IWB
iShares Russell 1000 ETF
stockNYSEETF
At CloseOct 13, 2026 3:59:39 PM EDT
424.77USD-0.036%(-0.16)190,737
After-hoursOct 13, 2026 4:10:30 PM EDT
424.78USD+0.001%(+0.00)
IWB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 424.77 | 425.29 | 423.67 | 424.77 | -0.038% | 190,737 | 0.000% |
| 2026-10-12 | 425.18 | 425.66 | 424.34 | 424.93 | -0.094% | 310,084 | -0.038% |
| 2026-10-09 | 423.74 | 425.74 | 423.32 | 425.33 | +0.665% | 308,038 | -0.132% |
| 2026-10-08 | 422.89 | 424.15 | 420.69 | 422.52 | -0.394% | 704,428 | +0.533% |
| 2026-10-07 | 423.59 | 424.60 | 422.30 | 424.19 | -0.345% | 252,398 | +0.137% |
| 2026-10-06 | 425.10 | 427.04 | 425.10 | 425.66 | +0.550% | 691,408 | -0.209% |
| 2026-10-05 | 420.69 | 424.16 | 420.29 | 423.33 | +0.742% | 636,467 | +0.340% |
| 2026-10-02 | 420.84 | 422.00 | 419.05 | 420.21 | +0.777% | 455,766 | +1.085% |
| 2026-10-01 | 417.21 | 417.90 | 414.25 | 416.97 | +0.202% | 395,582 | +1.871% |
| 2026-09-30 | 418.50 | 419.82 | 416.00 | 416.13 | -0.271% | 739,573 | +2.076% |
| 2026-09-29 | 418.60 | 418.60 | 415.99 | 417.26 | -0.098% | 504,111 | +1.800% |
| 2026-09-28 | 419.16 | 419.97 | 416.83 | 417.67 | -0.845% | 510,488 | +1.700% |
| 2026-09-25 | 419.96 | 421.59 | 418.46 | 421.23 | +0.525% | 388,566 | +0.840% |
| 2026-09-24 | 417.27 | 419.91 | 416.92 | 419.03 | -0.076% | 422,791 | +1.370% |
| 2026-09-23 | 422.24 | 422.24 | 418.80 | 419.35 | -0.734% | 255,963 | +1.292% |
| 2026-09-22 | 423.06 | 423.42 | 422.06 | 422.45 | -0.007% | 370,109 | +0.549% |
| 2026-09-21 | 418.77 | 423.23 | 418.62 | 422.48 | +1.553% | 339,105 | +0.542% |
| 2026-09-18 | 416.61 | 416.61 | 414.36 | 416.02 | +0.024% | 1,425,609 | +2.103% |
| 2026-09-17 | 416.43 | 416.43 | 414.67 | 415.92 | +1.099% | 360,773 | +2.128% |
| 2026-09-16 | 414.39 | 415.46 | 408.83 | 411.40 | -0.433% | 689,059 | +3.250% |
| 2026-09-15 | 414.74 | 414.87 | 412.54 | 413.19 | -0.687% | 273,055 | +2.803% |
| 2026-09-14 | 415.26 | 417.62 | 414.64 | 416.05 | -0.445% | 446,833 | +2.096% |
| 2026-09-11 | 418.07 | 418.99 | 417.61 | 417.91 | +0.866% | 636,120 | +1.642% |
| 2026-09-10 | 414.61 | 415.69 | 413.92 | 414.32 | -0.674% | 516,364 | +2.522% |
| 2026-09-09 | 418.32 | 418.32 | 416.29 | 417.13 | -0.458% | 612,991 | +1.832% |
| 2026-09-08 | 420.94 | 421.20 | 418.70 | 419.05 | -0.581% | 325,408 | +1.365% |
| 2026-09-04 | 422.30 | 422.75 | 420.94 | 421.50 | -0.369% | 333,123 | +0.776% |
| 2026-09-03 | 420.38 | 423.60 | 420.07 | 423.06 | +1.107% | 407,764 | +0.404% |
| 2026-09-02 | 417.06 | 419.19 | 416.60 | 418.43 | +0.449% | 200,589 | +1.515% |
| 2026-09-01 | 417.16 | 418.36 | 415.58 | 416.56 | -0.791% | 274,842 | +1.971% |
| 2026-08-31 | 420.07 | 420.32 | 418.56 | 419.88 | -0.302% | 1,112,658 | +1.165% |
| 2026-08-28 | 422.76 | 424.27 | 420.61 | 421.15 | -0.289% | 347,686 | +0.860% |
| 2026-08-27 | 421.18 | 423.02 | 420.42 | 422.37 | +0.651% | 255,661 | +0.568% |
| 2026-08-26 | 418.95 | 420.35 | 418.60 | 419.64 | +0.005% | 217,731 | +1.222% |
| 2026-08-25 | 419.95 | 420.04 | 418.20 | 419.62 | +0.299% | 539,630 | +1.227% |
| 2026-08-24 | 419.24 | 419.26 | 417.66 | 418.37 | -0.315% | 332,249 | +1.530% |
| 2026-08-21 | 420.02 | 420.71 | 418.74 | 419.69 | +0.428% | 296,645 | +1.210% |
| 2026-08-20 | 419.74 | 420.80 | 417.55 | 417.90 | -0.816% | 424,740 | +1.644% |
| 2026-08-19 | 421.79 | 423.11 | 420.86 | 421.34 | +0.278% | 402,457 | +0.814% |
| 2026-08-18 | 421.24 | 421.63 | 419.98 | 420.17 | -0.746% | 366,533 | +1.095% |
| 2026-08-17 | 425.27 | 425.50 | 423.26 | 423.33 | -0.491% | 1,031,317 | +0.340% |
| 2026-08-14 | 426.52 | 426.65 | 424.85 | 425.42 | -0.146% | 249,447 | -0.153% |
| 2026-08-13 | 424.40 | 426.92 | 424.28 | 426.04 | +0.654% | 290,338 | -0.298% |
| 2026-08-12 | 424.65 | 424.65 | 422.54 | 423.27 | +0.296% | 979,611 | +0.354% |
| 2026-08-11 | 424.21 | 424.21 | 421.52 | 422.02 | -0.305% | 417,077 | +0.652% |
| 2026-08-10 | 422.89 | 424.48 | 422.73 | 423.31 | -0.031% | 251,606 | +0.345% |
| 2026-08-07 | 422.22 | 423.76 | 421.49 | 423.44 | +0.749% | 416,413 | +0.314% |
| 2026-08-06 | 421.04 | 422.34 | 419.92 | 420.29 | -0.207% | 1,827,452 | +1.066% |
| 2026-08-05 | 424.48 | 424.94 | 420.95 | 421.16 | -0.237% | 599,635 | +0.857% |
| 2026-08-04 | 416.04 | 423.19 | 416.04 | 422.16 | +1.826% | 751,877 | +0.618% |
| 2026-08-03 | 409.58 | 414.98 | 409.58 | 414.59 | +1.521% | 279,870 | +2.455% |
| 2026-07-31 | 407.55 | 409.52 | 403.48 | 408.38 | +0.636% | 748,817 | +4.013% |
| 2026-07-30 | 402.97 | 406.25 | 401.89 | 405.80 | +1.635% | 508,607 | +4.675% |
| 2026-07-29 | 404.78 | 406.53 | 399.15 | 399.27 | -1.561% | 314,641 | +6.387% |
| 2026-07-28 | 404.79 | 406.67 | 403.05 | 405.60 | +0.282% | 271,832 | +4.726% |
| 2026-07-27 | 407.47 | 407.90 | 402.88 | 404.46 | +0.069% | 306,144 | +5.022% |
| 2026-07-24 | 403.95 | 406.81 | 403.42 | 404.18 | +0.050% | 455,627 | +5.094% |
| 2026-07-23 | 404.30 | 406.20 | 402.20 | 403.98 | -1.157% | 427,831 | +5.146% |
| 2026-07-22 | 408.63 | 410.15 | 408.36 | 408.71 | -0.176% | 732,062 | +3.929% |
| 2026-07-21 | 408.02 | 409.68 | 407.15 | 409.43 | +0.842% | 263,225 | +3.747% |
| 2026-07-20 | 408.61 | 409.56 | 405.69 | 406.01 | -0.172% | 820,722 | +4.621% |
| 2026-07-17 | 405.72 | 409.01 | 405.52 | 406.71 | -1.020% | 477,429 | +4.441% |
| 2026-07-16 | 411.72 | 412.91 | 409.30 | 410.90 | -0.446% | 242,503 | +3.376% |
| 2026-07-15 | 412.62 | 413.46 | 410.53 | 412.74 | +0.306% | 357,615 | +2.915% |
| 2026-07-14 | 411.11 | 412.35 | 409.93 | 411.48 | +0.359% | 343,259 | +3.230% |
| 2026-07-13 | 411.57 | 412.63 | 409.33 | 410.01 | -0.750% | 319,447 | +3.600% |
| 2026-07-10 | 411.88 | 413.38 | 409.63 | 413.11 | +0.364% | 364,021 | +2.822% |
| 2026-07-09 | 409.19 | 411.96 | 408.45 | 411.61 | +0.821% | 503,010 | +3.197% |
| 2026-07-08 | 407.43 | 408.53 | 404.96 | 408.26 | -0.354% | 377,138 | +4.044% |
| 2026-07-07 | 411.24 | 411.72 | 408.56 | 409.71 | -0.551% | 237,993 | +3.676% |
| 2026-07-06 | 410.15 | 412.44 | 409.90 | 411.98 | +0.790% | 522,858 | +3.105% |
| 2026-07-02 | 409.93 | 412.17 | 405.84 | 408.75 | -0.029% | 579,610 | +3.919% |
| 2026-07-01 | 408.41 | 411.12 | 407.25 | 408.87 | -0.154% | 888,225 | +3.889% |
| 2026-06-30 | 406.28 | 410.25 | 406.28 | 409.50 | +0.785% | 650,410 | +3.729% |
| 2026-06-29 | 403.92 | 406.63 | 401.60 | 406.31 | +1.527% | 780,340 | +4.543% |
| 2026-06-26 | 399.28 | 403.59 | 398.43 | 400.20 | -0.296% | 1,648,885 | +6.139% |
| 2026-06-25 | 404.29 | 404.29 | 399.75 | 401.39 | -0.020% | 676,069 | +5.825% |
| 2026-06-24 | 402.27 | 405.01 | 400.25 | 401.47 | -0.025% | 554,968 | +5.804% |
| 2026-06-23 | 400.99 | 404.59 | 400.61 | 401.57 | -1.322% | 324,476 | +5.777% |
| 2026-06-22 | 408.56 | 409.99 | 406.29 | 406.95 | -0.357% | 748,285 | +4.379% |
| 2026-06-18 | 408.96 | 409.09 | 406.65 | 408.41 | +1.072% | 949,127 | +4.006% |
| 2026-06-17 | 409.55 | 410.26 | 403.25 | 404.08 | -1.258% | 885,996 | +5.120% |
| 2026-06-16 | 411.76 | 412.05 | 409.00 | 409.23 | -0.607% | 486,742 | +3.797% |
| 2026-06-15 | 410.15 | 412.82 | 410.14 | 411.73 | +1.509% | 598,832 | +3.167% |
| 2026-06-12 | 405.09 | 407.19 | 402.24 | 405.61 | +0.515% | 759,009 | +4.724% |
| 2026-06-11 | 398.45 | 404.80 | 396.44 | 403.53 | +1.696% | 1,024,150 | +5.264% |
| 2026-06-10 | 401.19 | 403.79 | 396.62 | 396.80 | -1.565% | 763,654 | +7.049% |
| 2026-06-09 | 406.19 | 408.29 | 395.13 | 403.11 | -0.235% | 607,014 | +5.373% |
| 2026-06-08 | 406.06 | 407.29 | 403.45 | 404.06 | +0.261% | 562,215 | +5.125% |
| 2026-06-05 | 410.80 | 411.24 | 401.93 | 403.01 | -2.577% | 707,105 | +5.399% |
| 2026-06-04 | 410.56 | 414.28 | 410.44 | 413.67 | +0.447% | 335,896 | +2.683% |
| 2026-06-03 | 414.08 | 414.35 | 411.52 | 411.83 | -0.711% | 597,874 | +3.142% |
| 2026-06-02 | 413.21 | 415.11 | 413.15 | 414.78 | +0.205% | 509,377 | +2.409% |
| 2026-06-01 | 412.21 | 414.89 | 411.74 | 413.93 | +0.247% | 578,713 | +2.619% |
| 2026-05-29 | 412.41 | 413.52 | 411.76 | 412.91 | +0.304% | 503,153 | +2.872% |
| 2026-05-28 | 409.13 | 412.04 | 408.65 | 411.66 | +0.582% | 378,035 | +3.185% |
| 2026-05-27 | 409.64 | 410.00 | 408.23 | 409.28 | -0.046% | 435,710 | +3.785% |
| 2026-05-26 | 409.10 | 410.31 | 408.32 | 409.47 | +0.698% | 591,972 | +3.737% |
| 2026-05-22 | 406.69 | 408.44 | 406.06 | 406.63 | +0.415% | 467,111 | +4.461% |
| 2026-05-21 | 402.58 | 406.05 | 401.77 | 404.95 | +0.218% | 1,001,250 | +4.894% |
| 2026-05-20 | 400.85 | 404.33 | 400.01 | 404.07 | +1.058% | 1,784,933 | +5.123% |
| 2026-05-19 | 400.35 | 401.93 | 398.63 | 399.84 | -0.626% | 471,455 | +6.235% |
| 2026-05-18 | 402.78 | 404.05 | 399.74 | 402.36 | -0.027% | 676,152 | +5.570% |
| 2026-05-15 | 404.32 | 404.83 | 401.99 | 402.47 | -1.249% | 876,736 | +5.541% |
| 2026-05-14 | 405.48 | 408.38 | 405.47 | 407.56 | +0.799% | 431,055 | +4.223% |
| 2026-05-13 | 402.62 | 405.24 | 400.86 | 404.33 | +0.477% | 425,929 | +5.055% |
| 2026-05-12 | 402.06 | 402.68 | 398.96 | 402.41 | -0.179% | 473,055 | +5.557% |
| 2026-05-11 | 401.78 | 403.91 | 401.61 | 403.13 | +0.199% | 476,820 | +5.368% |
| 2026-05-08 | 401.20 | 402.65 | 400.80 | 402.33 | +0.731% | 552,010 | +5.578% |
| 2026-05-07 | 401.61 | 402.00 | 398.51 | 399.41 | -0.392% | 583,222 | +6.349% |
| 2026-05-06 | 397.87 | 401.33 | 397.87 | 400.98 | +1.409% | 481,677 | +5.933% |
| 2026-05-05 | 394.61 | 396.19 | 394.27 | 395.41 | +0.770% | 666,983 | +7.425% |
| 2026-05-04 | 393.42 | 394.73 | 390.86 | 392.39 | -0.381% | 891,182 | +8.252% |
| 2026-05-01 | 394.51 | 396.11 | 393.79 | 393.89 | +0.270% | 721,915 | +7.840% |
| 2026-04-30 | 390.12 | 393.37 | 388.37 | 392.83 | +1.018% | 971,589 | +8.131% |
| 2026-04-29 | 388.68 | 389.07 | 387.01 | 388.87 | -0.051% | 618,050 | +9.232% |
| 2026-04-28 | 389.35 | 390.00 | 387.89 | 389.07 | -0.529% | 510,501 | +9.176% |
| 2026-04-27 | 389.96 | 391.47 | 389.74 | 391.14 | +0.113% | 636,450 | +8.598% |
| 2026-04-24 | 389.31 | 390.90 | 387.98 | 390.70 | +0.714% | 685,404 | +8.720% |
| 2026-04-23 | 388.73 | 389.97 | 384.43 | 387.93 | -0.444% | 1,304,221 | +9.497% |
| 2026-04-22 | 388.84 | 389.69 | 388.20 | 389.66 | +0.980% | 1,615,121 | +9.010% |
| 2026-04-21 | 389.37 | 390.01 | 385.11 | 385.88 | -0.680% | 1,178,680 | +10.078% |
| 2026-04-20 | 388.22 | 389.01 | 387.00 | 388.52 | -0.095% | 969,983 | +9.330% |
| 2026-04-17 | 386.81 | 390.30 | 386.63 | 388.89 | +1.210% | 1,565,209 | +9.226% |
| 2026-04-16 | 384.01 | 384.92 | 382.61 | 384.24 | +0.240% | 1,062,202 | +10.548% |
| 2026-04-15 | 381.03 | 383.49 | 380.35 | 383.32 | +0.789% | 862,291 | +10.813% |
| 2026-04-14 | 377.13 | 380.49 | 376.88 | 380.32 | +1.130% | 853,942 | +11.688% |
| 2026-04-13 | 371.00 | 376.13 | 370.68 | 376.07 | +1.083% | 1,426,322 | +12.950% |
| 2026-04-10 | 373.56 | 373.70 | 371.58 | 372.04 | -0.153% | 848,543 | +14.173% |
| 2026-04-09 | 370.27 | 373.29 | 369.28 | 372.61 | +0.507% | 1,343,563 | +13.999% |
| 2026-04-08 | 370.94 | 371.46 | 368.32 | 370.73 | +2.553% | 899,466 | +14.577% |
| 2026-04-07 | 360.44 | 361.68 | 357.24 | 361.50 | +0.011% | 1,677,748 | +17.502% |
| 2026-04-06 | 359.80 | 361.82 | 359.61 | 361.46 | +0.447% | 1,504,018 | +17.515% |
| 2026-04-02 | 354.59 | 361.05 | 353.87 | 359.85 | +0.136% | 897,769 | +18.041% |
| 2026-04-01 | 358.72 | 361.25 | 358.16 | 359.36 | +0.785% | 2,061,074 | +18.202% |
| 2026-03-31 | 350.47 | 357.41 | 349.97 | 356.56 | +2.853% | 5,133,180 | +19.130% |
| 2026-03-30 | 351.02 | 351.21 | 345.21 | 346.67 | -0.368% | 2,627,342 | +22.529% |
| 2026-03-27 | 352.57 | 352.57 | 347.25 | 347.95 | -1.703% | 2,381,347 | +22.078% |
| 2026-03-26 | 357.65 | 359.27 | 353.76 | 353.98 | -1.689% | 1,985,675 | +19.998% |
| 2026-03-25 | 361.30 | 362.39 | 358.61 | 360.06 | +0.573% | 3,294,942 | +17.972% |
| 2026-03-24 | 356.91 | 360.17 | 356.16 | 358.01 | -0.378% | 1,717,398 | +18.648% |
| 2026-03-23 | 360.39 | 363.21 | 358.51 | 359.37 | +1.245% | 4,740,890 | +18.199% |
| 2026-03-20 | 359.92 | 359.92 | 353.23 | 354.95 | -1.580% | 7,401,769 | +19.670% |
| 2026-03-19 | 358.84 | 362.36 | 358.06 | 360.65 | -0.241% | 1,727,104 | +17.779% |
| 2026-03-18 | 365.23 | 366.02 | 361.42 | 361.52 | -1.356% | 1,559,441 | +17.496% |
| 2026-03-17 | 367.14 | 368.52 | 366.14 | 366.49 | +0.055% | 1,009,876 | +15.902% |
| 2026-03-16 | 365.91 | 367.92 | 365.28 | 366.29 | +1.012% | 1,706,361 | +15.965% |
| 2026-03-13 | 366.25 | 368.06 | 362.04 | 362.62 | -0.540% | 1,513,845 | +17.139% |
| 2026-03-12 | 367.69 | 367.79 | 364.51 | 364.59 | -1.574% | 4,114,906 | +16.506% |
| 2026-03-11 | 371.19 | 372.38 | 368.74 | 370.42 | -0.116% | 1,487,777 | +14.673% |
| 2026-03-10 | 371.41 | 374.43 | 369.65 | 370.85 | -0.221% | 1,379,919 | +14.540% |
| 2026-03-09 | 365.06 | 372.51 | 362.81 | 371.67 | +0.847% | 2,172,516 | +14.287% |
| 2026-03-06 | 369.05 | 370.42 | 366.97 | 368.55 | -1.312% | 1,213,287 | +15.254% |
| 2026-03-05 | 373.90 | 375.92 | 370.38 | 373.45 | -0.588% | 1,486,231 | +13.742% |
| 2026-03-04 | 373.92 | 376.66 | 372.64 | 375.66 | +0.673% | 1,080,932 | +13.073% |
| 2026-03-03 | 370.25 | 374.41 | 366.99 | 373.15 | -0.937% | 1,994,507 | +13.834% |
| 2026-03-02 | 372.30 | 377.82 | 372.00 | 376.68 | +0.112% | 1,674,479 | +12.767% |
| 2026-02-27 | 374.39 | 376.63 | 373.75 | 376.26 | -0.484% | 1,421,331 | +12.893% |
| 2026-02-26 | 379.87 | 379.87 | 375.26 | 378.09 | -0.406% | 1,162,856 | +12.346% |
| 2026-02-25 | 378.13 | 379.99 | 378.02 | 379.63 | +0.778% | 677,415 | +11.891% |
| 2026-02-24 | 373.39 | 377.17 | 372.61 | 376.70 | +0.773% | 909,822 | +12.761% |
| 2026-02-23 | 377.07 | 378.04 | 372.64 | 373.81 | -1.108% | 2,172,800 | +13.633% |
| 2026-02-20 | 374.08 | 378.27 | 373.88 | 378.00 | +0.663% | 1,787,700 | +12.373% |
| 2026-02-19 | 375.07 | 376.22 | 373.75 | 375.51 | -0.205% | 1,092,700 | +13.118% |
| 2026-02-18 | 375.13 | 377.86 | 374.31 | 376.28 | +0.526% | 1,958,706 | +12.887% |
| 2026-02-17 | 372.86 | 375.43 | 370.41 | 374.31 | +0.153% | 1,624,155 | +13.481% |
| 2026-02-13 | 373.52 | 376.22 | 371.25 | 373.74 | +0.121% | 1,850,064 | +13.654% |
| 2026-02-12 | 380.47 | 381.08 | 372.76 | 373.29 | -1.584% | 1,909,910 | +13.791% |
| 2026-02-11 | 381.96 | 382.21 | 377.68 | 379.30 | -0.058% | 885,196 | +11.988% |
| 2026-02-10 | 380.88 | 381.84 | 379.23 | 379.52 | -0.221% | 797,146 | +11.923% |
| 2026-02-09 | 377.86 | 381.31 | 377.31 | 380.36 | +0.481% | 859,469 | +11.676% |
| 2026-02-06 | 373.04 | 379.35 | 372.95 | 378.54 | +2.030% | 1,112,380 | +12.213% |
| 2026-02-05 | 372.74 | 374.43 | 370.10 | 371.01 | -1.246% | 1,508,244 | +14.490% |
| 2026-02-04 | 377.84 | 378.47 | 373.19 | 375.69 | -0.429% | 1,832,037 | +13.064% |
| 2026-02-03 | 380.96 | 381.42 | 374.27 | 377.31 | -0.857% | 989,898 | +12.579% |
| 2026-02-02 | 377.34 | 381.32 | 377.11 | 380.57 | +0.558% | 950,645 | +11.614% |
| 2026-01-30 | 378.66 | 379.87 | 376.00 | 378.46 | -0.429% | 2,042,584 | +12.236% |
| 2026-01-29 | 381.51 | 381.89 | 375.07 | 380.09 | -0.228% | 1,489,726 | +11.755% |
| 2026-01-28 | 382.09 | 382.34 | 380.18 | 380.96 | -0.084% | 1,643,560 | +11.500% |
| 2026-01-27 | 380.69 | 381.73 | 380.19 | 381.28 | +0.398% | 602,565 | +11.406% |
| 2026-01-26 | 378.63 | 380.54 | 378.47 | 379.77 | +0.442% | 976,316 | +11.849% |
| 2026-01-23 | 377.82 | 379.01 | 377.14 | 378.10 | +0.003% | 1,978,287 | +12.343% |
| 2026-01-22 | 378.49 | 379.27 | 377.03 | 378.09 | +0.524% | 1,288,585 | +12.346% |
| 2026-01-21 | 373.03 | 377.95 | 372.25 | 376.12 | +1.165% | 2,633,321 | +12.935% |
| 2026-01-20 | 374.13 | 375.78 | 371.38 | 371.79 | -2.016% | 2,831,982 | +14.250% |
| 2026-01-16 | 380.61 | 380.78 | 378.63 | 379.44 | -0.066% | 3,272,054 | +11.947% |
| 2026-01-15 | 380.98 | 381.52 | 379.25 | 379.69 | +0.272% | 3,001,283 | +11.873% |
| 2026-01-14 | 378.90 | 379.39 | 376.42 | 378.66 | -0.465% | 1,824,435 | +12.177% |
| 2026-01-13 | 381.51 | 381.71 | 379.16 | 380.43 | -0.202% | 1,346,318 | +11.655% |
| 2026-01-12 | 378.84 | 381.59 | 378.73 | 381.20 | +0.163% | 1,575,076 | +11.430% |
| 2026-01-09 | 378.79 | 381.20 | 377.94 | 380.58 | +0.632% | 1,380,550 | +11.611% |
| 2026-01-08 | 377.80 | 378.77 | 377.01 | 378.19 | -0.008% | 1,636,921 | +12.317% |
| 2026-01-07 | 379.55 | 380.48 | 378.02 | 378.22 | -0.324% | 1,526,510 | +12.308% |
| 2026-01-06 | 377.21 | 379.72 | 377.10 | 379.45 | +0.637% | 1,338,960 | +11.944% |
| 2026-01-05 | 376.17 | 377.97 | 376.12 | 377.05 | +0.727% | 1,346,290 | +12.656% |
| 2026-01-02 | 375.44 | 376.06 | 372.57 | 374.33 | +0.238% | 920,332 | +13.475% |
| 2025-12-31 | 376.43 | 376.43 | 373.29 | 373.44 | -0.734% | 611,440 | +13.745% |
| 2025-12-30 | 376.67 | 377.18 | 376.10 | 376.20 | -0.146% | 736,340 | +12.911% |
| 2025-12-29 | 376.59 | 377.63 | 375.83 | 376.75 | -0.357% | 1,087,801 | +12.746% |
| 2025-12-26 | 378.32 | 378.86 | 377.58 | 378.10 | -0.026% | 602,684 | +12.343% |
| 2025-12-24 | 376.93 | 378.50 | 376.81 | 378.20 | +0.353% | 444,600 | +12.314% |
| 2025-12-23 | 374.89 | 377.03 | 374.89 | 376.87 | +0.357% | 801,017 | +12.710% |
| 2025-12-22 | 374.77 | 375.77 | 374.39 | 375.53 | +0.686% | 1,003,543 | +13.112% |
| 2025-12-19 | 370.96 | 373.38 | 370.88 | 372.97 | +0.895% | 1,568,150 | +13.889% |
| 2025-12-18 | 370.34 | 372.03 | 368.86 | 369.66 | +0.744% | 814,769 | +14.908% |
| 2025-12-17 | 371.51 | 371.77 | 366.87 | 366.93 | -1.060% | 1,569,228 | +15.763% |
| 2025-12-16 | 371.17 | 372.18 | 368.82 | 370.86 | -0.595% | 1,255,809 | +14.536% |
| 2025-12-15 | 375.78 | 375.78 | 372.41 | 373.08 | -0.185% | 1,200,129 | +13.855% |
| 2025-12-12 | 377.45 | 377.81 | 372.44 | 373.77 | -1.088% | 1,724,522 | +13.645% |
| 2025-12-11 | 375.59 | 378.00 | 374.26 | 377.88 | +0.289% | 1,113,883 | +12.409% |
| 2025-12-10 | 374.00 | 377.70 | 373.35 | 376.79 | +0.706% | 2,446,910 | +12.734% |
| 2025-12-09 | 374.24 | 375.58 | 373.98 | 374.15 | -0.112% | 2,132,885 | +13.529% |
| 2025-12-08 | 376.29 | 376.45 | 373.50 | 374.57 | -0.319% | 1,986,345 | +13.402% |
| 2025-12-05 | 375.73 | 377.29 | 375.19 | 375.77 | +0.197% | 957,891 | +13.040% |
| 2025-12-04 | 375.67 | 375.67 | 373.48 | 375.03 | +0.099% | 1,082,691 | +13.263% |
| 2025-12-03 | 372.89 | 375.29 | 372.47 | 374.66 | +0.354% | 714,157 | +13.375% |
| 2025-12-02 | 373.77 | 374.62 | 372.24 | 373.34 | +0.153% | 1,069,076 | +13.776% |
| 2025-12-01 | 372.01 | 374.28 | 371.35 | 372.77 | -0.446% | 937,428 | +13.950% |
| 2025-11-28 | 373.03 | 374.64 | 372.86 | 374.44 | +0.532% | 1,007,800 | +13.441% |
| 2025-11-26 | 371.24 | 373.51 | 370.88 | 372.46 | +0.727% | 653,541 | +14.044% |
| 2025-11-25 | 365.96 | 370.42 | 363.96 | 369.77 | +0.997% | 699,382 | +14.874% |
| 2025-11-24 | 362.76 | 366.72 | 362.18 | 366.12 | +1.466% | 1,842,013 | +16.019% |
| 2025-11-21 | 358.35 | 363.70 | 356.30 | 360.83 | +1.064% | 1,186,282 | +17.720% |
| 2025-11-20 | 368.25 | 369.62 | 356.67 | 357.03 | -1.574% | 978,697 | +18.973% |
| 2025-11-19 | 361.89 | 365.19 | 360.61 | 362.74 | +0.382% | 884,654 | +17.100% |
| 2025-11-18 | 362.10 | 364.00 | 358.95 | 361.36 | -0.769% | 1,183,336 | +17.548% |
| 2025-11-17 | 366.67 | 368.71 | 362.28 | 364.16 | -1.011% | 559,701 | +16.644% |
| 2025-11-14 | 364.28 | 369.99 | 363.18 | 367.88 | -0.043% | 1,684,110 | +15.464% |
| 2025-11-13 | 372.65 | 372.97 | 367.14 | 368.04 | -1.696% | 1,706,381 | +15.414% |
| 2025-11-12 | 375.17 | 375.31 | 373.23 | 374.39 | +0.067% | 1,376,604 | +13.457% |
| 2025-11-11 | 372.34 | 374.48 | 371.91 | 374.14 | +0.265% | 1,704,281 | +13.532% |
| 2025-11-10 | 371.21 | 373.70 | 369.98 | 373.15 | +1.510% | 840,278 | +13.834% |
| 2025-11-07 | 365.44 | 367.73 | 362.17 | 367.60 | +0.155% | 881,317 | +15.552% |
| 2025-11-06 | 370.60 | 370.97 | 366.16 | 367.03 | -1.081% | 537,023 | +15.732% |
| 2025-11-05 | 369.62 | 372.82 | 369.22 | 371.04 | +0.379% | 805,587 | +14.481% |
| 2025-11-04 | 370.00 | 372.31 | 369.33 | 369.64 | -1.187% | 632,881 | +14.915% |
| 2025-11-03 | 375.60 | 375.60 | 372.23 | 374.08 | +0.099% | 651,631 | +13.551% |
| 2025-10-31 | 375.08 | 375.08 | 372.04 | 373.71 | +0.360% | 864,517 | +13.663% |
| 2025-10-30 | 374.19 | 375.56 | 372.20 | 372.37 | -1.010% | 506,546 | +14.072% |
| 2025-10-29 | 377.29 | 377.77 | 374.12 | 376.17 | -0.098% | 1,330,226 | +12.920% |
| 2025-10-28 | 377.03 | 377.53 | 375.55 | 376.54 | +0.168% | 833,014 | +12.809% |
| 2025-10-27 | 374.75 | 376.04 | 374.32 | 375.91 | +1.168% | 459,813 | +12.998% |
| 2025-10-24 | 371.37 | 372.39 | 371.08 | 371.57 | +0.803% | 729,699 | +14.318% |
| 2025-10-23 | 366.63 | 369.26 | 366.49 | 368.61 | +0.628% | 434,992 | +15.236% |
| 2025-10-22 | 368.89 | 368.89 | 363.93 | 366.31 | -0.624% | 737,166 | +15.959% |
| 2025-10-21 | 368.56 | 369.50 | 367.68 | 368.61 | +0.060% | 1,067,565 | +15.236% |
| 2025-10-20 | 366.27 | 368.91 | 366.27 | 368.39 | +1.048% | 288,390 | +15.304% |
| 2025-10-17 | 361.81 | 365.23 | 361.08 | 364.57 | +0.527% | 794,564 | +16.513% |
| 2025-10-16 | 366.35 | 367.08 | 360.82 | 362.66 | -0.696% | 891,990 | +17.126% |
| 2025-10-15 | 366.49 | 368.07 | 362.09 | 365.20 | +0.423% | 547,372 | +16.312% |
| 2025-10-14 | 360.79 | 365.68 | 358.64 | 363.66 | -0.104% | 662,436 | +16.804% |
| 2025-10-13 | 362.63 | 364.75 | 362.21 | 364.04 | +1.576% | 458,213 | +16.682% |
| 2025-10-10 | 368.88 | 369.85 | 358.29 | 358.39 | -2.688% | 2,517,933 | +18.522% |
| 2025-10-09 | 369.80 | 369.87 | 367.29 | 368.29 | -0.317% | 593,325 | +15.336% |
| 2025-10-08 | 368.08 | 369.57 | 367.45 | 369.46 | +0.607% | 692,353 | +14.970% |
| 2025-10-07 | 369.35 | 369.55 | 366.32 | 367.23 | -0.437% | 488,291 | +15.669% |
| 2025-10-06 | 368.88 | 369.35 | 367.62 | 368.84 | +0.373% | 504,187 | +15.164% |
| 2025-10-03 | 367.99 | 369.33 | 366.84 | 367.47 | +0.011% | 736,519 | +15.593% |
| 2025-10-02 | 367.99 | 367.99 | 365.97 | 367.43 | +0.153% | 479,842 | +15.606% |
| 2025-10-01 | 364.22 | 367.36 | 364.13 | 366.87 | +0.380% | 713,985 | +15.782% |
| 2025-09-30 | 364.19 | 365.92 | 363.20 | 365.48 | +0.272% | 2,502,831 | +16.223% |
| 2025-09-29 | 365.06 | 365.41 | 363.62 | 364.49 | +0.248% | 755,107 | +16.538% |
| 2025-09-26 | 362.33 | 363.75 | 361.49 | 363.59 | +0.606% | 551,309 | +16.827% |
| 2025-09-25 | 361.30 | 362.08 | 359.44 | 361.40 | -0.493% | 477,685 | +17.535% |
| 2025-09-24 | 365.30 | 365.30 | 362.53 | 363.19 | -0.376% | 695,341 | +16.955% |
| 2025-09-23 | 366.62 | 366.84 | 363.96 | 364.56 | -0.518% | 779,710 | +16.516% |
| 2025-09-22 | 364.24 | 366.75 | 364.02 | 366.46 | +0.444% | 905,235 | +15.912% |
| 2025-09-19 | 364.72 | 365.44 | 363.15 | 364.84 | +0.418% | 1,990,774 | +16.426% |
| 2025-09-18 | 363.12 | 364.73 | 362.24 | 363.32 | +0.531% | 1,307,960 | +16.913% |
| 2025-09-17 | 361.96 | 363.05 | 358.71 | 361.40 | -0.130% | 578,491 | +17.535% |
| 2025-09-16 | 362.78 | 362.78 | 361.31 | 361.87 | -0.372% | 809,588 | +17.382% |
| 2025-09-15 | 362.81 | 363.47 | 362.51 | 363.22 | +0.479% | 1,229,606 | +16.946% |
| 2025-09-12 | 361.92 | 362.42 | 361.18 | 361.49 | -0.099% | 850,664 | +17.505% |
| 2025-09-11 | 359.93 | 362.14 | 359.61 | 361.85 | +0.853% | 643,239 | +17.388% |
| 2025-09-10 | 359.73 | 360.05 | 357.83 | 358.79 | +0.288% | 714,395 | +18.390% |
| 2025-09-09 | 357.29 | 358.10 | 356.09 | 357.76 | +0.165% | 2,083,752 | +18.730% |
| 2025-09-08 | 356.97 | 357.58 | 356.22 | 357.17 | +0.317% | 1,380,246 | +18.927% |
| 2025-09-05 | 358.44 | 358.74 | 353.82 | 356.04 | -0.221% | 996,682 | +19.304% |
| 2025-09-04 | 354.32 | 356.89 | 353.71 | 356.83 | +0.839% | 783,415 | +19.040% |
| 2025-09-03 | 353.48 | 354.11 | 352.08 | 353.86 | +0.497% | 576,590 | +20.039% |
| 2025-09-02 | 350.32 | 352.29 | 349.22 | 352.11 | -0.733% | 785,148 | +20.636% |
| 2025-08-29 | 356.12 | 356.19 | 353.60 | 354.71 | -0.566% | 2,787,504 | +19.751% |
| 2025-08-28 | 355.89 | 357.09 | 354.97 | 356.73 | +0.357% | 928,493 | +19.073% |
| 2025-08-27 | 354.34 | 355.81 | 354.10 | 355.46 | +0.274% | 444,008 | +19.499% |
| 2025-08-26 | 352.95 | 354.68 | 352.69 | 354.49 | +0.405% | 681,288 | +19.826% |
| 2025-08-25 | 354.00 | 354.51 | 353.01 | 353.06 | -0.415% | 1,038,406 | +20.311% |
| 2025-08-22 | 349.98 | 355.32 | 349.98 | 354.53 | +1.590% | 548,569 | +19.812% |
| 2025-08-21 | 349.18 | 350.18 | 347.94 | 348.98 | -0.348% | 676,955 | +21.718% |
| 2025-08-20 | 351.03 | 351.10 | 347.42 | 350.20 | -0.299% | 556,929 | +21.294% |
| 2025-08-19 | 353.15 | 353.68 | 350.52 | 351.25 | -0.572% | 854,648 | +20.931% |
| 2025-08-18 | 352.98 | 353.49 | 352.65 | 353.27 | +0.006% | 1,030,096 | +20.239% |
| 2025-08-15 | 354.83 | 354.83 | 352.95 | 353.25 | -0.218% | 878,197 | +20.246% |
| 2025-08-14 | 353.01 | 354.36 | 352.70 | 354.02 | -0.071% | 508,074 | +19.985% |
| 2025-08-13 | 354.22 | 354.73 | 353.00 | 354.27 | +0.388% | 795,713 | +19.900% |
| 2025-08-12 | 350.40 | 352.98 | 349.70 | 352.90 | +1.141% | 579,997 | +20.366% |
| 2025-08-11 | 349.85 | 350.63 | 348.30 | 348.92 | -0.223% | 650,342 | +21.739% |
| 2025-08-08 | 348.24 | 349.98 | 348.18 | 349.70 | +0.674% | 1,000,078 | +21.467% |
| 2025-08-07 | 349.48 | 349.92 | 345.52 | 347.36 | -0.058% | 1,031,245 | +22.285% |
| 2025-08-06 | 345.68 | 347.93 | 345.09 | 347.56 | +0.692% | 1,337,558 | +22.215% |
| 2025-08-05 | 347.03 | 347.50 | 344.41 | 345.17 | -0.427% | 407,314 | +23.061% |
| 2025-08-04 | 343.80 | 346.74 | 343.80 | 346.65 | +1.490% | 582,438 | +22.536% |
| 2025-08-01 | 343.76 | 343.76 | 340.11 | 341.56 | -1.670% | 726,473 | +24.362% |
| 2025-07-31 | 351.41 | 351.59 | 346.65 | 347.36 | -0.324% | 954,717 | +22.285% |
| 2025-07-30 | 349.53 | 350.44 | 347.00 | 348.49 | -0.155% | 776,287 | +21.889% |
| 2025-07-29 | 350.73 | 351.00 | 348.53 | 349.03 | -0.297% | 624,321 | +21.700% |
| 2025-07-28 | 350.61 | 350.67 | 349.31 | 350.07 | -0.023% | 1,898,462 | +21.339% |
| 2025-07-25 | 348.94 | 350.43 | 348.81 | 350.15 | +0.468% | 571,580 | +21.311% |
| 2025-07-24 | 348.92 | 349.47 | 348.46 | 348.52 | -0.009% | 416,648 | +21.878% |
| 2025-07-23 | 347.28 | 348.62 | 346.30 | 348.55 | +0.836% | 701,924 | +21.868% |
| 2025-07-22 | 345.73 | 346.18 | 344.12 | 345.66 | +0.061% | 592,998 | +22.887% |
| 2025-07-21 | 345.84 | 347.20 | 345.29 | 345.45 | +0.078% | 899,643 | +22.961% |
| 2025-07-18 | 346.13 | 346.27 | 344.42 | 345.18 | -0.012% | 625,600 | +23.058% |
| 2025-07-17 | 343.04 | 345.49 | 343.04 | 345.22 | +0.635% | 1,576,093 | +23.043% |
| 2025-07-16 | 342.74 | 343.27 | 339.54 | 343.04 | +0.372% | 585,167 | +23.825% |
| 2025-07-15 | 345.02 | 345.06 | 341.69 | 341.77 | -0.507% | 925,105 | +24.285% |
| 2025-07-14 | 342.43 | 343.65 | 341.83 | 343.51 | +0.245% | 818,318 | +23.656% |
| 2025-07-11 | 342.45 | 343.31 | 341.63 | 342.67 | -0.404% | 786,191 | +23.959% |
| 2025-07-10 | 343.40 | 344.63 | 342.54 | 344.06 | +0.265% | 767,093 | +23.458% |
| 2025-07-09 | 342.15 | 343.36 | 341.36 | 343.15 | +0.625% | 756,719 | +23.786% |
| 2025-07-08 | 341.72 | 342.03 | 340.60 | 341.02 | -0.103% | 775,361 | +24.559% |
| 2025-07-07 | 342.65 | 343.05 | 339.70 | 341.37 | -0.687% | 865,656 | +24.431% |
| 2025-07-03 | 342.30 | 344.22 | 342.30 | 343.73 | +0.809% | 243,722 | +23.577% |
| 2025-07-02 | 339.32 | 341.07 | 338.92 | 340.97 | +0.471% | 589,807 | +24.577% |
| 2025-07-01 | 338.75 | 340.17 | 338.21 | 339.37 | -0.059% | 1,070,768 | +25.164% |
| 2025-06-30 | 339.55 | 340.19 | 338.07 | 339.57 | +0.622% | 1,234,293 | +25.091% |
| 2025-06-27 | 336.98 | 338.78 | 335.65 | 337.47 | +0.369% | 3,899,681 | +25.869% |
| 2025-06-26 | 334.62 | 336.46 | 334.22 | 336.23 | +0.831% | 537,523 | +26.333% |
| 2025-06-25 | 334.34 | 334.45 | 332.73 | 333.46 | -0.012% | 498,314 | +27.383% |
| 2025-06-24 | 332.28 | 334.14 | 331.74 | 333.50 | +1.103% | 777,504 | +27.367% |
| 2025-06-23 | 326.88 | 330.05 | 325.31 | 329.86 | +1.094% | 707,791 | +28.773% |
| 2025-06-20 | 329.08 | 329.55 | 325.88 | 326.29 | -0.360% | 494,284 | +30.182% |
| 2025-06-18 | 328.02 | 329.49 | 327.00 | 327.47 | +0.049% | 1,022,975 | +29.713% |
| 2025-06-17 | 328.83 | 329.64 | 326.96 | 327.31 | -0.866% | 1,085,706 | +29.776% |
| 2025-06-16 | 328.80 | 331.11 | 328.80 | 330.17 | +0.714% | 1,102,536 | +28.652% |
| 2025-06-13 | 328.79 | 330.53 | 326.97 | 327.83 | -1.149% | 922,574 | +29.570% |
| 2025-06-12 | 329.66 | 331.64 | 329.38 | 331.64 | +0.312% | 1,014,495 | +28.082% |
| 2025-06-11 | 332.15 | 332.50 | 329.42 | 330.61 | -0.256% | 655,721 | +28.481% |
| 2025-06-10 | 330.13 | 331.61 | 329.43 | 331.46 | +0.549% | 483,762 | +28.151% |
| 2025-06-09 | 329.93 | 330.55 | 329.01 | 329.65 | +0.055% | 818,083 | +28.855% |
| 2025-06-06 | 329.05 | 330.31 | 328.25 | 329.47 | +1.018% | 626,734 | +28.925% |
| 2025-06-05 | 328.59 | 329.25 | 325.09 | 326.15 | -0.433% | 570,437 | +30.238% |
| 2025-06-04 | 328.22 | 328.66 | 327.36 | 327.57 | -0.015% | 582,965 | +29.673% |
| 2025-06-03 | 325.58 | 328.06 | 325.07 | 327.62 | +0.698% | 1,157,835 | +29.653% |
| 2025-06-02 | 323.23 | 325.53 | 321.31 | 325.35 | +0.392% | 1,203,311 | +30.558% |
| 2025-05-30 | 323.50 | 324.73 | 320.46 | 324.08 | -0.065% | 1,557,836 | +31.069% |
| 2025-05-29 | 326.07 | 326.07 | 321.99 | 324.29 | +0.446% | 594,667 | +30.985% |
| 2025-05-28 | 324.94 | 325.73 | 322.55 | 322.85 | -0.588% | 765,350 | +31.569% |
| 2025-05-27 | 322.00 | 324.99 | 321.24 | 324.76 | +1.997% | 1,060,794 | +30.795% |
| 2025-05-23 | 316.36 | 319.67 | 316.35 | 318.40 | -0.559% | 511,960 | +33.408% |
| 2025-05-22 | 320.04 | 322.32 | 319.50 | 320.19 | -0.037% | 500,687 | +32.662% |
| 2025-05-21 | 323.59 | 325.57 | 319.67 | 320.31 | -1.670% | 428,282 | +32.612% |
| 2025-05-20 | 326.02 | 326.59 | 324.22 | 325.75 | -0.434% | 640,807 | +30.398% |
| 2025-05-19 | 323.39 | 327.37 | 322.74 | 327.17 | +0.138% | 588,197 | +29.832% |
| 2025-05-16 | 325.26 | 326.85 | 324.01 | 326.72 | +0.647% | 501,417 | +30.010% |
| 2025-05-15 | 322.09 | 324.85 | 321.72 | 324.62 | +0.433% | 623,703 | +30.851% |
| 2025-05-14 | 323.41 | 323.94 | 322.04 | 323.22 | +0.136% | 2,076,707 | +31.418% |
| 2025-05-13 | 321.06 | 324.02 | 320.68 | 322.78 | +0.693% | 964,780 | +31.597% |
| 2025-05-12 | 320.13 | 320.59 | 317.35 | 320.56 | +3.326% | 954,054 | +32.509% |
| 2025-05-09 | 311.74 | 312.12 | 309.52 | 310.24 | -0.087% | 877,244 | +36.917% |
| 2025-05-08 | 310.70 | 313.54 | 308.83 | 310.51 | +0.727% | 917,424 | +36.798% |
| 2025-05-07 | 307.68 | 309.59 | 305.56 | 308.27 | +0.378% | 509,247 | +37.792% |
| 2025-05-06 | 306.62 | 309.43 | 306.00 | 307.11 | -0.775% | 901,590 | +38.312% |
| 2025-05-05 | 309.03 | 311.33 | 308.62 | 309.51 | -0.527% | 902,954 | +37.240% |
| 2025-05-02 | 310.00 | 312.16 | 309.07 | 311.15 | +1.487% | 606,618 | +36.516% |
| 2025-05-01 | 307.66 | 309.66 | 306.30 | 306.59 | +0.630% | 461,157 | +38.547% |
| 2025-04-30 | 300.67 | 305.43 | 297.33 | 304.67 | +0.115% | 676,754 | +39.420% |
| 2025-04-29 | 301.37 | 305.05 | 301.37 | 304.32 | +0.618% | 1,081,606 | +39.580% |
| 2025-04-28 | 302.63 | 303.97 | 299.27 | 302.45 | +0.033% | 527,466 | +40.443% |
| 2025-04-25 | 300.17 | 302.60 | 298.69 | 302.35 | +0.686% | 920,114 | +40.489% |
| 2025-04-24 | 294.74 | 300.62 | 294.15 | 300.29 | 0.000% | 606,840 | +41.453% |