Dark

IWF
iShares Russell 1000 Growth ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:59:58 PM EDT

121.15USD-1.520%(-1.87)3,864,950

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:03:30 AM EDT

123.52USD+0.403%(+0.50)152

After-hours

Jul 2, 2026 4:48:30 PM EDT

121.55USD+0.330%(+0.40)268,485

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	123.0200	123.8100	120.1855	121.1600	-1.512%	3,864,950	0.000%
2026-07-01	123.3000	123.9900	122.5500	123.0200	-0.926%	12,805,184	-1.512%
2026-06-30	122.1800	124.4300	122.0300	124.1700	+1.795%	5,232,746	-2.424%
2026-06-29	120.3000	122.0750	119.0250	121.9800	+2.470%	8,012,063	-0.672%
2026-06-26	117.5400	119.6200	117.3300	119.0400	+0.796%	11,428,467	+1.781%
2026-06-25	119.7400	119.8688	117.6400	118.1000	-1.312%	6,132,482	+2.591%
2026-06-24	119.9500	121.2100	119.3900	119.6700	-0.117%	5,285,934	+1.245%
2026-06-23	120.0900	121.0350	119.7700	119.8100	-1.602%	4,806,034	+1.127%
2026-06-22	123.0000	123.5900	121.6000	121.7600	-1.161%	6,305,638	-0.493%
2026-06-18	122.9900	123.4900	122.0400	123.1900	+1.308%	2,863,804	-1.648%
2026-06-17	123.4400	123.7160	121.2650	121.6000	-1.419%	12,892,219	-0.362%
2026-06-16	124.0500	124.1500	123.2600	123.3500	-0.812%	3,796,831	-1.775%
2026-06-15	123.6000	124.7500	123.3700	124.3600	+2.261%	3,691,709	-2.573%
2026-06-12	122.0700	122.1250	120.4900	121.6100	+0.033%	5,294,326	-0.370%
2026-06-11	119.9700	121.8850	118.9800	121.5700	+1.571%	5,168,685	-0.337%
2026-06-10	121.0200	121.9800	119.5900	119.6900	-1.910%	7,007,318	+1.228%
2026-06-09	123.5400	124.3000	119.1700	122.0200	-0.781%	6,288,034	-0.705%
2026-06-08	123.7850	124.1254	122.7700	122.9800	+0.236%	7,425,888	-1.480%
2026-06-05	126.0100	126.1100	122.3300	122.6900	-3.264%	7,721,419	-1.247%
2026-06-04	125.8300	127.1000	125.6100	126.8300	+0.158%	4,092,584	-4.471%
2026-06-03	128.0000	128.0300	126.3000	126.6300	-1.294%	4,000,290	-4.320%
2026-06-02	128.4600	128.6850	127.8600	128.2900	-0.373%	4,138,619	-5.558%
2026-06-01	128.0600	129.1400	127.8500	128.7700	+0.720%	4,027,748	-5.910%
2026-05-29	127.3100	128.1500	127.2100	127.8500	+0.574%	3,550,217	-5.233%
2026-05-28	125.6900	127.1950	125.5600	127.1200	+1.122%	3,304,753	-4.688%
2026-05-27	125.5000	125.8850	125.3034	125.7100	+0.040%	3,054,630	-3.619%
2026-05-26	125.6550	126.1400	125.2700	125.6600	+0.528%	2,987,672	-3.581%
2026-05-22	125.2600	125.8550	124.8200	125.0000	+0.257%	2,546,401	-3.072%
2026-05-21	124.1200	125.2450	123.6800	124.6800	+0.016%	5,188,163	-2.823%
2026-05-20	123.2500	124.6900	123.0000	124.6600	+1.292%	4,490,724	-2.808%
2026-05-19	123.4600	123.9700	122.6950	123.0700	-0.830%	4,729,679	-1.552%
2026-05-18	124.5200	124.7600	123.1100	124.1000	-0.217%	6,980,514	-2.369%
2026-05-15	124.8200	125.5250	123.8300	124.3700	-1.207%	7,496,662	-2.581%
2026-05-14	124.5700	126.0450	124.4600	125.8900	+1.271%	3,823,725	-3.757%
2026-05-13	123.2800	124.6900	122.6000	124.3100	+0.778%	5,483,355	-2.534%
2026-05-12	123.2100	123.5000	122.1400	123.3500	-0.138%	4,686,093	-1.775%
2026-05-11	122.7500	124.0250	122.6500	123.5200	-0.016%	5,720,799	-1.911%
2026-05-08	123.0300	123.6800	122.9200	123.5400	+0.652%	6,329,492	-1.927%
2026-05-07	123.0900	123.7800	122.4100	122.7400	+0.245%	5,754,342	-1.287%
2026-05-06	121.1400	122.5500	120.8600	122.4400	+1.686%	3,804,635	-1.045%
2026-05-05	120.4700	120.6400	120.0000	120.4100	+0.492%	6,411,202	+0.623%
2026-05-04	120.1100	120.4400	118.9800	119.8200	-0.192%	6,947,791	+1.118%
2026-05-01	120.1400	120.8800	120.0100	120.0500	+0.654%	7,013,903	+0.925%
2026-04-30	119.2200	119.5800	117.7000	119.2700	+0.396%	5,306,354	+1.585%
2026-04-29	118.7900	118.9350	118.1400	118.8000	-0.229%	5,237,804	+1.987%
2026-04-28	118.8800	119.3225	118.4000	119.0725	-0.761%	4,185,775	+1.753%
2026-04-27	119.2900	120.0775	119.0650	119.9850	+0.167%	4,235,110	+0.979%
2026-04-24	118.6250	119.9000	118.3150	119.7850	+1.287%	4,424,673	+1.148%
2026-04-23	119.0625	119.3025	117.0550	118.2625	-1.215%	5,566,721	+2.450%
2026-04-22	118.7375	119.7500	118.5081	119.7175	+1.615%	3,416,395	+1.205%
2026-04-21	118.8900	119.1900	117.5675	117.8150	-0.731%	5,859,903	+2.839%
2026-04-20	118.7800	118.9150	117.8625	118.6825	-0.353%	4,903,959	+2.088%
2026-04-17	118.4450	119.4538	118.3125	119.1025	+1.530%	5,266,941	+1.728%
2026-04-16	117.6100	117.7488	116.6375	117.3075	+0.068%	5,487,968	+3.284%
2026-04-15	115.6175	117.2925	115.4894	117.2275	+1.811%	5,249,290	+3.355%
2026-04-14	113.7800	115.2050	113.7550	115.1425	+1.801%	3,848,516	+5.226%
2026-04-13	111.2875	113.1325	111.1100	113.1050	+1.380%	17,234,569	+7.122%
2026-04-10	111.5875	112.1000	111.3125	111.5650	+0.236%	4,388,414	+8.600%
2026-04-09	110.7450	111.4900	109.9825	111.3025	+0.465%	4,553,280	+8.856%
2026-04-08	111.8275	112.0160	110.3075	110.7875	+2.588%	5,313,325	+9.363%
2026-04-07	107.5525	108.0625	106.0100	107.9925	+0.053%	5,686,313	+12.193%
2026-04-06	107.5750	108.2225	107.2850	107.9350	+0.395%	7,706,260	+12.253%
2026-04-02	105.8350	107.8450	105.2925	107.5100	-0.016%	10,022,206	+12.696%
2026-04-01	107.4575	108.2350	106.9575	107.5275	+0.870%	16,531,660	+12.678%
2026-03-31	104.0150	106.8650	104.0150	106.6000	+3.770%	15,116,620	+13.659%
2026-03-30	104.0600	104.1650	102.2300	102.7275	-0.460%	13,365,864	+17.943%
2026-03-27	104.9900	104.9950	102.9925	103.2025	-2.259%	17,866,433	+17.400%
2026-03-26	107.1575	107.6275	105.5350	105.5875	-2.279%	9,159,106	+14.748%
2026-03-25	108.5000	109.0550	107.7675	108.0500	+0.647%	10,512,661	+12.133%
2026-03-24	107.7950	108.0775	107.1175	107.3550	-1.060%	8,330,828	+12.859%
2026-03-23	108.6850	109.7075	108.1775	108.5050	+1.539%	10,711,838	+11.663%
2026-03-20	108.5200	108.5200	106.2475	106.8600	-1.833%	21,470,980	+13.382%
2026-03-19	108.4325	109.3625	107.9500	108.8550	-0.371%	14,608,884	+11.304%
2026-03-18	110.5163	110.8450	109.2250	109.2600	-1.503%	7,438,743	+10.891%
2026-03-17	111.2150	111.7700	110.7350	110.9275	+0.034%	8,615,069	+9.224%
2026-03-16	110.6725	111.5625	110.4550	110.8900	+1.202%	16,480,646	+9.261%
2026-03-13	111.1925	111.7950	109.4263	109.5725	-1.130%	17,388,746	+10.575%
2026-03-12	112.0650	112.1675	110.7925	110.8250	-1.777%	29,891,435	+9.326%
2026-03-11	113.1425	113.8100	112.2700	112.8300	-0.011%	11,347,660	+7.383%
2026-03-10	113.0725	113.8225	112.3725	112.8425	-0.236%	16,181,758	+7.371%
2026-03-09	110.6000	113.3675	110.2250	113.1100	+1.203%	20,554,672	+7.117%
2026-03-06	111.7850	112.7275	111.4000	111.7650	-1.316%	12,415,727	+8.406%
2026-03-05	112.9450	113.7625	112.0125	113.2550	-0.009%	18,459,432	+6.980%
2026-03-04	112.4500	113.7125	112.2825	113.2650	+0.981%	12,212,774	+6.970%
2026-03-03	110.9675	112.5513	110.1225	112.1650	-0.622%	28,865,551	+8.019%
2026-03-02	111.0150	113.2750	110.8925	112.8675	+0.284%	23,639,600	+7.347%
2026-02-27	112.0950	112.8275	111.8300	112.5475	-0.872%	19,139,697	+7.652%
2026-02-26	114.5675	114.5675	112.4400	113.5375	-0.949%	38,049,497	+6.714%
2026-02-25	113.7125	114.7150	113.6475	114.6250	+1.290%	15,911,457	+5.701%
2026-02-24	111.7700	113.2625	111.3725	113.1650	+1.042%	11,855,977	+7.065%
2026-02-23	113.2550	113.4625	111.5525	111.9975	-1.293%	10,466,408	+8.181%
2026-02-20	112.1450	113.8725	112.0325	113.4650	+0.692%	20,832,620	+6.782%
2026-02-19	112.5325	113.0506	112.0950	112.6850	-0.316%	14,056,940	+7.521%
2026-02-18	112.6150	113.7050	112.3013	113.0425	+0.628%	12,607,332	+7.181%
2026-02-17	111.4550	112.8675	110.7050	112.3375	+0.488%	13,222,736	+7.854%
2026-02-13	112.4300	112.8775	111.4675	111.7925	-0.399%	12,315,296	+8.379%
2026-02-12	114.8525	114.9450	112.0163	112.2400	-1.957%	8,635,436	+7.947%
2026-02-11	115.7850	115.8250	113.9325	114.4800	-0.348%	8,029,512	+5.835%
2026-02-10	115.7000	115.9150	114.7750	114.8800	-0.317%	14,033,920	+5.467%
2026-02-09	114.0800	115.6675	113.7863	115.2450	+0.906%	17,073,568	+5.133%
2026-02-06	112.3450	114.4625	112.0675	114.2100	+2.405%	9,540,200	+6.085%
2026-02-05	112.4675	113.0950	111.2300	111.5275	-1.725%	15,172,184	+8.637%
2026-02-04	114.8275	114.8275	112.3500	113.4850	-1.141%	20,843,128	+6.763%
2026-02-03	117.1300	117.1300	113.8275	114.7950	-1.775%	15,860,320	+5.545%
2026-02-02	116.0700	117.3325	116.0650	116.8700	+0.328%	7,081,648	+3.671%
2026-01-30	116.8725	117.2875	115.9600	116.4875	-0.743%	9,924,312	+4.011%
2026-01-29	118.0450	118.0900	115.2700	117.3600	-0.813%	12,693,060	+3.238%
2026-01-28	118.9425	118.9913	117.8775	118.3225	-0.244%	6,451,228	+2.398%
2026-01-27	118.4200	118.9250	118.1325	118.6125	+0.694%	5,624,060	+2.148%
2026-01-26	117.2725	118.1525	117.0813	117.7950	+0.624%	8,655,484	+2.857%
2026-01-23	116.5650	117.4900	116.2375	117.0650	+0.489%	9,879,676	+3.498%
2026-01-22	116.6900	116.8175	116.0575	116.4950	+0.770%	6,309,752	+4.004%
2026-01-21	114.8975	116.4425	114.2700	115.6050	+0.820%	8,130,836	+4.805%
2026-01-20	115.5150	116.1000	114.4675	114.6650	-2.533%	13,180,144	+5.664%
2026-01-16	118.1475	118.3125	117.3225	117.6450	-0.019%	10,158,424	+2.988%
2026-01-15	118.6125	118.6125	117.4700	117.6675	+0.113%	9,949,500	+2.968%
2026-01-14	118.2600	118.3300	116.6050	117.5350	-1.192%	10,350,772	+3.084%
2026-01-13	119.2700	119.4775	118.3800	118.9525	-0.302%	5,617,404	+1.856%
2026-01-12	118.3925	119.6756	118.3250	119.3125	+0.225%	8,437,112	+1.548%
2026-01-09	118.4550	119.2825	118.0025	119.0450	+0.613%	7,256,980	+1.777%
2026-01-08	119.0525	119.0575	117.8625	118.3200	-0.769%	6,511,480	+2.400%
2026-01-07	119.0325	120.0763	118.8150	119.2375	+0.256%	5,214,912	+1.612%
2026-01-06	118.5500	119.0325	118.1050	118.9325	+0.456%	9,210,704	+1.873%
2026-01-05	118.7075	118.8988	118.2275	118.3925	+0.384%	20,427,548	+2.338%
2026-01-02	119.1550	119.6475	117.3325	117.9400	-0.325%	11,745,896	+2.730%
2025-12-31	119.3725	119.4013	118.2750	118.3250	-0.765%	3,923,844	+2.396%
2025-12-30	119.3450	119.6475	119.1775	119.2375	-0.207%	5,311,332	+1.612%
2025-12-29	119.3625	119.7525	119.1175	119.4850	-0.498%	9,019,656	+1.402%
2025-12-26	120.2050	120.4875	119.9798	120.0825	-0.029%	5,271,508	+0.897%
2025-12-24	119.7550	120.1950	119.6898	120.1175	+0.244%	3,011,016	+0.868%
2025-12-23	118.8525	119.8488	118.8525	119.8250	+0.628%	5,716,988	+1.114%
2025-12-22	119.1575	119.2238	118.6950	119.0775	+0.593%	9,409,952	+1.749%
2025-12-19	117.4550	118.4000	117.3613	118.3750	+1.335%	8,440,744	+2.353%
2025-12-18	116.7350	117.5075	116.2701	116.8150	+1.279%	6,289,248	+3.720%
2025-12-17	117.5475	117.5975	115.2950	115.3400	-1.794%	7,340,608	+5.046%
2025-12-16	116.8100	117.7145	116.4488	117.4475	+0.121%	6,202,788	+3.161%
2025-12-15	118.5850	118.6350	117.0350	117.3050	-0.454%	6,327,496	+3.286%
2025-12-12	119.2675	119.5130	117.2800	117.8400	-1.595%	7,848,856	+2.817%
2025-12-11	119.0900	119.8550	118.1425	119.7500	-0.056%	9,346,620	+1.177%
2025-12-10	119.4125	120.1425	118.8400	119.8175	+0.163%	7,363,468	+1.120%
2025-12-09	119.4025	119.8500	119.1775	119.6225	-0.008%	4,238,120	+1.285%
2025-12-08	119.9300	120.1841	119.1226	119.6325	-0.056%	6,397,372	+1.277%
2025-12-05	119.6550	120.1875	119.3150	119.7000	+0.287%	11,917,744	+1.220%
2025-12-04	119.6375	119.6375	118.6975	119.3575	+0.199%	6,608,756	+1.510%
2025-12-03	118.7575	119.4425	118.3679	119.1200	-0.094%	14,146,104	+1.713%
2025-12-02	119.2350	119.9000	118.8075	119.2325	+0.440%	7,953,988	+1.617%
2025-12-01	118.1500	119.1275	117.9025	118.7100	-0.338%	9,300,304	+2.064%
2025-11-28	118.7975	119.1625	118.5800	119.1125	+0.390%	4,594,892	+1.719%
2025-11-26	118.5550	119.0325	118.0450	118.6500	+0.760%	3,736,344	+2.115%
2025-11-25	116.5550	117.9800	115.4375	117.7550	+0.703%	9,105,440	+2.892%
2025-11-24	115.2375	117.1450	115.2075	116.9325	+2.214%	11,581,924	+3.615%
2025-11-21	114.0300	115.6825	112.7050	114.4000	+0.582%	7,463,524	+5.909%
2025-11-20	118.3900	118.9175	113.5600	113.7375	-2.007%	7,145,908	+6.526%
2025-11-19	115.3800	117.0675	115.1300	116.0675	+0.740%	5,551,564	+4.388%
2025-11-18	115.7800	116.3338	114.2500	115.2150	-1.207%	10,179,532	+5.160%
2025-11-17	117.0425	118.1900	115.8838	116.6225	-0.943%	6,318,904	+3.891%
2025-11-14	115.8375	118.5850	115.4300	117.7325	+0.215%	5,884,888	+2.911%
2025-11-13	119.3650	119.3975	117.1000	117.4800	-2.116%	4,482,512	+3.132%
2025-11-12	120.8500	120.8500	119.3175	120.0200	-0.179%	2,984,552	+0.950%
2025-11-11	119.8825	120.4531	119.3750	120.2350	-0.189%	2,753,388	+0.769%
2025-11-10	119.4550	120.6389	119.2250	120.4625	+2.210%	3,954,812	+0.579%
2025-11-07	117.4275	117.8575	115.7350	117.8575	-0.157%	5,054,564	+2.802%
2025-11-06	119.8200	119.8325	117.7325	118.0425	-1.625%	4,959,000	+2.641%
2025-11-05	119.6975	120.8550	119.4050	119.9925	+0.119%	2,673,856	+0.973%
2025-11-04	120.2938	121.0600	119.7025	119.8500	-1.754%	4,736,640	+1.093%
2025-11-03	122.3900	122.5525	121.5725	121.9900	+0.490%	5,957,096	-0.680%
2025-10-31	122.5650	122.5800	120.9425	121.3950	+0.285%	5,321,636	-0.194%
2025-10-30	122.0275	122.2475	120.9903	121.0500	-1.527%	8,625,260	+0.091%
2025-10-29	123.0650	123.2500	121.9350	122.9275	+0.449%	13,633,964	-1.438%
2025-10-28	121.9700	122.7350	121.5275	122.3775	+0.926%	4,080,784	-0.995%
2025-10-27	120.7200	121.3850	120.5550	121.2550	+1.641%	2,807,568	-0.078%
2025-10-24	119.0750	119.6000	118.9813	119.2975	+0.901%	2,633,448	+1.561%
2025-10-23	117.2450	118.4275	117.1875	118.2325	+0.892%	2,920,000	+2.476%
2025-10-22	118.3200	118.3250	116.1650	117.1875	-0.804%	4,784,324	+3.390%
2025-10-21	118.1775	118.3900	117.7808	118.1375	-0.025%	3,116,676	+2.558%
2025-10-20	117.4375	118.3875	117.4150	118.1675	+1.188%	8,666,744	+2.532%
2025-10-17	115.6700	117.0825	115.3838	116.7800	+0.506%	12,370,380	+3.751%
2025-10-16	117.2050	117.7025	115.4075	116.1925	-0.484%	11,365,168	+4.275%
2025-10-15	117.4200	117.8513	115.6925	116.7575	+0.421%	3,728,540	+3.771%
2025-10-14	115.8700	117.0713	114.7563	116.2675	-0.749%	4,731,020	+4.208%
2025-10-13	116.7450	117.4088	116.3500	117.1450	+1.983%	2,552,488	+3.427%
2025-10-10	118.8700	119.1861	114.8250	114.8675	-3.188%	4,638,288	+5.478%
2025-10-09	118.8375	118.8775	118.1350	118.6500	-0.076%	3,861,868	+2.115%
2025-10-08	117.8450	118.7475	117.8425	118.7400	+0.999%	3,691,392	+2.038%
2025-10-07	118.3475	118.4400	117.1450	117.5650	-0.558%	4,081,848	+3.058%
2025-10-06	117.9500	118.4600	117.6375	118.2250	+0.630%	4,589,084	+2.483%
2025-10-03	118.0450	118.2150	117.0850	117.4850	-0.377%	3,223,328	+3.128%
2025-10-02	118.4550	118.4550	117.5138	117.9300	+0.115%	5,200,720	+2.739%
2025-10-01	116.4950	117.9900	116.3775	117.7950	+0.591%	4,636,876	+2.857%
2025-09-30	116.5500	117.2025	116.1075	117.1025	+0.397%	5,291,828	+3.465%
2025-09-29	116.6775	117.1975	116.3300	116.6400	+0.370%	11,215,100	+3.875%
2025-09-26	115.9850	116.2350	115.2213	116.2100	+0.426%	4,706,552	+4.260%
2025-09-25	115.4575	116.0325	114.8025	115.7175	-0.505%	3,250,672	+4.703%
2025-09-24	117.3300	117.3300	115.8800	116.3050	-0.539%	4,156,212	+4.174%
2025-09-23	118.0875	118.1100	116.6900	116.9350	-1.045%	11,168,652	+3.613%
2025-09-22	116.9750	118.2525	116.9175	118.1700	+0.860%	3,668,304	+2.530%
2025-09-19	116.6250	117.2500	116.3463	117.1625	+0.974%	4,767,336	+3.412%
2025-09-18	116.1475	116.5825	115.6788	116.0325	+0.568%	2,697,100	+4.419%
2025-09-17	115.7550	115.9000	114.3038	115.3775	-0.399%	3,992,556	+5.012%
2025-09-16	116.2275	116.2625	115.7500	115.8400	-0.258%	3,153,232	+4.593%
2025-09-15	115.5875	116.1550	115.5588	116.1400	+0.961%	8,683,492	+4.322%
2025-09-12	114.7700	115.3063	114.5625	115.0350	+0.327%	2,629,564	+5.324%
2025-09-11	114.6375	114.8525	114.1550	114.6600	+0.526%	3,736,112	+5.669%
2025-09-10	114.4825	114.6602	113.6675	114.0600	+0.655%	2,810,372	+6.225%
2025-09-09	113.1700	113.3525	112.5450	113.3175	+0.319%	2,167,532	+6.921%
2025-09-08	112.8725	113.3673	112.8525	112.9575	+0.565%	3,195,080	+7.262%
2025-09-05	113.4050	113.5450	111.4100	112.3225	-0.173%	4,139,552	+7.868%
2025-09-04	111.7050	112.5400	111.3775	112.5175	+0.885%	5,455,732	+7.681%
2025-09-03	111.2775	111.7928	110.8525	111.5300	+1.003%	3,698,820	+8.634%
2025-09-02	109.5800	110.5163	109.2198	110.4225	-0.875%	3,876,856	+9.724%
2025-08-29	112.3600	112.3950	111.0503	111.3975	-1.186%	2,398,152	+8.764%
2025-08-28	112.1025	112.9100	111.7625	112.7350	+0.645%	2,636,284	+7.473%
2025-08-27	111.7125	112.1893	111.4213	112.0125	+0.204%	5,682,744	+8.166%
2025-08-26	111.0800	111.8250	110.8350	111.7850	+0.585%	2,836,032	+8.387%
2025-08-25	111.1200	111.7575	110.9136	111.1350	-0.162%	3,249,408	+9.021%
2025-08-22	109.7525	111.7150	109.5475	111.3150	+1.558%	4,280,832	+8.844%
2025-08-21	109.7450	110.2413	109.2378	109.6075	-0.427%	2,282,484	+10.540%
2025-08-20	110.5150	110.5150	108.6450	110.0775	-0.592%	4,019,720	+10.068%
2025-08-19	112.2575	112.2575	110.4825	110.7325	-1.387%	2,964,592	+9.417%
2025-08-18	112.1425	112.4108	111.8900	112.2900	+0.033%	3,269,188	+7.899%
2025-08-15	112.7950	112.7950	111.9625	112.2525	-0.315%	3,232,180	+7.935%
2025-08-14	112.1700	112.9225	112.1350	112.6075	+0.120%	2,380,912	+7.595%
2025-08-13	113.0100	113.2025	112.1250	112.4725	-0.091%	2,911,404	+7.724%
2025-08-12	111.8025	112.5950	111.1850	112.5750	+1.166%	2,771,236	+7.626%
2025-08-11	111.4025	112.0775	111.0375	111.2775	-0.184%	4,063,048	+8.881%
2025-08-08	110.8950	111.6300	110.8000	111.4825	+0.823%	3,663,864	+8.681%
2025-08-07	111.3200	111.5800	109.7150	110.5725	-0.147%	4,157,652	+9.575%
2025-08-06	109.4400	110.7800	109.3988	110.7350	+1.378%	5,508,316	+9.414%
2025-08-05	110.2400	110.4303	109.1075	109.2300	-0.786%	3,291,752	+10.922%
2025-08-04	109.0000	110.1700	108.9275	110.0950	+1.961%	3,581,616	+10.050%
2025-08-01	108.8950	108.9500	107.5250	107.9775	-1.930%	4,252,932	+12.209%
2025-07-31	112.1975	112.1975	109.9375	110.1025	+0.043%	6,872,988	+10.043%
2025-07-30	110.0400	110.4500	109.3900	110.0550	+0.251%	3,380,256	+10.090%
2025-07-29	110.6700	110.8850	109.7113	109.7800	-0.519%	3,533,904	+10.366%
2025-07-28	110.2175	110.4700	110.0400	110.3525	+0.348%	2,226,764	+9.794%
2025-07-25	109.6475	110.2250	109.5375	109.9700	+0.464%	4,153,536	+10.176%
2025-07-24	109.4600	109.7100	109.0775	109.4625	+0.289%	4,140,088	+10.686%
2025-07-23	108.6875	109.1475	108.2113	109.1475	+0.913%	4,284,028	+11.006%
2025-07-22	108.9300	108.9300	107.5375	108.1600	-0.634%	4,058,988	+12.019%
2025-07-21	108.7400	109.3475	108.6825	108.8500	+0.263%	5,049,060	+11.309%
2025-07-18	108.9600	108.9600	108.2975	108.5650	-0.044%	5,494,604	+11.601%
2025-07-17	107.9975	108.7250	107.8797	108.6125	+0.712%	5,676,844	+11.553%
2025-07-16	107.7050	107.9725	106.7475	107.8450	+0.349%	4,848,324	+12.346%
2025-07-15	108.1475	108.1900	107.4700	107.4700	+0.226%	4,760,432	+12.738%
2025-07-14	106.8700	107.4050	106.4575	107.2275	+0.313%	3,028,560	+12.993%
2025-07-11	106.7600	107.2423	106.5700	106.8925	-0.268%	2,577,056	+13.348%
2025-07-10	107.3750	107.4413	106.5650	107.1800	-0.026%	3,185,976	+13.043%
2025-07-09	106.6450	107.3775	106.6388	107.2075	+0.918%	3,280,204	+13.014%
2025-07-08	106.5575	106.6250	105.9925	106.2325	-0.078%	3,488,596	+14.052%
2025-07-07	106.5250	106.8395	105.7925	106.3150	-0.703%	5,046,004	+13.963%
2025-07-03	106.4250	107.2075	106.3538	107.0675	+1.122%	2,270,724	+13.162%
2025-07-02	104.9900	105.9425	104.9250	105.8800	+0.812%	4,240,704	+14.431%
2025-07-01	105.7250	105.9950	104.6350	105.0275	-1.053%	8,193,632	+15.360%
2025-06-30	106.0325	106.4200	105.5788	106.1450	+0.683%	5,042,472	+14.146%
2025-06-27	105.1325	105.6500	104.5650	105.4250	+0.568%	5,472,888	+14.925%
2025-06-26	104.2750	104.9500	103.9300	104.8300	+0.934%	3,960,240	+15.578%
2025-06-25	103.9150	104.2300	103.5887	103.8600	+0.348%	2,393,460	+16.657%
2025-06-24	103.0075	103.6675	102.8125	103.5000	+1.448%	4,629,564	+17.063%
2025-06-23	100.9350	102.1000	100.4702	102.0225	+1.220%	4,542,492	+18.758%
2025-06-20	102.1125	102.1775	100.6475	100.7925	-0.695%	4,213,256	+20.207%
2025-06-18	101.8050	102.2825	101.2425	101.4975	-0.135%	2,627,660	+19.372%
2025-06-17	102.0250	102.3888	101.4825	101.6350	-0.885%	3,586,288	+19.211%
2025-06-16	101.8900	102.8225	101.8900	102.5425	+1.134%	8,041,448	+18.156%
2025-06-13	101.5900	102.3063	101.1213	101.3925	-1.266%	3,808,612	+19.496%
2025-06-12	102.1200	102.8600	102.0938	102.6925	+0.391%	3,601,376	+17.983%
2025-06-11	102.9300	103.1863	101.9200	102.2925	-0.324%	4,364,464	+18.445%
2025-06-10	102.1025	102.7275	101.6625	102.6250	+0.640%	3,060,280	+18.061%
2025-06-09	102.0225	102.2638	101.7300	101.9725	+0.079%	3,886,648	+18.816%
2025-06-06	101.8975	102.2850	101.5463	101.8925	+0.994%	3,964,756	+18.910%
2025-06-05	101.8650	102.3475	100.4550	100.8900	-0.613%	6,135,476	+20.091%
2025-06-04	101.3925	101.7375	101.1463	101.5125	+0.309%	5,358,348	+19.355%
2025-06-03	100.6150	101.4775	100.4250	101.2000	+0.709%	5,511,652	+19.723%
2025-06-02	99.4100	100.5475	99.1450	100.4875	+0.631%	5,621,560	+20.572%
2025-05-30	99.7900	100.1375	98.4725	99.8575	-0.085%	7,394,784	+21.333%
2025-05-29	101.0600	101.1325	99.4650	99.9425	+0.359%	3,653,892	+21.230%
2025-05-28	100.1700	100.5225	99.4825	99.5850	-0.437%	5,730,628	+21.665%
2025-05-27	99.0200	100.0875	98.8375	100.0225	+2.430%	6,501,132	+21.133%
2025-05-23	97.0750	98.2400	97.0750	97.6500	-0.986%	5,836,212	+24.076%
2025-05-22	98.4125	99.3675	98.2175	98.6225	+0.241%	5,812,328	+22.852%
2025-05-21	99.1700	100.2850	98.0525	98.3850	-1.484%	3,611,152	+23.149%
2025-05-20	99.9475	100.1151	99.2350	99.8675	-0.550%	3,512,796	+21.321%
2025-05-19	99.0150	100.4825	99.0150	100.4200	+0.082%	6,322,344	+20.653%
2025-05-16	100.2225	100.3813	99.4663	100.3375	+0.531%	3,588,000	+20.752%
2025-05-15	99.4225	100.2500	99.0475	99.8075	-0.098%	5,361,332	+21.394%
2025-05-14	99.5025	100.1000	99.3800	99.9050	+0.744%	4,009,976	+21.275%
2025-05-13	98.0575	99.5225	97.8125	99.1675	+1.518%	4,998,096	+22.177%
2025-05-12	97.3075	97.7275	96.3600	97.6850	+4.267%	9,508,472	+24.031%
2025-05-09	94.1425	94.4850	93.3950	93.6875	-0.189%	6,707,004	+29.324%
2025-05-08	94.0000	94.7250	93.0975	93.8650	+0.797%	8,548,220	+29.079%
2025-05-07	92.9300	93.5625	91.8950	93.1225	+0.339%	5,874,936	+30.108%
2025-05-06	92.5875	93.5750	92.3514	92.8075	-0.931%	3,970,700	+30.550%
2025-05-05	93.4475	94.2975	93.4475	93.6800	-0.586%	6,578,824	+29.334%
2025-05-02	93.8600	94.6613	93.5450	94.2325	+1.429%	3,586,772	+28.576%
2025-05-01	93.3975	94.0696	92.8125	92.9050	+1.317%	4,359,112	+30.413%
2025-04-30	90.0475	92.0075	89.2438	91.6975	+0.019%	5,766,704	+32.130%
2025-04-29	90.6675	91.9050	90.6637	91.6800	+0.615%	3,802,940	+32.155%
2025-04-28	91.3750	91.6175	89.9600	91.1200	-0.082%	4,279,528	+32.968%
2025-04-25	90.0500	91.3548	89.7630	91.1950	+1.505%	7,306,136	+32.858%
2025-04-24	87.7700	89.9450	87.6413	89.8425	+2.821%	5,779,840	+34.858%
2025-04-23	88.2650	89.1200	87.0476	87.3775	+2.406%	6,420,932	+38.663%
2025-04-22	84.1425	85.9334	83.9000	85.3250	+2.634%	4,745,280	+41.998%
2025-04-21	84.2325	84.3938	82.0825	83.1350	-2.658%	18,363,880	+45.739%
2025-04-17	86.1350	86.2500	84.9638	85.4050	-0.012%	7,260,996	+41.865%
2025-04-16	86.2650	86.9825	84.1925	85.4150	-2.995%	13,722,828	+41.849%
2025-04-15	88.1425	88.8872	87.7250	88.0525	0.000%	4,480,356	+37.600%
2025-04-14	89.6500	89.7300	87.2500	88.0525	+0.626%	7,763,256	+37.600%
2025-04-11	85.5925	87.8413	85.0863	87.5050	+1.791%	16,246,864	+38.461%
2025-04-10	87.0750	87.4975	83.2375	85.9650	-3.858%	13,158,720	+40.941%
2025-04-09	80.0325	89.9325	79.8200	89.4150	+11.622%	13,245,488	+35.503%
2025-04-08	84.7450	85.5050	78.8925	80.1050	-1.721%	19,254,984	+51.251%
2025-04-07	78.1375	85.0593	77.1675	81.5075	+0.111%	20,974,136	+48.649%
2025-04-04	83.8975	84.4825	81.4150	81.4175	-5.998%	19,453,872	+48.813%
2025-04-03	87.5100	88.2025	86.4650	86.6125	-5.563%	10,441,708	+39.887%
2025-04-02	89.6775	92.3950	89.6100	91.7150	+0.819%	4,794,464	+32.105%
2025-04-01	89.8600	91.2701	89.4650	90.9700	+0.773%	5,533,296	+33.187%
2025-03-31	88.6225	90.4375	87.7575	90.2725	+0.153%	8,335,412	+34.216%
2025-03-28	92.0850	92.3900	89.9350	90.1350	-2.575%	9,992,632	+34.421%
2025-03-27	92.5600	93.4337	92.1825	92.5175	-0.530%	4,502,404	+30.959%
2025-03-26	94.7575	94.8100	92.6800	93.0100	-2.162%	4,765,208	+30.266%
2025-03-25	94.7700	95.1297	94.5175	95.0650	+0.611%	3,791,716	+27.450%
2025-03-24	93.8825	94.7525	93.7300	94.4875	+2.176%	5,268,840	+28.229%
2025-03-21	91.1525	92.6300	90.9113	92.4750	+0.462%	7,872,072	+31.019%
2025-03-20	91.5100	93.1622	91.4500	92.0500	-0.228%	3,998,540	+31.624%
2025-03-19	91.3350	93.1050	91.0500	92.2600	+1.535%	24,194,764	+31.325%
2025-03-18	91.8575	91.8775	90.4475	90.8650	-1.860%	5,476,068	+33.341%
2025-03-17	92.2375	93.1999	91.7825	92.5875	+0.311%	4,694,156	+30.860%
2025-03-14	91.0825	92.4313	90.9200	92.3000	+2.536%	4,658,664	+31.268%
2025-03-13	91.8000	91.8750	89.7338	90.0175	-2.134%	5,904,392	+34.596%
2025-03-12	92.3550	92.7075	90.8575	91.9800	+1.361%	9,624,724	+31.724%
2025-03-11	90.6775	92.0725	89.8275	90.7450	-0.247%	12,515,192	+33.517%
2025-03-10	92.9450	92.9775	90.0950	90.9700	-3.951%	7,231,216	+33.187%
2025-03-07	94.0075	95.0750	92.4828	94.7125	+0.427%	6,144,396	+27.924%
2025-03-06	95.2575	96.3662	93.8650	94.3100	-2.783%	9,944,976	+28.470%
2025-03-05	95.6975	97.2800	94.9029	97.0100	+1.480%	9,796,980	+24.894%
2025-03-04	95.1750	97.1910	93.9825	95.5950	-0.644%	8,834,444	+26.743%
2025-03-03	98.9525	99.2900	95.4825	96.2150	-2.468%	10,941,572	+25.926%
2025-02-28	96.7550	98.7175	96.0975	98.6500	+1.806%	6,355,072	+22.818%
2025-02-27	100.2725	100.4625	96.8625	96.9000	-2.655%	5,100,592	+25.036%
2025-02-26	99.6150	100.6303	98.9850	99.5425	+0.365%	5,216,680	+21.717%
2025-02-25	100.0050	100.1225	98.1700	99.1800	-1.003%	11,453,452	+22.162%
2025-02-24	101.5975	101.9425	100.0450	100.1850	-1.023%	4,247,628	+20.936%
2025-02-21	103.5925	103.6825	101.1425	101.2200	-2.269%	5,096,688	+19.700%
2025-02-20	103.9750	103.9750	102.7300	103.5700	-0.528%	3,336,024	+16.984%
2025-02-19	103.8700	104.2926	103.4125	104.1200	+0.036%	2,902,348	+16.366%
2025-02-18	104.3850	104.5100	103.4403	104.0825	-0.010%	3,472,784	+16.408%
2025-02-14	103.9400	104.2275	103.7152	104.0925	+0.147%	2,793,972	+16.396%
2025-02-13	102.7675	104.0150	102.6350	103.9400	+1.252%	3,850,396	+16.567%
2025-02-12	101.6575	102.8650	101.5072	102.6550	-0.105%	4,615,200	+18.026%
2025-02-11	102.5175	103.1386	102.3688	102.7625	-0.294%	4,037,492	+17.903%
2025-02-10	102.7450	103.3300	102.6225	103.0650	+1.017%	2,955,196	+17.557%
2025-02-07	103.2250	103.7200	101.8875	102.0275	-1.155%	4,540,712	+18.752%
2025-02-06	102.7525	103.2850	102.5400	103.2200	+0.580%	5,736,328	+17.380%
2025-02-05	101.9300	102.6725	101.6400	102.6250	+0.046%	4,068,452	+18.061%
2025-02-04	101.4325	102.5775	101.3800	102.5775	+1.301%	8,201,124	+18.116%
2025-02-03	100.3175	101.8800	99.9504	101.2600	-1.043%	4,435,308	+19.652%
2025-01-31	103.5150	104.1150	102.0975	102.3275	-0.346%	4,453,840	+18.404%
2025-01-30	102.5300	103.1375	101.5663	102.6825	+0.286%	9,503,076	+17.995%
2025-01-29	102.7800	102.7994	101.6596	102.3900	-0.713%	4,669,652	+18.332%
2025-01-28	101.2750	103.2900	100.6950	103.1250	+2.192%	8,535,876	+17.488%
2025-01-27	100.1475	101.6375	100.0200	100.9125	-2.850%	12,624,524	+20.064%
2025-01-24	104.5700	104.7500	103.5813	103.8725	-0.424%	3,037,416	+16.643%
2025-01-23	103.4663	104.3725	103.4350	104.3150	+0.397%	5,822,568	+16.148%
2025-01-22	103.3850	104.2400	103.3550	103.9025	+1.428%	2,912,736	+16.609%
2025-01-21	102.2000	102.5438	101.4025	102.4400	+0.683%	7,384,756	+18.274%
2025-01-17	102.0375	102.1850	101.3150	101.7450	+1.226%	7,437,264	+19.082%
2025-01-16	101.6550	101.6550	100.4550	100.5125	-0.704%	13,495,196	+20.542%
2025-01-15	100.3025	101.3975	100.0425	101.2250	+2.429%	11,104,004	+19.694%
2025-01-14	99.8700	99.9775	98.2250	98.8250	-0.345%	3,698,776	+22.601%
2025-01-13	98.2200	99.2513	97.9488	99.1675	-0.372%	8,294,868	+22.177%
2025-01-10	100.4225	100.4615	98.8300	99.5375	-1.541%	5,521,972	+21.723%