Dark

IWM
iShares Russell 2000 ETF
stock NYSE ETF

At Close

Sep 4, 2026 3:59:58 PM EDT

295.94USD+0.254%(+0.75)13,960,291

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:29:59 AM EDT

293.68USD-0.512%(-1.51)364,129

After-hours

Sep 4, 2026 4:58:30 PM EDT

295.70USD-0.081%(-0.24)646,321

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	293.7000	296.1800	293.5600	296.0100	+0.278%	13,960,291	0.000%
2026-09-03	295.7900	296.1800	293.4300	295.1900	+0.401%	16,651,235	+0.278%
2026-09-02	291.5400	294.3500	291.1900	294.0100	+1.184%	22,395,195	+0.680%
2026-09-01	291.9800	292.9400	289.9700	290.5700	-1.143%	22,801,606	+1.872%
2026-08-31	295.0900	295.3500	292.7050	293.9300	-0.615%	20,883,439	+0.708%
2026-08-28	299.7000	300.3900	295.6700	295.7500	-1.354%	19,061,315	+0.088%
2026-08-27	298.7700	300.3150	298.1400	299.8100	+0.294%	13,668,343	-1.267%
2026-08-26	298.6400	299.9500	298.1300	298.9300	-0.100%	10,555,686	-0.977%
2026-08-25	299.6000	299.7800	297.9700	299.2300	+0.423%	14,617,957	-1.076%
2026-08-24	299.5500	299.7400	297.4000	297.9700	-0.663%	12,868,866	-0.658%
2026-08-21	299.8500	300.3300	298.1700	299.9600	+0.769%	22,949,564	-1.317%
2026-08-20	299.2700	300.0400	297.0400	297.6700	-1.342%	21,638,741	-0.558%
2026-08-19	302.8800	303.4105	301.2300	301.7200	+0.496%	14,995,741	-1.892%
2026-08-18	302.4500	303.1500	300.1100	300.2300	-1.260%	18,263,747	-1.406%
2026-08-17	303.9600	304.3300	303.2300	304.0600	-0.338%	14,546,782	-2.648%
2026-08-14	303.2800	305.1800	302.7400	305.0900	+0.524%	13,163,356	-2.976%
2026-08-13	304.0400	305.0500	302.7200	303.5000	+0.261%	14,719,319	-2.468%
2026-08-12	303.0200	303.4100	301.0000	302.7100	+0.571%	15,480,555	-2.213%
2026-08-11	300.9300	301.9900	300.6000	300.9900	+0.337%	14,942,813	-1.655%
2026-08-10	300.5100	301.3900	299.0800	299.9800	-0.524%	16,226,875	-1.323%
2026-08-07	300.4600	302.0300	299.7950	301.5600	+1.110%	18,416,788	-1.840%
2026-08-06	299.6000	301.3800	297.9500	298.2500	-0.507%	16,314,113	-0.751%
2026-08-05	302.4300	303.0600	299.7500	299.7700	-0.643%	17,791,023	-1.254%
2026-08-04	297.5900	302.3900	297.2200	301.7100	+1.853%	20,751,765	-1.889%
2026-08-03	292.9000	296.6600	292.4000	296.2200	+1.724%	23,149,984	-0.071%
2026-07-31	293.5600	293.9500	287.8300	291.2000	-0.475%	28,350,652	+1.652%
2026-07-30	291.1500	292.8400	288.9600	292.5900	+1.393%	22,198,835	+1.169%
2026-07-29	292.4900	293.6650	288.2600	288.5700	-1.636%	33,297,418	+2.578%
2026-07-28	293.1600	293.7700	290.3750	293.3700	+0.157%	20,531,086	+0.900%
2026-07-27	293.9800	295.5200	291.1101	292.9100	+0.598%	19,445,522	+1.058%
2026-07-24	293.4100	293.9700	290.4800	291.1700	-0.315%	19,771,042	+1.662%
2026-07-23	290.8700	293.0100	290.1700	292.0900	-0.579%	27,795,138	+1.342%
2026-07-22	295.7000	296.4400	293.4100	293.7900	-0.927%	19,115,991	+0.756%
2026-07-21	293.4300	296.7500	292.6800	296.5400	+1.447%	18,190,169	-0.179%
2026-07-20	295.0100	295.9900	292.1800	292.3100	-0.588%	20,539,883	+1.266%
2026-07-17	292.0300	296.1300	291.6400	294.0400	-0.524%	28,738,550	+0.670%
2026-07-16	294.6500	297.8100	294.3450	295.5900	-0.061%	24,081,329	+0.142%
2026-07-15	295.2500	297.1400	294.1500	295.7700	+0.428%	18,832,738	+0.081%
2026-07-14	295.4900	296.0650	293.7500	294.5100	+0.351%	18,636,640	+0.509%
2026-07-13	295.0600	295.7800	292.6000	293.4800	-0.848%	19,375,486	+0.862%
2026-07-10	297.6900	298.2100	293.6200	295.9900	-0.421%	15,884,653	+0.007%
2026-07-09	295.2700	297.8800	294.9000	297.2400	+1.281%	16,466,826	-0.414%
2026-07-08	294.0300	295.1000	290.6800	293.4800	-0.915%	24,078,351	+0.862%
2026-07-07	299.1700	299.9720	295.1800	296.1900	-0.907%	18,057,101	-0.061%
2026-07-06	297.7500	300.4100	297.6200	298.9000	+0.444%	18,581,287	-0.967%
2026-07-02	300.5400	302.2300	294.9800	297.5800	-0.581%	21,236,398	-0.528%
2026-07-01	299.9300	302.7200	298.9200	299.3200	-0.376%	20,604,179	-1.106%
2026-06-30	298.5600	300.9800	297.4400	300.4500	+0.495%	23,230,275	-1.478%
2026-06-29	298.1100	299.1600	294.6800	298.9700	-0.287%	24,834,054	-0.990%
2026-06-26	296.6000	300.0300	295.7300	299.8300	+0.308%	39,832,521	-1.274%
2026-06-25	299.5200	301.5000	296.7300	298.9100	+0.748%	27,666,110	-0.970%
2026-06-24	295.8800	299.6900	294.6900	296.6900	+0.464%	28,656,203	-0.229%
2026-06-23	293.2600	297.7500	292.4000	295.3200	-0.959%	26,821,709	+0.234%
2026-06-22	297.1300	299.4900	296.1600	298.1800	+0.876%	22,796,224	-0.728%
2026-06-18	294.5500	295.9700	291.4200	295.5900	+1.970%	32,463,156	+0.142%
2026-06-17	292.4700	295.8200	288.9300	289.8800	-0.753%	39,920,146	+2.115%
2026-06-16	295.5000	296.8000	291.5800	292.0800	-0.869%	23,807,721	+1.346%
2026-06-15	296.5600	297.9100	293.9200	294.6400	+0.577%	23,888,988	+0.465%
2026-06-12	291.6300	295.7200	290.3100	292.9500	+0.875%	34,415,247	+1.045%
2026-06-11	284.4400	291.0600	284.0700	290.4100	+2.964%	41,468,783	+1.928%
2026-06-10	284.5900	289.0000	281.7600	282.0500	-1.042%	39,285,002	+4.949%
2026-06-09	287.1800	290.8700	277.6200	285.0200	+0.320%	41,761,261	+3.856%
2026-06-08	285.5100	286.8400	283.5750	284.1100	+0.873%	27,277,380	+4.189%
2026-06-05	289.1000	289.3950	280.1500	281.6500	-3.548%	35,812,836	+5.099%
2026-06-04	287.5600	292.8750	286.6600	292.0100	+1.509%	24,307,765	+1.370%
2026-06-03	289.9900	290.0100	286.7800	287.6700	-1.368%	29,167,270	+2.899%
2026-06-02	288.4600	291.8650	288.4000	291.6600	+0.927%	18,375,712	+1.491%
2026-06-01	288.3700	290.6100	286.2700	288.9800	-0.499%	23,826,067	+2.433%
2026-05-29	291.3800	291.4100	288.3300	290.4300	-0.548%	26,961,015	+1.921%
2026-05-28	289.6400	292.7400	287.9800	292.0300	+0.572%	23,703,507	+1.363%
2026-05-27	291.1600	291.7200	289.3100	290.3700	-0.048%	24,503,776	+1.942%
2026-05-26	288.3900	290.5500	287.7400	290.5100	+1.890%	24,506,453	+1.893%
2026-05-22	284.1000	286.6100	283.6700	285.1200	+0.931%	23,849,297	+3.819%
2026-05-21	278.6600	283.6800	277.1500	282.4900	+0.936%	31,757,776	+4.786%
2026-05-20	274.9100	280.0900	273.4100	279.8700	+2.516%	31,562,007	+5.767%
2026-05-19	273.8050	275.0750	270.6300	273.0000	-1.076%	30,448,898	+8.429%
2026-05-18	278.7400	279.0800	273.9400	275.9700	-0.587%	27,243,341	+7.262%
2026-05-15	280.3000	280.3300	277.2400	277.6000	-2.408%	35,407,976	+6.632%
2026-05-14	283.8400	285.6550	281.9600	284.4500	+0.630%	17,428,746	+4.064%
2026-05-13	282.9200	283.5600	279.9300	282.6700	+0.035%	20,742,271	+4.719%
2026-05-12	284.0400	284.0600	278.2800	282.5700	-0.967%	27,451,141	+4.756%
2026-05-11	284.9200	287.0500	284.5900	285.3300	+0.408%	20,150,350	+3.743%
2026-05-08	284.0350	284.9700	282.6100	284.1700	+0.677%	22,474,309	+4.167%
2026-05-07	287.5300	287.5800	281.1500	282.2600	-1.583%	28,350,394	+4.871%
2026-05-06	285.3600	287.0450	283.3600	286.8000	+1.501%	23,375,700	+3.211%
2026-05-05	280.1300	282.9450	280.0000	282.5600	+1.684%	24,863,176	+4.760%
2026-05-04	278.7000	280.7900	276.1000	277.8800	-0.501%	28,621,534	+6.524%
2026-05-01	278.6600	279.8100	276.5700	279.2800	+0.471%	28,936,704	+5.990%
2026-04-30	273.1300	278.2200	272.4400	277.9700	+2.165%	29,304,092	+6.490%
2026-04-29	273.9200	274.3800	270.3600	272.0800	-0.668%	29,724,990	+8.795%
2026-04-28	276.0500	276.9700	272.9150	273.9100	-1.165%	24,135,515	+8.068%
2026-04-27	276.8200	278.2400	276.2500	277.1400	+0.177%	23,398,172	+6.809%
2026-04-24	276.6700	278.1300	274.2300	276.6500	+0.410%	21,572,500	+6.998%
2026-04-23	276.7300	277.8700	271.9500	275.5200	-0.347%	32,886,591	+7.437%
2026-04-22	277.5900	278.0100	274.9000	276.4800	+0.718%	20,274,268	+7.064%
2026-04-21	278.1750	279.7900	273.7600	274.5100	-1.024%	32,198,846	+7.832%
2026-04-20	274.6500	277.6650	274.5300	277.3500	+0.569%	22,975,751	+6.728%
2026-04-17	273.7400	277.6300	273.1150	275.7800	+2.160%	46,462,704	+7.336%
2026-04-16	269.4500	270.3500	268.0500	269.9500	+0.208%	30,847,915	+9.654%
2026-04-15	268.7800	269.5850	267.5900	269.3900	+0.249%	21,670,618	+9.882%
2026-04-14	267.0900	269.4200	266.2800	268.7200	+1.377%	24,270,359	+10.156%
2026-04-13	260.2400	265.3600	260.0200	265.0700	+1.443%	24,011,687	+11.672%
2026-04-10	262.4000	262.7500	260.3400	261.3000	-0.252%	22,371,668	+13.284%
2026-04-09	258.7800	262.9000	258.7800	261.9600	+0.572%	26,734,375	+12.998%
2026-04-08	261.5200	262.2700	258.4100	260.4700	+2.989%	46,680,248	+13.645%
2026-04-07	251.2100	253.4800	249.5200	252.9100	+0.218%	34,881,919	+17.042%
2026-04-06	250.9900	253.0500	250.2500	252.3600	+0.426%	22,151,445	+17.297%
2026-04-02	244.9400	252.3700	244.8700	251.2900	+0.693%	30,369,203	+17.796%
2026-04-01	249.9200	252.4400	249.1100	249.5600	+0.629%	51,295,864	+18.613%
2026-03-31	243.0400	248.9200	242.2400	248.0000	+3.502%	58,660,823	+19.359%
2026-03-30	245.3500	245.3700	238.6900	239.6100	-1.436%	51,290,488	+23.538%
2026-03-27	246.0100	246.7400	242.4100	243.1000	-1.754%	48,114,404	+21.765%
2026-03-26	248.8900	251.8600	247.1600	247.4400	-1.739%	46,830,212	+19.629%
2026-03-25	251.7400	253.0700	249.5200	251.8200	+1.222%	45,671,742	+17.548%
2026-03-24	245.5100	250.1600	244.6000	248.7800	+0.537%	45,210,765	+18.985%
2026-03-23	247.1700	251.3600	246.1100	247.4500	+2.159%	78,746,582	+19.624%
2026-03-20	246.9700	247.5000	240.3300	242.2200	-2.185%	77,327,152	+22.207%
2026-03-19	243.0300	250.0850	242.5200	247.6300	+0.654%	59,219,537	+19.537%
2026-03-18	248.4100	249.2300	245.8800	246.0200	-1.612%	43,192,622	+20.319%
2026-03-17	249.8700	251.7100	248.9600	250.0500	+0.454%	40,641,984	+18.380%
2026-03-16	249.7600	251.4650	248.3100	248.9200	+0.945%	48,755,654	+18.918%
2026-03-13	249.2600	250.6100	245.5350	246.5900	-0.331%	53,933,299	+20.041%
2026-03-12	248.9400	249.8050	246.5750	247.4100	-2.151%	61,802,935	+19.644%
2026-03-11	252.3400	254.3800	250.5800	252.8500	-0.201%	50,418,072	+17.069%
2026-03-10	252.9600	257.6500	252.4000	253.3600	-0.103%	55,879,096	+16.834%
2026-03-09	247.5900	254.6500	244.3900	253.6200	+1.088%	65,369,511	+16.714%
2026-03-06	251.4900	253.2999	249.9400	250.8900	-2.286%	64,191,990	+17.984%
2026-03-05	258.9900	260.7550	254.1600	256.7600	-1.910%	60,414,629	+15.287%
2026-03-04	261.2000	262.9600	258.8200	261.7600	+0.972%	37,979,725	+13.085%
2026-03-03	256.8000	261.1200	253.3100	259.2400	-1.732%	59,536,972	+14.184%
2026-03-02	257.8100	264.2800	257.7900	263.8100	+0.918%	53,475,194	+12.206%
2026-02-27	262.0950	262.7600	259.7700	261.4100	-1.722%	40,622,948	+13.236%
2026-02-26	265.0100	266.2350	262.1200	265.9900	+0.533%	41,288,160	+11.286%
2026-02-25	265.2500	265.2814	262.4300	264.5800	+0.475%	26,171,852	+11.879%
2026-02-24	260.4000	264.1400	259.8600	263.3300	+1.090%	34,883,459	+12.410%
2026-02-23	263.4000	264.3700	258.1000	260.4900	-1.557%	44,011,840	+13.636%
2026-02-20	262.8500	267.3300	262.1400	264.6100	+0.004%	47,126,576	+11.867%
2026-02-19	262.5700	264.6400	261.0750	264.6000	+0.231%	31,022,779	+11.871%
2026-02-18	263.0300	266.9100	261.8500	263.9900	+0.361%	36,071,095	+12.129%
2026-02-17	262.3750	264.3600	259.0600	263.0400	+0.030%	33,743,517	+12.534%
2026-02-13	260.6000	265.1700	258.5100	262.9600	+1.318%	45,362,621	+12.568%
2026-02-12	267.0200	267.4600	258.3900	259.5400	-2.042%	47,613,960	+14.052%
2026-02-11	268.4700	268.9600	262.1000	264.9500	-0.455%	42,018,017	+11.723%
2026-02-10	267.2300	268.5200	265.8800	266.1600	-0.270%	24,655,678	+11.215%
2026-02-09	264.8400	267.6700	263.3400	266.8800	+0.702%	29,070,540	+10.915%
2026-02-06	259.7400	265.7200	259.5800	265.0200	+3.592%	43,502,347	+11.693%
2026-02-05	258.5000	261.6200	255.0500	255.8300	-1.800%	48,503,031	+15.706%
2026-02-04	264.1600	264.6500	257.1400	260.5200	-0.860%	48,848,043	+13.623%
2026-02-03	263.0600	265.0599	258.5510	262.7800	+0.229%	54,580,893	+12.646%
2026-02-02	258.4800	263.7700	258.3500	262.1800	+0.974%	42,706,480	+12.903%
2026-01-30	261.0700	262.9800	257.9400	259.6500	-1.412%	59,376,621	+14.003%
2026-01-29	264.0700	265.0600	259.4100	263.3700	+0.027%	44,207,713	+12.393%
2026-01-28	265.9800	266.6750	262.5600	263.3000	-0.540%	37,129,401	+12.423%
2026-01-27	264.0500	264.8600	262.6600	264.7300	+0.284%	26,965,089	+11.816%
2026-01-26	265.0700	266.6900	263.4900	263.9800	-0.313%	32,161,189	+12.133%
2026-01-23	269.0400	269.0500	264.4600	264.8100	-1.846%	42,693,689	+11.782%
2026-01-22	269.8300	271.5950	269.4200	269.7900	+0.747%	35,102,939	+9.719%
2026-01-21	264.6400	268.5900	262.9200	267.7900	+1.984%	59,943,811	+10.538%
2026-01-20	261.1400	265.0799	261.0600	262.5800	-1.197%	47,899,909	+12.731%
2026-01-16	265.8650	267.2150	264.7100	265.7600	+0.094%	33,826,370	+11.382%
2026-01-15	264.0600	267.0450	263.7300	265.5100	+0.881%	33,525,786	+11.487%
2026-01-14	261.1300	263.4600	260.1900	263.1900	+0.704%	37,129,154	+12.470%
2026-01-13	262.4050	262.8850	260.4600	261.3500	-0.057%	34,309,070	+13.262%
2026-01-12	259.2800	261.6600	258.2400	261.5000	+0.488%	28,397,303	+13.197%
2026-01-09	259.5800	261.5600	258.0900	260.2300	+0.759%	35,873,716	+13.749%
2026-01-08	254.7000	258.9300	254.3600	258.2700	+1.092%	37,917,754	+14.613%
2026-01-07	256.4000	256.7950	253.9700	255.4800	-0.234%	33,004,436	+15.864%
2026-01-06	252.2400	256.2500	251.5200	256.0800	+1.326%	40,742,363	+15.593%
2026-01-05	249.7900	253.5500	249.5700	252.7300	+1.588%	37,384,251	+17.125%
2026-01-02	247.6300	249.0900	245.8600	248.7800	+1.064%	39,943,967	+18.985%
2025-12-31	248.1800	248.2800	246.0100	246.1600	-0.754%	35,418,057	+20.251%
2025-12-30	249.9700	250.1500	247.9500	248.0300	-0.740%	22,238,625	+19.344%
2025-12-29	250.2600	251.5000	249.3500	249.8800	-0.613%	25,189,086	+18.461%
2025-12-26	252.5800	252.7500	250.3950	251.4200	-0.510%	17,414,377	+17.735%
2025-12-24	251.9700	252.8600	251.1200	252.7100	+0.250%	12,095,919	+17.134%
2025-12-23	252.4200	253.2200	251.4600	252.0800	-0.592%	24,957,947	+17.427%
2025-12-22	252.2800	255.1150	252.2000	253.5800	+1.112%	40,464,972	+16.732%
2025-12-19	249.2800	251.3999	249.0600	250.7900	+0.836%	43,567,436	+18.031%
2025-12-18	250.1800	251.3550	248.2100	248.7100	+0.595%	39,022,211	+19.018%
2025-12-17	250.3700	252.1600	246.6950	247.2400	-1.064%	38,092,597	+19.726%
2025-12-16	250.3400	252.1600	248.4700	249.9000	-0.806%	43,054,389	+18.451%
2025-12-15	255.5450	255.6850	251.7400	251.9300	-0.756%	43,071,971	+17.497%
2025-12-12	257.9500	258.2000	253.4400	253.8500	-1.532%	57,563,654	+16.608%
2025-12-11	254.6400	258.0100	254.3200	257.8000	+1.173%	41,280,965	+14.822%
2025-12-10	250.9000	256.5650	250.5400	254.8100	+1.360%	51,047,868	+16.169%
2025-12-09	250.2500	252.9500	250.1000	251.3900	+0.207%	30,150,188	+17.749%
2025-12-08	252.7000	252.7700	250.1800	250.8700	+0.040%	29,076,033	+17.993%
2025-12-05	251.4850	252.6600	250.2750	250.7700	-0.417%	36,956,611	+18.040%
2025-12-04	248.9700	252.6600	248.5400	251.8200	+0.877%	40,218,019	+17.548%
2025-12-03	245.9700	249.8350	245.4800	249.6300	+1.819%	32,814,812	+18.579%
2025-12-02	247.3700	247.3700	245.1200	245.1700	-0.183%	31,918,469	+20.737%
2025-12-01	245.5700	247.6850	245.3350	245.6200	-1.258%	36,893,608	+20.515%
2025-11-28	248.0100	248.8100	247.0700	248.7500	+0.586%	18,899,901	+18.999%
2025-11-26	245.0500	248.8250	244.7700	247.3000	+0.885%	34,602,690	+19.697%
2025-11-25	240.7400	245.5500	240.0400	245.1300	+2.180%	46,124,509	+20.756%
2025-11-24	235.9600	240.3850	235.4800	239.9000	+1.825%	36,106,681	+23.389%
2025-11-21	229.9600	237.1100	229.5800	235.6000	+2.833%	99,447,207	+25.641%
2025-11-20	237.2400	239.1000	228.9000	229.1100	-1.851%	95,441,384	+29.200%
2025-11-19	233.8000	236.3700	232.4300	233.4300	-0.017%	57,246,364	+26.809%
2025-11-18	231.3100	235.0800	230.9550	233.4700	+0.305%	63,052,645	+26.787%
2025-11-17	236.4600	237.8400	231.7550	232.7600	-1.988%	55,734,721	+27.174%
2025-11-14	233.3400	238.7250	233.2700	237.4800	+0.291%	58,341,242	+24.646%
2025-11-13	241.8400	242.6800	235.8400	236.7900	-2.812%	65,706,153	+25.010%
2025-11-12	244.8400	246.3750	243.3300	243.6400	-0.246%	34,539,131	+21.495%
2025-11-11	243.3700	244.7400	242.5200	244.2400	+0.086%	27,353,223	+21.196%
2025-11-10	245.0100	245.2400	242.2500	244.0300	+1.002%	31,237,918	+21.301%
2025-11-07	238.4100	241.6600	236.2744	241.6100	+0.524%	54,978,865	+22.516%
2025-11-06	244.2600	244.7850	240.0000	240.3500	-1.770%	40,601,196	+23.158%
2025-11-05	241.9550	245.7297	241.6400	244.6800	+1.443%	38,229,168	+20.978%
2025-11-04	241.7900	244.0600	240.9950	241.2000	-1.728%	34,468,704	+22.724%
2025-11-03	246.1700	246.2600	242.4850	245.4400	-0.321%	28,887,904	+20.604%
2025-10-31	244.9900	246.7900	243.6900	246.2300	+0.564%	37,214,671	+20.217%
2025-10-30	245.2700	248.1400	244.6300	244.8500	-0.806%	44,538,747	+20.894%
2025-10-29	248.8400	251.1400	244.6900	246.8400	-0.852%	55,951,795	+19.920%
2025-10-28	249.5500	250.9000	248.1100	248.9600	-0.535%	28,075,893	+18.899%
2025-10-27	251.7800	252.2100	249.5000	250.3000	+0.349%	31,798,148	+18.262%
2025-10-24	249.8000	251.1100	248.9700	249.4300	+1.221%	26,627,005	+18.675%
2025-10-23	244.2900	247.1200	243.6800	246.4200	+1.266%	28,591,002	+20.124%
2025-10-22	246.0300	246.8600	240.7650	243.3400	-1.478%	46,578,446	+21.645%
2025-10-21	247.4300	248.3650	245.5050	246.9900	-0.471%	26,337,895	+19.847%
2025-10-20	246.6200	248.3300	246.1400	248.1600	+1.951%	32,545,025	+19.282%
2025-10-17	243.3200	245.1600	241.4700	243.4100	-0.673%	55,379,514	+21.610%
2025-10-16	250.9700	251.2600	244.0000	245.0600	-2.105%	52,740,394	+20.791%
2025-10-15	250.3600	252.7700	247.0600	250.3300	+0.980%	45,369,046	+18.248%
2025-10-14	241.2300	249.6000	240.3600	247.9000	+1.428%	45,320,805	+19.407%
2025-10-13	241.8300	244.6300	241.4001	244.4100	+2.784%	36,298,626	+21.112%
2025-10-10	245.7500	246.8850	237.5600	237.7900	-2.994%	70,569,415	+24.484%
2025-10-09	246.3100	247.2500	244.0100	245.1300	-0.644%	26,243,148	+20.756%
2025-10-08	245.2800	246.9550	243.8000	246.7200	+1.048%	25,824,957	+19.978%
2025-10-07	247.3600	247.6400	243.1900	244.1600	-1.074%	31,766,601	+21.236%
2025-10-06	247.7300	248.4750	246.0650	246.8100	+0.399%	31,507,374	+19.934%
2025-10-03	245.3500	248.0900	245.0300	245.8300	+0.742%	34,579,610	+20.412%
2025-10-02	243.0000	244.0900	241.4700	244.0200	+0.631%	28,687,401	+21.306%
2025-10-01	240.5700	243.0400	240.5500	242.4900	+0.219%	28,519,998	+22.071%
2025-09-30	241.1100	242.1250	239.4000	241.9600	+0.141%	33,447,721	+22.338%
2025-09-29	242.8400	242.9300	240.8100	241.6200	+0.116%	26,391,483	+22.511%
2025-09-26	239.6200	241.6800	239.3344	241.3400	+0.857%	28,942,766	+22.653%
2025-09-25	238.9800	239.9900	237.5500	239.2900	-0.956%	37,209,480	+23.703%
2025-09-24	243.9000	244.6100	241.5550	241.6000	-0.919%	36,002,182	+22.521%
2025-09-23	245.0100	247.1750	243.4400	243.8400	-0.225%	41,854,513	+21.395%
2025-09-22	242.2400	244.7850	241.1100	244.3900	+0.580%	53,572,930	+21.122%
2025-09-19	245.5700	245.5700	242.5100	242.9800	-0.760%	56,092,037	+21.825%
2025-09-18	240.8000	245.1500	240.1300	244.8400	+2.491%	49,167,670	+20.899%
2025-09-17	238.8200	244.2800	237.0200	238.8900	+0.256%	79,955,604	+23.911%
2025-09-16	238.4500	238.9300	236.7600	238.2800	-0.447%	37,059,322	+24.228%
2025-09-15	239.2300	240.0400	238.5500	239.3500	+0.424%	33,014,031	+23.672%
2025-09-12	240.2000	240.3200	238.1950	238.3400	-1.022%	46,097,640	+24.197%
2025-09-11	236.8500	240.9295	236.2400	240.8000	+1.848%	43,629,818	+22.928%
2025-09-10	237.3050	238.2700	235.4600	236.4300	-0.177%	33,910,156	+25.200%
2025-09-09	237.9000	237.9600	235.4200	236.8500	-0.588%	35,395,784	+24.978%
2025-09-08	238.5100	238.5600	236.3900	238.2500	+0.202%	31,487,732	+24.243%
2025-09-05	237.7200	239.6800	234.9500	237.7700	+0.499%	47,542,498	+24.494%
2025-09-04	234.2300	236.6665	233.5800	236.5900	+1.250%	30,323,833	+25.115%
2025-09-03	233.2700	235.2600	232.4600	233.6700	-0.098%	33,252,351	+26.679%
2025-09-02	231.9900	234.4000	231.4700	233.9000	-0.540%	33,108,624	+26.554%
2025-08-29	236.7400	237.0200	234.3700	235.1700	-0.445%	29,254,768	+25.871%
2025-08-28	236.9600	236.9700	235.3450	236.2200	+0.119%	25,011,198	+25.311%
2025-08-27	233.7400	236.1200	233.5550	235.9400	+0.709%	25,395,394	+25.460%
2025-08-26	232.8300	234.8700	232.5900	234.2800	+0.826%	25,121,535	+26.349%
2025-08-25	234.1400	234.3000	232.3600	232.3600	-1.052%	28,453,657	+27.393%
2025-08-22	227.3700	235.4200	227.1800	234.8300	+3.921%	58,205,537	+26.053%
2025-08-21	224.4100	226.3200	223.7800	225.9700	+0.248%	24,539,360	+30.995%
2025-08-20	225.9300	226.3750	223.6900	225.4100	-0.354%	29,229,749	+31.321%
2025-08-19	228.0200	228.9800	225.6850	226.2100	-0.768%	25,000,687	+30.856%
2025-08-18	227.2100	228.4600	226.9400	227.9600	+0.365%	20,144,107	+29.852%
2025-08-15	228.6400	228.7800	226.0350	227.1300	-0.486%	33,571,448	+30.326%
2025-08-14	228.4400	228.8000	226.1700	228.2400	-1.289%	55,945,507	+29.692%
2025-08-13	228.2600	231.4600	227.8300	231.2200	+1.944%	41,705,784	+28.021%
2025-08-12	221.8500	226.9750	221.1500	226.8100	+2.969%	43,991,900	+30.510%
2025-08-11	220.7700	221.6800	219.8100	220.2700	-0.023%	25,212,844	+34.385%
2025-08-08	221.0700	221.5700	219.7400	220.3200	+0.218%	28,318,098	+34.355%
2025-08-07	222.7600	222.8400	218.5050	219.8400	-0.326%	37,088,008	+34.648%
2025-08-06	220.9500	220.9900	219.3800	220.5600	-0.131%	23,142,100	+34.208%
2025-08-05	220.5600	221.2600	218.2350	220.8500	+0.510%	31,337,056	+34.032%
2025-08-04	216.5500	219.7400	216.0800	219.7300	+2.238%	34,989,623	+34.715%
2025-08-01	216.2200	216.5600	212.3400	214.9200	-2.037%	63,854,124	+37.730%
2025-07-31	220.4550	222.0200	218.8800	219.3900	-0.979%	42,913,929	+34.924%
2025-07-30	223.6600	224.9310	220.1200	221.5600	-0.507%	48,924,406	+33.603%
2025-07-29	225.6100	225.6900	222.0550	222.6900	-0.638%	28,685,904	+32.925%
2025-07-28	225.3200	225.4400	223.4300	224.1200	-0.116%	24,934,940	+32.077%
2025-07-25	224.4200	224.5950	222.5400	224.3800	+0.371%	24,555,538	+31.924%
2025-07-24	225.5150	225.8499	223.4800	223.5500	-1.381%	29,446,650	+32.413%
2025-07-23	224.8200	226.7100	224.0650	226.6800	+1.527%	37,478,061	+30.585%
2025-07-22	221.6200	223.8100	220.6600	223.2700	+0.831%	30,873,278	+32.579%
2025-07-21	223.5400	224.4100	221.2500	221.4300	-0.405%	28,191,417	+33.681%
2025-07-18	225.2900	225.3600	221.9800	222.3300	-0.710%	49,009,884	+33.140%
2025-07-17	221.0800	224.2000	220.7100	223.9200	+1.312%	43,548,026	+32.195%
2025-07-16	220.2200	221.3650	216.9100	221.0200	+1.005%	48,199,763	+33.929%
2025-07-15	224.0700	224.2300	218.7900	218.8200	-1.958%	44,215,375	+35.276%
2025-07-14	221.3700	223.3350	221.0600	223.1900	+0.672%	24,632,248	+32.627%
2025-07-11	223.1700	223.5400	221.5727	221.7000	-1.379%	31,579,641	+33.518%
2025-07-10	223.3900	226.0500	222.8600	224.8000	+0.514%	33,865,885	+31.677%
2025-07-09	222.5700	223.6900	221.1150	223.6500	+1.085%	32,425,152	+32.354%
2025-07-08	220.5800	222.2900	220.3300	221.2500	+0.692%	36,339,315	+33.790%
2025-07-07	221.5700	222.8200	218.4100	219.7300	-1.502%	41,551,196	+34.715%
2025-07-03	222.0100	223.3300	221.7700	223.0800	+0.927%	23,555,219	+32.692%
2025-07-02	218.3700	221.0950	217.3600	221.0300	+1.385%	35,735,202	+33.923%
2025-07-01	214.6200	220.5250	214.1499	218.0100	+1.029%	43,864,836	+35.778%
2025-06-30	216.6800	216.7100	215.3900	215.7900	+0.144%	25,558,000	+37.175%
2025-06-27	216.0500	217.4050	214.1250	215.4800	+0.032%	47,717,340	+37.372%
2025-06-26	212.8300	215.5450	212.7000	215.4100	+1.623%	26,261,197	+37.417%
2025-06-25	214.6550	214.7300	211.8900	211.9700	-1.166%	27,725,576	+39.647%
2025-06-24	213.2900	214.9300	212.3600	214.4700	+1.275%	31,772,547	+38.019%
2025-06-23	208.4800	211.7800	206.8100	211.7700	+1.224%	35,516,436	+39.779%
2025-06-20	211.1100	211.2500	208.4600	209.2100	-0.210%	36,978,134	+41.489%
2025-06-18	208.4400	211.3900	207.7800	209.6500	+0.527%	42,850,532	+41.192%
2025-06-17	209.0600	210.4500	208.3700	208.5500	-1.053%	32,843,165	+41.937%
2025-06-16	210.4800	211.9500	209.6400	210.7700	+0.900%	28,974,028	+40.442%
2025-06-13	209.8400	211.4400	208.2200	208.8900	-1.828%	60,579,985	+41.706%
2025-06-12	212.1700	213.2650	211.6300	212.7800	-0.398%	25,366,979	+39.116%
2025-06-11	215.5800	215.9300	213.3000	213.6300	-0.410%	31,113,379	+38.562%
2025-06-10	214.4600	215.4300	213.8100	214.5100	+0.539%	30,182,222	+37.994%
2025-06-09	213.8700	214.2800	212.5500	213.3600	+0.689%	33,984,448	+38.737%
2025-06-06	211.5000	212.1284	210.6000	211.9000	+1.616%	32,144,457	+39.693%
2025-06-05	208.7000	209.8300	207.0000	208.5300	+0.043%	35,778,310	+41.951%
2025-06-04	209.1800	210.0100	208.1400	208.4400	-0.282%	27,225,338	+42.012%
2025-06-03	206.4600	209.6050	205.5500	209.0300	+1.614%	37,702,195	+41.611%
2025-06-02	205.3200	205.8400	202.6700	205.7100	+0.312%	30,334,304	+43.897%
2025-05-30	205.1400	206.2450	203.5400	205.0700	-0.509%	37,768,909	+44.346%
2025-05-29	206.9500	207.0600	204.4700	206.1200	+0.297%	32,797,660	+43.611%
2025-05-28	207.7100	208.0300	205.2000	205.5100	-1.054%	26,046,664	+44.037%
2025-05-27	205.6400	207.7500	204.1600	207.7000	+2.538%	31,655,884	+42.518%
2025-05-23	199.7800	203.2550	199.6500	202.5600	-0.315%	29,114,602	+46.134%
2025-05-22	202.2900	204.3700	201.5300	203.2000	-0.005%	31,831,347	+45.674%
2025-05-21	206.6300	207.6100	202.8400	203.2100	-2.808%	36,704,354	+45.667%
2025-05-20	208.6600	209.7550	207.9600	209.0800	+0.053%	22,053,136	+41.577%
2025-05-19	206.8000	209.0900	206.2600	208.9700	-0.419%	25,859,569	+41.652%
2025-05-16	208.4200	210.1300	207.7800	209.8500	+0.826%	28,906,392	+41.058%
2025-05-15	206.5800	208.1900	205.3900	208.1300	+0.653%	21,563,654	+42.224%
2025-05-14	208.0400	208.5400	206.5300	206.7800	-0.887%	26,316,119	+43.152%
2025-05-13	208.9300	209.6100	207.9600	208.6300	+0.366%	28,295,839	+41.883%
2025-05-12	208.8400	209.7300	205.8200	207.8700	+3.516%	38,207,233	+42.402%
2025-05-09	201.5400	202.2800	199.9600	200.8100	-0.184%	17,203,045	+47.408%
2025-05-08	199.7700	202.7350	198.2600	201.1800	+1.905%	32,646,309	+47.137%
2025-05-07	198.1000	198.5600	196.0400	197.4200	+0.330%	24,027,152	+49.939%
2025-05-06	196.5900	198.5900	195.6400	196.7700	-1.091%	24,642,149	+50.435%
2025-05-05	198.5700	200.5000	198.0800	198.9400	-0.768%	20,413,908	+48.794%
2025-05-02	198.3300	201.2100	198.1800	200.4800	+2.249%	29,989,687	+47.651%
2025-05-01	195.7100	197.6700	193.7400	196.0700	+0.621%	33,169,717	+50.972%
2025-04-30	193.1400	195.4800	190.7210	194.8600	-0.627%	28,950,638	+51.909%
2025-04-29	194.4700	196.8600	193.0100	196.0900	+0.590%	19,956,955	+50.956%
2025-04-28	194.5000	196.1500	192.5300	194.9400	+0.422%	22,451,254	+51.847%
2025-04-25	192.7200	194.2600	191.5500	194.1200	+0.031%	25,028,968	+52.488%
2025-04-24	190.7600	194.3700	189.8900	194.0600	+2.003%	29,710,082	+52.535%
2025-04-23	192.9200	195.5100	189.8400	190.2500	+1.483%	44,786,133	+55.590%
2025-04-22	185.1500	188.1000	184.5500	187.4700	+2.588%	34,279,453	+57.897%
2025-04-21	185.0000	185.2900	180.7650	182.7400	-2.006%	26,018,999	+61.984%
2025-04-17	184.9900	187.4300	184.4600	186.4800	+0.816%	42,263,649	+58.736%
2025-04-16	185.7000	186.7300	182.5600	184.9700	-0.958%	34,961,016	+60.031%
2025-04-15	186.3400	189.0500	185.8400	186.7600	+0.123%	30,715,458	+58.498%
2025-04-14	187.8100	187.9700	183.0500	186.5300	+1.177%	35,205,609	+58.693%
2025-04-11	181.1400	184.8500	178.5800	184.3600	+1.458%	44,623,136	+60.561%
2025-04-10	184.5200	185.4800	176.9800	181.7100	-4.202%	67,233,008	+62.902%
2025-04-09	172.7200	192.1100	171.7400	189.6800	+8.500%	122,469,215	+56.058%
2025-04-08	185.6900	185.9200	172.3400	174.8200	-2.634%	60,855,356	+69.323%
2025-04-07	174.3200	190.2500	171.7300	179.5500	-0.905%	96,646,222	+64.862%
2025-04-04	182.6100	184.0500	176.6700	181.1900	-4.461%	92,286,280	+63.370%
2025-04-03	193.1100	195.0599	189.2000	189.6500	-6.420%	60,425,787	+56.082%
2025-04-02	196.7800	203.3300	196.5400	202.6600	+1.579%	36,425,940	+46.062%
2025-04-01	198.9900	201.2300	196.6600	199.5100	+0.010%	25,906,120	+48.369%
2025-03-31	197.4800	200.6400	195.4900	199.4900	-0.479%	32,228,760	+48.383%
2025-03-28	204.5400	204.5800	199.3800	200.4500	-2.033%	26,619,350	+47.673%
2025-03-27	205.3300	206.3500	203.7600	204.6100	-0.477%	23,899,035	+44.670%
2025-03-26	207.9600	208.8200	204.6800	205.5900	-1.016%	18,043,962	+43.981%
2025-03-25	208.6900	209.2700	207.0900	207.7000	-0.555%	17,308,712	+42.518%
2025-03-24	206.9600	209.2300	206.6900	208.8600	+2.488%	25,410,364	+41.727%
2025-03-21	202.7200	204.4150	201.7600	203.7900	-0.619%	39,051,742	+45.252%
2025-03-20	204.3200	207.3000	204.1950	205.0600	-0.635%	25,271,279	+44.353%
2025-03-19	203.3500	207.6800	202.9000	206.3700	+1.555%	30,164,843	+43.437%
2025-03-18	203.8500	203.9200	202.3450	203.2100	-1.090%	22,259,780	+45.667%