 | 113.58 | 112.18 | 112.69 | -0.644% | 38,087 | +10.498% |
| 2025-12-15 | 114.31 | 114.32 | 113.15 | 113.42 | -0.202% | 91,832 | +9.787% |
| 2025-12-12 | 115.32 | 115.34 | 113.35 | 113.65 | -1.328% | 45,066 | +9.564% |
| 2025-12-11 | 113.91 | 115.27 | 113.90 | 115.18 | +1.026% | 106,539 | +8.109% |
| 2025-12-10 | 111.97 | 114.31 | 111.97 | 114.01 | +1.895% | 57,333 | +9.218% |
| 2025-12-09 | 111.69 | 112.81 | 111.69 | 111.89 | -0.071% | 55,441 | +11.288% |
| 2025-12-08 | 112.74 | 112.74 | 111.85 | 111.97 | -0.551% | 69,594 | +11.208% |
| 2025-12-05 | 112.63 | 113.16 | 112.34 | 112.59 | +0.084% | 72,222 | +10.596% |
| 2025-12-04 | 111.86 | 112.83 | 111.86 | 112.50 | +0.451% | 46,177 | +10.689% |
| 2025-12-03 | 111.10 | 112.08 | 111.08 | 111.99 | +0.738% | 45,931 | +11.188% |
| 2025-12-02 | 112.12 | 112.12 | 111.16 | 111.17 | -0.412% | 66,259 | +12.009% |
| 2025-12-01 | 111.21 | 112.39 | 111.21 | 111.63 | -0.561% | 46,048 | +11.547% |
| 2025-11-28 | 111.92 | 112.32 | 111.63 | 112.26 | +0.546% | 32,550 | +10.921% |
| 2025-11-26 | 111.04 | 112.38 | 110.96 | 111.65 | +0.595% | 47,205 | +11.527% |
| 2025-11-25 | 108.96 | 111.07 | 108.96 | 110.99 | +1.863% | 51,216 | +12.190% |
| 2025-11-24 | 108.09 | 109.23 | 107.91 | 108.96 | +0.973% | 73,242 | +14.280% |
| 2025-11-21 | 105.78 | 108.46 | 105.70 | 107.91 | +2.401% | 67,770 | +15.392% |
| 2025-11-20 | 108.39 | 108.77 | 105.29 | 105.38 | -1.532% | 90,340 | +18.163% |
| 2025-11-19 | 106.98 | 107.56 | 106.56 | 107.02 | +0.103% | 62,023 | +16.352% |
| 2025-11-18 | 106.09 | 107.39 | 105.88 | 106.91 | +0.328% | 259,206 | +16.472% |
| 2025-11-17 | 108.36 | 108.61 | 106.24 | 106.56 | -1.878% | 68,075 | +16.854% |
| 2025-11-14 | 107.58 | 109.20 | 107.58 | 108.60 | -0.175% | 60,226 | +14.659% |
| 2025-11-13 | 110.43 | 110.74 | 108.56 | 108.79 | -1.885% | 106,466 | +14.459% |
| 2025-11-12 | 110.80 | 111.49 | 110.80 | 110.88 | +0.341% | 56,947 | +12.302% |
| 2025-11-11 | 110.34 | 110.85 | 110.09 | 110.50 | +0.012% | 30,135 | +12.685% |
| 2025-11-10 | 110.78 | 110.88 | 109.60 | 110.49 | +0.638% | 60,933 | +12.698% |
| 2025-11-07 | 107.81 | 109.79 | 107.81 | 109.79 | +1.096% | 58,841 | +13.417% |
| 2025-11-06 | 109.69 | 109.95 | 108.21 | 108.60 | -0.930% | 101,140 | +14.659% |
| 2025-11-05 | 109.06 | 110.29 | 109.05 | 109.62 | +0.670% | 40,359 | +13.592% |
| 2025-11-04 | 108.38 | 109.24 | 108.38 | 108.89 | -0.838% | 58,598 | +14.354% |
| 2025-11-03 | 109.78 | 109.81 | 108.50 | 109.81 | -0.082% | 60,665 | +13.396% |
| 2025-10-31 | 109.42 | 110.03 | 109.10 | 109.90 | +0.613% | 57,198 | +13.303% |
| 2025-10-30 | 109.59 | 110.68 | 109.20 | 109.23 | -1.078% | 55,824 | +13.998% |
| 2025-10-29 | 110.70 | 111.63 | 109.90 | 110.42 | -0.603% | 79,406 | +12.769% |
| 2025-10-28 | 112.02 | 112.02 | 110.98 | 111.09 | -0.883% | 79,389 | +12.089% |
| 2025-10-27 | 112.60 | 112.61 | 111.77 | 112.08 | +0.376% | 85,585 | +11.099% |
| 2025-10-24 | 112.19 | 112.26 | 111.66 | 111.66 | +0.604% | 72,290 | +11.517% |
| 2025-10-23 | 109.94 | 111.22 | 109.94 | 110.99 | +1.305% | 61,444 | +12.190% |
| 2025-10-22 | 110.80 | 110.90 | 109.08 | 109.56 | -1.137% | 75,171 | +13.655% |
| 2025-10-21 | 110.40 | 111.17 | 110.00 | 110.82 | +0.408% | 52,837 | +12.362% |
| 2025-10-20 | 109.95 | 110.55 | 109.84 | 110.37 | +1.155% | 50,778 | +12.821% |
| 2025-10-17 | 108.68 | 109.23 | 108.33 | 109.11 | +0.266% | 53,820 | +14.123% |
| 2025-10-16 | 110.44 | 110.44 | 108.43 | 108.82 | -1.225% | 83,765 | +14.427% |
| 2025-10-15 | 110.83 | 111.33 | 109.33 | 110.17 | +0.091% | 66,985 | +13.025% |
| 2025-10-14 | 107.96 | 110.64 | 107.96 | 110.07 | +0.945% | 80,141 | +13.128% |
| 2025-10-13 | 108.43 | 109.42 | 108.22 | 109.04 | +1.935% | 54,401 | +14.197% |
| 2025-10-10 | 110.30 | 110.49 | 106.94 | 106.97 | -2.861% | 92,538 | +16.406% |
| 2025-10-09 | 111.23 | 111.53 | 109.88 | 110.12 | -1.042% | 55,746 | +13.077% |
| 2025-10-08 | 110.77 | 111.47 | 110.27 | 111.28 | +0.953% | 53,909 | +11.898% |
| 2025-10-07 | 111.71 | 111.71 | 109.87 | 110.23 | -1.104% | 62,632 | +12.964% |
| 2025-10-06 | 111.90 | 111.95 | 111.16 | 111.46 | +0.198% | 105,157 | +11.717% |
| 2025-10-03 | 111.33 | 111.93 | 111.10 | 111.24 | +0.298% | 46,436 | +11.938% |
| 2025-10-02 | 110.80 | 111.04 | 110.06 | 110.91 | +0.154% | 63,800 | +12.271% |
| 2025-10-01 | 110.01 | 110.87 | 110.01 | 110.74 | +0.326% | 48,796 | +12.444% |
| 2025-09-30 | 110.21 | 110.52 | 109.43 | 110.38 | +0.082% | 81,581 | +12.810% |
| 2025-09-29 | 111.11 | 111.11 | 110.00 | 110.29 | -0.226% | 49,994 | +12.902% |
| 2025-09-26 | 109.69 | 110.67 | 109.69 | 110.54 | +0.987% | 63,845 | +12.647% |
| 2025-09-25 | 109.24 | 109.53 | 108.84 | 109.46 | -0.554% | 36,680 | +13.758% |
| 2025-09-24 | 111.20 | 111.28 | 110.07 | 110.07 | -1.105% | 46,243 | +13.128% |
| 2025-09-23 | 111.59 | 112.41 | 111.16 | 111.30 | 0.000% | 71,482 | +11.878% |
| 2025-09-22 | 111.14 | 111.53 | 110.74 | 111.30 | -0.072% | 38,920 | +11.878% |
| 2025-09-19 | 112.29 | 112.42 | 111.19 | 111.38 | -0.802% | 41,320 | +11.797% |
| 2025-09-18 | 111.57 | 112.44 | 111.17 | 112.28 | +1.162% | 61,660 | +10.901% |
| 2025-09-17 | 111.33 | 112.25 | 110.09 | 110.99 | -0.036% | 60,316 | +12.190% |
| 2025-09-16 | 111.42 | 111.47 | 110.44 | 111.03 | -0.234% | 46,513 | +12.150% |
| 2025-09-15 | 111.74 | 112.07 | 111.24 | 111.29 | -0.009% | 48,842 | +11.888% |
| 2025-09-12 | 112.29 | 112.33 | 111.30 | 111.30 | -1.102% | 60,147 | +11.878% |
| 2025-09-11 | 111.07 | 112.59 | 111.05 | 112.54 | +1.671% | 82,935 | +10.645% |
| 2025-09-10 | 110.87 | 111.42 | 110.44 | 110.69 | -0.099% | 35,711 | +12.494% |
| 2025-09-09 | 111.68 | 111.68 | 110.45 | 110.80 | -0.912% | 50,802 | +12.383% |
| 2025-09-08 | 112.00 | 112.00 | 111.09 | 111.82 | +0.009% | 37,358 | +11.358% |
| 2025-09-05 | 111.78 | 112.64 | 110.88 | 111.81 | +0.503% | 83,441 | +11.367% |
| 2025-09-04 | 110.02 | 111.25 | 109.67 | 111.25 | +1.505% | 52,696 | +11.928% |
| 2025-09-03 | 109.65 | 110.31 | 109.06 | 109.60 | -0.246% | 167,665 | +13.613% |
| 2025-09-02 | 109.18 | 109.87 | 108.93 | 109.87 | -0.417% | 112,631 | +13.334% |
| 2025-08-29 | 111.00 | 111.07 | 109.94 | 110.33 | -0.442% | 100,020 | +12.861% |
| 2025-08-28 | 111.00 | 111.00 | 110.27 | 110.82 | +0.045% | 44,372 | +12.362% |
| 2025-08-27 | 109.84 | 110.89 | 109.80 | 110.77 | +0.691% | 52,700 | +12.413% |
| 2025-08-26 | 109.92 | 110.28 | 109.78 | 110.01 | +0.502% | 54,027 | +13.190% |
| 2025-08-25 | 110.19 | 110.19 | 109.46 | 109.46 | -0.789% | 78,449 | +13.758% |
| 2025-08-22 | 107.91 | 110.76 | 107.91 | 110.33 | +2.747% | 49,039 | +12.861% |
| 2025-08-21 | 106.97 | 107.58 | 106.78 | 107.38 | -0.167% | 45,728 | +15.962% |
| 2025-08-20 | 107.83 | 107.99 | 107.01 | 107.56 | -0.417% | 50,668 | +15.768% |
| 2025-08-19 | 107.90 | 108.86 | 107.73 | 108.01 | +0.195% | 63,250 | +15.286% |
| 2025-08-18 | 107.55 | 107.80 | 107.39 | 107.80 | +0.260% | 88,384 | +15.510% |
| 2025-08-15 | 108.23 | 108.23 | 107.47 | 107.52 | -0.537% | 35,622 | +15.811% |
| 2025-08-14 | 108.29 | 108.32 | 107.51 | 108.10 | -1.297% | 46,950 | +15.190% |
| 2025-08-13 | 108.25 | 109.53 | 107.95 | 109.52 | +1.548% | 66,399 | +13.696% |
| 2025-08-12 | 105.97 | 107.86 | 105.85 | 107.85 | +2.324% | 69,512 | +15.457% |
| 2025-08-11 | 105.99 | 106.16 | 105.18 | 105.40 | -0.416% | 160,746 | +18.140% |
| 2025-08-08 | 106.20 | 106.42 | 105.72 | 105.84 | -0.009% | 43,796 | +17.649% |
| 2025-08-07 | 107.11 | 107.11 | 105.42 | 105.85 | -0.142% | 41,697 | +17.638% |
| 2025-08-06 | 106.39 | 106.39 | 105.69 | 106.00 | -0.310% | 80,529 | +17.472% |
| 2025-08-05 | 106.62 | 106.72 | 105.53 | 106.33 | -0.094% | 38,958 | +17.107% |
| 2025-08-04 | 105.75 | 106.43 | 105.61 | 106.43 | +1.333% | 45,967 | +16.997% |
| 2025-08-01 | 105.41 | 105.58 | 103.92 | 105.03 | -1.491% | 69,482 | +18.557% |
| 2025-07-31 | 107.41 | 108.00 | 106.48 | 106.62 | -1.122% | 96,394 | +16.789% |
| 2025-07-30 | 108.67 | 109.00 | 107.37 | 107.83 | -0.682% | 46,920 | +15.478% |
| 2025-07-29 | 109.20 | 109.20 | 108.24 | 108.57 | -0.138% | 30,310 | +14.691% |
| 2025-07-28 | 109.34 | 109.34 | 108.56 | 108.72 | -0.220% | 46,023 | +14.533% |
| 2025-07-25 | 108.53 | 108.96 | 107.95 | 108.96 | +0.926% | 31,325 | +14.280% |
| 2025-07-24 | 108.52 | 108.67 | 107.92 | 107.96 | -0.872% | 39,102 | +15.339% |
| 2025-07-23 | 108.79 | 109.04 | 108.49 | 108.91 | +0.815% | 54,938 | +14.333% |
| 2025-07-22 | 106.92 | 108.21 | 106.92 | 108.03 | +1.303% | 49,175 | +15.264% |
| 2025-07-21 | 107.59 | 107.71 | 106.64 | 106.64 | -0.680% | 51,012 | +16.767% |
| 2025-07-18 | 107.94 | 108.03 | 107.02 | 107.37 | -0.112% | 35,416 | +15.973% |
| 2025-07-17 | 106.35 | 107.64 | 106.35 | 107.49 | +1.100% | 54,835 | +15.843% |
| 2025-07-16 | 106.28 | 106.43 | 104.74 | 106.32 | +0.491% | 140,057 | +17.118% |
| 2025-07-15 | 108.00 | 108.14 | 105.74 | 105.80 | -1.792% | 79,550 | +17.694% |
| 2025-07-14 | 107.11 | 107.76 | 107.03 | 107.73 | +0.335% | 32,895 | +15.585% |
| 2025-07-11 | 107.60 | 107.74 | 107.22 | 107.37 | -0.868% | 49,295 | +15.973% |
| 2025-07-10 | 107.75 | 108.89 | 107.65 | 108.31 | +0.548% | 43,949 | +14.966% |
| 2025-07-09 | 107.78 | 107.83 | 106.96 | 107.72 | +0.397% | 67,842 | +15.596% |
| 2025-07-08 | 107.05 | 107.80 | 107.01 | 107.29 | +0.444% | 34,919 | +16.055% |
| 2025-07-07 | 107.43 | 107.99 | 106.21 | 106.82 | -1.083% | 64,697 | +16.570% |
| 2025-07-03 | 107.72 | 108.11 | 107.62 | 107.99 | +0.549% | 42,819 | +15.307% |
| 2025-07-02 | 106.31 | 107.40 | 105.92 | 107.40 | +1.063% | 82,695 | +15.940% |
| 2025-07-01 | 104.59 | 106.97 | 104.59 | 106.27 | +1.229% | 129,542 | +17.173% |
| 2025-06-30 | 105.23 | 105.23 | 104.54 | 104.98 | +0.067% | 237,218 | +18.613% |
| 2025-06-27 | 104.94 | 105.63 | 104.42 | 104.91 | +0.210% | 135,064 | +18.692% |
| 2025-06-26 | 103.77 | 104.75 | 103.75 | 104.69 | +1.033% | 83,782 | +18.942% |
| 2025-06-25 | 104.55 | 104.55 | 103.54 | 103.62 | -0.785% | 97,110 | +20.170% |
| 2025-06-24 | 104.16 | 104.72 | 103.86 | 104.44 | +0.918% | 357,809 | +19.226% |
| 2025-06-23 | 102.40 | 103.58 | 101.61 | 103.49 | +0.858% | 54,064 | +20.321% |
| 2025-06-20 | 103.00 | 103.22 | 102.17 | 102.61 | -0.039% | 71,591 | +21.353% |
| 2025-06-18 | 102.35 | 103.42 | 102.23 | 102.65 | +0.372% | 85,804 | +21.305% |
| 2025-06-17 | 102.49 | 102.96 | 102.20 | 102.27 | -0.872% | 43,850 | +21.756% |
| 2025-06-16 | 102.87 | 103.68 | 102.68 | 103.17 | +1.147% | 35,081 | +20.694% |
| 2025-06-13 | 102.50 | 103.14 | 101.63 | 102.00 | -1.525% | 75,024 | +22.078% |
| 2025-06-12 | 102.92 | 103.58 | 102.83 | 103.58 | +0.068% | 50,830 | +20.216% |
| 2025-06-11 | 104.33 | 104.36 | 103.22 | 103.51 | -0.557% | 69,976 | +20.298% |
| 2025-06-10 | 104.01 | 104.40 | 103.69 | 104.09 | +0.347% | 40,464 | +19.627% |
| 2025-06-09 | 103.85 | 104.24 | 103.34 | 103.73 | +0.271% | 58,455 | +20.042% |
| 2025-06-06 | 103.39 | 103.60 | 103.00 | 103.45 | +1.035% | 85,505 | +20.367% |
| 2025-06-05 | 102.65 | 103.02 | 101.99 | 102.39 | -0.195% | 37,001 | +21.613% |
| 2025-06-04 | 102.98 | 103.18 | 102.53 | 102.59 | -0.185% | 75,886 | +21.376% |
| 2025-06-03 | 101.67 | 102.94 | 101.51 | 102.78 | +1.241% | 50,486 | +21.152% |
| 2025-06-02 | 101.58 | 101.62 | 100.14 | 101.52 | -0.089% | 58,886 | +22.656% |
| 2025-05-30 | 101.71 | 101.98 | 100.98 | 101.61 | -0.421% | 39,484 | +22.547% |
| 2025-05-29 | 102.61 | 102.61 | 101.20 | 102.04 | +0.236% | 223,789 | +22.031% |
| 2025-05-28 | 103.13 | 103.19 | 101.70 | 101.80 | -1.290% | 43,236 | +22.318% |
| 2025-05-27 | 102.15 | 103.13 | 101.49 | 103.13 | +2.241% | 62,076 | +20.741% |
| 2025-05-23 | 99.59 | 101.15 | 99.59 | 100.87 | -0.109% | 48,846 | +23.446% |
| 2025-05-22 | 100.96 | 101.59 | 100.46 | 100.98 | -0.158% | 198,242 | +23.312% |
| 2025-05-21 | 102.99 | 103.10 | 101.14 | 101.14 | -2.675% | 42,393 | +23.116% |
| 2025-05-20 | 103.99 | 104.44 | 103.63 | 103.92 | -0.269% | 199,617 | +19.823% |
| 2025-05-19 | 103.23 | 104.30 | 103.23 | 104.20 | -0.478% | 62,123 | +19.501% |
| 2025-05-16 | 103.74 | 104.70 | 103.44 | 104.70 | +1.101% | 60,016 | +18.930% |
| 2025-05-15 | 103.00 | 103.56 | 102.66 | 103.56 | +0.271% | 41,829 | +20.239% |
| 2025-05-14 | 103.55 | 103.72 | 103.11 | 103.28 | -0.280% | 37,233 | +20.565% |
| 2025-05-13 | 103.64 | 104.00 | 103.51 | 103.57 | +0.300% | 61,879 | +20.228% |
| 2025-05-12 | 103.13 | 103.68 | 102.49 | 103.26 | +3.529% | 88,529 | +20.589% |
| 2025-05-09 | 100.10 | 100.24 | 99.43 | 99.74 | -0.120% | 60,399 | +24.845% |
| 2025-05-08 | 99.45 | 100.68 | 99.15 | 99.86 | +1.237% | 63,397 | +24.695% |
| 2025-05-07 | 98.66 | 99.11 | 98.02 | 98.64 | +0.377% | 53,736 | +26.237% |
| 2025-05-06 | 98.12 | 99.04 | 97.94 | 98.27 | -0.797% | 117,242 | +26.712% |
| 2025-05-05 | 98.58 | 99.70 | 98.50 | 99.06 | -0.161% | 80,986 | +25.702% |
| 2025-05-02 | 98.36 | 99.46 | 98.23 | 99.22 | +2.373% | 87,763 | +25.499% |
| 2025-05-01 | 96.78 | 97.94 | 96.23 | 96.92 | +0.623% | 198,119 | +28.477% |
| 2025-04-30 | 95.34 | 96.63 | 94.27 | 96.32 | -0.352% | 143,601 | +29.277% |
| 2025-04-29 | 95.99 | 97.11 | 95.68 | 96.66 | +0.572% | 451,961 | +28.823% |
| 2025-04-28 | 95.93 | 96.60 | 95.22 | 96.11 | +0.334% | 76,559 | +29.560% |
| 2025-04-25 | 95.52 | 96.07 | 95.19 | 95.79 | -0.416% | 81,213 | +29.993% |
| 2025-04-24 | 94.52 | 96.31 | 94.14 | 96.19 | +2.102% | 63,028 | +29.452% |
| 2025-04-23 | 95.51 | 97.00 | 93.95 | 94.21 | +1.312% | 104,368 | +32.173% |
| 2025-04-22 | 91.81 | 93.28 | 91.74 | 92.99 | +2.457% | 95,083 | +33.907% |
| 2025-04-21 | 92.14 | 92.19 | 89.81 | 90.76 | -2.198% | 161,551 | +37.197% |
| 2025-04-17 | 92.46 | 93.41 | 92.20 | 92.80 | +0.870% | 91,680 | +34.181% |
| 2025-04-16 | 92.66 | 93.28 | 91.08 | 92.00 | -1.150% | 497,192 | +35.348% |
| 2025-04-15 | 93.24 | 94.22 | 92.90 | 93.07 | 0.000% | 168,349 | +33.792% |