IVOV
Vanguard S&P Mid-Cap 400 Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
109.10USD+1.019%(+1.10)11,719
IVOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 108.68 | 109.50 | 108.68 | 109.04 | +0.963% | 11,719 | 0.000% |
| 2026-10-01 | 106.65 | 108.03 | 106.35 | 108.00 | +1.048% | 51,406 | +0.963% |
| 2026-09-30 | 108.23 | 108.23 | 106.88 | 106.88 | -0.881% | 22,568 | +2.021% |
| 2026-09-29 | 108.52 | 108.52 | 107.36 | 107.83 | -0.390% | 18,769 | +1.122% |
| 2026-09-28 | 108.60 | 108.79 | 107.95 | 108.25 | -0.723% | 19,138 | +0.728% |
| 2026-09-25 | 108.64 | 109.27 | 108.47 | 109.04 | +0.535% | 39,265 | 0.000% |
| 2026-09-24 | 109.00 | 109.00 | 108.27 | 108.46 | -0.674% | 22,333 | +0.535% |
| 2026-09-23 | 109.57 | 110.10 | 109.20 | 109.20 | -0.645% | 22,364 | -0.143% |
| 2026-09-22 | 110.36 | 110.65 | 109.86 | 109.90 | +0.113% | 30,878 | -0.787% |
| 2026-09-21 | 110.28 | 110.28 | 109.72 | 109.78 | -0.091% | 46,974 | -0.674% |
| 2026-09-18 | 110.38 | 110.38 | 109.61 | 109.88 | -0.561% | 63,707 | -0.764% |
| 2026-09-17 | 111.47 | 111.47 | 110.50 | 110.50 | +0.318% | 26,788 | -1.321% |
| 2026-09-16 | 111.43 | 111.57 | 109.34 | 110.15 | -1.011% | 60,846 | -1.008% |
| 2026-09-15 | 111.64 | 111.85 | 111.21 | 111.28 | -0.336% | 26,841 | -2.009% |
| 2026-09-14 | 111.75 | 112.12 | 111.63 | 111.65 | -0.535% | 37,428 | -2.338% |
| 2026-09-11 | 112.37 | 112.53 | 111.82 | 112.25 | +0.782% | 436,284 | -2.860% |
| 2026-09-10 | 111.71 | 111.96 | 111.15 | 111.38 | -0.737% | 61,241 | -2.100% |
| 2026-09-09 | 112.79 | 112.79 | 112.19 | 112.21 | -1.145% | 18,481 | -2.822% |
| 2026-09-08 | 114.35 | 114.64 | 113.51 | 113.51 | -0.877% | 10,525 | -3.935% |
| 2026-09-04 | 114.05 | 114.70 | 114.05 | 114.51 | +0.245% | 6,920 | -4.777% |
| 2026-09-03 | 114.10 | 114.25 | 113.58 | 114.23 | +0.590% | 11,208 | -4.544% |
| 2026-09-02 | 113.13 | 113.78 | 113.13 | 113.56 | +1.023% | 14,422 | -3.980% |
| 2026-09-01 | 112.96 | 113.33 | 112.36 | 112.41 | -0.873% | 7,943 | -2.998% |
| 2026-08-31 | 113.85 | 113.85 | 113.17 | 113.40 | -0.483% | 17,664 | -3.845% |
| 2026-08-28 | 115.30 | 115.33 | 113.81 | 113.95 | -0.524% | 13,848 | -4.309% |
| 2026-08-27 | 114.25 | 114.74 | 114.25 | 114.55 | -0.234% | 6,423 | -4.810% |
| 2026-08-26 | 113.93 | 114.98 | 113.93 | 114.82 | +0.533% | 7,017 | -5.033% |
| 2026-08-25 | 114.79 | 114.79 | 113.92 | 114.21 | -0.311% | 9,574 | -4.527% |
| 2026-08-24 | 115.11 | 115.43 | 114.33 | 114.57 | -0.464% | 13,670 | -4.823% |
| 2026-08-21 | 114.85 | 115.18 | 114.78 | 115.10 | +0.612% | 8,055 | -5.265% |
| 2026-08-20 | 114.42 | 115.05 | 114.28 | 114.40 | -0.625% | 12,767 | -4.685% |
| 2026-08-19 | 116.26 | 116.34 | 115.12 | 115.12 | -0.165% | 6,475 | -5.281% |
| 2026-08-18 | 116.49 | 116.75 | 115.30 | 115.31 | -1.128% | 13,052 | -5.438% |
| 2026-08-17 | 116.81 | 116.95 | 116.50 | 116.63 | -0.516% | 11,916 | -6.504% |
| 2026-08-14 | 116.90 | 117.42 | 116.90 | 117.23 | +0.282% | 21,803 | -6.986% |
| 2026-08-13 | 116.74 | 116.97 | 116.44 | 116.90 | +0.458% | 79,550 | -6.724% |
| 2026-08-12 | 116.81 | 116.81 | 115.62 | 116.37 | +0.127% | 10,826 | -6.297% |
| 2026-08-11 | 115.83 | 116.63 | 115.55 | 116.22 | +0.391% | 11,099 | -6.178% |
| 2026-08-10 | 116.08 | 116.24 | 115.77 | 115.77 | -0.406% | 12,008 | -5.811% |
| 2026-08-07 | 115.80 | 116.53 | 115.80 | 116.24 | +0.667% | 7,400 | -6.194% |
| 2026-08-06 | 116.20 | 116.48 | 115.47 | 115.47 | -0.680% | 13,956 | -5.569% |
| 2026-08-05 | 117.40 | 117.40 | 116.26 | 116.26 | -0.591% | 9,177 | -6.210% |
| 2026-08-04 | 115.57 | 117.09 | 115.57 | 116.95 | +1.384% | 13,911 | -6.765% |
| 2026-08-03 | 114.59 | 115.70 | 114.59 | 115.36 | +0.910% | 6,151 | -5.475% |
| 2026-07-31 | 114.89 | 114.89 | 113.67 | 114.31 | -0.275% | 6,428 | -4.614% |
| 2026-07-30 | 115.04 | 115.04 | 113.53 | 114.63 | +0.206% | 9,853 | -4.877% |
| 2026-07-29 | 115.46 | 115.46 | 114.26 | 114.39 | -1.140% | 5,455 | -4.680% |
| 2026-07-28 | 115.01 | 115.74 | 115.01 | 115.71 | +0.848% | 8,487 | -5.767% |
| 2026-07-27 | 114.70 | 114.96 | 114.44 | 114.74 | +0.271% | 9,322 | -4.968% |
| 2026-07-24 | 113.79 | 114.99 | 113.79 | 114.43 | +0.890% | 10,222 | -4.710% |
| 2026-07-23 | 113.50 | 113.78 | 113.00 | 113.42 | -0.795% | 8,844 | -3.862% |
| 2026-07-22 | 114.14 | 114.79 | 114.10 | 114.33 | +0.249% | 11,219 | -4.626% |
| 2026-07-21 | 113.91 | 114.04 | 113.16 | 114.04 | +0.585% | 7,133 | -4.388% |
| 2026-07-20 | 114.30 | 114.61 | 113.35 | 113.38 | -1.055% | 8,355 | -3.829% |
| 2026-07-17 | 114.91 | 115.37 | 114.36 | 114.59 | -0.581% | 11,649 | -4.843% |
| 2026-07-16 | 113.45 | 115.41 | 113.45 | 115.26 | +1.341% | 10,201 | -5.397% |
| 2026-07-15 | 113.86 | 114.36 | 113.69 | 113.73 | +0.174% | 8,091 | -4.128% |
| 2026-07-14 | 114.03 | 114.03 | 113.21 | 113.54 | +0.315% | 7,976 | -3.961% |
| 2026-07-13 | 113.12 | 113.72 | 113.12 | 113.18 | +0.009% | 7,243 | -3.658% |
| 2026-07-10 | 112.90 | 113.46 | 112.90 | 113.17 | +0.441% | 9,679 | -3.649% |
| 2026-07-09 | 112.06 | 113.32 | 112.06 | 112.67 | +1.009% | 10,217 | -3.224% |
| 2026-07-08 | 112.28 | 112.28 | 110.91 | 111.55 | -1.171% | 16,221 | -2.248% |
| 2026-07-07 | 113.77 | 113.98 | 112.79 | 112.87 | -0.631% | 9,459 | -3.393% |
| 2026-07-06 | 113.57 | 113.90 | 113.20 | 113.59 | +0.200% | 22,027 | -4.003% |
| 2026-07-02 | 114.19 | 114.45 | 112.55 | 113.36 | -0.145% | 7,135 | -3.811% |
| 2026-07-01 | 113.48 | 114.38 | 113.40 | 113.52 | -0.478% | 8,197 | -3.950% |
| 2026-06-30 | 113.71 | 114.36 | 113.55 | 114.07 | +0.184% | 15,070 | -4.410% |
| 2026-06-29 | 113.99 | 113.99 | 112.92 | 113.86 | -0.053% | 9,123 | -4.233% |
| 2026-06-26 | 113.56 | 113.92 | 113.19 | 113.92 | +0.176% | 11,861 | -4.284% |
| 2026-06-25 | 113.35 | 114.37 | 113.18 | 113.72 | +0.878% | 13,902 | -4.115% |
| 2026-06-24 | 111.89 | 113.05 | 111.89 | 112.73 | +0.904% | 13,650 | -3.273% |
| 2026-06-23 | 111.65 | 112.24 | 111.58 | 111.72 | -0.410% | 7,493 | -2.399% |
| 2026-06-22 | 112.05 | 112.61 | 111.99 | 112.18 | +0.179% | 15,139 | -2.799% |
| 2026-06-18 | 112.17 | 112.25 | 111.68 | 111.98 | +0.774% | 12,266 | -2.625% |
| 2026-06-17 | 112.60 | 113.47 | 110.93 | 111.12 | -1.664% | 23,397 | -1.872% |
| 2026-06-16 | 112.95 | 113.65 | 112.76 | 113.00 | +0.151% | 16,028 | -3.504% |
| 2026-06-15 | 114.00 | 114.41 | 112.70 | 112.83 | -0.232% | 23,247 | -3.359% |
| 2026-06-12 | 112.48 | 113.33 | 112.48 | 113.09 | +0.912% | 12,921 | -3.583% |
| 2026-06-11 | 110.79 | 112.08 | 110.40 | 112.07 | +1.797% | 7,626 | -2.704% |
| 2026-06-10 | 110.72 | 111.95 | 110.09 | 110.09 | -0.872% | 52,673 | -0.955% |
| 2026-06-09 | 110.79 | 112.01 | 109.91 | 111.06 | +1.090% | 11,411 | -1.819% |
| 2026-06-08 | 109.67 | 110.51 | 109.55 | 109.86 | +0.450% | 10,170 | -0.749% |
| 2026-06-05 | 109.96 | 110.44 | 109.07 | 109.37 | -1.036% | 6,282 | -0.302% |
| 2026-06-04 | 110.34 | 110.97 | 110.34 | 110.51 | +0.398% | 14,369 | -1.334% |
| 2026-06-03 | 109.84 | 110.34 | 109.84 | 110.08 | -0.297% | 13,182 | -0.942% |
| 2026-06-02 | 109.26 | 110.53 | 109.26 | 110.40 | +1.076% | 7,162 | -1.236% |
| 2026-06-01 | 108.91 | 109.51 | 108.85 | 109.23 | -0.338% | 12,618 | -0.174% |
| 2026-05-29 | 109.38 | 110.01 | 109.38 | 109.60 | -0.064% | 12,546 | -0.511% |
| 2026-05-28 | 109.31 | 109.93 | 108.78 | 109.67 | +0.047% | 28,291 | -0.574% |
| 2026-05-27 | 109.78 | 110.26 | 109.55 | 109.62 | -0.056% | 14,683 | -0.528% |
| 2026-05-26 | 109.29 | 109.68 | 108.94 | 109.68 | +1.050% | 11,752 | -0.584% |
| 2026-05-22 | 108.12 | 108.60 | 108.04 | 108.54 | +0.743% | 12,409 | +0.460% |
| 2026-05-21 | 106.20 | 108.02 | 106.18 | 107.74 | +0.046% | 13,421 | +1.207% |
| 2026-05-20 | 106.00 | 107.69 | 106.00 | 107.69 | +1.912% | 11,757 | +1.254% |
| 2026-05-19 | 106.30 | 106.30 | 105.67 | 105.67 | -0.919% | 18,878 | +3.189% |
| 2026-05-18 | 106.57 | 107.12 | 106.51 | 106.65 | +0.398% | 23,433 | +2.241% |
| 2026-05-15 | 107.09 | 107.09 | 106.23 | 106.23 | -1.401% | 11,397 | +2.648% |
| 2026-05-14 | 107.90 | 108.35 | 107.72 | 107.74 | +0.458% | 29,756 | +1.211% |
| 2026-05-13 | 107.78 | 107.92 | 107.00 | 107.24 | -0.478% | 13,860 | +1.674% |
| 2026-05-12 | 108.25 | 108.25 | 106.98 | 107.76 | -0.480% | 6,789 | +1.188% |
| 2026-05-11 | 109.36 | 109.36 | 108.28 | 108.28 | -0.846% | 7,688 | +0.702% |
| 2026-05-08 | 109.46 | 109.56 | 108.88 | 109.20 | +0.454% | 15,049 | -0.150% |
| 2026-05-07 | 110.29 | 110.29 | 108.71 | 108.71 | -1.544% | 14,422 | +0.304% |
| 2026-05-06 | 109.96 | 110.63 | 109.90 | 110.41 | +1.131% | 108,150 | -1.245% |
| 2026-05-05 | 108.65 | 109.52 | 108.65 | 109.18 | +1.027% | 11,281 | -0.128% |
| 2026-05-04 | 108.93 | 109.14 | 107.71 | 108.07 | -0.962% | 27,976 | +0.898% |
| 2026-05-01 | 109.93 | 109.93 | 109.12 | 109.12 | -0.402% | 7,616 | -0.073% |
| 2026-04-30 | 107.92 | 109.80 | 107.92 | 109.56 | +1.447% | 16,862 | -0.475% |
| 2026-04-29 | 108.79 | 108.94 | 107.74 | 108.00 | -0.623% | 12,415 | +0.965% |
| 2026-04-28 | 109.37 | 109.37 | 108.47 | 108.67 | -0.564% | 8,437 | +0.337% |
| 2026-04-27 | 108.86 | 109.42 | 108.86 | 109.29 | +0.455% | 11,404 | -0.229% |
| 2026-04-24 | 109.24 | 109.31 | 108.49 | 108.80 | -0.143% | 9,110 | +0.225% |
| 2026-04-23 | 108.63 | 109.35 | 108.02 | 108.95 | +0.212% | 20,490 | +0.082% |
| 2026-04-22 | 109.76 | 109.88 | 108.52 | 108.72 | -0.367% | 11,902 | +0.294% |
| 2026-04-21 | 110.00 | 110.61 | 108.96 | 109.12 | -0.402% | 11,636 | -0.073% |
| 2026-04-20 | 108.49 | 109.78 | 108.49 | 109.56 | +0.597% | 18,943 | -0.475% |
| 2026-04-17 | 107.70 | 109.67 | 107.70 | 108.91 | +1.795% | 13,056 | +0.119% |
| 2026-04-16 | 106.63 | 107.16 | 106.63 | 106.99 | +0.338% | 11,417 | +1.916% |
| 2026-04-15 | 107.05 | 107.05 | 106.43 | 106.63 | -0.374% | 16,835 | +2.260% |
| 2026-04-14 | 106.91 | 107.33 | 106.39 | 107.03 | +0.206% | 19,322 | +1.878% |
| 2026-04-13 | 105.75 | 106.82 | 105.47 | 106.81 | +0.755% | 47,734 | +2.088% |
| 2026-04-10 | 106.42 | 106.42 | 105.85 | 106.01 | -0.429% | 20,250 | +2.858% |
| 2026-04-09 | 105.54 | 106.74 | 105.54 | 106.47 | +0.564% | 9,151 | +2.417% |
| 2026-04-08 | 105.56 | 106.19 | 105.56 | 105.87 | +2.418% | 41,844 | +2.994% |
| 2026-04-07 | 102.86 | 103.63 | 102.86 | 103.37 | +0.126% | 17,461 | +5.485% |
| 2026-04-06 | 102.48 | 103.24 | 102.28 | 103.24 | +0.585% | 18,173 | +5.618% |
| 2026-04-02 | 101.39 | 103.23 | 101.12 | 102.64 | +0.117% | 18,157 | +6.235% |
| 2026-04-01 | 102.20 | 103.02 | 102.20 | 102.52 | +0.559% | 18,396 | +6.360% |
| 2026-03-31 | 100.68 | 102.36 | 100.68 | 101.95 | +2.359% | 14,443 | +6.954% |
| 2026-03-30 | 100.81 | 100.81 | 99.35 | 99.60 | -0.320% | 12,524 | +9.478% |
| 2026-03-27 | 101.00 | 101.04 | 99.68 | 99.92 | -1.508% | 24,304 | +9.127% |
| 2026-03-26 | 101.14 | 102.53 | 101.14 | 101.45 | -0.559% | 13,606 | +7.482% |
| 2026-03-25 | 102.41 | 102.58 | 101.52 | 102.02 | +0.741% | 8,493 | +6.881% |
| 2026-03-24 | 99.74 | 101.95 | 99.74 | 101.27 | +0.786% | 19,616 | +7.673% |
| 2026-03-23 | 100.35 | 101.91 | 100.35 | 100.48 | +1.803% | 13,344 | +8.519% |
| 2026-03-20 | 100.06 | 100.06 | 98.16 | 98.70 | -1.654% | 57,978 | +10.476% |
| 2026-03-19 | 99.57 | 100.83 | 99.30 | 100.36 | -0.239% | 25,105 | +8.649% |
| 2026-03-18 | 101.22 | 101.51 | 100.53 | 100.60 | -1.101% | 18,300 | +8.390% |
| 2026-03-17 | 101.75 | 102.30 | 101.68 | 101.72 | +0.793% | 19,604 | +7.196% |
| 2026-03-16 | 101.41 | 101.78 | 100.90 | 100.92 | +0.518% | 18,525 | +8.046% |
| 2026-03-13 | 101.19 | 101.37 | 100.28 | 100.40 | -0.060% | 14,201 | +8.606% |
| 2026-03-12 | 100.95 | 101.34 | 100.43 | 100.46 | -1.510% | 19,050 | +8.541% |
| 2026-03-11 | 101.83 | 102.03 | 101.42 | 102.00 | -0.235% | 23,357 | +6.902% |
| 2026-03-10 | 103.05 | 103.89 | 102.20 | 102.24 | -0.805% | 19,974 | +6.651% |
| 2026-03-09 | 102.02 | 103.11 | 100.14 | 103.07 | +0.097% | 41,829 | +5.792% |
| 2026-03-06 | 103.67 | 103.67 | 102.34 | 102.97 | -2.194% | 17,049 | +5.895% |
| 2026-03-05 | 105.71 | 106.26 | 104.85 | 105.28 | -1.183% | 22,185 | +3.571% |
| 2026-03-04 | 106.83 | 106.83 | 105.83 | 106.54 | +0.094% | 14,859 | +2.347% |
| 2026-03-03 | 105.85 | 107.00 | 104.28 | 106.44 | -1.243% | 24,793 | +2.443% |
| 2026-03-02 | 106.49 | 108.24 | 106.27 | 107.78 | +0.149% | 22,874 | +1.169% |
| 2026-02-27 | 107.97 | 107.97 | 106.98 | 107.62 | -1.094% | 23,928 | +1.319% |
| 2026-02-26 | 108.15 | 108.90 | 107.77 | 108.81 | +0.984% | 28,426 | +0.211% |
| 2026-02-25 | 108.41 | 108.41 | 106.92 | 107.75 | -0.195% | 54,387 | +1.197% |
| 2026-02-24 | 107.45 | 108.28 | 107.45 | 107.96 | +0.671% | 43,040 | +1.000% |
| 2026-02-23 | 108.93 | 109.34 | 106.79 | 107.24 | -2.216% | 27,710 | +1.678% |
| 2026-02-20 | 108.95 | 109.67 | 108.47 | 109.67 | +0.615% | 30,490 | -0.574% |
| 2026-02-19 | 109.01 | 109.29 | 108.43 | 109.00 | -0.566% | 181,549 | +0.037% |
| 2026-02-18 | 108.77 | 110.08 | 108.77 | 109.62 | +0.596% | 24,031 | -0.529% |
| 2026-02-17 | 109.21 | 109.28 | 108.11 | 108.97 | -0.147% | 132,528 | +0.064% |
| 2026-02-13 | 108.43 | 109.61 | 108.25 | 109.13 | +0.692% | 167,785 | -0.082% |
| 2026-02-12 | 110.38 | 110.72 | 107.53 | 108.38 | -1.257% | 209,587 | +0.609% |
| 2026-02-11 | 110.51 | 110.89 | 109.58 | 109.76 | -0.222% | 29,528 | -0.656% |
| 2026-02-10 | 109.84 | 110.37 | 109.77 | 110.00 | +0.205% | 17,676 | -0.877% |
| 2026-02-09 | 110.17 | 110.17 | 109.40 | 109.78 | -0.544% | 13,550 | -0.674% |
| 2026-02-06 | 108.77 | 110.53 | 108.77 | 110.38 | +2.617% | 23,813 | -1.214% |
| 2026-02-05 | 107.83 | 108.45 | 107.29 | 107.56 | -0.816% | 18,126 | +1.371% |
| 2026-02-04 | 106.90 | 108.71 | 106.90 | 108.45 | +2.042% | 9,831 | +0.544% |
| 2026-02-03 | 105.87 | 107.05 | 105.46 | 106.28 | +0.501% | 14,296 | +2.597% |
| 2026-02-02 | 104.60 | 106.12 | 104.60 | 105.75 | +0.580% | 11,862 | +3.111% |
| 2026-01-30 | 105.07 | 105.38 | 104.33 | 105.14 | -0.492% | 21,743 | +3.709% |
| 2026-01-29 | 105.78 | 105.78 | 104.75 | 105.66 | +0.447% | 12,144 | +3.199% |
| 2026-01-28 | 105.62 | 105.71 | 105.12 | 105.19 | -0.415% | 13,376 | +3.660% |
| 2026-01-27 | 105.78 | 105.81 | 105.28 | 105.63 | -0.210% | 18,803 | +3.230% |
| 2026-01-26 | 106.27 | 106.27 | 105.45 | 105.85 | -0.189% | 13,750 | +3.014% |
| 2026-01-23 | 106.94 | 106.94 | 105.62 | 106.05 | -0.903% | 18,518 | +2.819% |
| 2026-01-22 | 107.66 | 107.91 | 106.91 | 107.02 | -0.076% | 25,822 | +1.891% |
| 2026-01-21 | 105.55 | 107.14 | 105.55 | 107.10 | +2.173% | 12,877 | +1.813% |
| 2026-01-20 | 104.95 | 105.56 | 104.58 | 104.82 | -1.605% | 8,259 | +4.026% |
| 2026-01-16 | 106.67 | 106.69 | 106.35 | 106.53 | -0.374% | 11,926 | +2.356% |
| 2026-01-15 | 106.18 | 107.11 | 106.18 | 106.93 | +0.934% | 16,086 | +1.973% |
| 2026-01-14 | 105.22 | 106.08 | 105.22 | 105.94 | +0.417% | 11,873 | +2.926% |
| 2026-01-13 | 105.78 | 105.98 | 105.16 | 105.50 | -0.066% | 11,065 | +3.355% |
| 2026-01-12 | 105.28 | 105.75 | 105.11 | 105.57 | -0.255% | 11,289 | +3.287% |
| 2026-01-09 | 106.05 | 106.05 | 105.19 | 105.84 | +0.618% | 10,834 | +3.023% |
| 2026-01-08 | 103.29 | 105.45 | 103.29 | 105.19 | +1.554% | 14,909 | +3.660% |
| 2026-01-07 | 104.91 | 104.91 | 103.51 | 103.58 | -1.155% | 11,819 | +5.271% |
| 2026-01-06 | 103.40 | 104.79 | 103.40 | 104.79 | +1.178% | 17,433 | +4.056% |
| 2026-01-05 | 102.02 | 104.04 | 102.02 | 103.57 | +1.495% | 25,931 | +5.281% |
| 2026-01-02 | 101.14 | 102.36 | 100.72 | 102.04 | +1.024% | 22,855 | +6.856% |
| 2025-12-31 | 101.93 | 101.93 | 100.97 | 101.01 | -0.912% | 9,795 | +7.950% |
| 2025-12-30 | 102.28 | 102.28 | 101.94 | 101.94 | -0.323% | 10,896 | +6.965% |
| 2025-12-29 | 102.74 | 102.82 | 102.00 | 102.27 | -0.367% | 32,956 | +6.620% |
| 2025-12-26 | 102.51 | 102.65 | 102.30 | 102.65 | -0.042% | 8,981 | +6.228% |
| 2025-12-24 | 102.64 | 102.82 | 102.30 | 102.69 | +0.146% | 53,423 | +6.184% |
| 2025-12-23 | 102.74 | 102.97 | 102.27 | 102.54 | -0.321% | 24,805 | +6.339% |
| 2025-12-22 | 102.54 | 103.16 | 102.42 | 102.87 | -1.238% | 35,483 | +5.998% |
| 2025-12-19 | 103.75 | 104.27 | 103.75 | 104.16 | +0.570% | 12,506 | +4.685% |
| 2025-12-18 | 104.32 | 104.63 | 103.57 | 103.57 | +0.153% | 9,950 | +5.281% |
| 2025-12-17 | 103.77 | 104.45 | 103.25 | 103.41 | -0.124% | 6,061 | +5.442% |
| 2025-12-16 | 104.14 | 104.42 | 103.05 | 103.54 | -0.657% | 7,209 | +5.312% |
| 2025-12-15 | 105.02 | 105.02 | 103.93 | 104.22 | -0.072% | 7,544 | +4.620% |
| 2025-12-12 | 105.66 | 105.66 | 104.11 | 104.30 | -1.044% | 26,711 | +4.545% |
| 2025-12-11 | 104.53 | 105.56 | 104.53 | 105.40 | +0.881% | 15,650 | +3.454% |
| 2025-12-10 | 102.33 | 104.54 | 102.33 | 104.48 | +2.156% | 94,173 | +4.364% |
| 2025-12-09 | 102.40 | 103.10 | 102.28 | 102.28 | +0.005% | 13,508 | +6.615% |
| 2025-12-08 | 102.85 | 102.85 | 102.25 | 102.27 | -0.525% | 16,111 | +6.620% |
| 2025-12-05 | 102.81 | 103.43 | 102.69 | 102.81 | +0.010% | 18,291 | +6.060% |
| 2025-12-04 | 102.30 | 103.05 | 102.30 | 102.80 | +0.185% | 17,831 | +6.070% |
| 2025-12-03 | 101.68 | 102.71 | 101.68 | 102.61 | +1.034% | 41,394 | +6.266% |
| 2025-12-02 | 102.47 | 102.47 | 101.52 | 101.56 | -0.509% | 21,770 | +7.365% |
| 2025-12-01 | 101.94 | 102.73 | 101.78 | 102.08 | -0.381% | 20,983 | +6.818% |
| 2025-11-28 | 102.15 | 102.50 | 102.12 | 102.47 | +0.419% | 3,114 | +6.412% |
| 2025-11-26 | 101.49 | 102.66 | 101.49 | 102.04 | +0.572% | 18,070 | +6.857% |
| 2025-11-25 | 99.70 | 101.59 | 99.70 | 101.46 | +1.795% | 17,776 | +7.468% |
| 2025-11-24 | 98.88 | 99.85 | 98.88 | 99.67 | +0.967% | 9,557 | +9.397% |
| 2025-11-21 | 96.54 | 99.18 | 96.54 | 98.72 | +2.715% | 5,389 | +10.454% |
| 2025-11-20 | 98.63 | 98.82 | 96.11 | 96.11 | -1.304% | 10,929 | +13.453% |
| 2025-11-19 | 97.45 | 97.97 | 96.99 | 97.38 | -0.092% | 19,409 | +11.974% |
| 2025-11-18 | 96.51 | 97.73 | 96.51 | 97.47 | +0.578% | 30,686 | +11.870% |
| 2025-11-17 | 98.66 | 98.90 | 96.83 | 96.91 | -1.983% | 32,322 | +12.517% |
| 2025-11-14 | 98.31 | 99.09 | 98.31 | 98.87 | -0.402% | 384,700 | +10.285% |
| 2025-11-13 | 100.27 | 100.48 | 99.08 | 99.27 | -1.318% | 8,999 | +9.842% |
| 2025-11-12 | 100.61 | 101.10 | 100.51 | 100.60 | +0.297% | 5,759 | +8.395% |
| 2025-11-11 | 99.94 | 100.56 | 99.94 | 100.30 | +0.313% | 15,573 | +8.716% |
| 2025-11-10 | 100.52 | 100.52 | 99.55 | 99.98 | +0.477% | 8,998 | +9.056% |
| 2025-11-07 | 97.87 | 99.57 | 97.87 | 99.51 | +1.105% | 8,669 | +9.577% |
| 2025-11-06 | 99.32 | 99.77 | 98.27 | 98.42 | -1.026% | 10,133 | +10.788% |
| 2025-11-05 | 98.71 | 99.98 | 98.71 | 99.44 | +0.837% | 11,113 | +9.651% |
| 2025-11-04 | 98.36 | 99.05 | 98.28 | 98.62 | -0.738% | 13,611 | +10.570% |
| 2025-11-03 | 99.20 | 99.35 | 98.26 | 99.35 | +0.020% | 14,858 | +9.753% |
| 2025-10-31 | 99.00 | 99.47 | 98.36 | 99.33 | +0.499% | 38,400 | +9.775% |
| 2025-10-30 | 99.16 | 99.90 | 98.84 | 98.84 | -1.015% | 41,098 | +10.323% |
| 2025-10-29 | 100.18 | 100.96 | 99.33 | 99.85 | -0.815% | 15,040 | +9.204% |
| 2025-10-28 | 101.53 | 101.53 | 100.62 | 100.67 | -0.886% | 14,629 | +8.314% |
| 2025-10-27 | 102.40 | 102.40 | 101.35 | 101.57 | +0.069% | 18,395 | +7.355% |
| 2025-10-24 | 101.85 | 102.02 | 101.50 | 101.50 | +0.465% | 11,602 | +7.429% |
| 2025-10-23 | 100.37 | 101.29 | 100.10 | 101.03 | +1.070% | 6,942 | +7.928% |
| 2025-10-22 | 100.89 | 100.97 | 99.82 | 99.96 | -1.135% | 8,274 | +9.084% |
| 2025-10-21 | 100.87 | 101.40 | 100.87 | 101.11 | +0.256% | 10,281 | +7.845% |
| 2025-10-20 | 100.16 | 101.01 | 100.16 | 100.85 | +1.326% | 10,536 | +8.121% |
| 2025-10-17 | 99.11 | 99.67 | 98.89 | 99.53 | +0.292% | 23,777 | +9.555% |
| 2025-10-16 | 100.87 | 100.87 | 98.89 | 99.24 | -1.230% | 10,131 | +9.875% |
| 2025-10-15 | 101.33 | 101.33 | 100.06 | 100.48 | -0.011% | 8,359 | +8.524% |
| 2025-10-14 | 98.27 | 100.86 | 98.27 | 100.49 | +1.246% | 8,863 | +8.512% |
| 2025-10-13 | 98.70 | 99.53 | 98.70 | 99.25 | +1.858% | 5,125 | +9.864% |
| 2025-10-10 | 100.66 | 100.74 | 97.33 | 97.44 | -2.910% | 6,575 | +11.905% |
| 2025-10-09 | 101.47 | 101.79 | 100.26 | 100.36 | -1.074% | 5,945 | +8.649% |
| 2025-10-08 | 101.25 | 101.67 | 101.17 | 101.45 | +0.686% | 10,838 | +7.482% |
| 2025-10-07 | 101.80 | 102.12 | 100.64 | 100.76 | -1.038% | 8,892 | +8.219% |
| 2025-10-06 | 102.56 | 102.56 | 101.72 | 101.82 | +0.054% | 10,707 | +7.096% |
| 2025-10-03 | 101.67 | 102.27 | 101.67 | 101.76 | +0.444% | 7,285 | +7.154% |
| 2025-10-02 | 101.28 | 101.55 | 100.55 | 101.31 | +0.138% | 9,325 | +7.630% |
| 2025-10-01 | 100.29 | 101.27 | 100.29 | 101.17 | +0.397% | 13,950 | +7.779% |
| 2025-09-30 | 100.52 | 100.77 | 99.74 | 100.77 | +0.359% | 73,795 | +8.207% |
| 2025-09-29 | 101.29 | 101.29 | 100.08 | 100.41 | -0.303% | 78,818 | +8.595% |
| 2025-09-26 | 100.07 | 100.72 | 100.05 | 100.72 | +0.993% | 13,567 | +8.265% |
| 2025-09-25 | 99.74 | 99.87 | 99.54 | 99.73 | -0.623% | 6,437 | +9.341% |
| 2025-09-24 | 101.13 | 101.13 | 100.35 | 100.35 | -0.482% | 6,231 | +8.660% |
| 2025-09-23 | 100.98 | 101.74 | 100.70 | 100.84 | +0.095% | 5,154 | +8.136% |
| 2025-09-22 | 100.59 | 100.93 | 100.50 | 100.74 | -0.178% | 10,324 | +8.239% |
| 2025-09-19 | 102.03 | 102.03 | 100.83 | 100.92 | -0.991% | 10,602 | +8.046% |
| 2025-09-18 | 101.21 | 102.11 | 101.15 | 101.93 | +1.181% | 19,622 | +6.975% |
| 2025-09-17 | 100.92 | 102.08 | 100.32 | 100.74 | -0.168% | 17,158 | +8.239% |
| 2025-09-16 | 101.08 | 101.08 | 100.44 | 100.91 | -0.173% | 9,652 | +8.057% |
| 2025-09-15 | 101.72 | 101.73 | 101.00 | 101.08 | -0.298% | 20,936 | +7.870% |
| 2025-09-12 | 102.27 | 102.27 | 101.25 | 101.39 | -0.954% | 9,778 | +7.548% |
| 2025-09-11 | 101.42 | 102.36 | 101.28 | 102.36 | +1.438% | 9,834 | +6.522% |
| 2025-09-10 | 101.17 | 101.30 | 100.55 | 100.91 | -0.058% | 15,351 | +8.054% |
| 2025-09-09 | 101.28 | 101.28 | 100.80 | 100.97 | -0.823% | 12,084 | +7.991% |
| 2025-09-08 | 101.06 | 101.81 | 101.03 | 101.81 | -0.118% | 10,386 | +7.101% |
| 2025-09-05 | 101.99 | 102.26 | 101.35 | 101.93 | +0.414% | 16,696 | +6.975% |
| 2025-09-04 | 100.33 | 101.52 | 100.32 | 101.51 | +1.480% | 5,483 | +7.418% |
| 2025-09-03 | 100.17 | 100.17 | 99.70 | 100.03 | -0.329% | 8,089 | +9.007% |
| 2025-09-02 | 99.81 | 100.36 | 99.60 | 100.36 | -0.460% | 10,222 | +8.649% |
| 2025-08-29 | 100.99 | 101.40 | 100.60 | 100.82 | -0.274% | 4,886 | +8.150% |
| 2025-08-28 | 101.67 | 101.67 | 100.44 | 101.10 | -0.128% | 13,177 | +7.854% |
| 2025-08-27 | 100.42 | 101.44 | 100.42 | 101.23 | +0.636% | 19,158 | +7.715% |
| 2025-08-26 | 100.43 | 100.84 | 100.43 | 100.59 | +0.239% | 8,358 | +8.400% |
| 2025-08-25 | 100.73 | 100.73 | 100.35 | 100.35 | -0.761% | 9,387 | +8.660% |
| 2025-08-22 | 98.35 | 101.25 | 98.35 | 101.12 | +3.275% | 30,205 | +7.832% |
| 2025-08-21 | 97.80 | 98.03 | 97.52 | 97.91 | -0.191% | 10,084 | +11.364% |
| 2025-08-20 | 98.44 | 98.44 | 97.92 | 98.10 | -0.317% | 12,373 | +11.152% |
| 2025-08-19 | 98.16 | 99.07 | 98.13 | 98.41 | +0.512% | 22,169 | +10.800% |
| 2025-08-18 | 97.60 | 97.93 | 97.40 | 97.91 | +0.260% | 1,005,265 | +11.368% |
| 2025-08-15 | 98.40 | 98.40 | 97.66 | 97.66 | -0.725% | 5,766 | +11.657% |
| 2025-08-14 | 98.49 | 98.49 | 97.62 | 98.37 | -0.991% | 14,182 | +10.848% |
| 2025-08-13 | 97.82 | 99.35 | 97.61 | 99.35 | +2.089% | 7,092 | +9.750% |
| 2025-08-12 | 95.76 | 97.32 | 95.73 | 97.32 | +2.268% | 10,307 | +12.043% |
| 2025-08-11 | 95.68 | 96.17 | 95.15 | 95.16 | -0.375% | 10,756 | +14.584% |
| 2025-08-08 | 95.68 | 96.03 | 95.52 | 95.52 | +0.152% | 10,808 | +14.154% |
| 2025-08-07 | 96.32 | 96.35 | 95.04 | 95.38 | -0.136% | 9,830 | +14.327% |
| 2025-08-06 | 96.28 | 96.28 | 95.51 | 95.51 | -0.520% | 10,760 | +14.171% |
| 2025-08-05 | 96.13 | 96.13 | 95.22 | 96.00 | +0.196% | 6,170 | +13.578% |
| 2025-08-04 | 95.20 | 95.83 | 95.20 | 95.82 | +1.146% | 8,318 | +13.800% |
| 2025-08-01 | 95.19 | 95.19 | 94.22 | 94.73 | -1.624% | 9,108 | +15.105% |
| 2025-07-31 | 96.59 | 97.09 | 96.29 | 96.30 | -0.852% | 5,080 | +13.235% |
| 2025-07-30 | 98.31 | 98.31 | 96.65 | 97.12 | -1.248% | 9,521 | +12.271% |
| 2025-07-29 | 98.85 | 98.85 | 98.06 | 98.35 | -0.163% | 5,419 | +10.869% |
| 2025-07-28 | 99.24 | 99.24 | 98.49 | 98.51 | -0.300% | 8,805 | +10.689% |
| 2025-07-25 | 98.52 | 98.86 | 97.89 | 98.81 | +0.537% | 14,103 | +10.356% |
| 2025-07-24 | 99.31 | 99.31 | 98.28 | 98.28 | -1.339% | 12,257 | +10.948% |
| 2025-07-23 | 99.26 | 99.61 | 99.22 | 99.61 | +0.642% | 11,217 | +9.462% |
| 2025-07-22 | 97.77 | 99.03 | 97.77 | 98.98 | +1.549% | 10,982 | +10.166% |
| 2025-07-21 | 98.20 | 98.36 | 97.47 | 97.47 | -0.355% | 7,060 | +11.873% |
| 2025-07-18 | 98.25 | 98.26 | 97.49 | 97.81 | -0.151% | 6,550 | +11.476% |
| 2025-07-17 | 97.01 | 98.06 | 97.01 | 97.96 | +0.837% | 5,671 | +11.307% |
| 2025-07-16 | 97.19 | 97.19 | 96.72 | 97.15 | +0.424% | 44,747 | +12.239% |
| 2025-07-15 | 98.77 | 98.83 | 96.74 | 96.74 | -2.006% | 14,068 | +12.714% |
| 2025-07-14 | 98.24 | 98.72 | 98.24 | 98.72 | +0.193% | 24,007 | +10.454% |
| 2025-07-11 | 98.65 | 98.86 | 98.42 | 98.53 | -0.740% | 5,154 | +10.667% |
| 2025-07-10 | 98.73 | 99.73 | 98.73 | 99.27 | +0.637% | 8,167 | +9.847% |
| 2025-07-09 | 98.67 | 98.83 | 97.98 | 98.64 | +0.363% | 10,100 | +10.547% |
| 2025-07-08 | 97.73 | 98.77 | 97.73 | 98.28 | +0.583% | 15,934 | +10.948% |
| 2025-07-07 | 98.22 | 98.79 | 97.21 | 97.71 | -1.083% | 25,392 | +11.596% |
| 2025-07-03 | 98.59 | 98.94 | 98.58 | 98.78 | +0.453% | 9,489 | +10.387% |
| 2025-07-02 | 97.27 | 98.33 | 97.07 | 98.33 | +1.248% | 10,490 | +10.886% |
| 2025-07-01 | 95.02 | 98.03 | 95.02 | 97.12 | +1.731% | 11,700 | +12.270% |
| 2025-06-30 | 95.19 | 95.53 | 95.15 | 95.47 | -0.105% | 11,471 | +14.214% |
| 2025-06-27 | 95.50 | 96.11 | 94.98 | 95.57 | +0.231% | 59,163 | +14.094% |
| 2025-06-26 | 94.43 | 95.43 | 94.43 | 95.35 | +1.285% | 12,902 | +14.358% |
| 2025-06-25 | 94.84 | 94.84 | 94.08 | 94.14 | -0.895% | 49,881 | +15.827% |
| 2025-06-24 | 94.73 | 95.23 | 94.56 | 94.99 | +0.742% | 15,785 | +14.791% |
| 2025-06-23 | 93.27 | 94.29 | 92.92 | 94.29 | +1.018% | 15,186 | +15.643% |
| 2025-06-20 | 93.62 | 93.66 | 93.13 | 93.34 | +0.172% | 70,714 | +16.820% |
| 2025-06-18 | 93.13 | 93.75 | 93.09 | 93.18 | +0.284% | 9,323 | +17.021% |
| 2025-06-17 | 93.36 | 93.58 | 92.92 | 92.92 | -0.901% | 4,941 | +17.354% |
| 2025-06-16 | 93.41 | 94.13 | 93.31 | 93.76 | +1.122% | 12,345 | +16.297% |
| 2025-06-13 | 93.40 | 93.60 | 92.46 | 92.72 | -1.386% | 14,664 | +17.601% |
| 2025-06-12 | 93.61 | 94.06 | 93.56 | 94.02 | -0.039% | 10,947 | +15.971% |
| 2025-06-11 | 94.98 | 94.98 | 93.91 | 94.06 | -0.508% | 17,188 | +15.926% |
| 2025-06-10 | 94.24 | 94.79 | 94.07 | 94.54 | +0.809% | 20,047 | +15.337% |
| 2025-06-09 | 93.51 | 94.24 | 93.35 | 93.78 | +0.656% | 9,073 | +16.271% |
| 2025-06-06 | 92.91 | 93.27 | 92.84 | 93.17 | +1.261% | 53,685 | +17.033% |
| 2025-06-05 | 92.41 | 92.55 | 91.89 | 92.01 | -0.217% | 7,162 | +18.509% |
| 2025-06-04 | 93.02 | 93.02 | 92.21 | 92.21 | -0.593% | 9,584 | +18.252% |
| 2025-06-03 | 91.81 | 92.90 | 91.35 | 92.76 | +1.406% | 22,965 | +17.551% |
| 2025-06-02 | 91.96 | 91.96 | 90.53 | 91.47 | -0.539% | 5,842 | +19.203% |
| 2025-05-30 | 92.03 | 92.10 | 91.72 | 91.97 | -0.494% | 10,933 | +18.560% |
| 2025-05-29 | 92.61 | 92.61 | 91.92 | 92.43 | +0.377% | 6,956 | +17.975% |
| 2025-05-28 | 93.19 | 93.19 | 92.00 | 92.08 | -1.265% | 25,887 | +18.419% |
| 2025-05-27 | 92.28 | 93.27 | 91.87 | 93.26 | +2.285% | 18,741 | +16.920% |
| 2025-05-23 | 90.24 | 91.39 | 90.24 | 91.18 | -0.279% | 17,820 | +19.592% |
| 2025-05-22 | 91.10 | 91.84 | 90.75 | 91.43 | -0.020% | 27,083 | +19.259% |
| 2025-05-21 | 93.24 | 93.28 | 91.44 | 91.45 | -2.835% | 14,998 | +19.235% |
| 2025-05-20 | 94.22 | 94.62 | 94.02 | 94.12 | -0.277% | 14,639 | +15.854% |
| 2025-05-19 | 93.70 | 94.39 | 93.70 | 94.38 | -0.327% | 18,103 | +15.533% |
| 2025-05-16 | 93.90 | 94.75 | 93.73 | 94.69 | +0.960% | 16,263 | +15.155% |
| 2025-05-15 | 93.28 | 93.87 | 93.24 | 93.79 | +0.241% | 12,328 | +16.260% |
| 2025-05-14 | 93.94 | 93.94 | 93.42 | 93.56 | -0.512% | 8,384 | +16.540% |
| 2025-05-13 | 94.35 | 94.45 | 93.87 | 94.05 | +0.225% | 33,933 | +15.943% |
| 2025-05-12 | 93.66 | 94.44 | 93.37 | 93.83 | +3.456% | 11,271 | +16.204% |
| 2025-05-09 | 91.12 | 91.12 | 90.43 | 90.70 | +0.038% | 11,606 | +20.221% |
| 2025-05-08 | 90.14 | 91.27 | 89.97 | 90.67 | +1.342% | 9,343 | +20.266% |
| 2025-05-07 | 89.64 | 89.93 | 89.04 | 89.47 | +0.252% | 40,791 | +21.880% |
| 2025-05-06 | 89.29 | 89.80 | 88.72 | 89.24 | -0.557% | 11,322 | +22.187% |
| 2025-05-05 | 89.66 | 90.49 | 89.66 | 89.74 | -0.466% | 13,067 | +21.507% |
| 2025-05-02 | 89.33 | 90.23 | 89.25 | 90.16 | +2.026% | 8,952 | +20.941% |
| 2025-05-01 | 88.09 | 89.10 | 87.55 | 88.37 | +0.592% | 10,265 | +23.390% |
| 2025-04-30 | 87.00 | 87.95 | 86.40 | 87.85 | -0.600% | 9,522 | +24.121% |
| 2025-04-29 | 87.79 | 88.63 | 87.39 | 88.38 | +0.238% | 19,209 | +23.376% |
| 2025-04-28 | 88.19 | 88.45 | 87.30 | 88.17 | +0.453% | 28,043 | +23.670% |
| 2025-04-25 | 87.59 | 87.98 | 87.43 | 87.77 | -0.485% | 8,357 | +24.231% |
| 2025-04-24 | 86.76 | 88.24 | 86.42 | 88.20 | +1.749% | 12,034 | +23.628% |
| 2025-04-23 | 87.88 | 88.90 | 86.33 | 86.68 | +0.960% | 16,336 | +25.790% |
| 2025-04-22 | 84.44 | 85.99 | 84.44 | 85.86 | +2.519% | 22,532 | +26.997% |
| 2025-04-21 | 84.60 | 84.60 | 82.91 | 83.75 | -1.825% | 31,823 | +30.197% |
| 2025-04-17 | 84.79 | 85.82 | 84.79 | 85.31 | +1.078% | 67,466 | +27.821% |
| 2025-04-16 | 84.97 | 85.55 | 83.78 | 84.40 | -0.855% | 14,517 | +29.198% |
| 2025-04-15 | 85.44 | 85.87 | 85.02 | 85.13 | -0.282% | 22,178 | +28.094% |
| 2025-04-14 | 85.17 | 85.66 | 84.17 | 85.37 | 0.000% | 20,459 | +27.733% |