Dark

IWM
iShares Russell 2000 ETF
stock NYSE ETF

At Close

Jan 16, 2026 3:59:59 PM EST

265.75USD+0.090%(+0.24)33,826,370

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 16, 2026 9:28:30 AM EST

265.84USD+0.124%(+0.33)302,799

After-hours

Jan 16, 2026 4:57:30 PM EST

265.90USD+0.056%(+0.15)648,747

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	265.8650	267.2150	264.710000	265.7600	+0.094%	33,826,370	0.000%
2026-01-15	264.0600	267.0450	263.730000	265.5100	+0.881%	33,525,786	+0.094%
2026-01-14	261.1300	263.4600	260.190000	263.1900	+0.704%	37,129,154	+0.976%
2026-01-13	262.4050	262.8850	260.460000	261.3500	-0.057%	34,309,070	+1.687%
2026-01-12	259.2800	261.6600	258.240000	261.5000	+0.488%	28,397,303	+1.629%
2026-01-09	259.5800	261.5600	258.090000	260.2300	+0.759%	35,873,716	+2.125%
2026-01-08	254.7000	258.9300	254.360000	258.2700	+1.092%	37,917,754	+2.900%
2026-01-07	256.4000	256.7950	253.970000	255.4800	-0.234%	33,004,436	+4.024%
2026-01-06	252.2400	256.2500	251.520000	256.0800	+1.326%	40,742,363	+3.780%
2026-01-05	249.7900	253.5500	249.570000	252.7300	+1.588%	37,384,251	+5.156%
2026-01-02	247.6300	249.0900	245.860000	248.7800	+1.064%	39,943,967	+6.825%
2025-12-31	248.1800	248.2800	246.010000	246.1600	-0.754%	35,418,057	+7.962%
2025-12-30	249.9700	250.1500	247.950000	248.0300	-0.740%	22,238,625	+7.148%
2025-12-29	250.2600	251.5000	249.350000	249.8800	-0.613%	25,189,086	+6.355%
2025-12-26	252.5800	252.7500	250.395000	251.4200	-0.510%	17,414,377	+5.704%
2025-12-24	251.9700	252.8600	251.120000	252.7100	+0.250%	12,095,919	+5.164%
2025-12-23	252.4200	253.2200	251.460000	252.0800	-0.592%	24,957,947	+5.427%
2025-12-22	252.2800	255.1150	252.200000	253.5800	+1.112%	40,464,972	+4.803%
2025-12-19	249.2800	251.3999	249.060000	250.7900	+0.836%	43,567,436	+5.969%
2025-12-18	250.1800	251.3550	248.210000	248.7100	+0.595%	39,022,211	+6.855%
2025-12-17	250.3700	252.1600	246.695000	247.2400	-1.064%	38,092,597	+7.491%
2025-12-16	250.3400	252.1600	248.470000	249.9000	-0.806%	43,054,389	+6.347%
2025-12-15	255.5450	255.6850	251.740000	251.9300	-0.756%	43,071,971	+5.490%
2025-12-12	257.9500	258.2000	253.440000	253.8500	-1.532%	57,563,654	+4.692%
2025-12-11	254.6400	258.0100	254.320000	257.8000	+1.173%	41,280,965	+3.088%
2025-12-10	250.9000	256.5650	250.540000	254.8100	+1.360%	51,047,868	+4.297%
2025-12-09	250.2500	252.9500	250.100000	251.3900	+0.207%	30,150,188	+5.716%
2025-12-08	252.7000	252.7700	250.180000	250.8700	+0.040%	29,076,033	+5.935%
2025-12-05	251.4850	252.6600	250.275000	250.7700	-0.417%	36,956,611	+5.978%
2025-12-04	248.9700	252.6600	248.540000	251.8200	+0.877%	40,218,019	+5.536%
2025-12-03	245.9700	249.8350	245.480000	249.6300	+1.819%	32,814,812	+6.462%
2025-12-02	247.3700	247.3700	245.120000	245.1700	-0.183%	31,918,469	+8.398%
2025-12-01	245.5700	247.6850	245.335000	245.6200	-1.258%	36,893,608	+8.200%
2025-11-28	248.0100	248.8100	247.070000	248.7500	+0.586%	18,899,901	+6.838%
2025-11-26	245.0500	248.8250	244.770000	247.3000	+0.885%	34,602,690	+7.465%
2025-11-25	240.7400	245.5500	240.040000	245.1300	+2.180%	46,124,509	+8.416%
2025-11-24	235.9600	240.3850	235.480000	239.9000	+1.825%	36,106,681	+10.779%
2025-11-21	229.9600	237.1100	229.580000	235.6000	+2.833%	99,447,207	+12.801%
2025-11-20	237.2400	239.1000	228.900000	229.1100	-1.851%	95,441,384	+15.997%
2025-11-19	233.8000	236.3700	232.430000	233.4300	-0.017%	57,246,364	+13.850%
2025-11-18	231.3100	235.0800	230.955000	233.4700	+0.305%	63,052,645	+13.830%
2025-11-17	236.4600	237.8400	231.755000	232.7600	-1.988%	55,734,721	+14.178%
2025-11-14	233.3400	238.7250	233.270000	237.4800	+0.291%	58,341,242	+11.908%
2025-11-13	241.8400	242.6800	235.840000	236.7900	-2.812%	65,706,153	+12.234%
2025-11-12	244.8400	246.3750	243.330000	243.6400	-0.246%	34,539,131	+9.079%
2025-11-11	243.3700	244.7400	242.520000	244.2400	+0.086%	27,353,223	+8.811%
2025-11-10	245.0100	245.2400	242.250000	244.0300	+1.002%	31,237,918	+8.905%
2025-11-07	238.4100	241.6600	236.274400	241.6100	+0.524%	54,978,865	+9.995%
2025-11-06	244.2600	244.7850	240.000000	240.3500	-1.770%	40,601,196	+10.572%
2025-11-05	241.9550	245.7297	241.640000	244.6800	+1.443%	38,229,168	+8.615%
2025-11-04	241.7900	244.0600	240.995000	241.2000	-1.728%	34,468,704	+10.182%
2025-11-03	246.1700	246.2600	242.485000	245.4400	-0.321%	28,887,904	+8.279%
2025-10-31	244.9900	246.7900	243.690000	246.2300	+0.564%	37,214,671	+7.932%
2025-10-30	245.2700	248.1400	244.630000	244.8500	-0.806%	44,538,747	+8.540%
2025-10-29	248.8400	251.1400	244.690000	246.8400	-0.852%	55,951,795	+7.665%
2025-10-28	249.5500	250.9000	248.110000	248.9600	-0.535%	28,075,893	+6.748%
2025-10-27	251.7800	252.2100	249.500000	250.3000	+0.349%	31,798,148	+6.177%
2025-10-24	249.8000	251.1100	248.970000	249.4300	+1.221%	26,627,005	+6.547%
2025-10-23	244.2900	247.1200	243.680000	246.4200	+1.266%	28,591,002	+7.848%
2025-10-22	246.0300	246.8600	240.765000	243.3400	-1.478%	46,578,446	+9.213%
2025-10-21	247.4300	248.3650	245.505000	246.9900	-0.471%	26,337,895	+7.599%
2025-10-20	246.6200	248.3300	246.140000	248.1600	+1.951%	32,545,025	+7.092%
2025-10-17	243.3200	245.1600	241.470000	243.4100	-0.673%	55,379,514	+9.182%
2025-10-16	250.9700	251.2600	244.000000	245.0600	-2.105%	52,740,394	+8.447%
2025-10-15	250.3600	252.7700	247.060000	250.3300	+0.980%	45,369,046	+6.164%
2025-10-14	241.2300	249.6000	240.360000	247.9000	+1.428%	45,320,805	+7.205%
2025-10-13	241.8300	244.6300	241.400100	244.4100	+2.784%	36,298,626	+8.735%
2025-10-10	245.7500	246.8850	237.560000	237.7900	-2.994%	70,569,415	+11.762%
2025-10-09	246.3100	247.2500	244.010000	245.1300	-0.644%	26,243,148	+8.416%
2025-10-08	245.2800	246.9550	243.800000	246.7200	+1.048%	25,824,957	+7.717%
2025-10-07	247.3600	247.6400	243.190000	244.1600	-1.074%	31,766,601	+8.847%
2025-10-06	247.7300	248.4750	246.065000	246.8100	+0.399%	31,507,374	+7.678%
2025-10-03	245.3500	248.0900	245.030000	245.8300	+0.742%	34,579,610	+8.107%
2025-10-02	243.0000	244.0900	241.470000	244.0200	+0.631%	28,687,401	+8.909%
2025-10-01	240.5700	243.0400	240.550000	242.4900	+0.219%	28,519,998	+9.596%
2025-09-30	241.1100	242.1250	239.400000	241.9600	+0.141%	33,447,721	+9.836%
2025-09-29	242.8400	242.9300	240.810000	241.6200	+0.116%	26,391,483	+9.991%
2025-09-26	239.6200	241.6800	239.334400	241.3400	+0.857%	28,942,766	+10.119%
2025-09-25	238.9800	239.9900	237.550000	239.2900	-0.956%	37,209,480	+11.062%
2025-09-24	243.9000	244.6100	241.555000	241.6000	-0.919%	36,002,182	+10.000%
2025-09-23	245.0100	247.1750	243.440000	243.8400	-0.225%	41,854,513	+8.990%
2025-09-22	242.2400	244.7850	241.110000	244.3900	+0.580%	53,572,930	+8.744%
2025-09-19	245.5700	245.5700	242.510000	242.9800	-0.760%	56,092,037	+9.375%
2025-09-18	240.8000	245.1500	240.130000	244.8400	+2.491%	49,167,670	+8.544%
2025-09-17	238.8200	244.2800	237.020000	238.8900	+0.256%	79,955,604	+11.248%
2025-09-16	238.4500	238.9300	236.760000	238.2800	-0.447%	37,059,322	+11.533%
2025-09-15	239.2300	240.0400	238.550000	239.3500	+0.424%	33,014,031	+11.034%
2025-09-12	240.2000	240.3200	238.195000	238.3400	-1.022%	46,097,640	+11.505%
2025-09-11	236.8500	240.9295	236.240000	240.8000	+1.848%	43,629,818	+10.365%
2025-09-10	237.3050	238.2700	235.460000	236.4300	-0.177%	33,910,156	+12.405%
2025-09-09	237.9000	237.9600	235.420000	236.8500	-0.588%	35,395,784	+12.206%
2025-09-08	238.5100	238.5600	236.390000	238.2500	+0.202%	31,487,732	+11.547%
2025-09-05	237.7200	239.6800	234.950000	237.7700	+0.499%	47,542,498	+11.772%
2025-09-04	234.2300	236.6665	233.580000	236.5900	+1.250%	30,323,833	+12.329%
2025-09-03	233.2700	235.2600	232.460000	233.6700	-0.098%	33,252,351	+13.733%
2025-09-02	231.9900	234.4000	231.470000	233.9000	-0.540%	33,108,624	+13.621%
2025-08-29	236.7400	237.0200	234.370000	235.1700	-0.445%	29,254,768	+13.008%
2025-08-28	236.9600	236.9700	235.345000	236.2200	+0.119%	25,011,198	+12.505%
2025-08-27	233.7400	236.1200	233.555000	235.9400	+0.709%	25,395,394	+12.639%
2025-08-26	232.8300	234.8700	232.590000	234.2800	+0.826%	25,121,535	+13.437%
2025-08-25	234.1400	234.3000	232.360000	232.3600	-1.052%	28,453,657	+14.374%
2025-08-22	227.3700	235.4200	227.180000	234.8300	+3.921%	58,205,537	+13.171%
2025-08-21	224.4100	226.3200	223.780000	225.9700	+0.248%	24,539,360	+17.609%
2025-08-20	225.9300	226.3750	223.690000	225.4100	-0.354%	29,229,749	+17.901%
2025-08-19	228.0200	228.9800	225.685000	226.2100	-0.768%	25,000,687	+17.484%
2025-08-18	227.2100	228.4600	226.940000	227.9600	+0.365%	20,144,107	+16.582%
2025-08-15	228.6400	228.7800	226.035000	227.1300	-0.486%	33,571,448	+17.008%
2025-08-14	228.4400	228.8000	226.170000	228.2400	-1.289%	55,945,507	+16.439%
2025-08-13	228.2600	231.4600	227.830000	231.2200	+1.944%	41,705,784	+14.938%
2025-08-12	221.8500	226.9750	221.150000	226.8100	+2.969%	43,991,900	+17.173%
2025-08-11	220.7700	221.6800	219.810000	220.2700	-0.023%	25,212,844	+20.652%
2025-08-08	221.0700	221.5700	219.740000	220.3200	+0.218%	28,318,098	+20.625%
2025-08-07	222.7600	222.8400	218.505000	219.8400	-0.326%	37,088,008	+20.888%
2025-08-06	220.9500	220.9900	219.380000	220.5600	-0.131%	23,142,100	+20.493%
2025-08-05	220.5600	221.2600	218.235000	220.8500	+0.510%	31,337,056	+20.335%
2025-08-04	216.5500	219.7400	216.080000	219.7300	+2.238%	34,989,623	+20.948%
2025-08-01	216.2200	216.5600	212.340000	214.9200	-2.037%	63,854,124	+23.655%
2025-07-31	220.4550	222.0200	218.880000	219.3900	-0.979%	42,913,929	+21.136%
2025-07-30	223.6600	224.9310	220.120000	221.5600	-0.507%	48,924,406	+19.949%
2025-07-29	225.6100	225.6900	222.055000	222.6900	-0.638%	28,685,904	+19.341%
2025-07-28	225.3200	225.4400	223.430000	224.1200	-0.116%	24,934,940	+18.579%
2025-07-25	224.4200	224.5950	222.540000	224.3800	+0.371%	24,555,538	+18.442%
2025-07-24	225.5150	225.8499	223.480000	223.5500	-1.381%	29,446,650	+18.882%
2025-07-23	224.8200	226.7100	224.065000	226.6800	+1.527%	37,478,061	+17.240%
2025-07-22	221.6200	223.8100	220.660000	223.2700	+0.831%	30,873,278	+19.031%
2025-07-21	223.5400	224.4100	221.250000	221.4300	-0.405%	28,191,417	+20.020%
2025-07-18	225.2900	225.3600	221.980000	222.3300	-0.710%	49,009,884	+19.534%
2025-07-17	221.0800	224.2000	220.710000	223.9200	+1.312%	43,548,026	+18.685%
2025-07-16	220.2200	221.3650	216.910000	221.0200	+1.005%	48,199,763	+20.243%
2025-07-15	224.0700	224.2300	218.790000	218.8200	-1.958%	44,215,375	+21.451%
2025-07-14	221.3700	223.3350	221.060000	223.1900	+0.672%	24,632,248	+19.073%
2025-07-11	223.1700	223.5400	221.572700	221.7000	-1.379%	31,579,641	+19.874%
2025-07-10	223.3900	226.0500	222.860000	224.8000	+0.514%	33,865,885	+18.221%
2025-07-09	222.5700	223.6900	221.115000	223.6500	+1.085%	32,425,152	+18.829%
2025-07-08	220.5800	222.2900	220.330000	221.2500	+0.692%	36,339,315	+20.118%
2025-07-07	221.5700	222.8200	218.410000	219.7300	-1.502%	41,551,196	+20.948%
2025-07-03	222.0100	223.3300	221.770000	223.0800	+0.927%	23,555,219	+19.132%
2025-07-02	218.3700	221.0950	217.360000	221.0300	+1.385%	35,735,202	+20.237%
2025-07-01	214.6200	220.5250	214.149900	218.0100	+1.029%	43,864,836	+21.903%
2025-06-30	216.6800	216.7100	215.390000	215.7900	+0.144%	25,558,000	+23.157%
2025-06-27	216.0500	217.4050	214.125000	215.4800	+0.032%	47,717,340	+23.334%
2025-06-26	212.8300	215.5450	212.700000	215.4100	+1.623%	26,261,197	+23.374%
2025-06-25	214.6550	214.7300	211.890000	211.9700	-1.166%	27,725,576	+25.376%
2025-06-24	213.2900	214.9300	212.360000	214.4700	+1.275%	31,772,547	+23.915%
2025-06-23	208.4800	211.7800	206.810000	211.7700	+1.224%	35,516,436	+25.495%
2025-06-20	211.1100	211.2500	208.460000	209.2100	-0.210%	36,978,134	+27.030%
2025-06-18	208.4400	211.3900	207.780000	209.6500	+0.527%	42,850,532	+26.764%
2025-06-17	209.0600	210.4500	208.370000	208.5500	-1.053%	32,843,165	+27.432%
2025-06-16	210.4800	211.9500	209.640000	210.7700	+0.900%	28,974,028	+26.090%
2025-06-13	209.8400	211.4400	208.220000	208.8900	-1.828%	60,579,985	+27.225%
2025-06-12	212.1700	213.2650	211.630000	212.7800	-0.398%	25,366,979	+24.899%
2025-06-11	215.5800	215.9300	213.300000	213.6300	-0.410%	31,113,379	+24.402%
2025-06-10	214.4600	215.4300	213.810000	214.5100	+0.539%	30,182,222	+23.892%
2025-06-09	213.8700	214.2800	212.550000	213.3600	+0.689%	33,984,448	+24.559%
2025-06-06	211.5000	212.1284	210.600000	211.9000	+1.616%	32,144,457	+25.418%
2025-06-05	208.7000	209.8300	207.000000	208.5300	+0.043%	35,778,310	+27.444%
2025-06-04	209.1800	210.0100	208.140000	208.4400	-0.282%	27,225,338	+27.500%
2025-06-03	206.4600	209.6050	205.550000	209.0300	+1.614%	37,702,195	+27.140%
2025-06-02	205.3200	205.8400	202.670000	205.7100	+0.312%	30,334,304	+29.192%
2025-05-30	205.1400	206.2450	203.540000	205.0700	-0.509%	37,768,909	+29.595%
2025-05-29	206.9500	207.0600	204.470000	206.1200	+0.297%	32,797,660	+28.935%
2025-05-28	207.7100	208.0300	205.200000	205.5100	-1.054%	26,046,664	+29.317%
2025-05-27	205.6400	207.7500	204.160000	207.7000	+2.538%	31,655,884	+27.954%
2025-05-23	199.7800	203.2550	199.650000	202.5600	-0.315%	29,114,602	+31.201%
2025-05-22	202.2900	204.3700	201.530000	203.2000	-0.005%	31,831,347	+30.787%
2025-05-21	206.6300	207.6100	202.840000	203.2100	-2.808%	36,704,354	+30.781%
2025-05-20	208.6600	209.7550	207.960000	209.0800	+0.053%	22,053,136	+27.109%
2025-05-19	206.8000	209.0900	206.260000	208.9700	-0.419%	25,859,569	+27.176%
2025-05-16	208.4200	210.1300	207.780000	209.8500	+0.826%	28,906,392	+26.643%
2025-05-15	206.5800	208.1900	205.390000	208.1300	+0.653%	21,563,654	+27.689%
2025-05-14	208.0400	208.5400	206.530000	206.7800	-0.887%	26,316,119	+28.523%
2025-05-13	208.9300	209.6100	207.960000	208.6300	+0.366%	28,295,839	+27.383%
2025-05-12	208.8400	209.7300	205.820000	207.8700	+3.516%	38,207,233	+27.849%
2025-05-09	201.5400	202.2800	199.960000	200.8100	-0.184%	17,203,045	+32.344%
2025-05-08	199.7700	202.7350	198.260000	201.1800	+1.905%	32,646,309	+32.101%
2025-05-07	198.1000	198.5600	196.040000	197.4200	+0.330%	24,027,152	+34.617%
2025-05-06	196.5900	198.5900	195.640000	196.7700	-1.091%	24,642,149	+35.061%
2025-05-05	198.5700	200.5000	198.080000	198.9400	-0.768%	20,413,908	+33.588%
2025-05-02	198.3300	201.2100	198.180000	200.4800	+2.249%	29,989,687	+32.562%
2025-05-01	195.7100	197.6700	193.740000	196.0700	+0.621%	33,169,717	+35.543%
2025-04-30	193.1400	195.4800	190.721000	194.8600	-0.627%	28,950,638	+36.385%
2025-04-29	194.4700	196.8600	193.010000	196.0900	+0.590%	19,956,955	+35.530%
2025-04-28	194.5000	196.1500	192.530000	194.9400	+0.422%	22,451,254	+36.329%
2025-04-25	192.7200	194.2600	191.550000	194.1200	+0.031%	25,028,968	+36.905%
2025-04-24	190.7600	194.3700	189.890000	194.0600	+2.003%	29,710,082	+36.947%
2025-04-23	192.9200	195.5100	189.840000	190.2500	+1.483%	44,786,133	+39.690%
2025-04-22	185.1500	188.1000	184.550000	187.4700	+2.588%	34,279,453	+41.761%
2025-04-21	185.0000	185.2900	180.765000	182.7400	-2.006%	26,018,999	+45.431%
2025-04-17	184.9900	187.4300	184.460000	186.4800	+0.816%	42,263,649	+42.514%
2025-04-16	185.7000	186.7300	182.560000	184.9700	-0.958%	34,961,016	+43.677%
2025-04-15	186.3400	189.0500	185.840000	186.7600	+0.123%	30,715,458	+42.300%
2025-04-14	187.8100	187.9700	183.050000	186.5300	+1.177%	35,205,609	+42.476%
2025-04-11	181.1400	184.8500	178.580000	184.3600	+1.458%	44,623,136	+44.153%
2025-04-10	184.5200	185.4800	176.980000	181.7100	-4.202%	67,233,008	+46.255%
2025-04-09	172.7200	192.1100	171.740000	189.6800	+8.500%	122,469,215	+40.110%
2025-04-08	185.6900	185.9200	172.340000	174.8200	-2.634%	60,855,356	+52.019%
2025-04-07	174.3200	190.2500	171.730000	179.5500	-0.905%	96,646,222	+48.014%
2025-04-04	182.6100	184.0500	176.670000	181.1900	-4.461%	92,286,280	+46.675%
2025-04-03	193.1100	195.0599	189.200000	189.6500	-6.420%	60,425,787	+40.132%
2025-04-02	196.7800	203.3300	196.540000	202.6600	+1.579%	36,425,940	+31.136%
2025-04-01	198.9900	201.2300	196.660000	199.5100	+0.010%	25,906,120	+33.206%
2025-03-31	197.4800	200.6400	195.490000	199.4900	-0.479%	32,228,760	+33.220%
2025-03-28	204.5400	204.5800	199.380000	200.4500	-2.033%	26,619,350	+32.582%
2025-03-27	205.3300	206.3500	203.760000	204.6100	-0.477%	23,899,035	+29.886%
2025-03-26	207.9600	208.8200	204.680000	205.5900	-1.016%	18,043,962	+29.267%
2025-03-25	208.6900	209.2700	207.090000	207.7000	-0.555%	17,308,712	+27.954%
2025-03-24	206.9600	209.2300	206.690000	208.8600	+2.488%	25,410,364	+27.243%
2025-03-21	202.7200	204.4150	201.760000	203.7900	-0.619%	39,051,742	+30.409%
2025-03-20	204.3200	207.3000	204.195000	205.0600	-0.635%	25,271,279	+29.601%
2025-03-19	203.3500	207.6800	202.900000	206.3700	+1.555%	30,164,843	+28.778%
2025-03-18	203.8500	203.9200	202.345000	203.2100	-1.090%	22,259,780	+30.781%
2025-03-17	202.7100	206.0200	202.600000	205.4500	+1.262%	26,588,535	+29.355%
2025-03-14	200.2400	203.0700	199.340000	202.8900	+2.418%	33,119,848	+30.987%
2025-03-13	201.2700	202.0250	197.000000	198.1000	-1.492%	31,073,164	+34.154%
2025-03-12	203.0500	203.7500	199.550000	201.1000	+0.174%	36,186,082	+32.153%
2025-03-11	201.1200	203.2200	198.530000	200.7500	-0.010%	51,058,901	+32.384%
2025-03-10	203.4400	204.7400	198.750000	200.7700	-2.515%	39,145,432	+32.370%
2025-03-07	204.9700	207.1100	201.730000	205.9500	+0.326%	42,366,379	+29.041%
2025-03-06	205.7800	208.1200	203.900000	205.2800	-1.530%	39,596,288	+29.462%
2025-03-05	206.4500	208.8400	204.820000	208.4700	+0.993%	35,637,190	+27.481%
2025-03-04	205.9300	209.7700	203.190000	206.4200	-1.130%	55,900,013	+28.747%
2025-03-03	215.4000	215.9600	207.420000	208.7800	-2.735%	35,432,163	+27.292%
2025-02-28	211.6400	214.6600	210.955000	214.6500	+1.064%	31,987,514	+23.811%
2025-02-27	215.6400	216.4900	212.220000	212.3900	-1.525%	29,010,511	+25.128%
2025-02-26	216.0600	218.4100	214.840000	215.6800	+0.125%	25,108,661	+23.220%
2025-02-25	216.3700	217.2700	213.490000	215.4100	-0.379%	33,396,954	+23.374%
2025-02-24	218.7900	218.7900	215.150000	216.2300	-0.721%	30,044,966	+22.906%
2025-02-21	226.0000	226.3576	217.460000	217.8000	-2.881%	44,784,353	+22.020%
2025-02-20	226.0100	226.1900	223.010000	224.2600	-0.958%	18,250,033	+18.505%
2025-02-19	225.4100	227.1500	225.080000	226.4300	-0.343%	16,139,229	+17.370%
2025-02-18	226.1500	227.6699	225.510000	227.2100	+0.549%	14,893,704	+16.967%
2025-02-14	227.2700	227.9800	225.610000	225.9700	-0.075%	13,459,366	+17.609%
2025-02-13	225.0400	226.3400	223.750000	226.1400	+1.127%	20,422,219	+17.520%
2025-02-12	222.2600	224.4800	221.790000	223.6200	-0.922%	25,410,760	+18.844%
2025-02-11	225.0500	226.4200	224.805000	225.7000	-0.581%	18,114,641	+17.749%
2025-02-10	227.3700	227.5200	225.860000	227.0200	+0.451%	14,532,767	+17.065%
2025-02-07	228.8500	229.2499	225.580000	226.0000	-1.159%	28,210,470	+17.593%
2025-02-06	230.5100	230.7000	227.300000	228.6500	-0.327%	18,288,078	+16.230%
2025-02-05	228.0600	229.5000	226.889300	229.4000	+1.088%	15,111,189	+15.850%
2025-02-04	223.6000	227.1300	223.210000	226.9300	+1.385%	17,739,603	+17.111%
2025-02-03	221.5100	225.5500	220.670000	223.8300	-1.170%	33,877,408	+18.733%
2025-01-31	228.7500	230.3200	225.535000	226.4800	-0.897%	34,639,904	+17.344%
2025-01-30	228.5200	230.0500	226.920000	228.5300	+1.017%	25,066,393	+16.291%
2025-01-29	226.2300	226.2300	226.230000	226.2300	-0.229%	28,804	+17.473%
2025-01-28	226.7400	227.5600	225.180000	226.7500	+0.110%	16,833,391	+17.204%
2025-01-27	226.7100	229.6200	225.210000	226.5000	-0.958%	26,990,492	+17.333%
2025-01-24	228.8200	230.2300	228.040000	228.6900	-0.279%	18,961,048	+16.210%
2025-01-23	226.9300	229.3500	226.550000	229.3300	+0.456%	20,739,844	+15.885%
2025-01-22	229.3500	229.8500	227.830000	228.2900	-0.653%	19,788,346	+16.413%
2025-01-21	227.5200	229.8900	226.985000	229.7900	+1.921%	23,616,920	+15.653%
2025-01-17	226.9300	226.9692	224.670000	225.4600	+0.432%	25,767,639	+17.875%
2025-01-16	224.1500	225.2300	222.710000	224.4900	+0.201%	20,363,494	+18.384%
2025-01-15	225.4400	225.5750	223.000000	224.0400	+1.966%	29,815,119	+18.622%
2025-01-14	219.1800	220.2250	217.220000	219.7200	+1.137%	24,658,482	+20.954%
2025-01-13	214.5000	217.5150	213.970000	217.2500	+0.194%	27,585,513	+22.329%
2025-01-10	218.3100	218.7100	215.310000	216.8300	-2.201%	35,932,485	+22.566%
2025-01-08	220.9000	222.3100	219.012100	221.7100	-0.453%	25,701,811	+19.868%
2025-01-07	225.5800	226.5150	221.380000	222.7200	-0.802%	28,226,352	+19.325%
2025-01-06	225.7600	227.1700	224.140000	224.5200	+0.040%	22,076,719	+18.368%
2025-01-03	222.0700	224.8200	221.380000	224.4300	+1.488%	24,296,489	+18.416%
2025-01-02	222.9300	224.3700	219.596000	221.1400	+0.081%	28,905,301	+20.177%
2024-12-31	222.1200	223.2800	220.150000	220.9600	+0.127%	25,917,934	+20.275%
2024-12-30	220.6700	221.8100	217.850000	220.6800	-0.769%	25,341,558	+20.428%
2024-12-27	224.2900	225.4400	220.200000	222.3900	-1.458%	26,628,012	+19.502%
2024-12-26	222.4200	226.1407	221.465000	225.6800	+1.025%	20,027,399	+17.760%
2024-12-24	222.0200	223.6300	220.480000	223.3900	+0.894%	13,312,327	+18.967%
2024-12-23	221.7400	222.4000	219.380000	221.4100	-0.230%	28,198,915	+20.031%
2024-12-20	218.6000	224.6550	218.070000	221.9200	+0.937%	52,516,280	+19.755%
2024-12-19	223.2500	224.4300	219.329900	219.8600	-0.444%	50,524,842	+20.877%
2024-12-18	232.2400	233.0760	218.920000	220.8400	-4.427%	49,632,760	+20.341%
2024-12-17	232.6700	233.4400	230.550000	231.0700	-1.437%	31,397,362	+15.013%
2024-12-16	232.9100	235.6300	232.350000	234.4400	+0.588%	31,066,500	+13.359%
2024-12-13	234.3700	234.8600	231.880000	233.0700	-0.686%	23,778,390	+14.026%
2024-12-12	237.1600	237.6500	234.350000	234.6800	-1.300%	21,367,421	+13.244%
2024-12-11	238.7100	239.2850	236.830000	237.7700	+0.452%	21,934,797	+11.772%
2024-12-10	237.5800	238.8150	235.920000	236.7000	-0.433%	19,776,619	+12.277%
2024-12-09	240.5500	241.3800	237.650000	237.7300	-0.502%	16,551,572	+11.791%
2024-12-06	239.7900	239.8900	238.380000	238.9300	+0.357%	20,058,386	+11.229%
2024-12-05	240.5200	240.8600	237.735000	238.0800	-1.167%	20,164,396	+11.626%
2024-12-04	240.2800	241.6700	239.210000	240.8900	+0.358%	18,923,096	+10.324%
2024-12-03	241.5400	242.1400	239.370000	240.0300	-0.711%	21,337,109	+10.719%
2024-12-02	242.2400	242.6600	240.010000	241.7500	-0.050%	22,677,892	+9.932%
2024-11-29	242.3700	243.4750	241.540000	241.8700	+0.382%	16,933,728	+9.877%
2024-11-27	242.0100	243.6900	240.440000	240.9500	+0.137%	19,181,681	+10.297%
2024-11-26	241.1800	241.6068	239.429000	240.6200	-0.734%	22,048,413	+10.448%
2024-11-25	241.4900	244.9800	241.390000	242.4000	+1.520%	33,025,021	+9.637%
2024-11-22	235.6400	239.2350	235.330000	238.7700	+1.847%	22,393,637	+11.304%
2024-11-21	232.1600	235.5700	231.110000	234.4400	+1.520%	28,394,596	+13.359%
2024-11-20	230.2300	230.9300	228.040000	230.9300	+0.130%	23,719,146	+15.082%
2024-11-19	226.5900	230.8200	226.400000	230.6300	+0.743%	25,916,101	+15.232%
2024-11-18	229.2200	230.6000	228.130000	228.9300	+0.197%	28,149,215	+16.088%
2024-11-15	232.2200	232.2900	227.810000	228.4800	-1.492%	37,774,601	+16.317%
2024-11-14	235.9500	236.4300	231.210000	231.9400	-1.348%	29,201,364	+14.581%
2024-11-13	238.9500	239.8800	234.832978	235.1100	-0.990%	25,939,273	+13.036%
2024-11-12	239.9600	241.7900	236.560000	237.4600	-1.754%	35,911,876	+11.918%
2024-11-11	240.5200	242.3899	239.850000	241.7000	+1.503%	28,722,599	+9.954%
2024-11-08	235.9300	238.4650	235.650000	238.1200	+0.736%	26,255,581	+11.608%
2024-11-07	236.8900	238.4900	235.400000	236.3800	-0.354%	34,333,906	+12.429%
2024-11-06	236.5900	237.5800	232.750000	237.2200	+5.793%	72,664,345	+12.031%
2024-11-05	219.3400	224.2900	219.060000	224.2300	+1.881%	26,133,841	+18.521%
2024-11-04	218.5000	221.7400	217.840100	220.0900	+0.507%	20,026,375	+20.751%
2024-11-01	219.5000	220.9700	218.340000	218.9800	+0.560%	21,151,601	+21.363%
2024-10-31	221.2200	221.7700	217.630000	217.7600	-1.662%	23,752,436	+22.043%
2024-10-30	221.0700	224.4800	220.900000	221.4400	-0.135%	19,630,021	+20.014%
2024-10-29	220.7400	221.9000	219.970000	221.7400	-0.324%	20,215,599	+19.852%
2024-10-28	220.7900	222.9700	220.480000	222.4600	+1.631%	19,761,564	+19.464%
2024-10-25	221.3100	221.9700	218.520000	218.8900	-0.378%	23,558,374	+21.413%
2024-10-24	220.4300	221.0400	218.525000	219.7200	+0.219%	18,342,627	+20.954%
2024-10-23	220.0300	220.8000	217.370000	219.2400	-0.913%	23,138,838	+21.219%
2024-10-22	221.4700	221.8300	220.300000	221.2600	-0.378%	15,804,285	+20.112%
2024-10-21	225.6300	225.6900	221.530000	222.1000	-1.573%	24,206,261	+19.658%
2024-10-18	226.6600	227.0299	225.390000	225.6500	-0.208%	19,208,565	+17.775%
2024-10-17	226.9100	226.9600	224.910000	226.1200	-0.273%	17,974,104	+17.531%
2024-10-16	224.8900	227.1700	224.390000	226.7400	+1.645%	27,550,877	+17.209%
2024-10-15	222.5700	225.5000	221.980000	223.0700	+0.081%	25,909,066	+19.137%
2024-10-14	221.4500	223.1100	220.430100	222.8900	+0.737%	19,136,610	+19.234%
2024-10-11	216.7700	221.6100	216.710000	221.2600	+2.034%	19,938,719	+20.112%
2024-10-10	215.9000	216.8800	214.600000	216.8500	-0.555%	24,533,206	+22.555%
2024-10-09	217.5300	219.6100	216.920000	218.0600	+0.221%	18,169,878	+21.875%
2024-10-08	217.6300	218.3700	216.700000	217.5800	+0.069%	18,066,460	+22.144%
2024-10-07	218.6400	218.6600	215.870000	217.4300	-0.785%	14,600,573	+22.228%
2024-10-04	219.2900	219.9800	217.290000	219.1500	+1.397%	27,262,651	+21.269%
2024-10-03	216.2300	217.2300	215.080000	216.1300	-0.671%	21,196,568	+22.963%
2024-10-02	216.9900	218.7500	216.210000	217.5900	-0.138%	14,452,750	+22.138%
2024-10-01	220.1700	220.3400	216.300000	217.8900	-1.358%	29,938,668	+21.970%
2024-09-30	219.4200	221.5900	218.580000	220.8900	+0.254%	21,841,044	+20.313%
2024-09-27	220.8600	222.5990	219.530000	220.3300	+0.676%	23,898,152	+20.619%
2024-09-26	220.4900	221.1300	218.380000	218.8500	+0.533%	24,875,671	+21.435%
2024-09-25	220.3200	220.6100	217.540000	217.6900	-1.556%	22,185,987	+22.082%
2024-09-24	221.6300	221.9300	219.500000	221.1300	+0.168%	20,939,810	+20.183%
2024-09-23	222.6900	223.1100	220.020000	220.7600	-0.366%	20,130,064	+20.384%
2024-09-20	223.4500	223.4600	221.290000	221.5700	-1.072%	34,114,560	+19.944%
2024-09-19	224.6600	224.6800	221.500000	223.9700	+2.060%	34,782,040	+18.659%
2024-09-18	219.2300	224.9400	218.250000	219.4500	+0.018%	53,820,066	+21.103%
2024-09-17	219.5800	221.8000	218.470000	219.4100	+0.827%	35,132,896	+21.125%
2024-09-16	217.6300	218.2850	216.140000	217.6100	+0.360%	23,127,482	+22.127%
2024-09-13	214.0300	217.2500	213.940000	216.8300	+2.467%	37,130,808	+22.566%
2024-09-12	209.9100	212.7800	208.410000	211.6100	+1.288%	27,263,297	+25.590%
2024-09-11	207.4700	209.2500	204.210000	208.9200	+0.293%	26,960,858	+27.207%
2024-09-10	208.7200	208.8600	205.791000	208.3100	-0.082%	22,899,966	+27.579%
2024-09-09	208.1500	210.2550	207.520000	208.4800	+0.279%	23,186,757	+27.475%
2024-09-06	211.9300	213.1900	207.140000	207.9000	-1.902%	34,492,134	+27.831%
2024-09-05	213.5400	214.0300	210.920000	211.9300	-0.498%	23,678,454	+25.400%
2024-09-04	212.7600	215.3700	211.700000	212.9900	-0.169%	23,593,336	+24.776%
2024-09-03	218.1300	219.3700	212.910000	213.3500	-3.058%	31,221,387	+24.565%
2024-08-30	219.7100	220.5000	217.400000	220.0800	+0.580%	22,518,886	+20.756%
2024-08-29	218.7800	220.9800	217.150000	218.8100	+0.713%	24,522,010	+21.457%
2024-08-28	217.8700	219.1150	216.270000	217.2600	-0.677%	18,671,909	+22.323%
2024-08-27	218.9100	219.3700	217.710000	218.7400	-0.776%	19,549,292	+21.496%
2024-08-26	221.9300	222.4500	220.080000	220.4500	+0.032%	24,539,964	+20.553%
2024-08-23	215.1800	221.0800	214.790000	220.3800	+3.193%	39,921,396	+20.592%
2024-08-22	215.5700	216.3700	213.130000	213.5600	-0.882%	17,913,864	+24.443%
2024-08-21	214.2800	215.6600	212.820000	215.4600	+1.302%	19,464,449	+23.345%
2024-08-20	214.8900	214.9500	212.050000	212.6900	-1.166%	21,691,156	+24.952%
2024-08-19	212.9600	215.2100	212.820000	215.2000	+1.223%	16,489,857	+23.494%
2024-08-16	211.3700	213.9800	211.280000	212.6000	+0.264%	29,496,841	+25.005%
2024-08-15	211.2600	213.1000	209.910000	212.0400	+2.593%	42,456,086	+25.335%
2024-08-14	208.6300	208.7500	205.740000	206.6800	-0.620%	25,228,317	+28.585%
2024-08-13	206.0900	208.3800	204.860000	207.9700	+1.647%	23,650,661	+27.788%
2024-08-12	206.6100	206.9800	203.820000	204.6000	-0.901%	20,341,265	+29.892%
2024-08-09	207.0500	207.1200	204.940000	206.4600	-0.208%	20,904,847	+28.722%
2024-08-08	204.4200	207.0000	203.170000	206.8900	+2.431%	26,183,465	+28.455%
2024-08-07	207.8500	207.9600	201.560000	201.9800	-1.184%	30,548,805	+31.577%
2024-08-06	203.0100	207.2500	201.200000	204.4000	+1.088%	36,956,110	+30.020%
2024-08-05	197.9000	204.7400	196.700000	202.2000	-3.217%	65,569,644	+31.434%
2024-08-02	208.8500	211.1900	206.990000	208.9200	-3.537%	66,495,917	+27.207%
2024-08-01	223.7700	224.8900	215.060000	216.5800	-3.252%	70,524,518	+22.708%
2024-07-31	223.7100	228.6300	221.980000	223.8600	+0.580%	52,111,277	+18.717%
2024-07-30	222.7200	224.4600	221.110000	222.5700	+0.379%	26,638,851	+19.405%
2024-07-29	224.7100	225.4172	220.770000	221.7300	-1.111%	33,481,956	+19.857%