IWD
iShares Russell 1000 Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:56 PM EDT
249.30USD+0.427%(+1.06)1,700,620
IWD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 249.50 | 250.08 | 248.64 | 249.38 | +0.459% | 1,700,620 | 0.000% |
| 2026-10-01 | 248.35 | 248.61 | 246.68 | 248.24 | +0.125% | 2,803,733 | +0.459% |
| 2026-09-30 | 249.57 | 250.19 | 247.92 | 247.93 | -0.422% | 3,266,388 | +0.585% |
| 2026-09-29 | 249.56 | 249.58 | 248.15 | 248.98 | -0.428% | 1,506,636 | +0.161% |
| 2026-09-28 | 250.60 | 251.13 | 249.79 | 250.05 | -0.746% | 1,384,804 | -0.268% |
| 2026-09-25 | 250.83 | 252.27 | 250.24 | 251.93 | +0.467% | 1,396,637 | -1.012% |
| 2026-09-24 | 251.30 | 251.61 | 250.24 | 250.76 | -0.263% | 1,513,822 | -0.550% |
| 2026-09-23 | 252.42 | 252.75 | 251.17 | 251.42 | -0.495% | 1,723,144 | -0.811% |
| 2026-09-22 | 254.07 | 254.19 | 252.39 | 252.67 | -0.308% | 1,390,927 | -1.302% |
| 2026-09-21 | 252.82 | 253.97 | 252.09 | 253.45 | +0.695% | 1,998,582 | -1.606% |
| 2026-09-18 | 252.38 | 252.48 | 251.26 | 251.70 | -0.443% | 1,339,186 | -0.922% |
| 2026-09-17 | 253.23 | 253.33 | 252.00 | 252.82 | +0.661% | 1,164,592 | -1.361% |
| 2026-09-16 | 253.54 | 253.67 | 249.86 | 251.16 | -0.919% | 1,587,069 | -0.709% |
| 2026-09-15 | 253.70 | 254.09 | 252.96 | 253.49 | -0.736% | 1,789,977 | -1.621% |
| 2026-09-14 | 255.59 | 256.36 | 254.91 | 255.37 | -0.082% | 1,572,551 | -2.346% |
| 2026-09-11 | 255.26 | 255.97 | 254.96 | 255.58 | +0.888% | 1,353,131 | -2.426% |
| 2026-09-10 | 253.68 | 254.00 | 252.97 | 253.33 | -0.287% | 1,988,882 | -1.559% |
| 2026-09-09 | 254.82 | 255.06 | 253.75 | 254.06 | -0.575% | 2,249,664 | -1.842% |
| 2026-09-08 | 256.47 | 256.78 | 255.37 | 255.53 | -0.815% | 1,209,964 | -2.407% |
| 2026-09-04 | 258.06 | 258.63 | 257.36 | 257.63 | -0.675% | 1,081,248 | -3.202% |
| 2026-09-03 | 258.08 | 259.53 | 257.79 | 259.38 | +0.895% | 1,296,866 | -3.855% |
| 2026-09-02 | 256.42 | 257.58 | 256.26 | 257.08 | +0.441% | 1,199,035 | -2.995% |
| 2026-09-01 | 256.33 | 257.24 | 255.54 | 255.95 | -0.374% | 932,490 | -2.567% |
| 2026-08-31 | 257.56 | 257.67 | 256.53 | 256.91 | -0.550% | 2,404,960 | -2.931% |
| 2026-08-28 | 258.26 | 259.28 | 257.73 | 258.33 | +0.291% | 1,260,279 | -3.465% |
| 2026-08-27 | 257.44 | 258.18 | 257.00 | 257.58 | -0.340% | 1,101,680 | -3.183% |
| 2026-08-26 | 257.69 | 258.98 | 257.64 | 258.46 | +0.074% | 1,145,808 | -3.513% |
| 2026-08-25 | 258.38 | 258.44 | 257.50 | 258.27 | -0.019% | 1,849,777 | -3.442% |
| 2026-08-24 | 257.62 | 258.60 | 257.53 | 258.32 | +0.400% | 2,296,249 | -3.461% |
| 2026-08-21 | 257.10 | 257.91 | 256.70 | 257.29 | +0.437% | 1,443,484 | -3.074% |
| 2026-08-20 | 257.54 | 258.44 | 256.08 | 256.17 | -1.005% | 2,365,543 | -2.651% |
| 2026-08-19 | 258.00 | 260.19 | 257.95 | 258.77 | +0.795% | 2,217,747 | -3.629% |
| 2026-08-18 | 257.32 | 257.72 | 256.59 | 256.73 | +0.043% | 1,061,713 | -2.863% |
| 2026-08-17 | 258.02 | 258.24 | 256.58 | 256.62 | -0.754% | 1,182,800 | -2.821% |
| 2026-08-14 | 258.90 | 259.08 | 258.44 | 258.57 | -0.050% | 879,414 | -3.554% |
| 2026-08-13 | 258.32 | 259.30 | 257.65 | 258.70 | +0.361% | 928,338 | -3.603% |
| 2026-08-12 | 257.88 | 258.14 | 256.95 | 257.77 | -0.058% | 2,111,650 | -3.255% |
| 2026-08-11 | 258.17 | 258.69 | 257.75 | 257.92 | -0.151% | 1,134,715 | -3.311% |
| 2026-08-10 | 257.21 | 258.44 | 257.06 | 258.31 | +0.291% | 1,147,977 | -3.457% |
| 2026-08-07 | 256.19 | 257.69 | 256.00 | 257.56 | +0.562% | 763,085 | -3.176% |
| 2026-08-06 | 257.43 | 257.52 | 255.49 | 256.12 | -0.004% | 1,205,784 | -2.632% |
| 2026-08-05 | 257.76 | 257.83 | 255.52 | 256.13 | -0.195% | 1,224,630 | -2.635% |
| 2026-08-04 | 253.52 | 257.00 | 253.22 | 256.63 | +0.940% | 1,418,739 | -2.825% |
| 2026-08-03 | 253.31 | 254.57 | 253.31 | 254.24 | +0.961% | 1,904,190 | -1.912% |
| 2026-07-31 | 250.87 | 252.40 | 249.68 | 251.82 | +0.443% | 1,758,613 | -0.969% |
| 2026-07-30 | 250.03 | 251.00 | 248.30 | 250.71 | +0.477% | 1,662,919 | -0.530% |
| 2026-07-29 | 251.61 | 252.34 | 249.31 | 249.52 | -1.000% | 1,619,390 | -0.056% |
| 2026-07-28 | 251.26 | 252.73 | 251.09 | 252.04 | +0.921% | 1,589,283 | -1.055% |
| 2026-07-27 | 249.59 | 250.54 | 249.26 | 249.74 | +0.604% | 2,433,890 | -0.144% |
| 2026-07-24 | 246.77 | 249.05 | 246.75 | 248.24 | +0.837% | 1,438,585 | +0.459% |
| 2026-07-23 | 246.33 | 247.11 | 245.54 | 246.18 | -0.541% | 1,582,959 | +1.300% |
| 2026-07-22 | 247.80 | 248.57 | 247.11 | 247.52 | +0.032% | 1,651,422 | +0.751% |
| 2026-07-21 | 246.88 | 247.71 | 246.02 | 247.44 | +0.194% | 889,775 | +0.784% |
| 2026-07-20 | 248.13 | 248.46 | 246.68 | 246.96 | -0.431% | 7,189,541 | +0.980% |
| 2026-07-17 | 248.71 | 250.50 | 247.71 | 248.03 | -0.573% | 1,516,815 | +0.544% |
| 2026-07-16 | 248.03 | 249.57 | 247.97 | 249.46 | +0.882% | 1,285,499 | -0.032% |
| 2026-07-15 | 246.61 | 248.23 | 246.61 | 247.28 | +0.369% | 1,130,966 | +0.849% |
| 2026-07-14 | 246.86 | 247.74 | 246.06 | 246.37 | -0.505% | 1,062,396 | +1.222% |
| 2026-07-13 | 247.40 | 248.66 | 247.26 | 247.62 | +0.316% | 1,682,672 | +0.711% |
| 2026-07-10 | 247.32 | 247.46 | 245.66 | 246.84 | +0.187% | 1,205,943 | +1.029% |
| 2026-07-09 | 244.68 | 246.46 | 244.41 | 246.38 | +0.481% | 1,669,604 | +1.218% |
| 2026-07-08 | 246.80 | 247.07 | 244.80 | 245.20 | -1.025% | 1,524,626 | +1.705% |
| 2026-07-07 | 248.91 | 249.26 | 247.56 | 247.74 | +0.202% | 1,263,237 | +0.662% |
| 2026-07-06 | 246.96 | 247.48 | 246.06 | 247.24 | +0.174% | 1,987,843 | +0.866% |
| 2026-07-02 | 245.15 | 246.94 | 245.15 | 246.81 | +1.201% | 2,345,742 | +1.041% |
| 2026-07-01 | 242.76 | 245.27 | 242.59 | 243.88 | +0.598% | 4,815,906 | +2.255% |
| 2026-06-30 | 242.56 | 243.13 | 241.88 | 242.43 | -0.132% | 4,591,982 | +2.867% |
| 2026-06-29 | 243.26 | 243.67 | 242.21 | 242.75 | -0.004% | 3,817,087 | +2.731% |
| 2026-06-26 | 242.87 | 244.20 | 242.32 | 242.76 | -0.675% | 13,481,736 | +2.727% |
| 2026-06-25 | 244.46 | 245.71 | 243.20 | 244.41 | +1.415% | 3,728,391 | +2.033% |
| 2026-06-24 | 241.32 | 242.41 | 240.02 | 241.00 | +0.021% | 2,725,844 | +3.477% |
| 2026-06-23 | 240.19 | 242.13 | 239.46 | 240.95 | -1.059% | 1,541,035 | +3.499% |
| 2026-06-22 | 242.94 | 243.75 | 242.75 | 243.53 | +0.557% | 1,990,102 | +2.402% |
| 2026-06-18 | 243.07 | 243.15 | 241.74 | 242.18 | +0.749% | 2,691,548 | +2.973% |
| 2026-06-17 | 243.24 | 243.94 | 239.98 | 240.38 | -1.062% | 7,200,158 | +3.744% |
| 2026-06-16 | 244.53 | 245.51 | 242.85 | 242.96 | -0.336% | 1,351,605 | +2.642% |
| 2026-06-15 | 243.86 | 244.67 | 243.47 | 243.78 | +0.681% | 2,004,643 | +2.297% |
| 2026-06-12 | 240.69 | 243.00 | 239.92 | 242.13 | +0.980% | 2,083,712 | +2.994% |
| 2026-06-11 | 236.82 | 240.62 | 236.22 | 239.78 | +1.930% | 2,506,102 | +4.004% |
| 2026-06-10 | 237.66 | 239.27 | 235.24 | 235.24 | -1.230% | 1,611,366 | +6.011% |
| 2026-06-09 | 238.99 | 239.97 | 234.17 | 238.17 | +0.379% | 2,160,372 | +4.707% |
| 2026-06-08 | 238.19 | 238.94 | 237.04 | 237.27 | +0.360% | 1,585,499 | +5.104% |
| 2026-06-05 | 239.42 | 239.77 | 236.12 | 236.42 | -1.913% | 1,924,098 | +5.482% |
| 2026-06-04 | 239.53 | 241.35 | 239.50 | 241.03 | +0.723% | 1,325,618 | +3.464% |
| 2026-06-03 | 239.17 | 240.11 | 238.94 | 239.30 | -0.008% | 1,478,413 | +4.212% |
| 2026-06-02 | 237.31 | 239.59 | 237.10 | 239.32 | +0.783% | 1,204,186 | +4.204% |
| 2026-06-01 | 236.76 | 238.12 | 236.39 | 237.46 | -0.210% | 2,249,779 | +5.020% |
| 2026-05-29 | 238.48 | 238.51 | 237.72 | 237.96 | -0.029% | 1,628,437 | +4.799% |
| 2026-05-28 | 237.94 | 238.88 | 236.91 | 238.03 | +0.042% | 1,592,947 | +4.768% |
| 2026-05-27 | 238.75 | 239.17 | 237.50 | 237.93 | -0.155% | 1,187,170 | +4.812% |
| 2026-05-26 | 237.84 | 238.57 | 237.47 | 238.30 | +0.838% | 1,140,997 | +4.650% |
| 2026-05-22 | 235.87 | 237.01 | 235.52 | 236.32 | +0.690% | 938,474 | +5.526% |
| 2026-05-21 | 232.81 | 234.88 | 231.76 | 234.70 | +0.385% | 1,662,037 | +6.255% |
| 2026-05-20 | 232.54 | 233.97 | 231.90 | 233.80 | +0.898% | 1,133,913 | +6.664% |
| 2026-05-19 | 231.68 | 232.97 | 230.75 | 231.72 | -0.408% | 1,131,616 | +7.621% |
| 2026-05-18 | 232.64 | 233.47 | 231.46 | 232.67 | +0.211% | 2,161,681 | +7.182% |
| 2026-05-15 | 233.58 | 233.62 | 232.09 | 232.18 | -1.271% | 1,458,270 | +7.408% |
| 2026-05-14 | 235.26 | 236.01 | 234.88 | 235.17 | +0.205% | 1,461,574 | +6.042% |
| 2026-05-13 | 234.37 | 235.07 | 233.30 | 234.69 | +0.205% | 954,985 | +6.259% |
| 2026-05-12 | 234.08 | 234.54 | 232.17 | 234.21 | -0.179% | 1,398,937 | +6.477% |
| 2026-05-11 | 234.59 | 235.11 | 234.26 | 234.63 | +0.312% | 1,585,139 | +6.286% |
| 2026-05-08 | 233.19 | 234.10 | 232.74 | 233.90 | +0.810% | 1,868,507 | +6.618% |
| 2026-05-07 | 234.09 | 234.18 | 231.44 | 232.02 | -1.049% | 2,312,568 | +7.482% |
| 2026-05-06 | 233.65 | 234.81 | 233.32 | 234.48 | +1.056% | 1,274,964 | +6.354% |
| 2026-05-05 | 230.76 | 232.52 | 230.76 | 232.03 | +1.058% | 1,620,430 | +7.477% |
| 2026-05-04 | 230.48 | 231.43 | 229.33 | 229.60 | -0.546% | 2,013,545 | +8.615% |
| 2026-05-01 | 231.43 | 232.26 | 230.78 | 230.86 | -0.169% | 4,360,805 | +8.022% |
| 2026-04-30 | 228.00 | 231.47 | 227.61 | 231.25 | +1.841% | 4,360,798 | +7.840% |
| 2026-04-29 | 227.12 | 227.37 | 226.23 | 227.07 | -0.004% | 1,356,784 | +9.825% |
| 2026-04-28 | 227.74 | 228.06 | 226.49 | 227.08 | -0.259% | 1,259,011 | +9.820% |
| 2026-04-27 | 227.63 | 228.83 | 227.57 | 227.67 | +0.009% | 2,409,655 | +9.536% |
| 2026-04-24 | 228.34 | 228.54 | 227.30 | 227.65 | +0.070% | 996,268 | +9.545% |
| 2026-04-23 | 226.63 | 227.99 | 225.61 | 227.49 | +0.415% | 2,190,770 | +9.622% |
| 2026-04-22 | 227.45 | 227.80 | 226.07 | 226.55 | +0.301% | 1,033,579 | +10.077% |
| 2026-04-21 | 228.00 | 228.46 | 225.52 | 225.87 | -0.625% | 2,418,064 | +10.409% |
| 2026-04-20 | 227.03 | 227.78 | 226.89 | 227.29 | +0.062% | 1,788,797 | +9.719% |
| 2026-04-17 | 225.74 | 228.02 | 225.58 | 227.15 | +0.982% | 1,571,092 | +9.786% |
| 2026-04-16 | 224.00 | 224.98 | 224.00 | 224.94 | +0.411% | 2,270,870 | +10.865% |
| 2026-04-15 | 224.65 | 224.86 | 223.25 | 224.02 | -0.325% | 1,350,455 | +11.320% |
| 2026-04-14 | 223.63 | 224.97 | 222.84 | 224.75 | +0.465% | 1,314,750 | +10.959% |
| 2026-04-13 | 221.20 | 223.74 | 221.19 | 223.71 | +0.838% | 8,831,850 | +11.475% |
| 2026-04-10 | 223.38 | 223.44 | 221.63 | 221.85 | -0.591% | 1,323,760 | +12.409% |
| 2026-04-09 | 221.43 | 223.65 | 221.26 | 223.17 | +0.550% | 1,679,797 | +11.744% |
| 2026-04-08 | 220.65 | 222.03 | 220.17 | 221.95 | +2.432% | 2,362,139 | +12.359% |
| 2026-04-07 | 216.21 | 216.93 | 215.34 | 216.68 | +0.032% | 2,065,774 | +15.091% |
| 2026-04-06 | 215.46 | 216.66 | 215.23 | 216.61 | +0.506% | 2,078,396 | +15.129% |
| 2026-04-02 | 212.97 | 216.44 | 212.66 | 215.52 | +0.270% | 2,315,132 | +15.711% |
| 2026-04-01 | 214.44 | 215.96 | 214.44 | 214.94 | +0.594% | 4,947,980 | +16.023% |
| 2026-03-31 | 211.35 | 214.14 | 210.61 | 213.67 | +2.029% | 6,365,029 | +16.713% |
| 2026-03-30 | 211.95 | 212.19 | 208.66 | 209.42 | -0.300% | 4,105,946 | +19.081% |
| 2026-03-27 | 211.90 | 212.40 | 209.63 | 210.05 | -1.158% | 3,784,898 | +18.724% |
| 2026-03-26 | 213.73 | 214.95 | 212.36 | 212.51 | -1.098% | 2,854,806 | +17.350% |
| 2026-03-25 | 215.20 | 215.87 | 213.64 | 214.87 | +0.491% | 5,170,583 | +16.061% |
| 2026-03-24 | 211.77 | 215.06 | 211.57 | 213.82 | +0.324% | 3,165,658 | +16.631% |
| 2026-03-23 | 214.00 | 215.46 | 212.72 | 213.13 | +0.861% | 6,005,202 | +17.008% |
| 2026-03-20 | 213.80 | 214.17 | 210.29 | 211.31 | -1.234% | 5,261,933 | +18.016% |
| 2026-03-19 | 212.58 | 215.00 | 212.37 | 213.95 | -0.126% | 3,481,264 | +16.560% |
| 2026-03-18 | 216.22 | 216.44 | 214.12 | 214.22 | -1.208% | 3,362,025 | +16.413% |
| 2026-03-17 | 217.01 | 217.80 | 216.70 | 216.84 | +0.106% | 2,425,257 | +15.006% |
| 2026-03-16 | 216.57 | 217.72 | 216.13 | 216.61 | +0.871% | 4,100,948 | +15.129% |
| 2026-03-13 | 215.93 | 216.92 | 214.45 | 214.74 | +0.033% | 3,468,929 | +16.131% |
| 2026-03-12 | 215.80 | 216.53 | 214.58 | 214.67 | -1.337% | 13,125,135 | +16.169% |
| 2026-03-11 | 217.81 | 218.29 | 216.56 | 217.58 | -0.225% | 4,034,210 | +14.615% |
| 2026-03-10 | 218.48 | 220.53 | 217.61 | 218.07 | -0.297% | 4,928,062 | +14.358% |
| 2026-03-09 | 215.82 | 219.21 | 213.80 | 218.72 | +0.459% | 5,549,075 | +14.018% |
| 2026-03-06 | 218.11 | 218.33 | 216.18 | 217.72 | -1.301% | 5,068,825 | +14.542% |
| 2026-03-05 | 221.83 | 222.57 | 219.10 | 220.59 | -1.191% | 5,216,523 | +13.051% |
| 2026-03-04 | 222.90 | 223.64 | 221.53 | 223.25 | +0.441% | 4,053,865 | +11.704% |
| 2026-03-03 | 221.32 | 223.11 | 218.78 | 222.27 | -1.279% | 6,586,458 | +12.197% |
| 2026-03-02 | 223.79 | 225.77 | 223.46 | 225.15 | -0.164% | 3,787,862 | +10.762% |
| 2026-02-27 | 223.98 | 225.60 | 223.42 | 225.52 | +0.062% | 3,207,926 | +10.580% |
| 2026-02-26 | 225.23 | 226.17 | 223.94 | 225.38 | +0.151% | 2,900,627 | +10.649% |
| 2026-02-25 | 225.10 | 225.29 | 223.67 | 225.04 | +0.290% | 2,175,156 | +10.816% |
| 2026-02-24 | 223.00 | 224.69 | 222.77 | 224.39 | +0.596% | 2,458,819 | +11.137% |
| 2026-02-23 | 224.70 | 225.67 | 222.34 | 223.06 | -0.981% | 2,684,456 | +11.800% |
| 2026-02-20 | 223.50 | 225.43 | 223.30 | 225.27 | +0.580% | 4,571,763 | +10.703% |
| 2026-02-19 | 223.74 | 224.26 | 222.94 | 223.97 | -0.152% | 2,069,284 | +11.345% |
| 2026-02-18 | 223.60 | 224.92 | 223.14 | 224.31 | +0.497% | 3,797,535 | +11.176% |
| 2026-02-17 | 223.49 | 224.33 | 221.72 | 223.20 | -0.228% | 4,745,212 | +11.729% |
| 2026-02-13 | 222.11 | 224.72 | 221.38 | 223.71 | +0.675% | 4,536,608 | +11.475% |
| 2026-02-12 | 225.48 | 226.39 | 221.97 | 222.21 | -1.165% | 4,428,850 | +12.227% |
| 2026-02-11 | 225.40 | 225.89 | 223.95 | 224.83 | +0.218% | 2,047,766 | +10.919% |
| 2026-02-10 | 224.41 | 225.22 | 224.14 | 224.34 | -0.125% | 2,712,855 | +11.162% |
| 2026-02-09 | 223.82 | 225.09 | 223.25 | 224.62 | +0.022% | 2,020,807 | +11.023% |
| 2026-02-06 | 221.82 | 224.99 | 221.82 | 224.57 | +1.694% | 3,409,233 | +11.048% |
| 2026-02-05 | 221.13 | 222.07 | 219.98 | 220.83 | -0.809% | 3,420,905 | +12.928% |
| 2026-02-04 | 222.46 | 223.44 | 221.58 | 222.63 | +0.324% | 3,524,193 | +12.015% |
| 2026-02-03 | 221.67 | 223.18 | 220.15 | 221.91 | +0.108% | 3,882,218 | +12.379% |
| 2026-02-02 | 219.32 | 221.89 | 219.04 | 221.67 | +0.823% | 3,069,724 | +12.501% |
| 2026-01-30 | 219.44 | 220.37 | 218.05 | 219.86 | -0.177% | 5,005,826 | +13.427% |
| 2026-01-29 | 220.72 | 221.43 | 218.42 | 220.25 | +0.429% | 5,441,233 | +13.226% |
| 2026-01-28 | 219.36 | 220.06 | 218.75 | 219.31 | +0.087% | 2,188,982 | +13.711% |
| 2026-01-27 | 218.89 | 219.33 | 218.46 | 219.12 | +0.005% | 1,610,432 | +13.810% |
| 2026-01-26 | 218.91 | 219.46 | 218.75 | 219.11 | +0.288% | 3,367,583 | +13.815% |
| 2026-01-23 | 219.24 | 219.35 | 217.80 | 218.48 | -0.560% | 2,979,095 | +14.143% |
| 2026-01-22 | 219.97 | 220.72 | 219.30 | 219.71 | +0.265% | 2,716,749 | +13.504% |
| 2026-01-21 | 216.86 | 219.79 | 216.86 | 219.13 | +1.477% | 4,474,698 | +13.805% |
| 2026-01-20 | 216.66 | 217.86 | 215.56 | 215.94 | -1.393% | 6,634,101 | +15.486% |
| 2026-01-16 | 219.35 | 219.71 | 218.59 | 218.99 | -0.096% | 3,759,679 | +13.877% |
| 2026-01-15 | 218.91 | 219.86 | 218.68 | 219.20 | +0.403% | 3,817,771 | +13.768% |
| 2026-01-14 | 217.20 | 218.40 | 217.06 | 218.32 | +0.372% | 5,258,691 | +14.227% |
| 2026-01-13 | 218.18 | 218.50 | 216.92 | 217.51 | -0.096% | 4,137,435 | +14.652% |
| 2026-01-12 | 216.81 | 217.85 | 216.35 | 217.72 | +0.060% | 4,765,397 | +14.542% |
| 2026-01-09 | 216.53 | 217.87 | 216.53 | 217.59 | +0.671% | 3,140,118 | +14.610% |
| 2026-01-08 | 214.34 | 216.61 | 214.19 | 216.14 | +0.835% | 3,938,840 | +15.379% |
| 2026-01-07 | 216.40 | 216.79 | 214.18 | 214.35 | -1.025% | 2,834,246 | +16.342% |
| 2026-01-06 | 214.46 | 216.78 | 214.46 | 216.57 | +0.909% | 2,787,371 | +15.150% |
| 2026-01-05 | 212.81 | 215.15 | 212.81 | 214.62 | +1.140% | 8,999,812 | +16.196% |
| 2026-01-02 | 211.02 | 212.41 | 210.16 | 212.20 | +0.884% | 6,471,730 | +17.521% |
| 2025-12-31 | 211.87 | 211.95 | 210.28 | 210.34 | -0.755% | 2,401,360 | +18.560% |
| 2025-12-30 | 212.15 | 212.35 | 211.76 | 211.94 | -0.047% | 2,234,427 | +17.665% |
| 2025-12-29 | 212.12 | 212.67 | 211.68 | 212.04 | -0.193% | 5,811,840 | +17.610% |
| 2025-12-26 | 212.46 | 212.62 | 211.81 | 212.45 | -0.047% | 3,525,781 | +17.383% |
| 2025-12-24 | 211.77 | 212.78 | 211.56 | 212.55 | +0.444% | 1,463,455 | +17.328% |
| 2025-12-23 | 211.20 | 211.84 | 211.12 | 211.61 | +0.061% | 2,130,658 | +17.849% |
| 2025-12-22 | 210.55 | 211.64 | 210.51 | 211.48 | +0.762% | 5,009,338 | +17.921% |
| 2025-12-19 | 209.19 | 210.59 | 209.12 | 209.88 | +0.392% | 5,290,695 | +18.820% |
| 2025-12-18 | 209.83 | 210.66 | 208.63 | 209.06 | +0.197% | 4,996,178 | +19.286% |
| 2025-12-17 | 209.67 | 210.39 | 208.51 | 208.65 | -0.320% | 5,233,673 | +19.521% |
| 2025-12-16 | 210.95 | 211.20 | 208.66 | 209.32 | -1.311% | 5,341,644 | +19.138% |
| 2025-12-15 | 212.71 | 212.86 | 211.27 | 212.10 | +0.146% | 5,323,285 | +17.577% |
| 2025-12-12 | 213.36 | 213.53 | 211.22 | 211.79 | -0.498% | 5,636,155 | +17.749% |
| 2025-12-11 | 211.42 | 213.00 | 211.40 | 212.85 | +0.643% | 5,035,003 | +17.162% |
| 2025-12-10 | 208.80 | 211.92 | 208.64 | 211.49 | +1.366% | 5,624,360 | +17.916% |
| 2025-12-09 | 209.22 | 210.16 | 208.59 | 208.64 | -0.234% | 3,061,714 | +19.526% |
| 2025-12-08 | 210.57 | 210.57 | 208.82 | 209.13 | -0.637% | 4,091,961 | +19.246% |
| 2025-12-05 | 210.51 | 211.41 | 210.28 | 210.47 | +0.109% | 7,174,760 | +18.487% |
| 2025-12-04 | 210.38 | 210.68 | 209.69 | 210.24 | -0.043% | 3,880,983 | +18.617% |
| 2025-12-03 | 208.66 | 210.49 | 208.66 | 210.33 | +0.912% | 3,289,516 | +18.566% |
| 2025-12-02 | 208.98 | 209.15 | 207.86 | 208.43 | -0.058% | 3,466,769 | +19.647% |
| 2025-12-01 | 208.85 | 209.97 | 208.41 | 208.55 | -0.681% | 3,468,975 | +19.578% |
| 2025-11-28 | 208.94 | 210.18 | 208.71 | 209.98 | +0.719% | 4,427,222 | +18.764% |
| 2025-11-26 | 207.36 | 209.21 | 207.36 | 208.48 | +0.589% | 2,659,699 | +19.618% |
| 2025-11-25 | 205.00 | 207.51 | 204.80 | 207.26 | +1.360% | 3,997,473 | +20.322% |
| 2025-11-24 | 203.64 | 204.91 | 202.99 | 204.48 | +0.709% | 3,964,259 | +21.958% |
| 2025-11-21 | 201.02 | 204.12 | 200.60 | 203.04 | +1.550% | 7,159,584 | +22.823% |
| 2025-11-20 | 204.12 | 204.85 | 199.79 | 199.94 | -1.059% | 9,096,950 | +24.727% |
| 2025-11-19 | 202.38 | 203.17 | 201.20 | 202.08 | -0.124% | 4,350,694 | +23.407% |
| 2025-11-18 | 201.92 | 203.58 | 201.17 | 202.33 | -0.123% | 8,593,736 | +23.254% |
| 2025-11-17 | 204.78 | 205.30 | 201.91 | 202.58 | -1.079% | 5,503,554 | +23.102% |
| 2025-11-14 | 204.21 | 205.79 | 203.72 | 204.79 | -0.331% | 5,404,319 | +21.774% |
| 2025-11-13 | 207.42 | 207.93 | 205.20 | 205.47 | -1.221% | 4,588,123 | +21.371% |
| 2025-11-12 | 207.62 | 208.66 | 207.54 | 208.01 | +0.367% | 2,362,424 | +19.888% |
| 2025-11-11 | 206.00 | 207.55 | 205.98 | 207.25 | +0.680% | 2,486,506 | +20.328% |
| 2025-11-10 | 205.31 | 206.29 | 204.25 | 205.85 | +0.700% | 3,403,013 | +21.146% |
| 2025-11-07 | 202.69 | 204.49 | 202.05 | 204.42 | +0.650% | 5,022,578 | +21.994% |
| 2025-11-06 | 204.02 | 204.72 | 202.77 | 203.10 | -0.534% | 4,626,194 | +22.787% |
| 2025-11-05 | 202.98 | 204.77 | 202.76 | 204.19 | +0.651% | 2,755,926 | +22.131% |
| 2025-11-04 | 202.50 | 203.59 | 202.12 | 202.87 | -0.583% | 4,258,878 | +22.926% |
| 2025-11-03 | 204.72 | 204.72 | 202.39 | 204.06 | -0.249% | 2,784,849 | +22.209% |
| 2025-10-31 | 203.97 | 205.12 | 203.49 | 204.57 | +0.378% | 3,683,586 | +21.904% |
| 2025-10-30 | 203.96 | 205.85 | 203.69 | 203.80 | -0.454% | 3,996,255 | +22.365% |
| 2025-10-29 | 205.69 | 206.16 | 203.89 | 204.73 | -0.665% | 4,421,461 | +21.809% |
| 2025-10-28 | 207.44 | 207.44 | 205.99 | 206.10 | -0.675% | 2,568,491 | +21.000% |
| 2025-10-27 | 207.29 | 207.58 | 206.82 | 207.50 | +0.582% | 1,870,789 | +20.183% |
| 2025-10-24 | 206.38 | 206.87 | 206.21 | 206.30 | +0.590% | 1,983,734 | +20.882% |
| 2025-10-23 | 204.52 | 205.34 | 204.03 | 205.09 | +0.421% | 2,381,544 | +21.595% |
| 2025-10-22 | 205.05 | 205.17 | 203.35 | 204.23 | -0.414% | 4,321,074 | +22.107% |
| 2025-10-21 | 204.89 | 205.74 | 204.53 | 205.08 | +0.083% | 2,927,395 | +21.601% |
| 2025-10-20 | 203.71 | 205.12 | 203.68 | 204.91 | +1.021% | 2,816,093 | +21.702% |
| 2025-10-17 | 201.90 | 203.23 | 201.67 | 202.84 | +0.495% | 9,309,206 | +22.944% |
| 2025-10-16 | 204.28 | 204.53 | 201.17 | 201.84 | -0.996% | 11,648,561 | +23.553% |
| 2025-10-15 | 204.03 | 205.25 | 202.18 | 203.87 | +0.369% | 2,625,267 | +22.323% |
| 2025-10-14 | 200.27 | 204.12 | 200.00 | 203.12 | +0.769% | 3,274,046 | +22.775% |
| 2025-10-13 | 200.86 | 202.07 | 200.53 | 201.57 | +1.068% | 2,099,655 | +23.719% |
| 2025-10-10 | 204.01 | 204.59 | 199.40 | 199.44 | -2.091% | 4,633,368 | +25.040% |
| 2025-10-09 | 205.20 | 205.45 | 203.31 | 203.70 | -0.610% | 1,890,143 | +22.425% |
| 2025-10-08 | 205.03 | 205.42 | 203.93 | 204.95 | +0.200% | 1,770,720 | +21.678% |
| 2025-10-07 | 205.59 | 205.88 | 204.11 | 204.54 | -0.331% | 1,989,344 | +21.922% |
| 2025-10-06 | 205.81 | 205.89 | 204.70 | 205.22 | +0.127% | 2,333,158 | +21.518% |
| 2025-10-03 | 204.36 | 206.00 | 204.29 | 204.96 | +0.441% | 1,997,038 | +21.673% |
| 2025-10-02 | 203.80 | 204.38 | 203.13 | 204.06 | +0.093% | 1,780,153 | +22.209% |
| 2025-10-01 | 203.06 | 204.14 | 203.06 | 203.87 | +0.138% | 2,283,095 | +22.323% |
| 2025-09-30 | 202.93 | 203.78 | 202.19 | 203.59 | +0.182% | 3,362,578 | +22.491% |
| 2025-09-29 | 203.61 | 203.84 | 202.60 | 203.22 | +0.118% | 1,874,482 | +22.714% |
| 2025-09-26 | 201.94 | 203.21 | 201.90 | 202.98 | +0.840% | 2,301,758 | +22.859% |
| 2025-09-25 | 201.79 | 201.86 | 200.53 | 201.29 | -0.465% | 2,108,861 | +23.891% |
| 2025-09-24 | 202.91 | 203.22 | 202.12 | 202.23 | -0.197% | 1,494,921 | +23.315% |
| 2025-09-23 | 202.74 | 203.93 | 202.37 | 202.63 | +0.074% | 6,067,633 | +23.072% |
| 2025-09-22 | 202.07 | 202.81 | 201.79 | 202.48 | -0.143% | 2,211,363 | +23.163% |
| 2025-09-19 | 203.47 | 203.47 | 202.09 | 202.77 | -0.167% | 2,658,638 | +22.987% |
| 2025-09-18 | 202.58 | 203.56 | 202.13 | 203.11 | +0.505% | 1,814,665 | +22.781% |
| 2025-09-17 | 201.75 | 203.71 | 200.86 | 202.09 | +0.298% | 1,953,777 | +23.400% |
| 2025-09-16 | 201.96 | 202.13 | 200.93 | 201.49 | -0.523% | 1,907,448 | +23.768% |
| 2025-09-15 | 203.13 | 203.51 | 202.36 | 202.55 | -0.039% | 5,265,612 | +23.120% |
| 2025-09-12 | 203.49 | 203.84 | 202.52 | 202.63 | -0.603% | 1,809,409 | +23.072% |
| 2025-09-11 | 201.46 | 204.02 | 201.31 | 203.86 | +1.307% | 2,882,089 | +22.329% |
| 2025-09-10 | 201.63 | 202.16 | 200.67 | 201.23 | -0.253% | 2,872,286 | +23.928% |
| 2025-09-09 | 201.19 | 202.02 | 201.13 | 201.74 | +0.114% | 2,516,331 | +23.615% |
| 2025-09-08 | 201.65 | 201.65 | 200.40 | 201.51 | -0.040% | 2,428,948 | +23.756% |
| 2025-09-05 | 202.23 | 203.12 | 200.63 | 201.59 | -0.247% | 2,822,825 | +23.707% |
| 2025-09-04 | 200.70 | 202.10 | 200.21 | 202.09 | +0.818% | 2,165,847 | +23.400% |
| 2025-09-03 | 200.58 | 201.04 | 199.46 | 200.45 | -0.075% | 1,816,648 | +24.410% |
| 2025-09-02 | 200.15 | 200.62 | 199.13 | 200.60 | -0.511% | 3,446,160 | +24.317% |
| 2025-08-29 | 201.41 | 202.18 | 200.99 | 201.63 | +0.015% | 2,161,033 | +23.682% |
| 2025-08-28 | 201.66 | 201.81 | 200.84 | 201.60 | +0.045% | 2,299,790 | +23.700% |
| 2025-08-27 | 200.56 | 201.74 | 200.50 | 201.51 | +0.364% | 2,075,795 | +23.756% |
| 2025-08-26 | 200.16 | 200.94 | 200.00 | 200.78 | +0.185% | 1,773,743 | +24.206% |
| 2025-08-25 | 201.39 | 201.63 | 200.35 | 200.41 | -0.674% | 3,039,235 | +24.435% |
| 2025-08-22 | 199.40 | 202.19 | 199.40 | 201.77 | +1.693% | 2,653,737 | +23.596% |
| 2025-08-21 | 198.49 | 198.92 | 197.77 | 198.41 | -0.372% | 2,194,638 | +25.689% |
| 2025-08-20 | 199.06 | 199.52 | 198.33 | 199.15 | +0.101% | 2,717,369 | +25.222% |
| 2025-08-19 | 198.31 | 199.72 | 198.31 | 198.95 | +0.323% | 1,815,870 | +25.348% |
| 2025-08-18 | 198.29 | 198.69 | 197.98 | 198.31 | +0.010% | 1,896,489 | +25.753% |
| 2025-08-15 | 199.16 | 199.25 | 198.21 | 198.29 | -0.186% | 1,596,752 | +25.765% |
| 2025-08-14 | 198.21 | 198.82 | 197.65 | 198.66 | -0.291% | 1,968,418 | +25.531% |
| 2025-08-13 | 197.81 | 199.31 | 197.69 | 199.24 | +0.988% | 1,924,824 | +25.166% |
| 2025-08-12 | 195.76 | 197.38 | 195.67 | 197.29 | +1.097% | 1,342,620 | +26.403% |
| 2025-08-11 | 196.06 | 196.45 | 194.80 | 195.15 | -0.261% | 1,122,653 | +27.789% |
| 2025-08-08 | 195.23 | 196.09 | 195.02 | 195.66 | +0.509% | 853,911 | +27.456% |
| 2025-08-07 | 195.68 | 196.14 | 194.02 | 194.67 | +0.010% | 1,662,329 | +28.104% |
| 2025-08-06 | 194.87 | 195.15 | 194.07 | 194.65 | +0.026% | 1,332,683 | +28.117% |
| 2025-08-05 | 194.90 | 195.30 | 193.80 | 194.60 | -0.108% | 1,312,886 | +28.150% |
| 2025-08-04 | 193.57 | 194.87 | 193.41 | 194.81 | +1.063% | 1,909,444 | +28.012% |
| 2025-08-01 | 193.76 | 193.82 | 191.64 | 192.76 | -1.361% | 3,357,684 | +29.373% |
| 2025-07-31 | 196.44 | 197.49 | 194.98 | 195.42 | -0.837% | 3,601,275 | +27.612% |
| 2025-07-30 | 198.30 | 198.56 | 196.19 | 197.07 | -0.495% | 2,657,428 | +26.544% |
| 2025-07-29 | 198.51 | 198.62 | 197.70 | 198.05 | -0.076% | 2,117,566 | +25.918% |
| 2025-07-28 | 199.21 | 199.21 | 197.92 | 198.20 | -0.442% | 2,342,758 | +25.822% |
| 2025-07-25 | 198.54 | 199.22 | 197.85 | 199.08 | +0.383% | 2,739,988 | +25.266% |
| 2025-07-24 | 198.72 | 199.29 | 198.30 | 198.32 | -0.357% | 2,992,349 | +25.746% |
| 2025-07-23 | 198.21 | 199.03 | 197.93 | 199.03 | +0.775% | 3,042,375 | +25.298% |
| 2025-07-22 | 195.89 | 197.68 | 195.89 | 197.50 | +0.853% | 1,699,454 | +26.268% |
| 2025-07-21 | 196.49 | 197.10 | 195.74 | 195.83 | -0.026% | 1,844,791 | +27.345% |
| 2025-07-18 | 196.67 | 196.73 | 195.46 | 195.88 | -0.066% | 1,282,438 | +27.313% |
| 2025-07-17 | 194.66 | 196.20 | 194.61 | 196.01 | +0.611% | 4,140,156 | +27.228% |
| 2025-07-16 | 194.65 | 195.06 | 192.87 | 194.82 | +0.355% | 3,168,739 | +28.005% |
| 2025-07-15 | 196.70 | 196.88 | 194.08 | 194.13 | -1.271% | 2,119,665 | +28.460% |
| 2025-07-14 | 196.13 | 196.71 | 195.69 | 196.63 | +0.168% | 1,453,966 | +26.827% |
| 2025-07-11 | 196.31 | 196.69 | 195.68 | 196.30 | -0.527% | 1,233,138 | +27.040% |
| 2025-07-10 | 196.28 | 197.78 | 195.90 | 197.34 | +0.550% | 1,184,519 | +26.371% |
| 2025-07-09 | 196.49 | 196.52 | 195.26 | 196.26 | +0.276% | 1,334,300 | +27.066% |
| 2025-07-08 | 195.82 | 196.37 | 195.51 | 195.72 | -0.082% | 1,655,945 | +27.417% |
| 2025-07-07 | 196.93 | 197.25 | 194.90 | 195.88 | -0.775% | 2,110,867 | +27.313% |
| 2025-07-03 | 196.81 | 197.71 | 196.46 | 197.41 | +0.519% | 1,112,228 | +26.326% |
| 2025-07-02 | 195.96 | 196.44 | 195.33 | 196.39 | +0.184% | 2,172,012 | +26.982% |
| 2025-07-01 | 194.02 | 196.54 | 194.00 | 196.03 | +0.927% | 3,812,694 | +27.215% |
| 2025-06-30 | 194.03 | 194.50 | 193.35 | 194.23 | +0.445% | 3,622,195 | +28.394% |
| 2025-06-27 | 193.11 | 194.43 | 192.63 | 193.37 | +0.275% | 5,873,118 | +28.965% |
| 2025-06-26 | 191.92 | 193.01 | 191.92 | 192.84 | +0.710% | 1,255,772 | +29.320% |
| 2025-06-25 | 192.44 | 192.54 | 191.25 | 191.48 | -0.566% | 1,972,582 | +30.238% |
| 2025-06-24 | 191.64 | 192.99 | 191.46 | 192.57 | +0.827% | 1,554,203 | +29.501% |
| 2025-06-23 | 189.75 | 191.13 | 188.55 | 190.99 | +0.829% | 2,061,750 | +30.572% |
| 2025-06-20 | 189.93 | 190.33 | 189.06 | 189.42 | +0.153% | 1,514,554 | +31.655% |
| 2025-06-18 | 189.15 | 190.32 | 188.68 | 189.13 | +0.191% | 1,900,346 | +31.856% |
| 2025-06-17 | 189.71 | 190.09 | 188.60 | 188.77 | -0.825% | 1,849,963 | +32.108% |
| 2025-06-16 | 190.15 | 191.24 | 189.84 | 190.34 | +0.269% | 5,833,590 | +31.018% |
| 2025-06-13 | 190.54 | 191.41 | 189.38 | 189.83 | -0.996% | 2,226,104 | +31.370% |
| 2025-06-12 | 190.70 | 191.75 | 190.23 | 191.74 | +0.230% | 2,029,117 | +30.062% |
| 2025-06-11 | 191.80 | 192.01 | 190.68 | 191.30 | -0.131% | 1,648,144 | +30.361% |
| 2025-06-10 | 191.08 | 191.86 | 190.94 | 191.55 | +0.377% | 2,102,761 | +30.191% |
| 2025-06-09 | 191.12 | 191.62 | 190.20 | 190.83 | +0.037% | 2,505,055 | +30.682% |
| 2025-06-06 | 190.33 | 191.14 | 190.07 | 190.76 | +0.979% | 1,447,409 | +30.730% |
| 2025-06-05 | 189.63 | 189.81 | 188.39 | 188.91 | -0.190% | 1,876,977 | +32.010% |
| 2025-06-04 | 190.31 | 190.44 | 189.26 | 189.27 | -0.389% | 1,348,112 | +31.759% |
| 2025-06-03 | 188.75 | 190.20 | 188.19 | 190.01 | +0.582% | 1,737,105 | +31.246% |
| 2025-06-02 | 188.29 | 188.96 | 186.64 | 188.91 | +0.154% | 3,702,238 | +32.010% |
| 2025-05-30 | 187.93 | 189.17 | 187.11 | 188.62 | +0.064% | 3,602,069 | +32.213% |
| 2025-05-29 | 188.51 | 188.63 | 186.94 | 188.50 | +0.373% | 3,227,971 | +32.297% |
| 2025-05-28 | 189.22 | 189.43 | 187.54 | 187.80 | -0.803% | 2,495,672 | +32.790% |
| 2025-05-27 | 188.03 | 189.32 | 187.26 | 189.32 | +1.637% | 3,682,621 | +31.724% |
| 2025-05-23 | 184.91 | 186.73 | 184.69 | 186.27 | -0.209% | 2,223,382 | +33.881% |
| 2025-05-22 | 186.82 | 187.57 | 185.67 | 186.66 | -0.283% | 2,925,536 | +33.601% |
| 2025-05-21 | 189.66 | 189.95 | 187.12 | 187.19 | -1.985% | 2,162,708 | +33.223% |
| 2025-05-20 | 190.96 | 191.48 | 190.25 | 190.98 | -0.167% | 1,552,121 | +30.579% |
| 2025-05-19 | 189.73 | 191.47 | 189.53 | 191.30 | +0.110% | 2,570,579 | +30.361% |
| 2025-05-16 | 189.16 | 191.09 | 188.82 | 191.09 | +0.967% | 1,908,300 | +30.504% |
| 2025-05-15 | 187.17 | 189.36 | 187.00 | 189.26 | +1.014% | 3,638,201 | +31.766% |
| 2025-05-14 | 188.57 | 188.74 | 187.07 | 187.36 | -0.668% | 1,740,351 | +33.102% |
| 2025-05-13 | 188.95 | 189.49 | 188.49 | 188.62 | -0.175% | 2,227,504 | +32.213% |
| 2025-05-12 | 189.07 | 189.23 | 187.88 | 188.95 | +2.108% | 3,788,718 | +31.982% |
| 2025-05-09 | 185.51 | 185.76 | 184.61 | 185.05 | -0.022% | 2,030,089 | +34.764% |
| 2025-05-08 | 185.00 | 186.88 | 184.47 | 185.09 | +0.653% | 3,225,680 | +34.734% |
| 2025-05-07 | 183.62 | 184.76 | 183.02 | 183.89 | +0.530% | 1,436,165 | +35.614% |
| 2025-05-06 | 182.86 | 184.20 | 182.36 | 182.92 | -0.652% | 1,211,735 | +36.333% |
| 2025-05-05 | 183.76 | 185.06 | 183.25 | 184.12 | -0.422% | 2,321,085 | +35.444% |
| 2025-05-02 | 184.11 | 185.40 | 183.65 | 184.90 | +1.532% | 1,707,199 | +34.873% |
| 2025-05-01 | 182.14 | 183.50 | 181.29 | 182.11 | -0.088% | 1,482,962 | +36.939% |
| 2025-04-30 | 180.89 | 182.75 | 178.62 | 182.27 | +0.110% | 1,663,970 | +36.819% |
| 2025-04-29 | 180.54 | 182.50 | 180.31 | 182.07 | +0.563% | 1,741,773 | +36.969% |
| 2025-04-28 | 180.83 | 181.89 | 179.51 | 181.05 | +0.344% | 1,509,912 | +37.741% |
| 2025-04-25 | 180.23 | 180.57 | 179.03 | 180.43 | -0.210% | 1,236,360 | +38.214% |
| 2025-04-24 | 178.53 | 181.14 | 177.87 | 180.81 | +1.300% | 1,558,228 | +37.924% |
| 2025-04-23 | 180.00 | 182.00 | 177.96 | 178.49 | +0.830% | 2,559,358 | +39.717% |
| 2025-04-22 | 174.75 | 177.35 | 174.55 | 177.02 | +2.383% | 1,835,219 | +40.877% |
| 2025-04-21 | 175.36 | 175.55 | 171.13 | 172.90 | -1.940% | 7,574,446 | +44.234% |
| 2025-04-17 | 175.44 | 177.83 | 175.44 | 176.32 | +0.296% | 2,043,434 | +41.436% |
| 2025-04-16 | 177.52 | 178.52 | 174.61 | 175.80 | -1.108% | 4,595,126 | +41.854% |
| 2025-04-15 | 178.72 | 179.76 | 177.70 | 177.77 | -0.280% | 1,500,357 | +40.282% |
| 2025-04-14 | 178.29 | 179.24 | 176.67 | 178.27 | 0.000% | 3,151,604 | +39.889% |