Dark

IWM
iShares Russell 2000 ETF
stock NYSE ETF

At Close

Oct 17, 2025 3:59:59 PM EDT

243.40USD-0.661%(-1.62)55,251,024

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

243.50USD-0.620%(-1.52)1,781,591

After-hours

Oct 17, 2025 4:58:56 PM EDT

243.99USD+0.242%(+0.59)755,143

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	243.1700	245.1500	241.490000	243.4000	-0.661%	55,251,024	0.000%
2025-10-16	250.9700	251.2400	244.020000	245.0200	-2.117%	52,472,751	-0.661%
2025-10-15	250.3000	252.7300	247.070000	250.3200	+0.992%	45,296,314	-2.764%
2025-10-14	241.2700	249.6000	240.470000	247.8600	+1.412%	45,155,394	-1.799%
2025-10-13	243.9900	244.6200	243.770000	244.4100	+2.767%	36,205,366	-0.413%
2025-10-10	245.7900	246.8800	237.610000	237.8300	-2.978%	69,712,674	+2.342%
2025-10-09	246.3100	247.2500	244.010000	245.1300	-0.644%	26,243,148	-0.706%
2025-10-08	245.2800	246.9550	243.800000	246.7200	+1.048%	25,824,957	-1.346%
2025-10-07	247.3600	247.6400	243.190000	244.1600	-1.074%	31,766,601	-0.311%
2025-10-06	247.7300	248.4750	246.065000	246.8100	+0.399%	31,507,374	-1.382%
2025-10-03	245.3500	248.0900	245.030000	245.8300	+0.742%	34,579,610	-0.988%
2025-10-02	243.0000	244.0900	241.470000	244.0200	+0.631%	28,687,401	-0.254%
2025-10-01	240.5700	243.0400	240.550000	242.4900	+0.219%	28,519,998	+0.375%
2025-09-30	241.1100	242.1250	239.400000	241.9600	+0.141%	33,447,721	+0.595%
2025-09-29	242.8400	242.9300	240.810000	241.6200	+0.116%	26,391,483	+0.737%
2025-09-26	239.6200	241.6800	239.334400	241.3400	+0.857%	28,942,766	+0.854%
2025-09-25	238.9800	239.9900	237.550000	239.2900	-0.956%	37,209,480	+1.718%
2025-09-24	243.9000	244.6100	241.555000	241.6000	-0.919%	36,002,182	+0.745%
2025-09-23	245.0100	247.1750	243.440000	243.8400	-0.225%	41,854,513	-0.180%
2025-09-22	242.2400	244.7850	241.110000	244.3900	+0.580%	53,572,930	-0.405%
2025-09-19	245.5700	245.5700	242.510000	242.9800	-0.760%	56,092,037	+0.173%
2025-09-18	240.8000	245.1500	240.130000	244.8400	+2.491%	49,167,670	-0.588%
2025-09-17	238.8200	244.2800	237.020000	238.8900	+0.256%	79,955,604	+1.888%
2025-09-16	238.4500	238.9300	236.760000	238.2800	-0.447%	37,059,322	+2.149%
2025-09-15	239.2300	240.0400	238.550000	239.3500	+0.424%	33,014,031	+1.692%
2025-09-12	240.2000	240.3200	238.195000	238.3400	-1.022%	46,097,640	+2.123%
2025-09-11	236.8500	240.9295	236.240000	240.8000	+1.848%	43,629,818	+1.080%
2025-09-10	237.3050	238.2700	235.460000	236.4300	-0.177%	33,910,156	+2.948%
2025-09-09	237.9000	237.9600	235.420000	236.8500	-0.588%	35,395,784	+2.765%
2025-09-08	238.5100	238.5600	236.390000	238.2500	+0.202%	31,487,732	+2.162%
2025-09-05	237.7200	239.6800	234.950000	237.7700	+0.499%	47,542,498	+2.368%
2025-09-04	234.2300	236.6665	233.580000	236.5900	+1.250%	30,323,833	+2.878%
2025-09-03	233.2700	235.2600	232.460000	233.6700	-0.098%	33,252,351	+4.164%
2025-09-02	231.9900	234.4000	231.470000	233.9000	-0.540%	33,108,624	+4.062%
2025-08-29	236.7400	237.0200	234.370000	235.1700	-0.445%	29,254,768	+3.500%
2025-08-28	236.9600	236.9700	235.345000	236.2200	+0.119%	25,011,198	+3.040%
2025-08-27	233.7400	236.1200	233.555000	235.9400	+0.709%	25,395,394	+3.162%
2025-08-26	232.8300	234.8700	232.590000	234.2800	+0.826%	25,121,535	+3.893%
2025-08-25	234.1400	234.3000	232.360000	232.3600	-1.052%	28,453,657	+4.751%
2025-08-22	227.3700	235.4200	227.180000	234.8300	+3.921%	58,205,537	+3.649%
2025-08-21	224.4100	226.3200	223.780000	225.9700	+0.248%	24,539,360	+7.713%
2025-08-20	225.9300	226.3750	223.690000	225.4100	-0.354%	29,229,749	+7.981%
2025-08-19	228.0200	228.9800	225.685000	226.2100	-0.768%	25,000,687	+7.599%
2025-08-18	227.2100	228.4600	226.940000	227.9600	+0.365%	20,144,107	+6.773%
2025-08-15	228.6400	228.7800	226.035000	227.1300	-0.486%	33,571,448	+7.163%
2025-08-14	228.4400	228.8000	226.170000	228.2400	-1.289%	55,945,507	+6.642%
2025-08-13	228.2600	231.4600	227.830000	231.2200	+1.944%	41,705,784	+5.268%
2025-08-12	221.8500	226.9750	221.150000	226.8100	+2.969%	43,991,900	+7.314%
2025-08-11	220.7700	221.6800	219.810000	220.2700	-0.023%	25,212,844	+10.501%
2025-08-08	221.0700	221.5700	219.740000	220.3200	+0.218%	28,318,098	+10.476%
2025-08-07	222.7600	222.8400	218.505000	219.8400	-0.326%	37,088,008	+10.717%
2025-08-06	220.9500	220.9900	219.380000	220.5600	-0.131%	23,142,100	+10.355%
2025-08-05	220.5600	221.2600	218.235000	220.8500	+0.510%	31,337,056	+10.211%
2025-08-04	216.5500	219.7400	216.080000	219.7300	+2.238%	34,989,623	+10.772%
2025-08-01	216.2200	216.5600	212.340000	214.9200	-2.037%	63,854,124	+13.251%
2025-07-31	220.4550	222.0200	218.880000	219.3900	-0.979%	42,913,929	+10.944%
2025-07-30	223.6600	224.9310	220.120000	221.5600	-0.507%	48,924,406	+9.857%
2025-07-29	225.6100	225.6900	222.055000	222.6900	-0.638%	28,685,904	+9.300%
2025-07-28	225.3200	225.4400	223.430000	224.1200	-0.116%	24,934,940	+8.603%
2025-07-25	224.4200	224.5950	222.540000	224.3800	+0.371%	24,555,538	+8.477%
2025-07-24	225.5150	225.8499	223.480000	223.5500	-1.381%	29,446,650	+8.879%
2025-07-23	224.8200	226.7100	224.065000	226.6800	+1.527%	37,478,061	+7.376%
2025-07-22	221.6200	223.8100	220.660000	223.2700	+0.831%	30,873,278	+9.016%
2025-07-21	223.5400	224.4100	221.250000	221.4300	-0.405%	28,191,417	+9.922%
2025-07-18	225.2900	225.3600	221.980000	222.3300	-0.710%	49,009,884	+9.477%
2025-07-17	221.0800	224.2000	220.710000	223.9200	+1.312%	43,548,026	+8.700%
2025-07-16	220.2200	221.3650	216.910000	221.0200	+1.005%	48,199,763	+10.126%
2025-07-15	224.0700	224.2300	218.790000	218.8200	-1.958%	44,215,375	+11.233%
2025-07-14	221.3700	223.3350	221.060000	223.1900	+0.672%	24,632,248	+9.055%
2025-07-11	223.1700	223.5400	221.572700	221.7000	-1.379%	31,579,641	+9.788%
2025-07-10	223.3900	226.0500	222.860000	224.8000	+0.514%	33,865,885	+8.274%
2025-07-09	222.5700	223.6900	221.115000	223.6500	+1.085%	32,425,152	+8.831%
2025-07-08	220.5800	222.2900	220.330000	221.2500	+0.692%	36,339,315	+10.011%
2025-07-07	221.5700	222.8200	218.410000	219.7300	-1.502%	41,551,196	+10.772%
2025-07-03	222.0100	223.3300	221.770000	223.0800	+0.927%	23,555,219	+9.109%
2025-07-02	218.3700	221.0950	217.360000	221.0300	+1.385%	35,735,202	+10.121%
2025-07-01	214.6200	220.5250	214.149900	218.0100	+1.029%	43,864,836	+11.646%
2025-06-30	216.6800	216.7100	215.390000	215.7900	+0.144%	25,558,000	+12.795%
2025-06-27	216.0500	217.4050	214.125000	215.4800	+0.032%	47,717,340	+12.957%
2025-06-26	212.8300	215.5450	212.700000	215.4100	+1.623%	26,261,197	+12.994%
2025-06-25	214.6550	214.7300	211.890000	211.9700	-1.166%	27,725,576	+14.828%
2025-06-24	213.2900	214.9300	212.360000	214.4700	+1.275%	31,772,547	+13.489%
2025-06-23	208.4800	211.7800	206.810000	211.7700	+1.224%	35,516,436	+14.936%
2025-06-20	211.1100	211.2500	208.460000	209.2100	-0.210%	36,978,134	+16.342%
2025-06-18	208.4400	211.3900	207.780000	209.6500	+0.527%	42,850,532	+16.098%
2025-06-17	209.0600	210.4500	208.370000	208.5500	-1.053%	32,843,165	+16.711%
2025-06-16	210.4800	211.9500	209.640000	210.7700	+0.900%	28,974,028	+15.481%
2025-06-13	209.8400	211.4400	208.220000	208.8900	-1.828%	60,579,985	+16.521%
2025-06-12	212.1700	213.2650	211.630000	212.7800	-0.398%	25,366,979	+14.390%
2025-06-11	215.5800	215.9300	213.300000	213.6300	-0.410%	31,113,379	+13.935%
2025-06-10	214.4600	215.4300	213.810000	214.5100	+0.539%	30,182,222	+13.468%
2025-06-09	213.8700	214.2800	212.550000	213.3600	+0.689%	33,984,448	+14.079%
2025-06-06	211.5000	212.1284	210.600000	211.9000	+1.616%	32,144,457	+14.866%
2025-06-05	208.7000	209.8300	207.000000	208.5300	+0.043%	35,778,310	+16.722%
2025-06-04	209.1800	210.0100	208.140000	208.4400	-0.282%	27,225,338	+16.772%
2025-06-03	206.4600	209.6050	205.550000	209.0300	+1.614%	37,702,195	+16.443%
2025-06-02	205.3200	205.8400	202.670000	205.7100	+0.312%	30,334,304	+18.322%
2025-05-30	205.1400	206.2450	203.540000	205.0700	-0.509%	37,768,909	+18.691%
2025-05-29	206.9500	207.0600	204.470000	206.1200	+0.297%	32,797,660	+18.087%
2025-05-28	207.7100	208.0300	205.200000	205.5100	-1.054%	26,046,664	+18.437%
2025-05-27	205.6400	207.7500	204.160000	207.7000	+2.538%	31,655,884	+17.188%
2025-05-23	199.7800	203.2550	199.650000	202.5600	-0.315%	29,114,602	+20.162%
2025-05-22	202.2900	204.3700	201.530000	203.2000	-0.005%	31,831,347	+19.783%
2025-05-21	206.6300	207.6100	202.840000	203.2100	-2.808%	36,704,354	+19.778%
2025-05-20	208.6600	209.7550	207.960000	209.0800	+0.053%	22,053,136	+16.415%
2025-05-19	206.8000	209.0900	206.260000	208.9700	-0.419%	25,859,569	+16.476%
2025-05-16	208.4200	210.1300	207.780000	209.8500	+0.826%	28,906,392	+15.988%
2025-05-15	206.5800	208.1900	205.390000	208.1300	+0.653%	21,563,654	+16.946%
2025-05-14	208.0400	208.5400	206.530000	206.7800	-0.887%	26,316,119	+17.710%
2025-05-13	208.9300	209.6100	207.960000	208.6300	+0.366%	28,295,839	+16.666%
2025-05-12	208.8400	209.7300	205.820000	207.8700	+3.516%	38,207,233	+17.092%
2025-05-09	201.5400	202.2800	199.960000	200.8100	-0.184%	17,203,045	+21.209%
2025-05-08	199.7700	202.7350	198.260000	201.1800	+1.905%	32,646,309	+20.986%
2025-05-07	198.1000	198.5600	196.040000	197.4200	+0.330%	24,027,152	+23.290%
2025-05-06	196.5900	198.5900	195.640000	196.7700	-1.091%	24,642,149	+23.698%
2025-05-05	198.5700	200.5000	198.080000	198.9400	-0.768%	20,413,908	+22.348%
2025-05-02	198.3300	201.2100	198.180000	200.4800	+2.249%	29,989,687	+21.409%
2025-05-01	195.7100	197.6700	193.740000	196.0700	+0.621%	33,169,717	+24.139%
2025-04-30	193.1400	195.4800	190.721000	194.8600	-0.627%	28,950,638	+24.910%
2025-04-29	194.4700	196.8600	193.010000	196.0900	+0.590%	19,956,955	+24.127%
2025-04-28	194.5000	196.1500	192.530000	194.9400	+0.422%	22,451,254	+24.859%
2025-04-25	192.7200	194.2600	191.550000	194.1200	+0.031%	25,028,968	+25.386%
2025-04-24	190.7600	194.3700	189.890000	194.0600	+2.003%	29,710,082	+25.425%
2025-04-23	192.9200	195.5100	189.840000	190.2500	+1.483%	44,786,133	+27.937%
2025-04-22	185.1500	188.1000	184.550000	187.4700	+2.588%	34,279,453	+29.834%
2025-04-21	185.0000	185.2900	180.765000	182.7400	-2.006%	26,018,999	+33.195%
2025-04-17	184.9900	187.4300	184.460000	186.4800	+0.816%	42,263,649	+30.523%
2025-04-16	185.7000	186.7300	182.560000	184.9700	-0.958%	34,961,016	+31.589%
2025-04-15	186.3400	189.0500	185.840000	186.7600	+0.123%	30,715,458	+30.328%
2025-04-14	187.8100	187.9700	183.050000	186.5300	+1.177%	35,205,609	+30.488%
2025-04-11	181.1400	184.8500	178.580000	184.3600	+1.458%	44,623,136	+32.024%
2025-04-10	184.5200	185.4800	176.980000	181.7100	-4.202%	67,233,008	+33.950%
2025-04-09	172.7200	192.1100	171.740000	189.6800	+8.500%	122,469,215	+28.321%
2025-04-08	185.6900	185.9200	172.340000	174.8200	-2.634%	60,855,356	+39.229%
2025-04-07	174.3200	190.2500	171.730000	179.5500	-0.905%	96,646,222	+35.561%
2025-04-04	182.6100	184.0500	176.670000	181.1900	-4.461%	92,286,280	+34.334%
2025-04-03	193.1100	195.0599	189.200000	189.6500	-6.420%	60,425,787	+28.342%
2025-04-02	196.7800	203.3300	196.540000	202.6600	+1.579%	36,425,940	+20.103%
2025-04-01	198.9900	201.2300	196.660000	199.5100	+0.010%	25,906,120	+21.999%
2025-03-31	197.4800	200.6400	195.490000	199.4900	-0.479%	32,228,760	+22.011%
2025-03-28	204.5400	204.5800	199.380000	200.4500	-2.033%	26,619,350	+21.427%
2025-03-27	205.3300	206.3500	203.760000	204.6100	-0.477%	23,899,035	+18.958%
2025-03-26	207.9600	208.8200	204.680000	205.5900	-1.016%	18,043,962	+18.391%
2025-03-25	208.6900	209.2700	207.090000	207.7000	-0.555%	17,308,712	+17.188%
2025-03-24	206.9600	209.2300	206.690000	208.8600	+2.488%	25,410,364	+16.537%
2025-03-21	202.7200	204.4150	201.760000	203.7900	-0.619%	39,051,742	+19.437%
2025-03-20	204.3200	207.3000	204.195000	205.0600	-0.635%	25,271,279	+18.697%
2025-03-19	203.3500	207.6800	202.900000	206.3700	+1.555%	30,164,843	+17.943%
2025-03-18	203.8500	203.9200	202.345000	203.2100	-1.090%	22,259,780	+19.778%
2025-03-17	202.7100	206.0200	202.600000	205.4500	+1.262%	26,588,535	+18.472%
2025-03-14	200.2400	203.0700	199.340000	202.8900	+2.418%	33,119,848	+19.966%
2025-03-13	201.2700	202.0250	197.000000	198.1000	-1.492%	31,073,164	+22.867%
2025-03-12	203.0500	203.7500	199.550000	201.1000	+0.174%	36,186,082	+21.034%
2025-03-11	201.1200	203.2200	198.530000	200.7500	-0.010%	51,058,901	+21.245%
2025-03-10	203.4400	204.7400	198.750000	200.7700	-2.515%	39,145,432	+21.233%
2025-03-07	204.9700	207.1100	201.730000	205.9500	+0.326%	42,366,379	+18.184%
2025-03-06	205.7800	208.1200	203.900000	205.2800	-1.530%	39,596,288	+18.570%
2025-03-05	206.4500	208.8400	204.820000	208.4700	+0.993%	35,637,190	+16.755%
2025-03-04	205.9300	209.7700	203.190000	206.4200	-1.130%	55,900,013	+17.915%
2025-03-03	215.4000	215.9600	207.420000	208.7800	-2.735%	35,432,163	+16.582%
2025-02-28	211.6400	214.6600	210.955000	214.6500	+1.064%	31,987,514	+13.394%
2025-02-27	215.6400	216.4900	212.220000	212.3900	-1.525%	29,010,511	+14.600%
2025-02-26	216.0600	218.4100	214.840000	215.6800	+0.125%	25,108,661	+12.852%
2025-02-25	216.3700	217.2700	213.490000	215.4100	-0.379%	33,396,954	+12.994%
2025-02-24	218.7900	218.7900	215.150000	216.2300	-0.721%	30,044,966	+12.565%
2025-02-21	226.0000	226.3576	217.460000	217.8000	-2.881%	44,784,353	+11.754%
2025-02-20	226.0100	226.1900	223.010000	224.2600	-0.958%	18,250,033	+8.535%
2025-02-19	225.4100	227.1500	225.080000	226.4300	-0.343%	16,139,229	+7.495%
2025-02-18	226.1500	227.6699	225.510000	227.2100	+0.549%	14,893,704	+7.126%
2025-02-14	227.2700	227.9800	225.610000	225.9700	-0.075%	13,459,366	+7.713%
2025-02-13	225.0400	226.3400	223.750000	226.1400	+1.127%	20,422,219	+7.632%
2025-02-12	222.2600	224.4800	221.790000	223.6200	-0.922%	25,410,760	+8.845%
2025-02-11	225.0500	226.4200	224.805000	225.7000	-0.581%	18,114,641	+7.842%
2025-02-10	227.3700	227.5200	225.860000	227.0200	+0.451%	14,532,767	+7.215%
2025-02-07	228.8500	229.2499	225.580000	226.0000	-1.159%	28,210,470	+7.699%
2025-02-06	230.5100	230.7000	227.300000	228.6500	-0.327%	18,288,078	+6.451%
2025-02-05	228.0600	229.5000	226.889300	229.4000	+1.088%	15,111,189	+6.103%
2025-02-04	223.6000	227.1300	223.210000	226.9300	+1.385%	17,739,603	+7.258%
2025-02-03	221.5100	225.5500	220.670000	223.8300	-1.170%	33,877,408	+8.743%
2025-01-31	228.7500	230.3200	225.535000	226.4800	-0.897%	34,639,904	+7.471%
2025-01-30	228.5200	230.0500	226.920000	228.5300	+1.017%	25,066,393	+6.507%
2025-01-29	226.2300	226.2300	226.230000	226.2300	-0.229%	28,804	+7.590%
2025-01-28	226.7400	227.5600	225.180000	226.7500	+0.110%	16,833,391	+7.343%
2025-01-27	226.7100	229.6200	225.210000	226.5000	-0.958%	26,990,492	+7.461%
2025-01-24	228.8200	230.2300	228.040000	228.6900	-0.279%	18,961,048	+6.432%
2025-01-23	226.9300	229.3500	226.550000	229.3300	+0.456%	20,739,844	+6.135%
2025-01-22	229.3500	229.8500	227.830000	228.2900	-0.653%	19,788,346	+6.619%
2025-01-21	227.5200	229.8900	226.985000	229.7900	+1.921%	23,616,920	+5.923%
2025-01-17	226.9300	226.9692	224.670000	225.4600	+0.432%	25,767,639	+7.957%
2025-01-16	224.1500	225.2300	222.710000	224.4900	+0.201%	20,363,494	+8.424%
2025-01-15	225.4400	225.5750	223.000000	224.0400	+1.966%	29,815,119	+8.641%
2025-01-14	219.1800	220.2250	217.220000	219.7200	+1.137%	24,658,482	+10.777%
2025-01-13	214.5000	217.5150	213.970000	217.2500	+0.194%	27,585,513	+12.037%
2025-01-10	218.3100	218.7100	215.310000	216.8300	-2.201%	35,932,485	+12.254%
2025-01-08	220.9000	222.3100	219.012100	221.7100	-0.453%	25,701,811	+9.783%
2025-01-07	225.5800	226.5150	221.380000	222.7200	-0.802%	28,226,352	+9.285%
2025-01-06	225.7600	227.1700	224.140000	224.5200	+0.040%	22,076,719	+8.409%
2025-01-03	222.0700	224.8200	221.380000	224.4300	+1.488%	24,296,489	+8.453%
2025-01-02	222.9300	224.3700	219.596000	221.1400	+0.081%	28,905,301	+10.066%
2024-12-31	222.1200	223.2800	220.150000	220.9600	+0.127%	25,917,934	+10.156%
2024-12-30	220.6700	221.8100	217.850000	220.6800	-0.769%	25,341,558	+10.295%
2024-12-27	224.2900	225.4400	220.200000	222.3900	-1.458%	26,628,012	+9.447%
2024-12-26	222.4200	226.1407	221.465000	225.6800	+1.025%	20,027,399	+7.852%
2024-12-24	222.0200	223.6300	220.480000	223.3900	+0.894%	13,312,327	+8.957%
2024-12-23	221.7400	222.4000	219.380000	221.4100	-0.230%	28,198,915	+9.932%
2024-12-20	218.6000	224.6550	218.070000	221.9200	+0.937%	52,516,280	+9.679%
2024-12-19	223.2500	224.4300	219.329900	219.8600	-0.444%	50,524,842	+10.707%
2024-12-18	232.2400	233.0760	218.920000	220.8400	-4.427%	49,632,760	+10.216%
2024-12-17	232.6700	233.4400	230.550000	231.0700	-1.437%	31,397,362	+5.336%
2024-12-16	232.9100	235.6300	232.350000	234.4400	+0.588%	31,066,500	+3.822%
2024-12-13	234.3700	234.8600	231.880000	233.0700	-0.686%	23,778,390	+4.432%
2024-12-12	237.1600	237.6500	234.350000	234.6800	-1.300%	21,367,421	+3.716%
2024-12-11	238.7100	239.2850	236.830000	237.7700	+0.452%	21,934,797	+2.368%
2024-12-10	237.5800	238.8150	235.920000	236.7000	-0.433%	19,776,619	+2.831%
2024-12-09	240.5500	241.3800	237.650000	237.7300	-0.502%	16,551,572	+2.385%
2024-12-06	239.7900	239.8900	238.380000	238.9300	+0.357%	20,058,386	+1.871%
2024-12-05	240.5200	240.8600	237.735000	238.0800	-1.167%	20,164,396	+2.235%
2024-12-04	240.2800	241.6700	239.210000	240.8900	+0.358%	18,923,096	+1.042%
2024-12-03	241.5400	242.1400	239.370000	240.0300	-0.711%	21,337,109	+1.404%
2024-12-02	242.2400	242.6600	240.010000	241.7500	-0.050%	22,677,892	+0.683%
2024-11-29	242.3700	243.4750	241.540000	241.8700	+0.382%	16,933,728	+0.633%
2024-11-27	242.0100	243.6900	240.440000	240.9500	+0.137%	19,181,681	+1.017%
2024-11-26	241.1800	241.6068	239.429000	240.6200	-0.734%	22,048,413	+1.155%
2024-11-25	241.4900	244.9800	241.390000	242.4000	+1.520%	33,025,021	+0.413%
2024-11-22	235.6400	239.2350	235.330000	238.7700	+1.847%	22,393,637	+1.939%
2024-11-21	232.1600	235.5700	231.110000	234.4400	+1.520%	28,394,596	+3.822%
2024-11-20	230.2300	230.9300	228.040000	230.9300	+0.130%	23,719,146	+5.400%
2024-11-19	226.5900	230.8200	226.400000	230.6300	+0.743%	25,916,101	+5.537%
2024-11-18	229.2200	230.6000	228.130000	228.9300	+0.197%	28,149,215	+6.321%
2024-11-15	232.2200	232.2900	227.810000	228.4800	-1.492%	37,774,601	+6.530%
2024-11-14	235.9500	236.4300	231.210000	231.9400	-1.348%	29,201,364	+4.941%
2024-11-13	238.9500	239.8800	234.832978	235.1100	-0.990%	25,939,273	+3.526%
2024-11-12	239.9600	241.7900	236.560000	237.4600	-1.754%	35,911,876	+2.501%
2024-11-11	240.5200	242.3899	239.850000	241.7000	+1.503%	28,722,599	+0.703%
2024-11-08	235.9300	238.4650	235.650000	238.1200	+0.736%	26,255,581	+2.217%
2024-11-07	236.8900	238.4900	235.400000	236.3800	-0.354%	34,333,906	+2.970%
2024-11-06	236.5900	237.5800	232.750000	237.2200	+5.793%	72,664,345	+2.605%
2024-11-05	219.3400	224.2900	219.060000	224.2300	+1.881%	26,133,841	+8.549%
2024-11-04	218.5000	221.7400	217.840100	220.0900	+0.507%	20,026,375	+10.591%
2024-11-01	219.5000	220.9700	218.340000	218.9800	+0.560%	21,151,601	+11.152%
2024-10-31	221.2200	221.7700	217.630000	217.7600	-1.662%	23,752,436	+11.774%
2024-10-30	221.0700	224.4800	220.900000	221.4400	-0.135%	19,630,021	+9.917%
2024-10-29	220.7400	221.9000	219.970000	221.7400	-0.324%	20,215,599	+9.768%
2024-10-28	220.7900	222.9700	220.480000	222.4600	+1.631%	19,761,564	+9.413%
2024-10-25	221.3100	221.9700	218.520000	218.8900	-0.378%	23,558,374	+11.197%
2024-10-24	220.4300	221.0400	218.525000	219.7200	+0.219%	18,342,627	+10.777%
2024-10-23	220.0300	220.8000	217.370000	219.2400	-0.913%	23,138,838	+11.020%
2024-10-22	221.4700	221.8300	220.300000	221.2600	-0.378%	15,804,285	+10.006%
2024-10-21	225.6300	225.6900	221.530000	222.1000	-1.573%	24,206,261	+9.590%
2024-10-18	226.6600	227.0299	225.390000	225.6500	-0.208%	19,208,565	+7.866%
2024-10-17	226.9100	226.9600	224.910000	226.1200	-0.273%	17,974,104	+7.642%
2024-10-16	224.8900	227.1700	224.390000	226.7400	+1.645%	27,550,877	+7.348%
2024-10-15	222.5700	225.5000	221.980000	223.0700	+0.081%	25,909,066	+9.114%
2024-10-14	221.4500	223.1100	220.430100	222.8900	+0.737%	19,136,610	+9.202%
2024-10-11	216.7700	221.6100	216.710000	221.2600	+2.034%	19,938,719	+10.006%
2024-10-10	215.9000	216.8800	214.600000	216.8500	-0.555%	24,533,206	+12.243%
2024-10-09	217.5300	219.6100	216.920000	218.0600	+0.221%	18,169,878	+11.621%
2024-10-08	217.6300	218.3700	216.700000	217.5800	+0.069%	18,066,460	+11.867%
2024-10-07	218.6400	218.6600	215.870000	217.4300	-0.785%	14,600,573	+11.944%
2024-10-04	219.2900	219.9800	217.290000	219.1500	+1.397%	27,262,651	+11.065%
2024-10-03	216.2300	217.2300	215.080000	216.1300	-0.671%	21,196,568	+12.617%
2024-10-02	216.9900	218.7500	216.210000	217.5900	-0.138%	14,452,750	+11.862%
2024-10-01	220.1700	220.3400	216.300000	217.8900	-1.358%	29,938,668	+11.708%
2024-09-30	219.4200	221.5900	218.580000	220.8900	+0.254%	21,841,044	+10.191%
2024-09-27	220.8600	222.5990	219.530000	220.3300	+0.676%	23,898,152	+10.471%
2024-09-26	220.4900	221.1300	218.380000	218.8500	+0.533%	24,875,671	+11.218%
2024-09-25	220.3200	220.6100	217.540000	217.6900	-1.556%	22,185,987	+11.810%
2024-09-24	221.6300	221.9300	219.500000	221.1300	+0.168%	20,939,810	+10.071%
2024-09-23	222.6900	223.1100	220.020000	220.7600	-0.366%	20,130,064	+10.255%
2024-09-20	223.4500	223.4600	221.290000	221.5700	-1.072%	34,114,560	+9.852%
2024-09-19	224.6600	224.6800	221.500000	223.9700	+2.060%	34,782,040	+8.675%
2024-09-18	219.2300	224.9400	218.250000	219.4500	+0.018%	53,820,066	+10.914%
2024-09-17	219.5800	221.8000	218.470000	219.4100	+0.827%	35,132,896	+10.934%
2024-09-16	217.6300	218.2850	216.140000	217.6100	+0.360%	23,127,482	+11.851%
2024-09-13	214.0300	217.2500	213.940000	216.8300	+2.467%	37,130,808	+12.254%
2024-09-12	209.9100	212.7800	208.410000	211.6100	+1.288%	27,263,297	+15.023%
2024-09-11	207.4700	209.2500	204.210000	208.9200	+0.293%	26,960,858	+16.504%
2024-09-10	208.7200	208.8600	205.791000	208.3100	-0.082%	22,899,966	+16.845%
2024-09-09	208.1500	210.2550	207.520000	208.4800	+0.279%	23,186,757	+16.750%
2024-09-06	211.9300	213.1900	207.140000	207.9000	-1.902%	34,492,134	+17.076%
2024-09-05	213.5400	214.0300	210.920000	211.9300	-0.498%	23,678,454	+14.849%
2024-09-04	212.7600	215.3700	211.700000	212.9900	-0.169%	23,593,336	+14.278%
2024-09-03	218.1300	219.3700	212.910000	213.3500	-3.058%	31,221,387	+14.085%
2024-08-30	219.7100	220.5000	217.400000	220.0800	+0.580%	22,518,886	+10.596%
2024-08-29	218.7800	220.9800	217.150000	218.8100	+0.713%	24,522,010	+11.238%
2024-08-28	217.8700	219.1150	216.270000	217.2600	-0.677%	18,671,909	+12.032%
2024-08-27	218.9100	219.3700	217.710000	218.7400	-0.776%	19,549,292	+11.274%
2024-08-26	221.9300	222.4500	220.080000	220.4500	+0.032%	24,539,964	+10.411%
2024-08-23	215.1800	221.0800	214.790000	220.3800	+3.193%	39,921,396	+10.446%
2024-08-22	215.5700	216.3700	213.130000	213.5600	-0.882%	17,913,864	+13.973%
2024-08-21	214.2800	215.6600	212.820000	215.4600	+1.302%	19,464,449	+12.968%
2024-08-20	214.8900	214.9500	212.050000	212.6900	-1.166%	21,691,156	+14.439%
2024-08-19	212.9600	215.2100	212.820000	215.2000	+1.223%	16,489,857	+13.104%
2024-08-16	211.3700	213.9800	211.280000	212.6000	+0.264%	29,496,841	+14.487%
2024-08-15	211.2600	213.1000	209.910000	212.0400	+2.593%	42,456,086	+14.790%
2024-08-14	208.6300	208.7500	205.740000	206.6800	-0.620%	25,228,317	+17.767%
2024-08-13	206.0900	208.3800	204.860000	207.9700	+1.647%	23,650,661	+17.036%
2024-08-12	206.6100	206.9800	203.820000	204.6000	-0.901%	20,341,265	+18.964%
2024-08-09	207.0500	207.1200	204.940000	206.4600	-0.208%	20,904,847	+17.892%
2024-08-08	204.4200	207.0000	203.170000	206.8900	+2.431%	26,183,465	+17.647%
2024-08-07	207.8500	207.9600	201.560000	201.9800	-1.184%	30,548,805	+20.507%
2024-08-06	203.0100	207.2500	201.200000	204.4000	+1.088%	36,956,110	+19.080%
2024-08-05	197.9000	204.7400	196.700000	202.2000	-3.217%	65,569,644	+20.376%
2024-08-02	208.8500	211.1900	206.990000	208.9200	-3.537%	66,495,917	+16.504%
2024-08-01	223.7700	224.8900	215.060000	216.5800	-3.252%	70,524,518	+12.383%
2024-07-31	223.7100	228.6300	221.980000	223.8600	+0.580%	52,111,277	+8.729%
2024-07-30	222.7200	224.4600	221.110000	222.5700	+0.379%	26,638,851	+9.359%
2024-07-29	224.7100	225.4172	220.770000	221.7300	-1.111%	33,481,956	+9.773%
2024-07-26	223.9000	225.3900	221.700000	224.2200	+1.655%	40,363,195	+8.554%
2024-07-25	218.4500	224.0200	218.200000	220.5700	+1.249%	44,881,295	+10.350%
2024-07-24	221.0700	223.8600	217.715000	217.8500	-2.147%	42,433,914	+11.728%
2024-07-23	219.2100	223.7500	219.040000	222.6300	+1.062%	44,674,642	+9.329%
2024-07-22	217.6800	220.6499	215.380000	220.2900	+1.591%	35,351,323	+10.491%
2024-07-19	217.6300	218.6500	215.850000	216.8400	-0.509%	37,701,982	+12.249%
2024-07-18	221.4100	224.7800	216.980000	217.9500	-1.935%	52,004,052	+11.677%
2024-07-17	222.3600	226.6400	221.660000	222.2500	-1.046%	65,830,862	+9.516%
2024-07-16	219.1400	224.8600	219.020000	224.6000	+3.412%	67,870,801	+8.370%
2024-07-15	214.7900	218.2400	214.300000	217.1900	+1.900%	48,685,871	+12.068%
2024-07-12	212.9200	214.9400	212.660000	213.1400	+1.168%	50,644,041	+14.197%
2024-07-11	207.9000	211.2250	206.940000	210.6800	+3.594%	65,397,923	+15.531%
2024-07-10	202.2900	203.5900	201.490000	203.3700	+0.978%	19,273,902	+19.683%
2024-07-09	201.9200	202.5200	200.530000	201.4000	-0.435%	17,593,867	+20.854%
2024-07-08	202.5100	203.7000	201.840000	202.2800	+0.702%	20,761,898	+20.328%
2024-07-05	201.2100	201.6250	199.880000	200.8700	-0.476%	17,281,751	+21.173%
2024-07-03	202.2500	203.2800	201.630000	201.8300	-0.025%	14,848,464	+20.597%
2024-07-02	201.5200	202.2700	200.903400	201.8800	+0.343%	17,216,021	+20.567%
2024-07-01	203.5200	203.8200	200.480000	201.1900	-0.838%	21,832,125	+20.980%
2024-06-28	203.8800	204.6350	201.315000	202.8900	+0.411%	34,577,764	+19.966%
2024-06-27	200.6300	202.1500	199.960000	202.0600	+1.015%	17,289,813	+20.459%
2024-06-26	199.3300	200.5800	198.810100	200.0300	-0.264%	19,256,203	+21.682%
2024-06-25	201.1300	201.1600	199.820000	200.5600	-0.328%	16,145,525	+21.360%
2024-06-24	200.6900	202.6900	200.530000	201.2200	+0.434%	21,774,454	+20.962%
2024-06-21	199.9300	200.4100	198.460000	200.3500	+0.225%	37,370,117	+21.487%
2024-06-20	200.3200	201.8600	199.220000	199.9000	-0.423%	27,972,496	+21.761%
2024-06-18	200.4600	201.6900	200.030000	200.7500	+0.175%	24,652,449	+21.245%
2024-06-17	198.1200	200.9500	197.408800	200.4000	+0.840%	25,162,578	+21.457%
2024-06-14	199.5600	200.0400	197.940000	198.7300	-1.590%	32,788,297	+22.478%
2024-06-13	203.2700	203.5400	200.510000	201.9400	-0.874%	27,912,719	+20.531%
2024-06-12	205.8700	207.2700	203.100000	203.7200	+1.535%	43,662,721	+19.478%
2024-06-11	199.6400	201.0200	198.420000	200.6400	-0.619%	23,756,396	+21.312%
2024-06-10	199.5200	202.1300	199.010000	201.8900	+0.343%	24,599,650	+20.561%
2024-06-07	201.5300	203.1700	200.680000	201.2000	-1.174%	26,017,030	+20.974%
2024-06-06	204.1800	204.8100	202.987500	203.5900	-0.717%	16,816,016	+19.554%
2024-06-05	203.3000	205.0600	201.790000	205.0600	+1.530%	20,703,079	+18.697%
2024-06-04	203.1500	204.5035	201.650000	201.9700	-1.290%	26,066,495	+20.513%
2024-06-03	207.5300	207.5550	203.145000	204.6100	-0.564%	23,724,287	+18.958%
2024-05-31	204.9500	206.2800	203.080000	205.7700	+0.843%	25,645,378	+18.287%
2024-05-30	203.5150	204.9390	203.080200	204.0500	+0.950%	20,501,044	+19.284%
2024-05-29	202.5300	203.0050	201.780000	202.1300	-1.477%	25,602,494	+20.418%
2024-05-28	206.9700	207.0900	203.965000	205.1600	-0.136%	18,475,236	+18.639%
2024-05-24	204.7900	205.6800	203.960000	205.4400	+1.107%	19,849,958	+18.477%
2024-05-23	207.5100	207.6200	202.350000	203.1900	-1.641%	33,636,818	+19.789%
2024-05-22	207.5300	208.2200	205.800000	206.5800	-0.845%	20,577,157	+17.824%
2024-05-21	207.8300	208.6900	207.590000	208.3400	-0.096%	13,253,237	+16.828%
2024-05-20	208.0200	209.4800	207.775000	208.5400	+0.221%	15,619,113	+16.716%
2024-05-17	208.0100	208.5200	207.350000	208.0800	+0.072%	34,976,066	+16.974%
2024-05-16	208.9000	209.3500	207.930000	207.9300	-0.721%	26,433,388	+17.059%
2024-05-15	209.2100	209.7700	207.720000	209.4400	+1.247%	33,242,697	+16.215%
2024-05-14	207.1300	207.7400	205.910000	206.8600	+1.035%	33,063,803	+17.664%
2024-05-13	206.0800	206.5500	204.600000	204.7400	+0.210%	18,534,086	+18.882%
2024-05-10	206.3500	206.6200	203.680000	204.3100	-0.753%	21,305,311	+19.133%
2024-05-09	203.9700	205.9900	203.410000	205.8600	+1.021%	22,664,735	+18.236%
2024-05-08	202.7200	203.9550	202.555000	203.7800	-0.581%	18,176,287	+19.443%
2024-05-07	204.7700	206.1500	204.500000	204.9700	+0.225%	19,616,290	+18.749%
2024-05-06	203.4700	204.7800	203.380000	204.5100	+1.293%	22,951,909	+19.016%
2024-05-03	203.4100	204.1600	201.120000	201.9000	+0.990%	30,789,733	+20.555%
2024-05-02	198.7800	200.1200	196.540000	199.9200	+1.839%	27,135,204	+21.749%
2024-05-01	195.8800	200.3200	195.025000	196.3100	+0.209%	38,600,369	+23.988%
2024-04-30	198.1100	198.6500	195.750000	195.9000	-2.030%	30,594,752	+24.247%
2024-04-29	199.2500	200.4100	198.880000	199.9600	+0.807%	20,319,997	+21.724%