IWC
iShares Micro-Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 10:41:23 AM EDT
185.91USD-0.412%(-0.77)180,355
186.49Bid186.87Ask0.38SpreadIWC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 187.12 | 187.12 | 185.91 | 185.91 | -0.412% | 180,355 | 0.000% |
| 2026-10-02 | 187.53 | 188.10 | 185.81 | 186.68 | +0.832% | 230,390 | -0.412% |
| 2026-10-01 | 184.60 | 186.44 | 183.11 | 185.14 | +0.184% | 413,670 | +0.416% |
| 2026-09-30 | 186.77 | 186.77 | 184.80 | 184.80 | -0.492% | 220,045 | +0.601% |
| 2026-09-29 | 186.65 | 187.13 | 184.60 | 185.71 | -0.219% | 255,772 | +0.106% |
| 2026-09-28 | 186.18 | 187.47 | 185.51 | 186.12 | -0.879% | 203,515 | -0.113% |
| 2026-09-25 | 188.35 | 188.76 | 186.60 | 187.77 | +0.155% | 216,152 | -0.991% |
| 2026-09-24 | 186.88 | 187.83 | 185.14 | 187.48 | -0.181% | 519,526 | -0.837% |
| 2026-09-23 | 191.46 | 192.38 | 187.51 | 187.82 | -2.563% | 272,245 | -1.017% |
| 2026-09-22 | 192.05 | 193.25 | 190.94 | 192.76 | +1.176% | 251,079 | -3.554% |
| 2026-09-21 | 190.50 | 190.97 | 189.73 | 190.52 | +0.740% | 212,447 | -2.420% |
| 2026-09-18 | 189.50 | 189.50 | 187.56 | 189.12 | -0.116% | 310,775 | -1.697% |
| 2026-09-17 | 190.00 | 190.65 | 189.34 | 189.34 | +0.895% | 133,956 | -1.812% |
| 2026-09-16 | 189.38 | 189.98 | 185.46 | 187.66 | -0.403% | 34,213 | -0.933% |
| 2026-09-15 | 189.03 | 189.03 | 187.44 | 188.42 | -1.157% | 33,867 | -1.332% |
| 2026-09-14 | 189.42 | 191.64 | 189.42 | 190.63 | -0.113% | 33,039 | -2.474% |
| 2026-09-11 | 192.09 | 192.75 | 190.50 | 190.84 | +0.389% | 30,210 | -2.583% |
| 2026-09-10 | 190.72 | 191.84 | 189.81 | 190.10 | -1.216% | 45,953 | -2.204% |
| 2026-09-09 | 194.09 | 194.81 | 192.09 | 192.44 | -1.399% | 51,547 | -3.393% |
| 2026-09-08 | 195.83 | 196.42 | 195.08 | 195.17 | -0.739% | 32,089 | -4.745% |
| 2026-09-04 | 194.05 | 196.64 | 194.05 | 196.62 | +0.879% | 20,896 | -5.449% |
| 2026-09-03 | 195.34 | 196.68 | 194.34 | 194.91 | +0.200% | 28,241 | -4.618% |
| 2026-09-02 | 192.02 | 194.95 | 191.71 | 194.52 | +1.540% | 48,907 | -4.426% |
| 2026-09-01 | 191.62 | 193.33 | 191.31 | 191.57 | -0.977% | 99,957 | -2.955% |
| 2026-08-31 | 194.51 | 194.51 | 192.50 | 193.46 | -0.805% | 166,853 | -3.903% |
| 2026-08-28 | 197.94 | 197.94 | 194.56 | 195.03 | -1.669% | 82,118 | -4.676% |
| 2026-08-27 | 197.05 | 198.76 | 197.05 | 198.34 | +0.655% | 18,058 | -6.267% |
| 2026-08-26 | 198.00 | 198.15 | 196.51 | 197.05 | -0.800% | 21,442 | -5.653% |
| 2026-08-25 | 197.90 | 198.64 | 197.42 | 198.64 | +1.053% | 20,300 | -6.409% |
| 2026-08-24 | 198.17 | 198.17 | 196.08 | 196.57 | -0.791% | 46,789 | -5.423% |
| 2026-08-21 | 197.04 | 198.62 | 196.83 | 198.14 | +0.972% | 23,152 | -6.171% |
| 2026-08-20 | 197.62 | 197.66 | 195.25 | 196.23 | -1.461% | 23,344 | -5.259% |
| 2026-08-19 | 199.34 | 200.09 | 198.69 | 199.14 | +0.454% | 48,285 | -6.644% |
| 2026-08-18 | 197.57 | 199.03 | 197.33 | 198.24 | -0.602% | 47,824 | -6.220% |
| 2026-08-17 | 200.14 | 200.22 | 198.71 | 199.44 | -0.722% | 72,643 | -6.784% |
| 2026-08-14 | 198.95 | 200.89 | 198.57 | 200.89 | +0.798% | 47,719 | -7.457% |
| 2026-08-13 | 199.33 | 200.72 | 198.89 | 199.30 | +0.358% | 57,045 | -6.719% |
| 2026-08-12 | 198.44 | 199.22 | 197.77 | 198.59 | +0.328% | 27,681 | -6.385% |
| 2026-08-11 | 197.77 | 198.47 | 197.38 | 197.94 | +0.380% | 18,095 | -6.078% |
| 2026-08-10 | 198.46 | 199.00 | 196.64 | 197.19 | -0.964% | 41,073 | -5.720% |
| 2026-08-07 | 198.18 | 199.71 | 197.72 | 199.11 | +1.344% | 70,294 | -6.630% |
| 2026-08-06 | 196.01 | 198.75 | 195.81 | 196.47 | -0.097% | 48,014 | -5.375% |
| 2026-08-05 | 198.40 | 198.53 | 196.36 | 196.66 | -0.576% | 64,195 | -5.466% |
| 2026-08-04 | 194.59 | 198.21 | 194.53 | 197.80 | +2.551% | 100,793 | -6.011% |
| 2026-08-03 | 189.26 | 193.09 | 189.26 | 192.88 | +2.787% | 148,033 | -3.614% |
| 2026-07-31 | 188.80 | 189.09 | 185.94 | 187.65 | -0.704% | 37,273 | -0.927% |
| 2026-07-30 | 187.39 | 189.52 | 186.80 | 188.98 | +1.537% | 34,043 | -1.625% |
| 2026-07-29 | 188.56 | 189.33 | 185.76 | 186.12 | -1.669% | 29,047 | -0.113% |
| 2026-07-28 | 189.50 | 189.57 | 186.86 | 189.28 | -0.153% | 42,781 | -1.780% |
| 2026-07-27 | 189.17 | 191.04 | 187.82 | 189.57 | +1.271% | 47,707 | -1.931% |
| 2026-07-24 | 188.55 | 189.35 | 186.75 | 187.19 | -0.721% | 68,950 | -0.684% |
| 2026-07-23 | 188.02 | 189.68 | 187.22 | 188.55 | -0.831% | 62,496 | -1.400% |
| 2026-07-22 | 191.38 | 192.42 | 190.05 | 190.13 | -1.149% | 38,781 | -2.220% |
| 2026-07-21 | 190.00 | 192.89 | 190.00 | 192.34 | +1.601% | 79,919 | -3.343% |
| 2026-07-20 | 192.04 | 192.04 | 189.30 | 189.31 | -1.206% | 84,597 | -1.796% |
| 2026-07-17 | 190.19 | 193.16 | 189.93 | 191.62 | -0.457% | 79,520 | -2.980% |
| 2026-07-16 | 193.47 | 194.30 | 191.53 | 192.50 | -0.763% | 73,269 | -3.423% |
| 2026-07-15 | 194.94 | 195.67 | 192.58 | 193.98 | +0.015% | 27,239 | -4.160% |
| 2026-07-14 | 196.33 | 196.33 | 193.39 | 193.95 | +0.243% | 46,187 | -4.145% |
| 2026-07-13 | 195.32 | 195.32 | 192.74 | 193.48 | -1.023% | 48,911 | -3.913% |
| 2026-07-10 | 197.24 | 197.24 | 193.92 | 195.48 | -0.847% | 57,151 | -4.896% |
| 2026-07-09 | 195.24 | 197.66 | 195.18 | 197.15 | +1.300% | 109,096 | -5.701% |
| 2026-07-08 | 195.00 | 195.38 | 192.11 | 194.62 | -0.861% | 63,778 | -4.475% |
| 2026-07-07 | 198.68 | 198.68 | 194.97 | 196.31 | -1.178% | 78,657 | -5.298% |
| 2026-07-06 | 198.21 | 200.00 | 198.21 | 198.65 | +0.536% | 115,130 | -6.413% |
| 2026-07-02 | 201.06 | 203.28 | 196.47 | 197.59 | -1.348% | 218,215 | -5.911% |
| 2026-07-01 | 199.22 | 202.79 | 199.22 | 200.29 | +0.125% | 140,052 | -7.180% |
| 2026-06-30 | 199.52 | 200.64 | 197.92 | 200.04 | +0.750% | 94,790 | -7.064% |
| 2026-06-29 | 195.73 | 199.25 | 194.67 | 198.55 | +1.868% | 154,061 | -6.366% |
| 2026-06-26 | 192.05 | 195.95 | 191.01 | 194.91 | +1.247% | 130,071 | -4.618% |
| 2026-06-25 | 194.44 | 194.63 | 191.11 | 192.51 | +0.177% | 132,867 | -3.428% |
| 2026-06-24 | 192.90 | 194.41 | 190.85 | 192.17 | -0.005% | 96,101 | -3.258% |
| 2026-06-23 | 189.42 | 194.55 | 189.42 | 192.18 | -0.790% | 41,049 | -3.263% |
| 2026-06-22 | 193.25 | 195.31 | 192.51 | 193.71 | +0.822% | 79,829 | -4.027% |
| 2026-06-18 | 192.34 | 192.64 | 189.40 | 192.13 | +2.050% | 60,618 | -3.237% |
| 2026-06-17 | 189.30 | 192.26 | 187.74 | 188.27 | +0.128% | 98,219 | -1.254% |
| 2026-06-16 | 191.00 | 192.05 | 188.00 | 188.03 | -1.565% | 119,962 | -1.127% |
| 2026-06-15 | 193.04 | 193.84 | 190.52 | 191.02 | +0.919% | 36,597 | -2.675% |
| 2026-06-12 | 187.96 | 191.82 | 186.99 | 189.28 | +0.874% | 51,253 | -1.780% |
| 2026-06-11 | 181.97 | 188.00 | 181.62 | 187.64 | +3.686% | 74,652 | -0.922% |
| 2026-06-10 | 182.44 | 186.11 | 180.94 | 180.97 | -1.115% | 111,638 | +2.730% |
| 2026-06-09 | 186.41 | 188.07 | 178.25 | 183.01 | -0.451% | 127,450 | +1.585% |
| 2026-06-08 | 184.83 | 185.63 | 183.26 | 183.84 | +1.373% | 85,204 | +1.126% |
| 2026-06-05 | 190.01 | 190.01 | 180.31 | 181.35 | -5.142% | 94,144 | +2.514% |
| 2026-06-04 | 185.45 | 192.09 | 185.45 | 191.18 | +2.055% | 79,613 | -2.757% |
| 2026-06-03 | 190.51 | 190.51 | 186.55 | 187.33 | -2.091% | 74,822 | -0.758% |
| 2026-06-02 | 190.68 | 192.90 | 190.68 | 191.33 | -0.094% | 46,994 | -2.833% |
| 2026-06-01 | 190.66 | 192.57 | 188.69 | 191.51 | +0.204% | 70,069 | -2.924% |
| 2026-05-29 | 193.05 | 193.05 | 189.05 | 191.12 | -0.938% | 52,942 | -2.726% |
| 2026-05-28 | 192.20 | 193.24 | 190.20 | 192.93 | +0.531% | 40,777 | -3.639% |
| 2026-05-27 | 191.35 | 193.10 | 190.12 | 191.91 | +0.582% | 74,673 | -3.126% |
| 2026-05-26 | 189.71 | 191.54 | 189.21 | 190.80 | +2.163% | 53,682 | -2.563% |
| 2026-05-22 | 186.43 | 187.57 | 185.89 | 186.76 | +0.782% | 157,534 | -0.455% |
| 2026-05-21 | 180.71 | 185.97 | 180.09 | 185.31 | +2.144% | 86,499 | +0.324% |
| 2026-05-20 | 177.47 | 181.57 | 177.26 | 181.42 | +2.753% | 80,892 | +2.475% |
| 2026-05-19 | 177.45 | 178.35 | 174.44 | 176.56 | -1.115% | 119,856 | +5.296% |
| 2026-05-18 | 181.88 | 182.09 | 176.92 | 178.55 | -1.863% | 212,459 | +4.122% |
| 2026-05-15 | 183.54 | 183.65 | 181.09 | 181.94 | -2.643% | 126,549 | +2.182% |
| 2026-05-14 | 186.86 | 188.45 | 185.00 | 186.88 | +0.112% | 184,958 | -0.519% |
| 2026-05-13 | 186.02 | 187.33 | 183.60 | 186.67 | +0.767% | 131,764 | -0.407% |
| 2026-05-12 | 186.19 | 186.59 | 181.49 | 185.25 | -1.047% | 210,396 | +0.356% |
| 2026-05-11 | 185.98 | 189.50 | 185.98 | 187.21 | +0.824% | 240,939 | -0.694% |
| 2026-05-08 | 185.71 | 185.75 | 183.64 | 185.68 | +1.001% | 244,181 | +0.124% |
| 2026-05-07 | 188.73 | 188.73 | 182.34 | 183.84 | -2.467% | 392,774 | +1.126% |
| 2026-05-06 | 187.94 | 188.49 | 185.01 | 188.49 | +1.350% | 268,385 | -1.369% |
| 2026-05-05 | 182.70 | 185.98 | 181.66 | 185.98 | +2.142% | 259,303 | -0.038% |
| 2026-05-04 | 182.27 | 183.86 | 180.61 | 182.08 | +0.060% | 362,468 | +2.103% |
| 2026-05-01 | 179.66 | 182.21 | 178.84 | 181.97 | +1.591% | 314,744 | +2.165% |
| 2026-04-30 | 175.82 | 179.69 | 175.42 | 179.12 | +2.836% | 244,687 | +3.791% |
| 2026-04-29 | 177.63 | 177.63 | 173.09 | 174.18 | -1.643% | 207,707 | +6.734% |
| 2026-04-28 | 178.58 | 179.62 | 176.11 | 177.09 | -1.359% | 271,060 | +4.981% |
| 2026-04-27 | 179.83 | 181.26 | 179.29 | 179.53 | -0.089% | 230,433 | +3.554% |
| 2026-04-24 | 180.11 | 180.82 | 177.23 | 179.69 | +0.548% | 222,351 | +3.462% |
| 2026-04-23 | 180.84 | 181.80 | 176.58 | 178.71 | -1.298% | 213,936 | +4.029% |
| 2026-04-22 | 181.39 | 182.04 | 179.84 | 181.06 | +1.491% | 167,693 | +2.679% |
| 2026-04-21 | 182.39 | 182.95 | 178.33 | 178.40 | -1.789% | 134,482 | +4.210% |
| 2026-04-20 | 179.89 | 181.94 | 179.48 | 181.65 | +0.403% | 243,048 | +2.345% |
| 2026-04-17 | 179.17 | 182.11 | 178.00 | 180.92 | +2.516% | 165,755 | +2.758% |
| 2026-04-16 | 176.33 | 176.48 | 174.37 | 176.48 | +0.484% | 198,382 | +5.343% |
| 2026-04-15 | 174.40 | 175.85 | 173.78 | 175.63 | +0.452% | 186,745 | +5.853% |
| 2026-04-14 | 173.53 | 175.24 | 173.20 | 174.84 | +1.486% | 143,870 | +6.332% |
| 2026-04-13 | 168.27 | 172.46 | 168.27 | 172.28 | +1.700% | 181,912 | +7.912% |
| 2026-04-10 | 170.61 | 170.88 | 168.26 | 169.40 | -0.493% | 58,719 | +9.746% |
| 2026-04-09 | 168.02 | 170.67 | 167.46 | 170.24 | +1.111% | 54,257 | +9.205% |
| 2026-04-08 | 169.82 | 170.00 | 166.98 | 168.37 | +3.048% | 54,469 | +10.418% |
| 2026-04-07 | 163.16 | 163.47 | 160.85 | 163.39 | +0.055% | 64,165 | +13.783% |
| 2026-04-06 | 162.61 | 164.00 | 162.51 | 163.30 | +0.402% | 34,578 | +13.846% |
| 2026-04-02 | 158.00 | 163.06 | 158.00 | 162.65 | +1.281% | 32,218 | +14.303% |
| 2026-04-01 | 161.13 | 163.29 | 160.59 | 160.59 | +0.614% | 87,315 | +15.767% |
| 2026-03-31 | 155.97 | 159.95 | 155.59 | 159.61 | +4.109% | 65,972 | +16.478% |
| 2026-03-30 | 158.41 | 158.41 | 152.53 | 153.31 | -2.120% | 99,121 | +21.264% |
| 2026-03-27 | 159.25 | 159.60 | 156.47 | 156.63 | -2.265% | 36,000 | +18.694% |
| 2026-03-26 | 160.90 | 163.17 | 160.05 | 160.26 | -1.808% | 55,624 | +16.005% |
| 2026-03-25 | 163.25 | 164.81 | 162.25 | 163.21 | +1.569% | 39,320 | +13.907% |
| 2026-03-24 | 158.61 | 161.71 | 158.57 | 160.69 | +0.193% | 44,426 | +15.695% |
| 2026-03-23 | 159.13 | 162.04 | 158.66 | 160.38 | +2.927% | 30,397 | +15.918% |
| 2026-03-20 | 159.86 | 160.50 | 155.01 | 155.82 | -2.546% | 61,973 | +19.311% |
| 2026-03-19 | 156.32 | 161.45 | 156.26 | 159.89 | +0.839% | 106,955 | +16.274% |
| 2026-03-18 | 161.03 | 161.19 | 158.56 | 158.56 | -2.202% | 40,896 | +17.249% |
| 2026-03-17 | 162.90 | 163.82 | 161.68 | 162.13 | -0.111% | 57,159 | +14.667% |
| 2026-03-16 | 162.63 | 164.24 | 162.05 | 162.31 | +1.355% | 80,741 | +14.540% |
| 2026-03-13 | 163.13 | 164.18 | 159.56 | 160.14 | -1.034% | 89,061 | +16.092% |
| 2026-03-12 | 163.27 | 163.70 | 160.67 | 161.81 | -2.505% | 43,618 | +14.892% |
| 2026-03-11 | 165.29 | 167.15 | 163.88 | 165.97 | +0.102% | 54,732 | +12.014% |
| 2026-03-10 | 164.17 | 169.08 | 164.17 | 165.80 | +0.827% | 48,105 | +12.129% |
| 2026-03-09 | 160.36 | 165.02 | 159.14 | 164.44 | +0.902% | 133,434 | +13.056% |
| 2026-03-06 | 162.03 | 164.97 | 161.70 | 162.97 | -1.636% | 85,191 | +14.076% |
| 2026-03-05 | 167.65 | 168.65 | 163.94 | 165.68 | -2.352% | 77,369 | +12.210% |
| 2026-03-04 | 168.04 | 169.99 | 166.29 | 169.67 | +2.125% | 73,864 | +9.572% |
| 2026-03-03 | 165.42 | 167.79 | 162.66 | 166.14 | -2.357% | 126,637 | +11.900% |
| 2026-03-02 | 165.32 | 170.71 | 165.23 | 170.15 | +1.171% | 79,337 | +9.262% |
| 2026-02-27 | 168.43 | 168.84 | 167.03 | 168.18 | -1.753% | 37,615 | +10.542% |
| 2026-02-26 | 170.19 | 171.35 | 167.97 | 171.18 | +0.653% | 40,427 | +8.605% |
| 2026-02-25 | 169.62 | 170.81 | 168.66 | 170.07 | +1.347% | 37,191 | +9.314% |
| 2026-02-24 | 164.90 | 168.42 | 164.90 | 167.81 | +1.685% | 66,305 | +10.786% |
| 2026-02-23 | 166.27 | 167.37 | 163.46 | 165.03 | -1.227% | 95,556 | +12.652% |
| 2026-02-20 | 166.42 | 169.04 | 166.11 | 167.08 | -0.316% | 63,139 | +11.270% |
| 2026-02-19 | 165.28 | 167.78 | 164.48 | 167.61 | +0.673% | 38,653 | +10.918% |
| 2026-02-18 | 166.05 | 168.97 | 165.67 | 166.49 | +0.138% | 155,890 | +11.664% |
| 2026-02-17 | 165.32 | 167.47 | 163.36 | 166.26 | +0.139% | 222,262 | +11.819% |
| 2026-02-13 | 165.34 | 168.93 | 164.18 | 166.03 | +0.881% | 137,442 | +11.974% |
| 2026-02-12 | 169.33 | 169.33 | 163.26 | 164.58 | -2.181% | 145,087 | +12.960% |
| 2026-02-11 | 172.02 | 172.02 | 165.64 | 168.25 | -1.000% | 170,139 | +10.496% |
| 2026-02-10 | 171.31 | 172.08 | 169.78 | 169.95 | -0.684% | 68,354 | +9.391% |
| 2026-02-09 | 168.98 | 171.60 | 168.37 | 171.12 | +1.344% | 79,535 | +8.643% |
| 2026-02-06 | 164.53 | 169.33 | 164.53 | 168.85 | +4.467% | 189,922 | +10.104% |
| 2026-02-05 | 164.51 | 166.85 | 161.08 | 161.63 | -3.210% | 187,301 | +15.022% |
| 2026-02-04 | 172.30 | 172.49 | 164.46 | 166.99 | -2.550% | 240,476 | +11.330% |
| 2026-02-03 | 171.05 | 172.38 | 167.74 | 171.36 | +0.978% | 216,294 | +8.491% |
| 2026-02-02 | 166.36 | 170.85 | 166.01 | 169.70 | +1.690% | 182,975 | +9.552% |
| 2026-01-30 | 168.70 | 169.84 | 165.88 | 166.88 | -1.818% | 164,925 | +11.403% |
| 2026-01-29 | 171.25 | 171.40 | 167.09 | 169.97 | -0.579% | 127,502 | +9.378% |
| 2026-01-28 | 173.47 | 174.00 | 170.15 | 170.96 | -1.265% | 147,579 | +8.745% |
| 2026-01-27 | 170.93 | 173.15 | 170.10 | 173.15 | +1.638% | 175,710 | +7.369% |
| 2026-01-26 | 172.96 | 172.96 | 169.52 | 170.36 | -1.114% | 113,355 | +9.128% |
| 2026-01-23 | 175.00 | 175.11 | 171.88 | 172.28 | -1.745% | 93,109 | +7.912% |
| 2026-01-22 | 173.73 | 176.74 | 173.40 | 175.34 | +1.676% | 138,639 | +6.028% |
| 2026-01-21 | 170.93 | 172.75 | 168.64 | 172.45 | +1.626% | 89,293 | +7.805% |
| 2026-01-20 | 167.90 | 171.29 | 167.50 | 169.69 | -0.795% | 162,607 | +9.559% |
| 2026-01-16 | 171.06 | 172.45 | 169.73 | 171.05 | +0.193% | 114,650 | +8.688% |
| 2026-01-15 | 170.37 | 172.15 | 170.00 | 170.72 | +0.519% | 75,525 | +8.898% |
| 2026-01-14 | 167.72 | 170.20 | 167.01 | 169.84 | +1.311% | 64,297 | +9.463% |
| 2026-01-13 | 167.68 | 168.16 | 166.10 | 167.64 | +0.143% | 65,082 | +10.898% |
| 2026-01-12 | 165.81 | 167.53 | 164.60 | 167.40 | +0.771% | 116,670 | +11.057% |
| 2026-01-09 | 166.50 | 167.49 | 164.99 | 166.12 | +0.533% | 95,663 | +11.913% |
| 2026-01-08 | 163.50 | 165.55 | 163.38 | 165.24 | +0.707% | 142,950 | +12.509% |
| 2026-01-07 | 162.96 | 164.51 | 162.86 | 164.08 | +0.941% | 80,230 | +13.304% |
| 2026-01-06 | 161.88 | 163.05 | 160.54 | 162.55 | +0.719% | 153,282 | +14.371% |
| 2026-01-05 | 159.67 | 162.23 | 159.50 | 161.39 | +1.695% | 411,644 | +15.193% |
| 2026-01-02 | 159.36 | 159.36 | 156.95 | 158.70 | +0.634% | 155,399 | +17.146% |
| 2025-12-31 | 159.00 | 159.00 | 157.70 | 157.70 | -0.379% | 117,296 | +17.888% |
| 2025-12-30 | 159.83 | 159.87 | 158.30 | 158.30 | -0.821% | 130,873 | +17.442% |
| 2025-12-29 | 159.78 | 160.96 | 159.61 | 159.61 | -0.666% | 24,358 | +16.478% |
| 2025-12-26 | 162.37 | 162.37 | 160.34 | 160.68 | -0.998% | 20,349 | +15.702% |
| 2025-12-24 | 161.97 | 162.69 | 161.63 | 162.30 | +0.489% | 16,450 | +14.547% |
| 2025-12-23 | 162.00 | 163.35 | 161.51 | 161.51 | -0.780% | 117,133 | +15.107% |
| 2025-12-22 | 162.37 | 164.48 | 162.21 | 162.78 | +0.943% | 34,054 | +14.209% |
| 2025-12-19 | 160.16 | 161.70 | 160.16 | 161.26 | +1.097% | 54,569 | +15.286% |
| 2025-12-18 | 160.24 | 161.17 | 159.30 | 159.51 | +1.032% | 66,152 | +16.551% |
| 2025-12-17 | 161.34 | 162.00 | 157.58 | 157.88 | -1.822% | 69,463 | +17.754% |
| 2025-12-16 | 160.02 | 161.51 | 159.70 | 160.81 | -0.223% | 39,584 | +15.608% |
| 2025-12-15 | 165.16 | 165.16 | 161.17 | 161.17 | -1.684% | 45,539 | +15.350% |
| 2025-12-12 | 166.97 | 166.98 | 163.52 | 163.93 | -1.520% | 33,080 | +13.408% |
| 2025-12-11 | 164.75 | 166.93 | 163.72 | 166.46 | +0.818% | 74,609 | +11.684% |
| 2025-12-10 | 162.74 | 166.15 | 162.36 | 165.11 | +1.519% | 105,861 | +12.598% |
| 2025-12-09 | 161.93 | 163.88 | 161.93 | 162.64 | +0.191% | 57,496 | +14.308% |
| 2025-12-08 | 162.05 | 162.70 | 161.52 | 162.33 | +1.292% | 83,902 | +14.526% |
| 2025-12-05 | 161.50 | 162.21 | 160.26 | 160.26 | -0.577% | 35,905 | +16.005% |
| 2025-12-04 | 158.53 | 161.32 | 158.14 | 161.19 | +1.460% | 16,276 | +15.336% |
| 2025-12-03 | 154.67 | 158.87 | 154.67 | 158.87 | +3.182% | 51,496 | +17.020% |
| 2025-12-02 | 156.08 | 156.09 | 153.97 | 153.97 | -0.549% | 35,974 | +20.744% |
| 2025-12-01 | 156.17 | 156.80 | 154.78 | 154.82 | -1.614% | 84,076 | +20.081% |
| 2025-11-28 | 157.32 | 157.64 | 156.82 | 157.36 | +0.678% | 30,871 | +18.143% |
| 2025-11-26 | 155.32 | 157.13 | 154.83 | 156.30 | +0.976% | 29,010 | +18.944% |
| 2025-11-25 | 151.88 | 154.82 | 151.10 | 154.79 | +2.313% | 48,094 | +20.105% |
| 2025-11-24 | 148.61 | 151.74 | 148.00 | 151.29 | +2.133% | 34,087 | +22.883% |
| 2025-11-21 | 144.12 | 148.66 | 144.12 | 148.13 | +2.882% | 34,687 | +25.505% |
| 2025-11-20 | 150.16 | 151.46 | 143.74 | 143.98 | -1.928% | 18,188 | +29.122% |
| 2025-11-19 | 146.66 | 148.10 | 145.94 | 146.81 | +0.116% | 30,165 | +26.633% |
| 2025-11-18 | 145.46 | 147.34 | 144.81 | 146.64 | +0.438% | 64,116 | +26.780% |
| 2025-11-17 | 147.80 | 148.74 | 145.38 | 146.00 | -1.657% | 52,656 | +27.336% |
| 2025-11-14 | 145.05 | 149.30 | 145.05 | 148.46 | +0.406% | 73,874 | +25.226% |
| 2025-11-13 | 151.08 | 151.17 | 147.03 | 147.86 | -2.890% | 50,149 | +25.734% |
| 2025-11-12 | 152.26 | 154.34 | 151.45 | 152.26 | +0.079% | 90,460 | +22.100% |
| 2025-11-11 | 151.43 | 152.47 | 150.69 | 152.14 | +0.343% | 29,388 | +22.197% |
| 2025-11-10 | 152.65 | 153.07 | 150.20 | 151.62 | +1.574% | 33,438 | +22.616% |
| 2025-11-07 | 146.77 | 149.28 | 144.88 | 149.27 | +0.579% | 107,674 | +24.546% |
| 2025-11-06 | 152.51 | 152.63 | 148.28 | 148.41 | -3.158% | 117,619 | +25.268% |
| 2025-11-05 | 151.66 | 153.70 | 151.57 | 153.25 | +1.574% | 74,535 | +21.312% |
| 2025-11-04 | 152.07 | 153.84 | 150.76 | 150.88 | -2.384% | 35,192 | +23.221% |
| 2025-11-03 | 156.22 | 156.22 | 152.83 | 154.56 | -1.063% | 88,051 | +20.283% |
| 2025-10-31 | 155.99 | 156.86 | 154.55 | 156.22 | +0.631% | 25,056 | +19.005% |
| 2025-10-30 | 155.64 | 156.73 | 155.01 | 155.24 | -0.231% | 66,279 | +19.757% |
| 2025-10-29 | 157.35 | 158.88 | 154.31 | 155.60 | -1.219% | 76,693 | +19.479% |
| 2025-10-28 | 157.76 | 159.35 | 157.34 | 157.52 | -0.405% | 47,746 | +18.023% |
| 2025-10-27 | 160.25 | 160.25 | 157.37 | 158.16 | -0.183% | 43,128 | +17.546% |
| 2025-10-24 | 156.60 | 159.24 | 156.60 | 158.45 | +1.923% | 16,219 | +17.330% |
| 2025-10-23 | 154.16 | 155.97 | 153.96 | 155.46 | +1.316% | 56,206 | +19.587% |
| 2025-10-22 | 155.43 | 155.95 | 150.98 | 153.44 | -2.068% | 27,422 | +21.161% |
| 2025-10-21 | 156.97 | 157.79 | 155.38 | 156.68 | -0.685% | 23,195 | +18.656% |
| 2025-10-20 | 156.06 | 157.99 | 155.02 | 157.76 | +2.963% | 19,812 | +17.844% |
| 2025-10-17 | 153.52 | 154.74 | 151.54 | 153.22 | -1.384% | 19,877 | +21.335% |
| 2025-10-16 | 161.95 | 161.95 | 154.65 | 155.37 | -2.863% | 80,421 | +19.656% |
| 2025-10-15 | 160.01 | 161.32 | 156.63 | 159.95 | +1.581% | 46,654 | +16.230% |
| 2025-10-14 | 152.08 | 158.34 | 151.60 | 157.46 | +2.273% | 47,480 | +18.068% |
| 2025-10-13 | 152.08 | 153.96 | 152.03 | 153.96 | +2.949% | 30,328 | +20.752% |
| 2025-10-10 | 155.53 | 155.97 | 149.05 | 149.55 | -3.104% | 64,363 | +24.313% |
| 2025-10-09 | 154.41 | 155.00 | 153.28 | 154.34 | +0.091% | 17,574 | +20.455% |
| 2025-10-08 | 153.55 | 154.20 | 152.68 | 154.20 | +0.850% | 33,573 | +20.564% |
| 2025-10-07 | 154.23 | 155.00 | 151.27 | 152.90 | -1.055% | 100,962 | +21.589% |
| 2025-10-06 | 154.00 | 154.67 | 153.23 | 154.53 | +1.624% | 83,279 | +20.307% |
| 2025-10-03 | 151.76 | 154.07 | 151.02 | 152.06 | +0.829% | 15,580 | +22.261% |
| 2025-10-02 | 150.60 | 150.90 | 149.01 | 150.81 | +0.937% | 17,092 | +23.274% |
| 2025-10-01 | 148.54 | 149.99 | 148.54 | 149.41 | +0.215% | 30,291 | +24.429% |
| 2025-09-30 | 149.04 | 149.21 | 147.74 | 149.09 | -0.274% | 25,978 | +24.696% |
| 2025-09-29 | 150.57 | 150.57 | 148.61 | 149.50 | +0.302% | 13,432 | +24.355% |
| 2025-09-26 | 148.07 | 149.30 | 147.57 | 149.05 | +0.791% | 22,448 | +24.730% |
| 2025-09-25 | 147.95 | 149.04 | 146.89 | 147.88 | -1.301% | 19,552 | +25.717% |
| 2025-09-24 | 151.88 | 152.24 | 149.32 | 149.83 | -0.676% | 23,524 | +24.081% |
| 2025-09-23 | 152.40 | 153.62 | 150.77 | 150.85 | -0.357% | 46,376 | +23.242% |
| 2025-09-22 | 148.83 | 152.12 | 148.13 | 151.39 | +1.577% | 69,724 | +22.802% |
| 2025-09-19 | 151.44 | 151.44 | 149.00 | 149.04 | -1.259% | 24,663 | +24.738% |
| 2025-09-18 | 147.98 | 150.94 | 147.62 | 150.94 | +3.313% | 39,781 | +23.168% |
| 2025-09-17 | 146.33 | 149.16 | 145.94 | 146.10 | +0.275% | 44,326 | +27.248% |
| 2025-09-16 | 146.55 | 146.55 | 144.77 | 145.70 | -0.736% | 16,668 | +27.598% |
| 2025-09-15 | 146.25 | 146.78 | 145.77 | 146.78 | +0.693% | 14,986 | +26.659% |
| 2025-09-12 | 147.13 | 147.13 | 145.56 | 145.77 | -0.852% | 16,293 | +27.537% |
| 2025-09-11 | 143.74 | 147.10 | 143.74 | 147.02 | +2.334% | 39,873 | +26.450% |
| 2025-09-10 | 144.97 | 145.35 | 143.20 | 143.67 | -0.222% | 35,225 | +29.401% |
| 2025-09-09 | 144.00 | 144.30 | 143.27 | 143.99 | +0.111% | 33,552 | +29.113% |
| 2025-09-08 | 144.41 | 144.41 | 143.00 | 143.83 | +0.286% | 28,585 | +29.257% |
| 2025-09-05 | 143.97 | 144.44 | 141.43 | 143.42 | +0.424% | 14,003 | +29.626% |
| 2025-09-04 | 141.74 | 142.84 | 141.04 | 142.81 | +0.872% | 40,700 | +30.175% |
| 2025-09-03 | 141.80 | 142.65 | 140.81 | 141.58 | -0.362% | 20,107 | +31.311% |
| 2025-09-02 | 140.23 | 142.66 | 140.23 | 142.09 | -0.165% | 268,530 | +30.835% |
| 2025-08-29 | 143.54 | 143.54 | 141.70 | 142.33 | -0.822% | 10,264 | +30.619% |
| 2025-08-28 | 143.74 | 143.86 | 142.84 | 143.51 | +0.202% | 27,370 | +29.545% |
| 2025-08-27 | 143.20 | 143.60 | 142.73 | 143.22 | +0.056% | 36,656 | +29.807% |
| 2025-08-26 | 142.06 | 143.15 | 141.92 | 143.14 | +1.374% | 42,093 | +29.880% |
| 2025-08-25 | 142.77 | 142.97 | 140.90 | 141.20 | -1.058% | 38,442 | +31.664% |
| 2025-08-22 | 138.00 | 142.94 | 137.58 | 142.71 | +4.077% | 20,182 | +30.271% |
| 2025-08-21 | 135.29 | 137.28 | 135.29 | 137.12 | +0.772% | 9,574 | +35.582% |
| 2025-08-20 | 135.91 | 136.20 | 134.17 | 136.07 | +0.066% | 34,955 | +36.628% |
| 2025-08-19 | 137.92 | 138.24 | 135.49 | 135.98 | -1.314% | 30,533 | +36.719% |
| 2025-08-18 | 137.14 | 138.23 | 137.10 | 137.79 | +0.467% | 18,976 | +34.923% |
| 2025-08-15 | 138.26 | 138.26 | 136.56 | 137.15 | -0.623% | 18,332 | +35.552% |
| 2025-08-14 | 138.35 | 138.35 | 136.26 | 138.01 | -0.760% | 33,400 | +34.708% |
| 2025-08-13 | 137.00 | 139.35 | 136.44 | 139.07 | +1.867% | 37,487 | +33.683% |
| 2025-08-12 | 133.70 | 136.66 | 132.64 | 136.52 | +3.236% | 38,961 | +36.179% |
| 2025-08-11 | 132.05 | 132.78 | 131.78 | 132.24 | +0.357% | 15,449 | +40.585% |
| 2025-08-08 | 132.41 | 132.46 | 131.37 | 131.77 | +0.530% | 13,956 | +41.087% |
| 2025-08-07 | 132.21 | 133.62 | 130.35 | 131.08 | -0.457% | 26,404 | +41.834% |
| 2025-08-06 | 132.37 | 132.71 | 130.67 | 131.68 | -0.260% | 51,620 | +41.186% |
| 2025-08-05 | 131.76 | 132.50 | 130.70 | 132.02 | +0.334% | 78,626 | +40.820% |
| 2025-08-04 | 129.07 | 131.58 | 129.07 | 131.58 | +2.909% | 44,475 | +41.290% |
| 2025-08-01 | 127.82 | 128.74 | 126.19 | 127.86 | -2.091% | 151,652 | +45.401% |
| 2025-07-31 | 130.91 | 131.57 | 129.75 | 130.59 | -0.252% | 65,941 | +42.362% |
| 2025-07-30 | 133.12 | 133.81 | 130.72 | 130.92 | -1.360% | 19,990 | +42.003% |
| 2025-07-29 | 135.14 | 135.14 | 132.52 | 132.72 | -1.816% | 13,646 | +40.072% |
| 2025-07-28 | 136.54 | 136.54 | 134.78 | 135.18 | -0.022% | 21,575 | +37.528% |
| 2025-07-25 | 135.86 | 135.86 | 134.47 | 135.21 | -0.258% | 8,830 | +37.497% |
| 2025-07-24 | 137.53 | 137.53 | 135.52 | 135.56 | -1.382% | 35,939 | +37.142% |
| 2025-07-23 | 135.64 | 137.49 | 135.40 | 137.46 | +1.958% | 15,627 | +35.247% |
| 2025-07-22 | 133.29 | 134.89 | 132.51 | 134.82 | +1.102% | 19,183 | +37.895% |
| 2025-07-21 | 134.40 | 135.53 | 133.35 | 133.35 | -0.299% | 11,692 | +39.415% |
| 2025-07-18 | 134.59 | 134.75 | 133.56 | 133.75 | -0.291% | 16,634 | +38.998% |
| 2025-07-17 | 132.39 | 134.53 | 132.39 | 134.14 | +1.383% | 16,523 | +38.594% |
| 2025-07-16 | 131.61 | 132.43 | 129.74 | 132.31 | +1.023% | 159,255 | +40.511% |
| 2025-07-15 | 134.00 | 134.00 | 130.40 | 130.97 | -1.755% | 18,357 | +41.949% |
| 2025-07-14 | 131.45 | 133.61 | 131.45 | 133.31 | +1.123% | 10,074 | +39.457% |
| 2025-07-11 | 133.32 | 133.32 | 131.78 | 131.83 | -1.773% | 36,851 | +41.023% |
| 2025-07-10 | 133.94 | 134.94 | 133.28 | 134.21 | +0.502% | 34,031 | +38.522% |
| 2025-07-09 | 133.70 | 133.78 | 132.33 | 133.54 | +0.914% | 16,534 | +39.217% |
| 2025-07-08 | 131.99 | 132.99 | 131.99 | 132.33 | +0.715% | 11,067 | +40.490% |
| 2025-07-07 | 132.20 | 133.18 | 130.78 | 131.39 | -1.314% | 34,146 | +41.495% |
| 2025-07-03 | 132.25 | 133.22 | 132.25 | 133.14 | +1.247% | 7,106 | +39.635% |
| 2025-07-02 | 129.12 | 131.58 | 127.25 | 131.50 | +2.144% | 108,341 | +41.376% |
| 2025-07-01 | 126.75 | 130.20 | 126.75 | 128.74 | +0.846% | 49,067 | +44.407% |
| 2025-06-30 | 128.11 | 128.44 | 127.66 | 127.66 | +0.055% | 69,259 | +45.629% |
| 2025-06-27 | 127.65 | 128.79 | 126.53 | 127.59 | -0.008% | 49,121 | +45.709% |
| 2025-06-26 | 125.33 | 127.75 | 125.19 | 127.60 | +1.754% | 49,560 | +45.697% |
| 2025-06-25 | 126.78 | 126.78 | 125.11 | 125.40 | -0.995% | 50,452 | +48.254% |
| 2025-06-24 | 125.39 | 127.00 | 125.10 | 126.66 | +1.907% | 30,051 | +46.779% |
| 2025-06-23 | 122.19 | 124.29 | 121.20 | 124.29 | +1.115% | 67,824 | +49.578% |
| 2025-06-20 | 124.10 | 124.20 | 122.63 | 122.92 | -0.397% | 17,812 | +51.245% |
| 2025-06-18 | 122.52 | 124.27 | 122.51 | 123.41 | +0.661% | 13,877 | +50.644% |
| 2025-06-17 | 123.14 | 124.26 | 122.57 | 122.60 | -1.233% | 14,168 | +51.639% |
| 2025-06-16 | 123.42 | 124.71 | 123.36 | 124.13 | +1.306% | 18,118 | +49.770% |
| 2025-06-13 | 123.71 | 124.50 | 122.41 | 122.53 | -2.343% | 15,704 | +51.726% |
| 2025-06-12 | 125.10 | 125.87 | 125.10 | 125.47 | -0.476% | 10,578 | +48.171% |
| 2025-06-11 | 127.26 | 127.54 | 126.05 | 126.07 | -0.324% | 17,996 | +47.466% |
| 2025-06-10 | 126.87 | 127.06 | 126.15 | 126.48 | +0.032% | 20,106 | +46.988% |
| 2025-06-09 | 126.52 | 126.52 | 125.53 | 126.44 | +0.788% | 36,380 | +47.034% |
| 2025-06-06 | 123.52 | 125.50 | 123.52 | 125.45 | +2.737% | 32,015 | +48.192% |
| 2025-06-05 | 122.52 | 122.82 | 121.43 | 122.11 | -0.229% | 19,917 | +52.248% |
| 2025-06-04 | 122.06 | 122.82 | 121.80 | 122.39 | +0.270% | 31,844 | +51.900% |
| 2025-06-03 | 120.08 | 122.19 | 119.51 | 122.06 | +2.040% | 36,343 | +52.310% |
| 2025-06-02 | 118.77 | 120.04 | 118.01 | 119.62 | -0.023% | 39,100 | +55.417% |
| 2025-05-30 | 119.23 | 119.77 | 118.24 | 119.65 | -0.294% | 13,597 | +55.381% |
| 2025-05-29 | 120.83 | 120.83 | 119.54 | 120.00 | +0.101% | 8,034 | +54.924% |
| 2025-05-28 | 120.74 | 120.74 | 119.46 | 119.88 | -0.556% | 19,759 | +55.080% |
| 2025-05-27 | 119.72 | 120.74 | 119.13 | 120.55 | +2.265% | 26,605 | +54.218% |
| 2025-05-23 | 115.75 | 118.18 | 115.75 | 117.88 | -0.127% | 7,085 | +57.711% |
| 2025-05-22 | 117.03 | 118.68 | 116.68 | 118.03 | +0.443% | 31,891 | +57.511% |
| 2025-05-21 | 119.35 | 120.14 | 117.07 | 117.51 | -2.820% | 13,243 | +58.208% |
| 2025-05-20 | 120.18 | 121.31 | 119.48 | 120.92 | +0.649% | 19,421 | +53.746% |
| 2025-05-19 | 118.42 | 120.51 | 118.42 | 120.14 | -0.315% | 13,374 | +54.744% |
| 2025-05-16 | 119.24 | 121.00 | 119.09 | 120.52 | +1.209% | 80,705 | +54.257% |
| 2025-05-15 | 117.73 | 119.58 | 117.01 | 119.08 | +0.710% | 49,675 | +56.122% |
| 2025-05-14 | 118.86 | 119.18 | 117.84 | 118.24 | -0.647% | 90,471 | +57.231% |
| 2025-05-13 | 117.98 | 119.41 | 117.98 | 119.01 | +0.796% | 59,991 | +56.214% |
| 2025-05-12 | 119.15 | 119.15 | 117.00 | 118.07 | +3.479% | 160,969 | +57.457% |
| 2025-05-09 | 114.89 | 115.35 | 113.64 | 114.10 | -0.184% | 125,542 | +62.936% |
| 2025-05-08 | 112.23 | 115.19 | 112.12 | 114.31 | +2.714% | 47,610 | +62.637% |
| 2025-05-07 | 111.43 | 112.02 | 110.66 | 111.29 | +0.144% | 59,382 | +67.050% |
| 2025-05-06 | 111.35 | 111.84 | 110.51 | 111.13 | -1.341% | 237,547 | +67.291% |
| 2025-05-05 | 112.86 | 113.65 | 112.64 | 112.64 | -1.487% | 20,344 | +65.048% |
| 2025-05-02 | 112.45 | 114.76 | 112.45 | 114.34 | +2.722% | 83,589 | +62.594% |
| 2025-05-01 | 110.95 | 112.11 | 109.56 | 111.31 | +0.651% | 147,784 | +67.020% |
| 2025-04-30 | 109.33 | 110.80 | 107.91 | 110.59 | -0.718% | 24,170 | +68.107% |
| 2025-04-29 | 109.93 | 111.60 | 109.74 | 111.39 | +0.742% | 10,371 | +66.900% |
| 2025-04-28 | 110.34 | 111.27 | 108.84 | 110.57 | +0.218% | 37,293 | +68.138% |
| 2025-04-25 | 109.33 | 110.33 | 108.85 | 110.33 | +0.136% | 13,656 | +68.504% |
| 2025-04-24 | 109.04 | 110.28 | 108.25 | 110.18 | +2.132% | 24,610 | +68.733% |
| 2025-04-23 | 109.49 | 110.50 | 107.88 | 107.88 | +1.544% | 11,999 | +72.330% |
| 2025-04-22 | 104.16 | 106.44 | 104.11 | 106.24 | +3.548% | 49,212 | +74.991% |
| 2025-04-21 | 103.40 | 103.46 | 101.62 | 102.60 | -1.875% | 39,526 | +81.199% |
| 2025-04-17 | 103.81 | 104.82 | 102.95 | 104.56 | +1.377% | 20,178 | +77.802% |
| 2025-04-16 | 102.98 | 103.80 | 101.90 | 103.14 | -0.684% | 14,372 | +80.250% |
| 2025-04-15 | 103.19 | 105.30 | 103.19 | 103.85 | 0.000% | 49,147 | +79.018% |