IWN
iShares Russell 2000 Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:56 PM EDT
212.31USD+0.836%(+1.76)869,712
Pre-marketOct 2, 2026 9:18:30 AM EDT
213.16USD+1.240%(+2.61)
IWN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 213.00 | 213.72 | 211.81 | 212.34 | +0.850% | 869,712 | 0.000% |
| 2026-10-01 | 209.00 | 211.01 | 207.18 | 210.55 | +0.525% | 1,670,344 | +0.850% |
| 2026-09-30 | 211.58 | 211.58 | 209.45 | 209.45 | -0.735% | 501,150 | +1.380% |
| 2026-09-29 | 211.74 | 212.42 | 209.87 | 211.00 | -0.378% | 1,117,853 | +0.635% |
| 2026-09-28 | 212.56 | 213.09 | 211.08 | 211.80 | -0.792% | 716,854 | +0.255% |
| 2026-09-25 | 213.41 | 214.29 | 212.28 | 213.49 | +0.174% | 719,952 | -0.539% |
| 2026-09-24 | 213.11 | 213.69 | 211.73 | 213.12 | -0.094% | 378,512 | -0.366% |
| 2026-09-23 | 216.01 | 216.01 | 213.20 | 213.32 | -1.555% | 469,496 | -0.459% |
| 2026-09-22 | 217.21 | 218.34 | 216.35 | 216.69 | +0.343% | 409,203 | -2.007% |
| 2026-09-21 | 217.17 | 217.17 | 215.95 | 215.95 | +0.172% | 444,984 | -1.672% |
| 2026-09-18 | 215.75 | 216.13 | 214.64 | 215.58 | -0.531% | 538,485 | -1.503% |
| 2026-09-17 | 218.57 | 218.69 | 216.58 | 216.73 | +0.403% | 343,367 | -2.026% |
| 2026-09-16 | 217.97 | 218.58 | 213.93 | 215.86 | -0.836% | 795,704 | -1.631% |
| 2026-09-15 | 218.06 | 218.22 | 217.19 | 217.68 | -0.807% | 497,700 | -2.453% |
| 2026-09-14 | 219.03 | 220.59 | 218.61 | 219.45 | -0.109% | 342,772 | -3.240% |
| 2026-09-11 | 220.85 | 221.33 | 219.39 | 219.69 | +0.329% | 291,013 | -3.346% |
| 2026-09-10 | 219.64 | 219.73 | 218.32 | 218.97 | -0.685% | 326,628 | -3.028% |
| 2026-09-09 | 222.22 | 222.64 | 220.10 | 220.48 | -1.024% | 328,739 | -3.692% |
| 2026-09-08 | 223.56 | 224.52 | 222.58 | 222.76 | -0.828% | 411,362 | -4.678% |
| 2026-09-04 | 222.52 | 224.78 | 222.52 | 224.62 | +0.402% | 649,074 | -5.467% |
| 2026-09-03 | 224.44 | 224.53 | 222.69 | 223.72 | +0.305% | 526,837 | -5.087% |
| 2026-09-02 | 220.92 | 223.47 | 220.40 | 223.04 | +1.409% | 762,997 | -4.797% |
| 2026-09-01 | 220.82 | 221.78 | 219.53 | 219.94 | -0.839% | 666,605 | -3.455% |
| 2026-08-31 | 222.95 | 222.97 | 221.20 | 221.80 | -0.601% | 520,225 | -4.265% |
| 2026-08-28 | 224.97 | 225.44 | 223.09 | 223.14 | -0.712% | 348,683 | -4.840% |
| 2026-08-27 | 224.08 | 224.94 | 223.21 | 224.74 | +0.178% | 261,954 | -5.517% |
| 2026-08-26 | 224.74 | 225.16 | 223.91 | 224.34 | -0.134% | 320,216 | -5.349% |
| 2026-08-25 | 224.69 | 224.89 | 223.56 | 224.64 | +0.259% | 455,986 | -5.475% |
| 2026-08-24 | 224.65 | 225.25 | 223.74 | 224.06 | -0.334% | 410,792 | -5.231% |
| 2026-08-21 | 225.34 | 225.69 | 224.00 | 224.81 | +0.447% | 330,454 | -5.547% |
| 2026-08-20 | 224.13 | 224.94 | 223.62 | 223.81 | -0.798% | 248,878 | -5.125% |
| 2026-08-19 | 226.38 | 226.96 | 225.27 | 225.61 | +0.517% | 202,143 | -5.882% |
| 2026-08-18 | 226.24 | 226.46 | 224.40 | 224.45 | -0.888% | 207,378 | -5.395% |
| 2026-08-17 | 226.80 | 226.86 | 225.81 | 226.46 | -0.427% | 272,267 | -6.235% |
| 2026-08-14 | 226.51 | 227.63 | 226.27 | 227.43 | +0.291% | 359,996 | -6.635% |
| 2026-08-13 | 226.76 | 227.86 | 226.43 | 226.77 | +0.372% | 195,082 | -6.363% |
| 2026-08-12 | 225.85 | 226.27 | 224.39 | 225.93 | +0.427% | 313,702 | -6.015% |
| 2026-08-11 | 225.03 | 225.72 | 224.78 | 224.97 | +0.303% | 266,593 | -5.614% |
| 2026-08-10 | 224.62 | 225.20 | 223.52 | 224.29 | -0.545% | 716,228 | -5.328% |
| 2026-08-07 | 224.79 | 226.03 | 224.18 | 225.52 | +0.755% | 348,151 | -5.844% |
| 2026-08-06 | 225.86 | 226.07 | 223.63 | 223.83 | -0.555% | 477,923 | -5.133% |
| 2026-08-05 | 227.01 | 227.16 | 225.00 | 225.08 | -0.833% | 475,965 | -5.660% |
| 2026-08-04 | 224.36 | 227.31 | 223.88 | 226.97 | +1.123% | 543,990 | -6.446% |
| 2026-08-03 | 222.41 | 224.66 | 222.41 | 224.45 | +1.451% | 1,630,200 | -5.395% |
| 2026-07-31 | 222.44 | 222.55 | 219.02 | 221.24 | -0.248% | 446,381 | -4.023% |
| 2026-07-30 | 222.78 | 222.91 | 220.08 | 221.79 | +0.086% | 607,745 | -4.261% |
| 2026-07-29 | 223.51 | 224.49 | 221.38 | 221.60 | -1.120% | 1,013,547 | -4.179% |
| 2026-07-28 | 222.88 | 224.44 | 222.75 | 224.11 | +0.878% | 1,004,282 | -5.252% |
| 2026-07-27 | 223.19 | 223.85 | 221.67 | 222.16 | +0.334% | 686,914 | -4.420% |
| 2026-07-24 | 221.34 | 223.01 | 220.78 | 221.42 | +0.381% | 797,339 | -4.101% |
| 2026-07-23 | 219.97 | 220.99 | 219.46 | 220.58 | -0.662% | 522,780 | -3.736% |
| 2026-07-22 | 222.82 | 223.53 | 221.69 | 222.05 | -0.386% | 380,658 | -4.373% |
| 2026-07-21 | 221.32 | 223.15 | 220.91 | 222.91 | +0.933% | 322,534 | -4.742% |
| 2026-07-20 | 222.64 | 223.13 | 220.82 | 220.85 | -0.670% | 653,831 | -3.853% |
| 2026-07-17 | 222.46 | 224.42 | 221.35 | 222.34 | -0.821% | 472,263 | -4.498% |
| 2026-07-16 | 220.88 | 224.38 | 220.88 | 224.18 | +1.306% | 655,946 | -5.281% |
| 2026-07-15 | 220.27 | 222.47 | 220.23 | 221.29 | +0.770% | 370,514 | -4.044% |
| 2026-07-14 | 220.74 | 221.04 | 219.45 | 219.60 | -0.082% | 453,970 | -3.306% |
| 2026-07-13 | 220.00 | 221.11 | 219.33 | 219.78 | -0.086% | 438,671 | -3.385% |
| 2026-07-10 | 219.94 | 220.39 | 218.74 | 219.97 | +0.214% | 322,061 | -3.469% |
| 2026-07-09 | 218.31 | 220.03 | 218.02 | 219.50 | +0.836% | 445,695 | -3.262% |
| 2026-07-08 | 218.76 | 218.86 | 216.48 | 217.68 | -1.135% | 411,207 | -2.453% |
| 2026-07-07 | 221.68 | 222.62 | 219.95 | 220.18 | -0.704% | 531,146 | -3.561% |
| 2026-07-06 | 221.25 | 222.47 | 220.93 | 221.74 | +0.185% | 411,136 | -4.239% |
| 2026-07-02 | 222.71 | 223.90 | 219.73 | 221.33 | -0.171% | 377,335 | -4.062% |
| 2026-07-01 | 221.45 | 223.59 | 220.91 | 221.71 | +0.231% | 597,708 | -4.226% |
| 2026-06-30 | 220.85 | 221.88 | 220.02 | 221.20 | -0.036% | 1,290,719 | -4.005% |
| 2026-06-29 | 221.28 | 221.56 | 219.32 | 221.28 | -0.068% | 760,477 | -4.040% |
| 2026-06-26 | 219.06 | 221.94 | 219.03 | 221.43 | +0.600% | 1,236,859 | -4.105% |
| 2026-06-25 | 219.58 | 221.32 | 218.81 | 220.11 | +0.695% | 910,753 | -3.530% |
| 2026-06-24 | 217.63 | 219.91 | 217.13 | 218.59 | +0.478% | 634,389 | -2.859% |
| 2026-06-23 | 215.20 | 218.67 | 215.20 | 217.55 | -0.202% | 499,124 | -2.395% |
| 2026-06-22 | 217.79 | 219.04 | 217.47 | 217.99 | +0.516% | 729,783 | -2.592% |
| 2026-06-18 | 216.57 | 217.10 | 214.86 | 216.87 | +1.488% | 810,277 | -2.089% |
| 2026-06-17 | 216.22 | 218.27 | 212.98 | 213.69 | -1.161% | 859,671 | -0.632% |
| 2026-06-16 | 217.80 | 219.50 | 215.86 | 216.20 | -0.506% | 576,538 | -1.785% |
| 2026-06-15 | 219.70 | 220.35 | 216.90 | 217.30 | -0.472% | 470,806 | -2.283% |
| 2026-06-12 | 216.60 | 219.76 | 216.23 | 218.33 | +1.168% | 526,532 | -2.744% |
| 2026-06-11 | 212.52 | 216.09 | 211.96 | 215.81 | +2.318% | 564,326 | -1.608% |
| 2026-06-10 | 212.32 | 214.71 | 210.81 | 210.92 | -0.589% | 763,458 | +0.673% |
| 2026-06-09 | 213.11 | 215.66 | 208.41 | 212.17 | +0.436% | 973,340 | +0.080% |
| 2026-06-08 | 212.05 | 212.88 | 210.94 | 211.25 | +0.864% | 426,507 | +0.516% |
| 2026-06-05 | 213.42 | 213.66 | 208.71 | 209.44 | -2.604% | 1,143,801 | +1.385% |
| 2026-06-04 | 212.49 | 215.56 | 212.19 | 215.04 | +1.343% | 337,430 | -1.256% |
| 2026-06-03 | 214.01 | 214.01 | 212.03 | 212.19 | -1.307% | 583,896 | +0.071% |
| 2026-06-02 | 212.74 | 215.43 | 212.74 | 215.00 | +1.062% | 748,426 | -1.237% |
| 2026-06-01 | 212.46 | 213.60 | 210.97 | 212.74 | -0.528% | 1,379,539 | -0.188% |
| 2026-05-29 | 214.85 | 214.85 | 213.24 | 213.87 | -0.692% | 806,117 | -0.715% |
| 2026-05-28 | 214.55 | 215.65 | 212.90 | 215.36 | +0.251% | 701,337 | -1.402% |
| 2026-05-27 | 214.57 | 215.70 | 214.30 | 214.82 | +0.061% | 679,064 | -1.154% |
| 2026-05-26 | 213.20 | 214.81 | 213.15 | 214.69 | +1.600% | 494,589 | -1.095% |
| 2026-05-22 | 210.88 | 212.00 | 210.13 | 211.31 | +0.725% | 448,286 | +0.487% |
| 2026-05-21 | 207.53 | 210.57 | 206.54 | 209.79 | +0.551% | 1,234,957 | +1.216% |
| 2026-05-20 | 205.27 | 208.85 | 204.63 | 208.64 | +2.159% | 626,915 | +1.773% |
| 2026-05-19 | 205.08 | 205.48 | 202.81 | 204.23 | -0.898% | 777,304 | +3.971% |
| 2026-05-18 | 206.72 | 207.72 | 205.10 | 206.08 | +0.053% | 892,624 | +3.038% |
| 2026-05-15 | 207.56 | 207.88 | 205.44 | 205.97 | -1.910% | 608,319 | +3.093% |
| 2026-05-14 | 210.05 | 211.22 | 209.30 | 209.98 | +0.354% | 929,410 | +1.124% |
| 2026-05-13 | 209.58 | 209.65 | 208.25 | 209.24 | -0.191% | 354,383 | +1.482% |
| 2026-05-12 | 210.43 | 210.43 | 206.63 | 209.64 | -0.739% | 647,003 | +1.288% |
| 2026-05-11 | 212.43 | 212.84 | 210.97 | 211.20 | -0.203% | 653,465 | +0.540% |
| 2026-05-08 | 210.57 | 212.25 | 210.24 | 211.63 | +0.728% | 341,136 | +0.335% |
| 2026-05-07 | 212.54 | 213.19 | 209.59 | 210.10 | -1.250% | 611,023 | +1.066% |
| 2026-05-06 | 211.80 | 212.90 | 211.25 | 212.76 | +1.503% | 737,835 | -0.197% |
| 2026-05-05 | 207.44 | 210.04 | 207.44 | 209.61 | +1.477% | 780,541 | +1.302% |
| 2026-05-04 | 207.40 | 208.63 | 205.45 | 206.56 | -0.802% | 823,635 | +2.798% |
| 2026-05-01 | 208.39 | 208.90 | 206.70 | 208.23 | +0.231% | 727,412 | +1.974% |
| 2026-04-30 | 204.49 | 208.13 | 204.45 | 207.75 | +1.768% | 976,981 | +2.209% |
| 2026-04-29 | 206.43 | 206.43 | 203.10 | 204.14 | -1.315% | 797,236 | +4.017% |
| 2026-04-28 | 207.14 | 208.34 | 206.18 | 206.86 | -0.452% | 760,409 | +2.649% |
| 2026-04-27 | 207.20 | 208.61 | 207.20 | 207.80 | +0.406% | 347,661 | +2.185% |
| 2026-04-24 | 207.04 | 207.82 | 205.68 | 206.96 | +0.198% | 839,662 | +2.600% |
| 2026-04-23 | 206.43 | 207.62 | 204.29 | 206.55 | +0.155% | 631,507 | +2.803% |
| 2026-04-22 | 207.17 | 207.72 | 205.50 | 206.23 | +0.419% | 599,598 | +2.963% |
| 2026-04-21 | 208.03 | 208.80 | 204.77 | 205.37 | -1.069% | 1,340,020 | +3.394% |
| 2026-04-20 | 205.60 | 207.87 | 205.60 | 207.59 | +0.552% | 1,192,725 | +2.288% |
| 2026-04-17 | 204.29 | 208.07 | 204.22 | 206.45 | +2.072% | 733,325 | +2.853% |
| 2026-04-16 | 201.86 | 202.59 | 201.26 | 202.26 | +0.163% | 837,491 | +4.984% |
| 2026-04-15 | 202.01 | 202.05 | 201.08 | 201.93 | -0.079% | 534,993 | +5.155% |
| 2026-04-14 | 201.72 | 202.62 | 200.82 | 202.09 | +0.617% | 622,193 | +5.072% |
| 2026-04-13 | 198.63 | 201.05 | 198.19 | 200.85 | +0.757% | 1,535,543 | +5.721% |
| 2026-04-10 | 199.97 | 200.24 | 198.60 | 199.34 | -0.185% | 445,481 | +6.522% |
| 2026-04-09 | 197.24 | 200.43 | 197.24 | 199.71 | +0.645% | 855,578 | +6.324% |
| 2026-04-08 | 198.20 | 199.37 | 196.99 | 198.43 | +2.569% | 1,145,581 | +7.010% |
| 2026-04-07 | 192.06 | 193.92 | 191.44 | 193.46 | +0.296% | 543,004 | +9.759% |
| 2026-04-06 | 191.87 | 193.30 | 191.34 | 192.89 | +0.364% | 696,578 | +10.083% |
| 2026-04-02 | 188.14 | 192.56 | 187.72 | 192.19 | +0.750% | 2,946,423 | +10.484% |
| 2026-04-01 | 190.77 | 192.65 | 190.57 | 190.76 | +0.617% | 1,146,759 | +11.313% |
| 2026-03-31 | 187.41 | 190.54 | 186.39 | 189.59 | +2.581% | 760,858 | +12.000% |
| 2026-03-30 | 188.47 | 188.47 | 184.22 | 184.82 | -0.895% | 686,156 | +14.890% |
| 2026-03-27 | 188.17 | 188.89 | 185.90 | 186.49 | -1.490% | 862,078 | +13.861% |
| 2026-03-26 | 189.19 | 191.84 | 189.00 | 189.31 | -0.988% | 608,419 | +12.165% |
| 2026-03-25 | 191.03 | 191.86 | 189.53 | 191.20 | +1.175% | 573,599 | +11.056% |
| 2026-03-24 | 186.03 | 190.25 | 185.39 | 188.98 | +0.875% | 624,495 | +12.361% |
| 2026-03-23 | 186.43 | 190.07 | 186.16 | 187.34 | +2.115% | 1,148,345 | +13.345% |
| 2026-03-20 | 186.73 | 186.96 | 182.03 | 183.46 | -1.741% | 1,056,318 | +15.742% |
| 2026-03-19 | 183.83 | 188.50 | 183.65 | 186.71 | +0.560% | 444,728 | +13.727% |
| 2026-03-18 | 187.50 | 187.79 | 185.65 | 185.67 | -1.517% | 757,047 | +14.364% |
| 2026-03-17 | 188.58 | 190.03 | 188.23 | 188.53 | +0.207% | 670,856 | +12.629% |
| 2026-03-16 | 188.79 | 189.98 | 188.14 | 188.14 | +0.793% | 517,805 | +12.863% |
| 2026-03-13 | 188.28 | 189.22 | 186.02 | 186.66 | -0.294% | 487,591 | +13.758% |
| 2026-03-12 | 188.07 | 188.76 | 186.48 | 187.21 | -1.722% | 1,697,246 | +13.423% |
| 2026-03-11 | 190.11 | 191.40 | 188.92 | 190.49 | -0.298% | 892,117 | +11.470% |
| 2026-03-10 | 190.86 | 194.15 | 190.34 | 191.06 | -0.146% | 810,475 | +11.138% |
| 2026-03-09 | 187.98 | 192.07 | 185.09 | 191.34 | +0.488% | 1,167,075 | +10.975% |
| 2026-03-06 | 190.79 | 191.15 | 189.14 | 190.41 | -2.017% | 664,911 | +11.517% |
| 2026-03-05 | 196.41 | 196.89 | 192.42 | 194.33 | -1.908% | 700,049 | +9.268% |
| 2026-03-04 | 197.40 | 198.80 | 195.82 | 198.11 | +1.046% | 653,284 | +7.183% |
| 2026-03-03 | 193.95 | 197.30 | 191.93 | 196.06 | -1.453% | 854,137 | +8.304% |
| 2026-03-02 | 195.19 | 199.29 | 195.10 | 198.95 | +0.709% | 736,707 | +6.730% |
| 2026-02-27 | 198.45 | 198.84 | 196.39 | 197.55 | -1.628% | 522,724 | +7.487% |
| 2026-02-26 | 199.70 | 201.15 | 198.40 | 200.82 | +0.531% | 380,268 | +5.736% |
| 2026-02-25 | 200.00 | 200.09 | 197.96 | 199.76 | +0.453% | 421,135 | +6.298% |
| 2026-02-24 | 197.29 | 199.50 | 197.29 | 198.86 | +0.801% | 469,927 | +6.779% |
| 2026-02-23 | 200.44 | 201.01 | 195.85 | 197.28 | -1.812% | 675,308 | +7.634% |
| 2026-02-20 | 199.67 | 202.54 | 198.84 | 200.92 | +0.330% | 514,457 | +5.684% |
| 2026-02-19 | 198.83 | 200.34 | 198.08 | 200.26 | +0.255% | 465,067 | +6.032% |
| 2026-02-18 | 199.74 | 201.91 | 198.96 | 199.75 | +0.045% | 561,204 | +6.303% |
| 2026-02-17 | 199.86 | 201.11 | 197.07 | 199.66 | -0.155% | 771,134 | +6.351% |
| 2026-02-13 | 197.54 | 201.15 | 196.33 | 199.97 | +1.420% | 1,068,193 | +6.186% |
| 2026-02-12 | 201.91 | 202.22 | 195.45 | 197.17 | -1.685% | 775,506 | +7.694% |
| 2026-02-11 | 202.41 | 203.01 | 199.00 | 200.55 | -0.134% | 371,847 | +5.879% |
| 2026-02-10 | 201.35 | 202.15 | 200.57 | 200.82 | -0.065% | 628,945 | +5.736% |
| 2026-02-09 | 200.10 | 201.69 | 199.08 | 200.95 | +0.320% | 569,562 | +5.668% |
| 2026-02-06 | 197.11 | 200.91 | 196.74 | 200.31 | +2.818% | 758,054 | +6.006% |
| 2026-02-05 | 196.17 | 198.11 | 194.15 | 194.82 | -1.517% | 1,182,949 | +8.993% |
| 2026-02-04 | 198.76 | 199.87 | 195.93 | 197.82 | +0.137% | 904,357 | +7.340% |
| 2026-02-03 | 196.55 | 198.90 | 194.88 | 197.55 | +0.847% | 1,311,081 | +7.487% |
| 2026-02-02 | 192.96 | 196.95 | 192.84 | 195.89 | +1.037% | 964,851 | +8.398% |
| 2026-01-30 | 193.72 | 195.05 | 192.18 | 193.88 | -1.011% | 1,150,670 | +9.521% |
| 2026-01-29 | 195.49 | 196.46 | 192.99 | 195.86 | +0.668% | 1,738,885 | +8.414% |
| 2026-01-28 | 196.52 | 196.76 | 194.11 | 194.56 | -0.562% | 594,919 | +9.139% |
| 2026-01-27 | 194.77 | 195.77 | 194.27 | 195.66 | +0.385% | 874,839 | +8.525% |
| 2026-01-26 | 195.96 | 196.65 | 194.34 | 194.91 | -0.363% | 667,153 | +8.943% |
| 2026-01-23 | 198.52 | 198.52 | 195.33 | 195.62 | -1.698% | 721,804 | +8.547% |
| 2026-01-22 | 198.67 | 200.74 | 198.62 | 199.00 | +0.703% | 567,506 | +6.704% |
| 2026-01-21 | 194.32 | 198.07 | 194.32 | 197.61 | +2.489% | 664,648 | +7.454% |
| 2026-01-20 | 192.35 | 194.33 | 192.31 | 192.81 | -1.310% | 801,894 | +10.129% |
| 2026-01-16 | 195.45 | 196.13 | 194.62 | 195.37 | -0.051% | 542,675 | +8.686% |
| 2026-01-15 | 193.78 | 196.45 | 193.78 | 195.47 | +0.909% | 1,660,338 | +8.630% |
| 2026-01-14 | 191.91 | 194.09 | 191.72 | 193.71 | +0.964% | 632,597 | +9.617% |
| 2026-01-13 | 192.33 | 192.79 | 191.37 | 191.86 | +0.130% | 959,647 | +10.674% |
| 2026-01-12 | 190.37 | 191.73 | 189.61 | 191.61 | +0.256% | 728,549 | +10.819% |
| 2026-01-09 | 190.88 | 191.99 | 189.65 | 191.12 | +0.605% | 1,166,697 | +11.103% |
| 2026-01-08 | 186.73 | 190.49 | 186.35 | 189.97 | +1.415% | 648,788 | +11.776% |
| 2026-01-07 | 188.14 | 188.44 | 186.32 | 187.32 | -0.335% | 362,522 | +13.357% |
| 2026-01-06 | 184.97 | 188.02 | 184.43 | 187.95 | +1.490% | 677,764 | +12.977% |
| 2026-01-05 | 183.26 | 186.04 | 183.09 | 185.19 | +1.269% | 1,849,684 | +14.661% |
| 2026-01-02 | 182.43 | 183.18 | 180.57 | 182.87 | +0.916% | 823,116 | +16.115% |
| 2025-12-31 | 182.55 | 182.94 | 181.14 | 181.21 | -0.788% | 538,377 | +17.179% |
| 2025-12-30 | 183.72 | 183.95 | 182.55 | 182.65 | -0.561% | 405,559 | +16.255% |
| 2025-12-29 | 184.17 | 184.94 | 183.34 | 183.68 | -0.455% | 834,961 | +15.603% |
| 2025-12-26 | 185.05 | 185.05 | 183.87 | 184.52 | -0.335% | 698,815 | +15.077% |
| 2025-12-24 | 184.60 | 185.32 | 184.05 | 185.14 | +0.287% | 295,201 | +14.692% |
| 2025-12-23 | 185.13 | 185.65 | 184.39 | 184.61 | -0.603% | 518,823 | +15.021% |
| 2025-12-22 | 185.30 | 186.90 | 185.30 | 185.73 | +0.694% | 950,725 | +14.327% |
| 2025-12-19 | 184.75 | 185.48 | 184.07 | 184.45 | +0.016% | 1,098,881 | +15.121% |
| 2025-12-18 | 185.31 | 186.10 | 184.08 | 184.42 | +0.419% | 713,811 | +15.139% |
| 2025-12-17 | 184.81 | 186.32 | 183.35 | 183.65 | -0.412% | 588,258 | +15.622% |
| 2025-12-16 | 184.93 | 186.08 | 183.54 | 184.41 | -1.211% | 694,454 | +15.146% |
| 2025-12-15 | 188.62 | 188.66 | 186.20 | 186.67 | -0.405% | 1,598,918 | +13.752% |
| 2025-12-12 | 189.85 | 190.20 | 187.05 | 187.43 | -1.066% | 832,868 | +13.290% |
| 2025-12-11 | 187.15 | 189.72 | 187.15 | 189.45 | +0.943% | 1,352,106 | +12.082% |
| 2025-12-10 | 184.03 | 188.94 | 184.03 | 187.68 | +1.939% | 1,604,470 | +13.139% |
| 2025-12-09 | 183.12 | 185.30 | 183.10 | 184.11 | +0.321% | 731,367 | +15.333% |
| 2025-12-08 | 184.81 | 184.89 | 183.33 | 183.52 | -0.136% | 1,006,091 | +15.704% |
| 2025-12-05 | 183.78 | 185.06 | 183.55 | 183.77 | -0.109% | 1,444,942 | +15.547% |
| 2025-12-04 | 183.05 | 184.75 | 182.60 | 183.97 | +0.185% | 479,549 | +15.421% |
| 2025-12-03 | 181.03 | 183.76 | 180.85 | 183.63 | +1.853% | 624,888 | +15.635% |
| 2025-12-02 | 181.90 | 181.90 | 180.25 | 180.29 | -0.409% | 369,093 | +17.777% |
| 2025-12-01 | 180.04 | 182.06 | 180.04 | 181.03 | -0.659% | 723,009 | +17.295% |
| 2025-11-28 | 181.74 | 182.31 | 181.29 | 182.23 | +0.386% | 349,966 | +16.523% |
| 2025-11-26 | 180.15 | 182.76 | 179.62 | 181.53 | +0.766% | 587,615 | +16.972% |
| 2025-11-25 | 176.98 | 180.59 | 176.46 | 180.15 | +2.393% | 770,472 | +17.868% |
| 2025-11-24 | 174.09 | 176.33 | 173.53 | 175.94 | +1.202% | 1,070,909 | +20.689% |
| 2025-11-21 | 169.35 | 174.96 | 169.35 | 173.85 | +2.961% | 981,390 | +22.140% |
| 2025-11-20 | 173.00 | 174.85 | 168.75 | 168.85 | -1.373% | 752,565 | +25.757% |
| 2025-11-19 | 171.94 | 173.07 | 170.38 | 171.20 | -0.291% | 509,263 | +24.030% |
| 2025-11-18 | 170.19 | 172.72 | 169.81 | 171.70 | +0.468% | 726,829 | +23.669% |
| 2025-11-17 | 174.06 | 174.68 | 170.48 | 170.90 | -2.158% | 763,827 | +24.248% |
| 2025-11-14 | 172.24 | 175.21 | 172.24 | 174.67 | +0.149% | 738,008 | +21.566% |
| 2025-11-13 | 176.72 | 177.69 | 173.77 | 174.41 | -1.846% | 474,967 | +21.748% |
| 2025-11-12 | 178.25 | 179.48 | 177.53 | 177.69 | -0.079% | 426,901 | +19.500% |
| 2025-11-11 | 177.17 | 178.22 | 176.80 | 177.83 | +0.384% | 322,420 | +19.406% |
| 2025-11-10 | 177.74 | 178.10 | 176.01 | 177.15 | +0.774% | 680,593 | +19.865% |
| 2025-11-07 | 173.54 | 175.87 | 173.03 | 175.79 | +0.705% | 767,923 | +20.792% |
| 2025-11-06 | 176.63 | 177.05 | 174.38 | 174.56 | -1.351% | 709,881 | +21.643% |
| 2025-11-05 | 175.28 | 177.64 | 174.96 | 176.95 | +1.201% | 501,079 | +20.000% |
| 2025-11-04 | 175.02 | 176.16 | 174.38 | 174.85 | -1.321% | 469,745 | +21.441% |
| 2025-11-03 | 176.65 | 177.19 | 174.94 | 177.19 | +0.034% | 628,278 | +19.837% |
| 2025-10-31 | 176.76 | 177.53 | 175.50 | 177.13 | +0.221% | 609,627 | +19.878% |
| 2025-10-30 | 177.23 | 178.73 | 176.34 | 176.74 | -0.708% | 432,816 | +20.143% |
| 2025-10-29 | 179.96 | 181.35 | 176.56 | 178.00 | -1.270% | 1,304,148 | +19.292% |
| 2025-10-28 | 180.74 | 181.51 | 179.58 | 180.29 | -0.535% | 2,562,999 | +17.777% |
| 2025-10-27 | 182.26 | 182.74 | 180.82 | 181.26 | -0.138% | 545,836 | +17.147% |
| 2025-10-24 | 181.22 | 182.27 | 180.80 | 181.51 | +1.227% | 438,290 | +16.985% |
| 2025-10-23 | 178.40 | 179.98 | 177.65 | 179.31 | +0.900% | 482,176 | +18.421% |
| 2025-10-22 | 178.77 | 179.47 | 176.14 | 177.71 | -0.909% | 610,778 | +19.487% |
| 2025-10-21 | 179.51 | 180.45 | 178.59 | 179.34 | -0.428% | 320,158 | +18.401% |
| 2025-10-20 | 178.62 | 180.39 | 178.20 | 180.11 | +2.028% | 667,045 | +17.895% |
| 2025-10-17 | 175.82 | 177.39 | 175.58 | 176.53 | -0.170% | 690,288 | +20.286% |
| 2025-10-16 | 181.21 | 181.23 | 176.03 | 176.83 | -2.217% | 892,573 | +20.081% |
| 2025-10-15 | 180.84 | 182.80 | 178.99 | 180.84 | +0.747% | 600,587 | +17.419% |
| 2025-10-14 | 174.30 | 180.51 | 174.01 | 179.50 | +1.937% | 546,328 | +18.295% |
| 2025-10-13 | 174.89 | 176.34 | 174.10 | 176.09 | +2.176% | 463,718 | +20.586% |
| 2025-10-10 | 178.26 | 179.02 | 172.14 | 172.34 | -3.011% | 804,344 | +23.210% |
| 2025-10-09 | 179.22 | 179.61 | 177.01 | 177.69 | -0.804% | 602,170 | +19.500% |
| 2025-10-08 | 178.57 | 179.47 | 177.44 | 179.13 | +0.765% | 520,733 | +18.540% |
| 2025-10-07 | 180.41 | 180.41 | 177.28 | 177.77 | -1.129% | 519,219 | +19.446% |
| 2025-10-06 | 180.99 | 181.51 | 179.71 | 179.80 | +0.201% | 681,385 | +18.098% |
| 2025-10-03 | 178.62 | 181.11 | 178.62 | 179.44 | +0.786% | 456,860 | +18.335% |
| 2025-10-02 | 177.71 | 178.05 | 176.27 | 178.04 | +0.276% | 385,257 | +19.265% |
| 2025-10-01 | 176.11 | 178.03 | 175.93 | 177.55 | +0.419% | 330,736 | +19.594% |
| 2025-09-30 | 176.01 | 176.85 | 175.01 | 176.81 | +0.142% | 653,005 | +20.095% |
| 2025-09-29 | 177.67 | 177.67 | 175.72 | 176.56 | -0.057% | 485,859 | +20.265% |
| 2025-09-26 | 175.54 | 176.85 | 175.33 | 176.66 | +0.891% | 438,834 | +20.197% |
| 2025-09-25 | 175.20 | 175.79 | 174.31 | 175.10 | -0.995% | 573,505 | +21.268% |
| 2025-09-24 | 177.65 | 178.64 | 176.69 | 176.86 | -0.276% | 389,306 | +20.061% |
| 2025-09-23 | 178.08 | 180.04 | 177.22 | 177.35 | -0.062% | 457,157 | +19.729% |
| 2025-09-22 | 176.64 | 177.89 | 175.83 | 177.46 | +0.317% | 1,013,208 | +19.655% |
| 2025-09-19 | 179.44 | 179.44 | 176.72 | 176.90 | -1.140% | 779,572 | +20.034% |
| 2025-09-18 | 176.24 | 179.25 | 175.89 | 178.94 | +2.211% | 703,469 | +18.665% |
| 2025-09-17 | 175.39 | 179.45 | 174.12 | 175.07 | +0.046% | 907,360 | +21.289% |
| 2025-09-16 | 175.40 | 175.67 | 174.04 | 174.99 | -0.704% | 498,003 | +21.344% |
| 2025-09-15 | 176.20 | 176.73 | 175.60 | 176.23 | +0.387% | 1,292,594 | +20.490% |
| 2025-09-12 | 177.18 | 177.20 | 175.53 | 175.55 | -1.087% | 671,851 | +20.957% |
| 2025-09-11 | 174.71 | 177.65 | 174.30 | 177.48 | +1.620% | 803,106 | +19.642% |
| 2025-09-10 | 175.00 | 175.55 | 173.99 | 174.65 | -0.034% | 327,759 | +21.580% |
| 2025-09-09 | 175.93 | 175.93 | 174.14 | 174.71 | -0.705% | 801,055 | +21.539% |
| 2025-09-08 | 176.49 | 176.49 | 174.50 | 175.95 | -0.028% | 750,406 | +20.682% |
| 2025-09-05 | 176.03 | 177.70 | 174.25 | 176.00 | +0.451% | 644,951 | +20.648% |
| 2025-09-04 | 173.24 | 175.24 | 172.86 | 175.21 | +1.272% | 882,093 | +21.192% |
| 2025-09-03 | 172.57 | 174.15 | 172.08 | 173.01 | -0.081% | 868,216 | +22.733% |
| 2025-09-02 | 171.87 | 173.37 | 171.62 | 173.15 | -0.529% | 932,641 | +22.634% |
| 2025-08-29 | 174.48 | 174.79 | 173.40 | 174.07 | -0.006% | 464,981 | +21.985% |
| 2025-08-28 | 175.20 | 175.20 | 173.28 | 174.08 | -0.258% | 864,125 | +21.978% |
| 2025-08-27 | 172.58 | 174.59 | 172.58 | 174.53 | +0.844% | 478,384 | +21.664% |
| 2025-08-26 | 172.34 | 173.75 | 172.21 | 173.07 | +0.564% | 658,029 | +22.690% |
| 2025-08-25 | 173.08 | 173.08 | 172.03 | 172.10 | -0.807% | 875,627 | +23.382% |
| 2025-08-22 | 167.38 | 173.93 | 167.31 | 173.50 | +4.311% | 1,409,627 | +22.386% |
| 2025-08-21 | 165.41 | 166.62 | 164.91 | 166.33 | -0.006% | 498,943 | +27.662% |
| 2025-08-20 | 166.96 | 167.32 | 165.61 | 166.34 | -0.437% | 309,734 | +27.654% |
| 2025-08-19 | 167.20 | 168.57 | 166.48 | 167.07 | -0.042% | 494,166 | +27.096% |
| 2025-08-18 | 166.59 | 167.50 | 166.30 | 167.14 | +0.318% | 666,789 | +27.043% |
| 2025-08-15 | 168.24 | 168.24 | 166.16 | 166.61 | -0.686% | 702,301 | +27.447% |
| 2025-08-14 | 167.49 | 168.00 | 166.07 | 167.76 | -1.097% | 1,095,091 | +26.574% |
| 2025-08-13 | 166.73 | 169.95 | 166.56 | 169.62 | +2.224% | 1,307,789 | +25.186% |
| 2025-08-12 | 162.12 | 166.11 | 161.73 | 165.93 | +3.165% | 1,333,674 | +27.970% |
| 2025-08-11 | 161.42 | 162.30 | 160.39 | 160.84 | -0.143% | 665,925 | +32.019% |
| 2025-08-08 | 161.66 | 161.89 | 160.63 | 161.07 | +0.193% | 963,529 | +31.831% |
| 2025-08-07 | 162.69 | 162.91 | 160.06 | 160.76 | -0.211% | 770,341 | +32.085% |
| 2025-08-06 | 161.46 | 161.57 | 160.68 | 161.10 | +0.068% | 954,578 | +31.806% |
| 2025-08-05 | 160.49 | 161.17 | 158.85 | 160.99 | +0.719% | 974,136 | +31.896% |
| 2025-08-04 | 157.94 | 159.96 | 157.69 | 159.84 | +1.744% | 697,228 | +32.845% |
| 2025-08-01 | 158.34 | 158.59 | 155.54 | 157.10 | -2.051% | 1,307,157 | +35.162% |
| 2025-07-31 | 161.21 | 161.73 | 159.99 | 160.39 | -1.110% | 1,192,762 | +32.390% |
| 2025-07-30 | 164.65 | 165.03 | 161.17 | 162.19 | -1.278% | 1,456,749 | +30.921% |
| 2025-07-29 | 166.34 | 166.34 | 163.85 | 164.29 | -0.665% | 615,015 | +29.247% |
| 2025-07-28 | 166.18 | 166.18 | 164.84 | 165.39 | -0.139% | 1,000,145 | +28.387% |
| 2025-07-25 | 165.69 | 165.92 | 164.14 | 165.62 | +0.151% | 1,071,817 | +28.209% |
| 2025-07-24 | 167.20 | 167.20 | 165.24 | 165.37 | -1.436% | 1,036,658 | +28.403% |
| 2025-07-23 | 166.74 | 167.82 | 166.04 | 167.78 | +1.231% | 964,113 | +26.559% |
| 2025-07-22 | 163.67 | 166.23 | 163.63 | 165.74 | +1.488% | 1,052,188 | +28.116% |
| 2025-07-21 | 164.30 | 165.20 | 163.20 | 163.31 | -0.018% | 3,011,032 | +30.023% |
| 2025-07-18 | 165.20 | 165.46 | 162.95 | 163.34 | -0.602% | 1,279,690 | +29.999% |
| 2025-07-17 | 162.41 | 164.73 | 162.30 | 164.33 | +1.114% | 1,590,347 | +29.216% |
| 2025-07-16 | 162.29 | 162.82 | 159.82 | 162.52 | +0.644% | 728,015 | +30.655% |
| 2025-07-15 | 165.67 | 165.91 | 161.39 | 161.48 | -2.388% | 736,125 | +31.496% |
| 2025-07-14 | 164.46 | 165.47 | 164.07 | 165.43 | +0.285% | 431,783 | +28.356% |
| 2025-07-11 | 165.75 | 165.75 | 164.57 | 164.96 | -1.032% | 702,276 | +28.722% |
| 2025-07-10 | 164.92 | 167.59 | 164.67 | 166.68 | +0.920% | 3,297,866 | +27.394% |
| 2025-07-09 | 164.65 | 165.34 | 163.53 | 165.16 | +0.769% | 626,881 | +28.566% |
| 2025-07-08 | 162.75 | 164.77 | 162.67 | 163.90 | +0.917% | 824,732 | +29.555% |
| 2025-07-07 | 163.77 | 165.04 | 161.44 | 162.41 | -1.540% | 1,257,533 | +30.743% |
| 2025-07-03 | 164.62 | 165.40 | 164.17 | 164.95 | +0.727% | 659,893 | +28.730% |
| 2025-07-02 | 161.55 | 163.89 | 160.81 | 163.76 | +1.683% | 1,068,294 | +29.665% |
| 2025-07-01 | 156.95 | 163.38 | 156.84 | 161.05 | +2.085% | 1,125,486 | +31.847% |
| 2025-06-30 | 158.20 | 158.38 | 157.34 | 157.76 | +0.044% | 647,426 | +34.597% |
| 2025-06-27 | 157.86 | 158.92 | 156.76 | 157.69 | +0.032% | 678,101 | +34.657% |
| 2025-06-26 | 155.52 | 157.67 | 155.52 | 157.64 | +1.618% | 434,370 | +34.699% |
| 2025-06-25 | 156.78 | 156.78 | 155.06 | 155.13 | -1.052% | 939,545 | +36.879% |
| 2025-06-24 | 156.38 | 157.56 | 155.88 | 156.78 | +0.862% | 552,496 | +35.438% |
| 2025-06-23 | 153.15 | 155.46 | 152.07 | 155.44 | +1.469% | 1,084,865 | +36.606% |
| 2025-06-20 | 154.61 | 154.61 | 152.78 | 153.19 | -0.208% | 737,866 | +38.612% |
| 2025-06-18 | 152.62 | 154.86 | 152.20 | 153.51 | +0.544% | 476,550 | +38.323% |
| 2025-06-17 | 153.39 | 154.06 | 152.52 | 152.68 | -0.986% | 1,067,698 | +39.075% |
| 2025-06-16 | 154.21 | 155.25 | 153.59 | 154.20 | +0.476% | 1,459,093 | +37.704% |
| 2025-06-13 | 154.34 | 155.11 | 152.90 | 153.47 | -1.748% | 1,889,144 | +38.359% |
| 2025-06-12 | 155.56 | 156.37 | 155.03 | 156.20 | -0.275% | 2,038,496 | +35.941% |
| 2025-06-11 | 157.94 | 158.25 | 156.26 | 156.63 | -0.439% | 1,333,945 | +35.568% |
| 2025-06-10 | 156.66 | 157.86 | 156.31 | 157.32 | +0.917% | 1,548,307 | +34.973% |
| 2025-06-09 | 155.69 | 156.72 | 155.16 | 155.89 | +0.847% | 1,226,189 | +36.211% |
| 2025-06-06 | 154.00 | 154.91 | 153.76 | 154.58 | +1.550% | 786,190 | +37.366% |
| 2025-06-05 | 152.38 | 153.03 | 151.19 | 152.22 | -0.072% | 719,837 | +39.495% |
| 2025-06-04 | 153.25 | 153.51 | 152.12 | 152.33 | -0.444% | 649,128 | +39.395% |
| 2025-06-03 | 150.82 | 153.45 | 150.23 | 153.01 | +1.526% | 1,067,852 | +38.775% |
| 2025-06-02 | 151.12 | 151.12 | 149.00 | 150.71 | -0.080% | 1,510,097 | +40.893% |
| 2025-05-30 | 150.95 | 151.66 | 149.98 | 150.83 | -0.606% | 840,778 | +40.781% |
| 2025-05-29 | 151.75 | 151.94 | 150.40 | 151.75 | +0.557% | 846,652 | +39.928% |
| 2025-05-28 | 152.52 | 152.86 | 150.76 | 150.91 | -1.179% | 804,023 | +40.706% |
| 2025-05-27 | 150.98 | 152.74 | 149.91 | 152.71 | +2.552% | 1,170,419 | +39.048% |
| 2025-05-23 | 146.91 | 149.36 | 146.90 | 148.91 | -0.308% | 1,236,874 | +42.596% |
| 2025-05-22 | 148.92 | 150.26 | 148.50 | 149.37 | -0.174% | 1,046,722 | +42.157% |
| 2025-05-21 | 152.42 | 152.77 | 149.43 | 149.63 | -2.926% | 779,598 | +41.910% |
| 2025-05-20 | 153.81 | 154.71 | 153.57 | 154.14 | -0.084% | 1,048,932 | +37.758% |
| 2025-05-19 | 152.77 | 154.29 | 152.47 | 154.27 | -0.445% | 989,585 | +37.642% |
| 2025-05-16 | 153.77 | 155.09 | 153.50 | 154.96 | +0.597% | 659,401 | +37.029% |
| 2025-05-15 | 152.56 | 154.14 | 152.25 | 154.04 | +0.772% | 1,176,984 | +37.847% |
| 2025-05-14 | 153.84 | 153.97 | 152.58 | 152.86 | -0.953% | 769,810 | +38.911% |
| 2025-05-13 | 155.01 | 155.10 | 153.87 | 154.33 | +0.234% | 1,369,447 | +37.588% |
| 2025-05-12 | 154.48 | 155.75 | 153.08 | 153.97 | +3.169% | 1,339,456 | +37.910% |
| 2025-05-09 | 149.41 | 149.93 | 148.55 | 149.24 | +0.087% | 1,319,429 | +42.281% |
| 2025-05-08 | 148.00 | 150.20 | 147.12 | 149.11 | +1.677% | 1,415,192 | +42.405% |
| 2025-05-07 | 147.26 | 147.73 | 145.85 | 146.65 | +0.239% | 1,091,771 | +44.794% |
| 2025-05-06 | 146.07 | 147.44 | 145.39 | 146.30 | -0.766% | 932,375 | +45.140% |
| 2025-05-05 | 147.62 | 148.71 | 147.02 | 147.43 | -0.821% | 1,506,125 | +44.028% |
| 2025-05-02 | 147.10 | 149.07 | 146.85 | 148.65 | +2.102% | 1,028,917 | +42.846% |
| 2025-05-01 | 145.44 | 146.65 | 143.78 | 145.59 | +0.546% | 780,457 | +45.848% |
| 2025-04-30 | 143.92 | 145.35 | 141.95 | 144.80 | -0.747% | 750,656 | +46.644% |
| 2025-04-29 | 145.15 | 146.50 | 143.71 | 145.89 | +0.406% | 612,069 | +45.548% |
| 2025-04-28 | 144.79 | 145.91 | 143.63 | 145.30 | +0.449% | 643,788 | +46.139% |
| 2025-04-25 | 143.96 | 144.69 | 142.92 | 144.65 | -0.193% | 392,672 | +46.796% |
| 2025-04-24 | 142.94 | 145.19 | 142.36 | 144.93 | +1.570% | 1,257,637 | +46.512% |
| 2025-04-23 | 144.86 | 146.57 | 142.26 | 142.69 | +1.012% | 1,078,891 | +48.812% |
| 2025-04-22 | 139.30 | 141.65 | 138.87 | 141.26 | +2.526% | 820,549 | +50.319% |
| 2025-04-21 | 138.88 | 139.20 | 136.28 | 137.78 | -1.635% | 1,917,533 | +54.115% |
| 2025-04-17 | 138.95 | 140.75 | 138.71 | 140.07 | +0.951% | 722,467 | +51.596% |
| 2025-04-16 | 138.99 | 139.94 | 137.18 | 138.75 | -0.416% | 1,966,359 | +53.038% |
| 2025-04-15 | 138.64 | 140.73 | 138.64 | 139.33 | +0.317% | 888,117 | +52.401% |
| 2025-04-14 | 139.57 | 139.69 | 136.45 | 138.89 | 0.000% | 963,592 | +52.884% |