IWO
iShares Russell 2000 Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 11:03:27 AM EDT
361.49USD+0.180%(+0.65)71,501
361.25Bid361.65Ask0.40SpreadPre-marketOct 5, 2026 8:23:30 AM EDT
361.37USD+0.147%(+0.53)
IWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 361.86 | 362.41 | 359.71 | 361.49 | +0.180% | 71,501 | 0.000% |
| 2026-10-02 | 362.07 | 363.97 | 360.45 | 360.84 | +0.895% | 316,589 | +0.180% |
| 2026-10-01 | 356.58 | 360.75 | 354.26 | 357.64 | +0.207% | 531,260 | +1.077% |
| 2026-09-30 | 359.07 | 360.03 | 356.64 | 356.90 | -0.118% | 379,164 | +1.286% |
| 2026-09-29 | 358.74 | 359.71 | 354.71 | 357.32 | -0.326% | 746,338 | +1.167% |
| 2026-09-28 | 357.96 | 360.42 | 356.05 | 358.49 | -0.461% | 660,932 | +0.837% |
| 2026-09-25 | 361.23 | 362.70 | 358.20 | 360.15 | -0.025% | 578,708 | +0.372% |
| 2026-09-24 | 358.95 | 360.71 | 355.75 | 360.24 | -0.042% | 1,021,446 | +0.347% |
| 2026-09-23 | 366.27 | 366.53 | 359.47 | 360.39 | -2.047% | 493,258 | +0.305% |
| 2026-09-22 | 367.99 | 369.63 | 365.78 | 367.92 | +0.759% | 403,686 | -1.748% |
| 2026-09-21 | 365.27 | 366.08 | 363.34 | 365.15 | +0.845% | 302,503 | -1.002% |
| 2026-09-18 | 363.47 | 364.20 | 359.79 | 362.09 | -0.434% | 403,510 | -0.166% |
| 2026-09-17 | 366.88 | 367.41 | 363.66 | 363.67 | +0.709% | 510,936 | -0.599% |
| 2026-09-16 | 362.27 | 364.67 | 357.25 | 361.11 | -0.028% | 396,723 | +0.105% |
| 2026-09-15 | 364.55 | 364.55 | 359.21 | 361.21 | -1.201% | 612,732 | +0.078% |
| 2026-09-14 | 364.94 | 368.29 | 364.45 | 365.60 | -0.552% | 486,596 | -1.124% |
| 2026-09-11 | 370.30 | 371.09 | 367.38 | 367.63 | +0.536% | 867,954 | -1.670% |
| 2026-09-10 | 367.41 | 369.95 | 365.51 | 365.67 | -1.423% | 252,644 | -1.143% |
| 2026-09-09 | 374.90 | 376.06 | 370.57 | 370.95 | -1.633% | 272,602 | -2.550% |
| 2026-09-08 | 376.51 | 379.24 | 375.16 | 377.11 | -0.114% | 249,128 | -4.142% |
| 2026-09-04 | 374.69 | 377.70 | 374.69 | 377.54 | +0.117% | 302,741 | -4.251% |
| 2026-09-03 | 377.44 | 377.70 | 374.15 | 377.10 | +0.531% | 394,779 | -4.139% |
| 2026-09-02 | 372.50 | 375.53 | 372.06 | 375.11 | +0.996% | 365,755 | -3.631% |
| 2026-09-01 | 373.27 | 375.04 | 370.61 | 371.41 | -1.480% | 443,412 | -2.671% |
| 2026-08-31 | 378.11 | 378.41 | 374.80 | 376.99 | -0.507% | 281,289 | -4.112% |
| 2026-08-28 | 386.14 | 386.67 | 378.80 | 378.91 | -2.065% | 381,190 | -4.597% |
| 2026-08-27 | 386.06 | 387.82 | 385.11 | 386.90 | +0.441% | 349,256 | -6.568% |
| 2026-08-26 | 383.98 | 386.64 | 383.92 | 385.20 | -0.104% | 236,142 | -6.155% |
| 2026-08-25 | 385.42 | 386.46 | 384.08 | 385.60 | +0.637% | 323,781 | -6.253% |
| 2026-08-24 | 386.21 | 386.21 | 382.44 | 383.16 | -1.087% | 573,240 | -5.656% |
| 2026-08-21 | 385.76 | 387.82 | 383.83 | 387.37 | +1.239% | 570,416 | -6.681% |
| 2026-08-20 | 386.79 | 387.69 | 381.69 | 382.63 | -1.960% | 464,668 | -5.525% |
| 2026-08-19 | 392.59 | 393.64 | 388.30 | 390.28 | +0.528% | 1,221,573 | -7.377% |
| 2026-08-18 | 391.14 | 392.83 | 388.05 | 388.23 | -1.639% | 273,566 | -6.888% |
| 2026-08-17 | 394.41 | 395.28 | 393.01 | 394.70 | -0.240% | 245,286 | -8.414% |
| 2026-08-14 | 392.58 | 395.74 | 391.51 | 395.65 | +0.751% | 284,075 | -8.634% |
| 2026-08-13 | 393.68 | 395.00 | 391.55 | 392.70 | +0.092% | 293,787 | -7.948% |
| 2026-08-12 | 392.57 | 393.38 | 390.16 | 392.34 | +0.799% | 245,725 | -7.863% |
| 2026-08-11 | 389.49 | 390.76 | 388.62 | 389.23 | +0.312% | 135,314 | -7.127% |
| 2026-08-10 | 388.80 | 390.35 | 387.01 | 388.02 | -0.548% | 263,764 | -6.837% |
| 2026-08-07 | 388.35 | 390.22 | 386.63 | 390.16 | +1.527% | 203,393 | -7.348% |
| 2026-08-06 | 384.64 | 388.87 | 383.44 | 384.29 | -0.631% | 412,611 | -5.933% |
| 2026-08-05 | 389.08 | 391.47 | 386.41 | 386.73 | -0.417% | 555,978 | -6.527% |
| 2026-08-04 | 381.30 | 389.31 | 381.26 | 388.35 | +2.676% | 449,465 | -6.916% |
| 2026-08-03 | 372.45 | 379.00 | 371.24 | 378.23 | +2.040% | 688,293 | -4.426% |
| 2026-07-31 | 374.87 | 375.42 | 366.03 | 370.67 | -0.752% | 776,544 | -2.477% |
| 2026-07-30 | 369.26 | 373.84 | 366.85 | 373.48 | +2.689% | 295,794 | -3.210% |
| 2026-07-29 | 370.47 | 372.10 | 363.07 | 363.70 | -2.144% | 516,888 | -0.608% |
| 2026-07-28 | 372.56 | 372.56 | 365.82 | 371.67 | -0.501% | 276,750 | -2.739% |
| 2026-07-27 | 374.52 | 377.64 | 369.74 | 373.54 | +0.894% | 658,110 | -3.226% |
| 2026-07-24 | 375.78 | 376.09 | 369.64 | 370.23 | -1.013% | 458,291 | -2.361% |
| 2026-07-23 | 372.37 | 376.17 | 371.42 | 374.02 | -0.574% | 416,186 | -3.350% |
| 2026-07-22 | 379.33 | 380.51 | 375.79 | 376.18 | -1.413% | 254,423 | -3.905% |
| 2026-07-21 | 376.14 | 381.90 | 375.46 | 381.57 | +2.000% | 346,411 | -5.262% |
| 2026-07-20 | 377.96 | 379.74 | 373.94 | 374.09 | -0.698% | 536,965 | -3.368% |
| 2026-07-17 | 369.77 | 379.04 | 369.77 | 376.72 | -0.119% | 356,115 | -4.043% |
| 2026-07-16 | 380.10 | 383.08 | 375.25 | 377.17 | -1.401% | 452,338 | -4.157% |
| 2026-07-15 | 382.85 | 383.99 | 379.02 | 382.53 | +0.149% | 234,886 | -5.500% |
| 2026-07-14 | 382.18 | 383.46 | 379.85 | 381.96 | +0.789% | 396,752 | -5.359% |
| 2026-07-13 | 382.37 | 383.12 | 377.70 | 378.97 | -1.484% | 365,803 | -4.613% |
| 2026-07-10 | 389.28 | 389.67 | 381.23 | 384.68 | -1.070% | 314,705 | -6.028% |
| 2026-07-09 | 385.15 | 389.75 | 385.15 | 388.84 | +1.620% | 200,072 | -7.034% |
| 2026-07-08 | 382.01 | 384.79 | 377.50 | 382.64 | -0.791% | 630,417 | -5.527% |
| 2026-07-07 | 389.30 | 390.87 | 382.08 | 385.69 | -1.103% | 469,710 | -6.274% |
| 2026-07-06 | 388.03 | 392.84 | 387.64 | 389.99 | +0.830% | 236,107 | -7.308% |
| 2026-07-02 | 392.31 | 394.63 | 382.98 | 386.78 | -1.105% | 1,194,139 | -6.539% |
| 2026-07-01 | 392.60 | 396.31 | 390.75 | 391.10 | -0.726% | 385,294 | -7.571% |
| 2026-06-30 | 390.28 | 394.50 | 388.67 | 393.96 | +0.951% | 734,077 | -8.242% |
| 2026-06-29 | 388.81 | 390.66 | 382.78 | 390.25 | +0.500% | 600,827 | -7.370% |
| 2026-06-26 | 387.70 | 392.54 | 386.28 | 388.31 | -0.921% | 836,488 | -6.907% |
| 2026-06-25 | 394.01 | 396.69 | 388.60 | 391.92 | +0.748% | 463,915 | -7.764% |
| 2026-06-24 | 388.53 | 394.68 | 386.79 | 389.01 | +0.343% | 688,516 | -7.074% |
| 2026-06-23 | 384.22 | 391.76 | 384.10 | 387.68 | -1.567% | 414,457 | -6.756% |
| 2026-06-22 | 391.10 | 395.32 | 389.93 | 393.85 | +1.236% | 377,189 | -8.216% |
| 2026-06-18 | 386.80 | 389.84 | 382.19 | 389.04 | +2.374% | 613,585 | -7.082% |
| 2026-06-17 | 382.27 | 387.83 | 378.85 | 380.02 | -0.364% | 670,326 | -4.876% |
| 2026-06-16 | 386.42 | 388.24 | 380.83 | 381.41 | -1.233% | 308,187 | -5.223% |
| 2026-06-15 | 387.24 | 389.21 | 385.06 | 386.17 | +1.519% | 261,224 | -6.391% |
| 2026-06-12 | 379.94 | 384.63 | 376.91 | 380.39 | +0.656% | 275,001 | -4.969% |
| 2026-06-11 | 368.64 | 379.01 | 367.46 | 377.91 | +3.477% | 388,318 | -4.345% |
| 2026-06-10 | 368.81 | 376.54 | 364.42 | 365.21 | -1.457% | 388,965 | -1.019% |
| 2026-06-09 | 373.50 | 379.53 | 358.08 | 370.61 | +0.252% | 610,595 | -2.461% |
| 2026-06-08 | 372.04 | 373.78 | 368.45 | 369.68 | +0.931% | 346,476 | -2.215% |
| 2026-06-05 | 378.19 | 378.20 | 363.96 | 366.27 | -4.343% | 618,878 | -1.305% |
| 2026-06-04 | 376.31 | 384.50 | 374.63 | 382.90 | +1.568% | 265,378 | -5.592% |
| 2026-06-03 | 380.37 | 380.66 | 374.26 | 376.99 | -1.412% | 514,079 | -4.112% |
| 2026-06-02 | 378.43 | 382.53 | 378.18 | 382.39 | +0.788% | 551,154 | -5.466% |
| 2026-06-01 | 378.31 | 381.96 | 375.00 | 379.40 | -0.360% | 626,433 | -4.721% |
| 2026-05-29 | 382.40 | 382.97 | 376.79 | 380.77 | -0.525% | 488,106 | -5.063% |
| 2026-05-28 | 379.15 | 383.95 | 376.66 | 382.78 | +0.766% | 270,286 | -5.562% |
| 2026-05-27 | 381.03 | 381.66 | 377.48 | 379.87 | +0.047% | 500,589 | -4.838% |
| 2026-05-26 | 377.76 | 380.25 | 375.72 | 379.69 | +1.974% | 360,640 | -4.793% |
| 2026-05-22 | 370.70 | 374.30 | 370.40 | 372.34 | +1.163% | 303,013 | -2.914% |
| 2026-05-21 | 361.14 | 369.88 | 359.97 | 368.06 | +1.346% | 381,996 | -1.785% |
| 2026-05-20 | 355.69 | 363.46 | 353.54 | 363.17 | +2.814% | 349,683 | -0.463% |
| 2026-05-19 | 353.80 | 356.24 | 349.29 | 353.23 | -1.217% | 492,107 | +2.338% |
| 2026-05-18 | 363.72 | 363.72 | 354.20 | 357.58 | -1.289% | 434,832 | +1.093% |
| 2026-05-15 | 365.73 | 365.76 | 361.71 | 362.25 | -2.684% | 253,437 | -0.210% |
| 2026-05-14 | 370.43 | 373.62 | 367.55 | 372.24 | +0.802% | 253,027 | -2.888% |
| 2026-05-13 | 369.62 | 371.02 | 364.10 | 369.28 | +0.190% | 240,961 | -2.110% |
| 2026-05-12 | 370.17 | 370.21 | 361.76 | 368.58 | -1.135% | 234,279 | -1.924% |
| 2026-05-11 | 369.59 | 374.73 | 369.59 | 372.81 | +1.035% | 336,744 | -3.036% |
| 2026-05-08 | 369.81 | 370.12 | 366.58 | 368.99 | +0.657% | 187,707 | -2.033% |
| 2026-05-07 | 375.38 | 375.69 | 365.03 | 366.58 | -2.021% | 275,837 | -1.389% |
| 2026-05-06 | 371.40 | 374.54 | 368.26 | 374.14 | +1.610% | 427,315 | -3.381% |
| 2026-05-05 | 365.27 | 368.54 | 364.45 | 368.21 | +1.851% | 183,523 | -1.825% |
| 2026-05-04 | 362.53 | 365.68 | 358.59 | 361.52 | -0.259% | 364,393 | -0.008% |
| 2026-05-01 | 360.56 | 363.03 | 358.21 | 362.46 | +0.717% | 256,311 | -0.268% |
| 2026-04-30 | 353.89 | 360.19 | 350.90 | 359.88 | +2.434% | 310,958 | +0.447% |
| 2026-04-29 | 353.13 | 353.13 | 348.25 | 351.33 | -0.048% | 349,922 | +2.892% |
| 2026-04-28 | 354.85 | 356.81 | 349.58 | 351.50 | -1.769% | 253,232 | +2.842% |
| 2026-04-27 | 358.31 | 358.95 | 355.96 | 357.83 | -0.103% | 659,953 | +1.023% |
| 2026-04-24 | 358.13 | 360.17 | 354.24 | 358.20 | +0.629% | 281,412 | +0.918% |
| 2026-04-23 | 358.66 | 359.98 | 350.75 | 355.96 | -0.720% | 497,795 | +1.554% |
| 2026-04-22 | 359.76 | 361.01 | 356.00 | 358.54 | +0.886% | 363,578 | +0.823% |
| 2026-04-21 | 360.24 | 363.13 | 354.36 | 355.39 | -0.926% | 459,376 | +1.716% |
| 2026-04-20 | 355.17 | 359.05 | 354.93 | 358.71 | +0.662% | 337,384 | +0.775% |
| 2026-04-17 | 354.15 | 358.67 | 353.61 | 356.35 | +2.203% | 573,929 | +1.442% |
| 2026-04-16 | 348.64 | 349.42 | 345.80 | 348.67 | +0.198% | 382,576 | +3.677% |
| 2026-04-15 | 346.31 | 348.35 | 344.93 | 347.98 | +0.607% | 461,801 | +3.882% |
| 2026-04-14 | 343.14 | 346.77 | 342.12 | 345.88 | +2.060% | 377,450 | +4.513% |
| 2026-04-13 | 330.67 | 339.24 | 330.42 | 338.90 | +2.118% | 684,599 | +6.666% |
| 2026-04-10 | 333.57 | 334.13 | 330.73 | 331.87 | -0.255% | 248,038 | +8.925% |
| 2026-04-09 | 329.27 | 334.09 | 328.75 | 332.72 | +0.504% | 306,382 | +8.647% |
| 2026-04-08 | 333.36 | 334.98 | 328.60 | 331.05 | +3.385% | 718,414 | +9.195% |
| 2026-04-07 | 318.42 | 321.02 | 315.20 | 320.21 | +0.163% | 470,144 | +12.892% |
| 2026-04-06 | 318.09 | 320.77 | 317.20 | 319.69 | +0.418% | 477,181 | +13.075% |
| 2026-04-02 | 308.72 | 320.43 | 308.37 | 318.36 | +0.696% | 337,440 | +13.548% |
| 2026-04-01 | 317.40 | 320.52 | 315.58 | 316.16 | +0.749% | 940,341 | +14.338% |
| 2026-03-31 | 306.03 | 315.10 | 305.30 | 313.81 | +4.249% | 629,224 | +15.194% |
| 2026-03-30 | 309.67 | 309.67 | 299.64 | 301.02 | -2.066% | 643,641 | +20.088% |
| 2026-03-27 | 311.87 | 312.15 | 306.33 | 307.37 | -2.012% | 455,828 | +17.607% |
| 2026-03-26 | 316.59 | 320.13 | 313.17 | 313.68 | -2.353% | 346,443 | +15.242% |
| 2026-03-25 | 321.56 | 323.39 | 318.29 | 321.24 | +1.318% | 467,131 | +12.530% |
| 2026-03-24 | 313.64 | 318.68 | 311.75 | 317.06 | +0.180% | 506,280 | +14.013% |
| 2026-03-23 | 315.82 | 321.80 | 314.48 | 316.49 | +2.242% | 911,354 | +14.218% |
| 2026-03-20 | 317.30 | 317.71 | 307.38 | 309.55 | -2.599% | 669,210 | +16.779% |
| 2026-03-19 | 311.59 | 321.19 | 310.52 | 317.81 | +0.710% | 347,995 | +13.744% |
| 2026-03-18 | 319.26 | 320.35 | 315.34 | 315.57 | -1.692% | 591,325 | +14.551% |
| 2026-03-17 | 320.16 | 322.96 | 319.08 | 321.00 | +0.719% | 248,948 | +12.614% |
| 2026-03-16 | 319.51 | 321.94 | 317.54 | 318.71 | +1.120% | 476,981 | +13.423% |
| 2026-03-13 | 318.75 | 321.32 | 313.85 | 315.18 | -0.401% | 321,162 | +14.693% |
| 2026-03-12 | 320.31 | 320.70 | 315.58 | 316.45 | -2.592% | 932,644 | +14.233% |
| 2026-03-11 | 323.84 | 326.72 | 321.95 | 324.87 | -0.108% | 409,228 | +11.272% |
| 2026-03-10 | 325.11 | 330.94 | 324.08 | 325.22 | -0.071% | 515,257 | +11.152% |
| 2026-03-09 | 315.96 | 326.73 | 312.58 | 325.45 | +1.589% | 836,013 | +11.074% |
| 2026-03-06 | 321.70 | 324.85 | 319.20 | 320.36 | -2.493% | 546,613 | +12.839% |
| 2026-03-05 | 331.99 | 334.03 | 324.53 | 328.55 | -1.902% | 564,558 | +10.026% |
| 2026-03-04 | 334.68 | 336.57 | 330.89 | 334.92 | +1.038% | 568,039 | +7.933% |
| 2026-03-03 | 329.03 | 334.35 | 323.83 | 331.48 | -2.077% | 688,775 | +9.053% |
| 2026-03-02 | 330.00 | 339.15 | 330.00 | 338.51 | +0.972% | 798,579 | +6.789% |
| 2026-02-27 | 335.03 | 336.47 | 332.53 | 335.25 | -1.588% | 593,703 | +7.827% |
| 2026-02-26 | 339.89 | 341.25 | 335.14 | 340.66 | +0.534% | 467,530 | +6.115% |
| 2026-02-25 | 339.92 | 340.37 | 336.89 | 338.85 | +0.415% | 506,443 | +6.681% |
| 2026-02-24 | 332.37 | 338.47 | 331.72 | 337.45 | +1.373% | 380,658 | +7.124% |
| 2026-02-23 | 335.12 | 336.52 | 329.24 | 332.88 | -1.243% | 250,924 | +8.595% |
| 2026-02-20 | 336.27 | 342.11 | 334.57 | 337.07 | -0.337% | 461,072 | +7.245% |
| 2026-02-19 | 335.21 | 338.44 | 333.49 | 338.21 | +0.228% | 269,983 | +6.883% |
| 2026-02-18 | 335.54 | 341.43 | 333.98 | 337.44 | +0.647% | 243,399 | +7.127% |
| 2026-02-17 | 333.45 | 337.36 | 329.56 | 335.27 | +0.152% | 366,822 | +7.821% |
| 2026-02-13 | 332.24 | 338.35 | 329.76 | 334.76 | +1.099% | 297,449 | +7.985% |
| 2026-02-12 | 342.10 | 342.42 | 330.34 | 331.12 | -2.345% | 534,766 | +9.172% |
| 2026-02-11 | 344.60 | 344.84 | 334.06 | 339.07 | -0.648% | 352,245 | +6.612% |
| 2026-02-10 | 343.83 | 345.21 | 341.01 | 341.28 | -0.432% | 324,971 | +5.922% |
| 2026-02-09 | 339.28 | 343.82 | 337.37 | 342.76 | +0.966% | 241,187 | +5.464% |
| 2026-02-06 | 332.59 | 340.20 | 331.80 | 339.48 | +4.231% | 328,079 | +6.483% |
| 2026-02-05 | 329.66 | 334.87 | 324.21 | 325.70 | -1.895% | 649,956 | +10.989% |
| 2026-02-04 | 339.76 | 339.91 | 326.82 | 331.99 | -1.932% | 753,970 | +8.886% |
| 2026-02-03 | 340.57 | 342.60 | 332.04 | 338.53 | -0.274% | 842,885 | +6.782% |
| 2026-02-02 | 335.06 | 341.68 | 334.87 | 339.46 | +0.931% | 514,310 | +6.490% |
| 2026-01-30 | 339.89 | 342.95 | 334.82 | 336.33 | -1.887% | 720,273 | +7.481% |
| 2026-01-29 | 344.81 | 345.62 | 337.32 | 342.80 | -0.485% | 835,783 | +5.452% |
| 2026-01-28 | 348.50 | 348.99 | 343.50 | 344.47 | -0.474% | 279,132 | +4.941% |
| 2026-01-27 | 345.59 | 346.38 | 343.33 | 346.11 | +0.084% | 167,764 | +4.444% |
| 2026-01-26 | 346.76 | 349.45 | 345.06 | 345.82 | -0.271% | 332,037 | +4.531% |
| 2026-01-23 | 352.72 | 352.72 | 345.97 | 346.76 | -1.962% | 356,695 | +4.248% |
| 2026-01-22 | 353.98 | 355.34 | 352.43 | 353.70 | +0.867% | 409,216 | +2.202% |
| 2026-01-21 | 348.56 | 351.96 | 343.73 | 350.66 | +1.455% | 347,982 | +3.088% |
| 2026-01-20 | 342.94 | 349.38 | 342.94 | 345.63 | -1.096% | 560,104 | +4.589% |
| 2026-01-16 | 349.15 | 351.77 | 347.74 | 349.46 | +0.359% | 305,051 | +3.442% |
| 2026-01-15 | 347.24 | 351.26 | 346.85 | 348.21 | +0.787% | 1,133,790 | +3.814% |
| 2026-01-14 | 342.98 | 345.75 | 340.79 | 345.49 | +0.442% | 369,640 | +4.631% |
| 2026-01-13 | 346.10 | 346.45 | 342.47 | 343.97 | -0.160% | 515,036 | +5.093% |
| 2026-01-12 | 341.25 | 345.05 | 339.50 | 344.52 | +0.625% | 810,537 | +4.926% |
| 2026-01-09 | 340.62 | 344.31 | 339.68 | 342.38 | +0.943% | 776,409 | +5.582% |
| 2026-01-08 | 336.48 | 340.22 | 335.88 | 339.18 | +0.752% | 529,134 | +6.578% |
| 2026-01-07 | 337.76 | 337.98 | 334.63 | 336.65 | -0.207% | 909,245 | +7.379% |
| 2026-01-06 | 333.00 | 337.44 | 331.56 | 337.35 | +1.197% | 2,040,950 | +7.156% |
| 2026-01-05 | 329.47 | 333.89 | 328.87 | 333.36 | +1.908% | 838,485 | +8.438% |
| 2026-01-02 | 325.81 | 327.29 | 322.87 | 327.12 | +1.272% | 516,922 | +10.507% |
| 2025-12-31 | 325.95 | 326.00 | 322.91 | 323.01 | -0.841% | 297,762 | +11.913% |
| 2025-12-30 | 328.47 | 328.72 | 325.50 | 325.75 | -0.819% | 202,150 | +10.972% |
| 2025-12-29 | 328.88 | 330.76 | 327.64 | 328.44 | -0.791% | 617,090 | +10.063% |
| 2025-12-26 | 333.21 | 333.23 | 329.31 | 331.06 | -0.583% | 412,102 | +9.192% |
| 2025-12-24 | 332.13 | 333.30 | 331.05 | 333.00 | +0.184% | 121,157 | +8.556% |
| 2025-12-23 | 332.68 | 334.00 | 331.15 | 332.39 | -0.646% | 637,233 | +8.755% |
| 2025-12-22 | 331.93 | 336.61 | 331.33 | 334.55 | +1.499% | 436,727 | +8.053% |
| 2025-12-19 | 324.93 | 330.05 | 324.93 | 329.61 | +1.644% | 454,074 | +9.672% |
| 2025-12-18 | 326.14 | 328.18 | 323.58 | 324.28 | +0.786% | 362,989 | +11.475% |
| 2025-12-17 | 327.88 | 329.90 | 321.07 | 321.75 | -1.747% | 347,664 | +12.351% |
| 2025-12-16 | 326.74 | 329.86 | 324.96 | 327.47 | -0.477% | 343,806 | +10.389% |
| 2025-12-15 | 334.76 | 334.96 | 328.69 | 329.04 | -1.165% | 413,283 | +9.862% |
| 2025-12-12 | 338.97 | 339.23 | 331.66 | 332.92 | -1.889% | 329,777 | +8.582% |
| 2025-12-11 | 334.59 | 339.82 | 333.48 | 339.33 | +1.462% | 411,263 | +6.531% |
| 2025-12-10 | 331.13 | 336.85 | 329.72 | 334.44 | +0.838% | 606,646 | +8.088% |
| 2025-12-09 | 330.47 | 333.95 | 330.47 | 331.66 | +0.060% | 230,085 | +8.994% |
| 2025-12-08 | 334.02 | 334.29 | 330.28 | 331.46 | +0.094% | 453,054 | +9.060% |
| 2025-12-05 | 332.72 | 333.63 | 330.15 | 331.15 | -0.600% | 812,102 | +9.162% |
| 2025-12-04 | 327.74 | 334.19 | 327.35 | 333.15 | +1.428% | 306,319 | +8.507% |
| 2025-12-03 | 323.50 | 328.64 | 322.53 | 328.46 | +1.807% | 202,543 | +10.056% |
| 2025-12-02 | 324.66 | 326.78 | 322.27 | 322.63 | +0.109% | 408,839 | +12.045% |
| 2025-12-01 | 323.83 | 325.62 | 322.00 | 322.28 | -1.780% | 449,238 | +12.166% |
| 2025-11-28 | 327.14 | 328.38 | 325.80 | 328.12 | +0.737% | 207,557 | +10.170% |
| 2025-11-26 | 323.52 | 327.79 | 322.47 | 325.72 | +1.008% | 363,815 | +10.982% |
| 2025-11-25 | 317.24 | 323.16 | 315.18 | 322.47 | +2.022% | 382,332 | +12.100% |
| 2025-11-24 | 309.78 | 316.96 | 309.06 | 316.08 | +2.450% | 595,614 | +14.367% |
| 2025-11-21 | 301.46 | 310.83 | 299.98 | 308.52 | +2.604% | 456,530 | +17.169% |
| 2025-11-20 | 314.34 | 316.26 | 300.37 | 300.69 | -2.364% | 710,874 | +20.220% |
| 2025-11-19 | 308.47 | 312.19 | 306.47 | 307.97 | +0.329% | 479,861 | +17.378% |
| 2025-11-18 | 303.93 | 309.44 | 303.28 | 306.96 | +0.124% | 480,419 | +17.765% |
| 2025-11-17 | 310.47 | 313.13 | 304.65 | 306.58 | -1.775% | 539,994 | +17.910% |
| 2025-11-14 | 304.72 | 314.64 | 304.58 | 312.12 | +0.441% | 444,732 | +15.818% |
| 2025-11-13 | 320.31 | 320.38 | 309.88 | 310.75 | -3.739% | 430,199 | +16.328% |
| 2025-11-12 | 325.44 | 326.91 | 322.36 | 322.82 | -0.407% | 297,129 | +11.979% |
| 2025-11-11 | 323.18 | 325.07 | 321.80 | 324.14 | -0.252% | 195,772 | +11.523% |
| 2025-11-10 | 325.91 | 326.70 | 322.23 | 324.96 | +1.221% | 314,914 | +11.241% |
| 2025-11-07 | 316.41 | 321.07 | 312.04 | 321.04 | +0.356% | 520,976 | +12.600% |
| 2025-11-06 | 327.01 | 327.01 | 319.18 | 319.90 | -2.141% | 492,287 | +13.001% |
| 2025-11-05 | 323.26 | 328.42 | 322.51 | 326.90 | +1.781% | 301,924 | +10.581% |
| 2025-11-04 | 323.07 | 326.51 | 321.06 | 321.18 | -2.231% | 271,955 | +12.551% |
| 2025-11-03 | 330.37 | 330.51 | 324.65 | 328.51 | -0.659% | 359,469 | +10.039% |
| 2025-10-31 | 328.45 | 331.35 | 326.73 | 330.69 | +1.014% | 358,914 | +9.314% |
| 2025-10-30 | 328.61 | 332.42 | 327.31 | 327.37 | -1.058% | 339,662 | +10.422% |
| 2025-10-29 | 332.06 | 335.88 | 327.97 | 330.87 | -0.280% | 417,800 | +9.254% |
| 2025-10-28 | 333.32 | 334.97 | 331.17 | 331.80 | -0.554% | 346,260 | +8.948% |
| 2025-10-27 | 335.87 | 336.29 | 332.64 | 333.65 | +0.600% | 340,325 | +8.344% |
| 2025-10-24 | 332.67 | 334.17 | 331.48 | 331.66 | +1.369% | 389,902 | +8.994% |
| 2025-10-23 | 323.41 | 328.18 | 323.41 | 327.18 | +1.527% | 343,104 | +10.487% |
| 2025-10-22 | 327.65 | 328.17 | 318.22 | 322.26 | -2.058% | 741,153 | +12.173% |
| 2025-10-21 | 329.05 | 330.40 | 326.37 | 329.03 | -0.394% | 484,618 | +9.865% |
| 2025-10-20 | 329.40 | 331.19 | 327.98 | 330.33 | +1.944% | 264,434 | +9.433% |
| 2025-10-17 | 324.76 | 327.19 | 320.98 | 324.03 | -1.171% | 382,691 | +11.561% |
| 2025-10-16 | 335.88 | 336.53 | 326.50 | 327.87 | -2.128% | 718,497 | +10.254% |
| 2025-10-15 | 334.22 | 337.26 | 329.65 | 335.00 | +1.411% | 565,053 | +7.907% |
| 2025-10-14 | 322.58 | 333.28 | 320.51 | 330.34 | +0.870% | 513,026 | +9.430% |
| 2025-10-13 | 323.65 | 327.75 | 323.05 | 327.49 | +3.202% | 233,542 | +10.382% |
| 2025-10-10 | 327.67 | 328.73 | 316.84 | 317.33 | -2.880% | 560,534 | +13.916% |
| 2025-10-09 | 327.73 | 329.04 | 325.01 | 326.74 | -0.375% | 248,446 | +10.635% |
| 2025-10-08 | 325.60 | 328.36 | 324.01 | 327.97 | +1.154% | 476,518 | +10.220% |
| 2025-10-07 | 328.42 | 328.77 | 321.80 | 324.23 | -1.071% | 495,773 | +11.492% |
| 2025-10-06 | 327.99 | 329.27 | 325.88 | 327.74 | +0.701% | 434,040 | +10.298% |
| 2025-10-03 | 325.13 | 328.69 | 324.32 | 325.46 | +0.606% | 796,952 | +11.070% |
| 2025-10-02 | 321.28 | 323.62 | 319.78 | 323.50 | +1.078% | 289,458 | +11.743% |
| 2025-10-01 | 317.99 | 320.87 | 317.99 | 320.05 | +0.003% | 491,278 | +12.948% |
| 2025-09-30 | 318.94 | 320.50 | 316.73 | 320.04 | +0.053% | 629,503 | +12.952% |
| 2025-09-29 | 321.91 | 321.91 | 318.95 | 319.87 | +0.213% | 536,207 | +13.012% |
| 2025-09-26 | 317.03 | 319.26 | 315.99 | 319.19 | +0.971% | 497,448 | +13.252% |
| 2025-09-25 | 314.66 | 316.97 | 312.67 | 316.12 | -1.021% | 632,501 | +14.352% |
| 2025-09-24 | 324.09 | 324.44 | 319.14 | 319.38 | -1.447% | 510,769 | +13.185% |
| 2025-09-23 | 326.04 | 327.85 | 323.13 | 324.07 | -0.271% | 496,234 | +11.547% |
| 2025-09-22 | 321.25 | 325.58 | 319.55 | 324.95 | +0.788% | 352,815 | +11.245% |
| 2025-09-19 | 324.90 | 324.91 | 321.62 | 322.41 | -0.445% | 357,662 | +12.121% |
| 2025-09-18 | 318.24 | 324.18 | 317.52 | 323.85 | +2.806% | 377,020 | +11.623% |
| 2025-09-17 | 314.90 | 321.02 | 312.24 | 315.01 | +0.283% | 430,137 | +14.755% |
| 2025-09-16 | 313.99 | 314.31 | 311.50 | 314.12 | -0.080% | 241,333 | +15.080% |
| 2025-09-15 | 314.43 | 315.49 | 313.53 | 314.37 | +0.479% | 603,421 | +14.989% |
| 2025-09-12 | 315.56 | 315.56 | 312.67 | 312.87 | -0.900% | 277,730 | +15.540% |
| 2025-09-11 | 310.58 | 316.01 | 309.86 | 315.71 | +1.944% | 276,284 | +14.501% |
| 2025-09-10 | 312.30 | 312.84 | 308.35 | 309.69 | -0.364% | 260,744 | +16.726% |
| 2025-09-09 | 311.66 | 311.70 | 307.98 | 310.82 | -0.397% | 189,746 | +16.302% |
| 2025-09-08 | 311.64 | 312.29 | 309.79 | 312.06 | +0.396% | 190,115 | +15.840% |
| 2025-09-05 | 311.01 | 313.15 | 306.62 | 310.83 | +0.553% | 290,705 | +16.298% |
| 2025-09-04 | 305.89 | 309.35 | 305.35 | 309.12 | +1.172% | 304,829 | +16.942% |
| 2025-09-03 | 305.82 | 307.54 | 304.01 | 305.54 | -0.118% | 206,114 | +18.312% |
| 2025-09-02 | 303.15 | 306.58 | 302.32 | 305.90 | -0.585% | 449,302 | +18.173% |
| 2025-08-29 | 310.74 | 310.89 | 306.48 | 307.70 | -0.844% | 214,798 | +17.481% |
| 2025-08-28 | 309.92 | 310.69 | 309.00 | 310.32 | +0.561% | 240,530 | +16.489% |
| 2025-08-27 | 306.60 | 309.00 | 306.07 | 308.59 | +0.626% | 235,914 | +17.142% |
| 2025-08-26 | 304.04 | 307.27 | 304.00 | 306.67 | +0.872% | 240,343 | +17.876% |
| 2025-08-25 | 306.42 | 307.12 | 303.92 | 304.02 | -1.061% | 291,986 | +18.903% |
| 2025-08-22 | 298.51 | 308.67 | 298.10 | 307.28 | +3.419% | 504,046 | +17.642% |
| 2025-08-21 | 294.95 | 297.42 | 293.95 | 297.12 | +0.507% | 136,063 | +21.665% |
| 2025-08-20 | 295.70 | 296.38 | 292.31 | 295.62 | -0.330% | 140,887 | +22.282% |
| 2025-08-19 | 300.68 | 300.68 | 295.90 | 296.60 | -1.400% | 233,471 | +21.878% |
| 2025-08-18 | 299.52 | 301.36 | 299.52 | 300.81 | +0.484% | 182,729 | +20.172% |
| 2025-08-15 | 301.60 | 301.60 | 297.74 | 299.36 | -0.363% | 437,718 | +20.754% |
| 2025-08-14 | 301.32 | 302.02 | 298.08 | 300.45 | -1.430% | 277,182 | +20.316% |
| 2025-08-13 | 301.61 | 305.00 | 300.52 | 304.81 | +1.759% | 291,720 | +18.595% |
| 2025-08-12 | 293.47 | 299.97 | 292.57 | 299.54 | +2.677% | 375,158 | +20.682% |
| 2025-08-11 | 291.62 | 293.49 | 290.99 | 291.73 | +0.065% | 368,738 | +23.913% |
| 2025-08-08 | 293.02 | 293.14 | 290.77 | 291.54 | +0.165% | 359,631 | +23.993% |
| 2025-08-07 | 294.86 | 294.86 | 288.16 | 291.06 | -0.260% | 298,912 | +24.198% |
| 2025-08-06 | 292.67 | 292.67 | 289.70 | 291.82 | -0.396% | 392,491 | +23.874% |
| 2025-08-05 | 293.49 | 294.42 | 289.96 | 292.98 | +0.459% | 360,220 | +23.384% |
| 2025-08-04 | 287.73 | 291.77 | 286.69 | 291.64 | +2.528% | 348,210 | +23.951% |
| 2025-08-01 | 286.07 | 287.10 | 280.35 | 284.45 | -1.965% | 369,883 | +27.084% |
| 2025-07-31 | 292.28 | 294.37 | 289.85 | 290.15 | -0.942% | 382,263 | +24.587% |
| 2025-07-30 | 293.63 | 296.59 | 290.66 | 292.91 | +0.329% | 333,411 | +23.413% |
| 2025-07-29 | 296.22 | 296.26 | 291.30 | 291.95 | -0.670% | 303,655 | +23.819% |
| 2025-07-28 | 295.61 | 296.06 | 293.21 | 293.92 | -0.027% | 314,569 | +22.989% |
| 2025-07-25 | 293.59 | 294.50 | 292.12 | 294.00 | +0.420% | 218,206 | +22.956% |
| 2025-07-24 | 295.45 | 295.45 | 292.49 | 292.77 | -1.145% | 382,576 | +23.472% |
| 2025-07-23 | 293.29 | 296.25 | 292.70 | 296.16 | +1.766% | 360,245 | +22.059% |
| 2025-07-22 | 290.01 | 291.67 | 287.37 | 291.02 | +0.189% | 191,339 | +24.215% |
| 2025-07-21 | 294.01 | 294.88 | 290.34 | 290.47 | -0.782% | 345,053 | +24.450% |
| 2025-07-18 | 296.60 | 296.67 | 292.38 | 292.76 | -0.712% | 266,187 | +23.477% |
| 2025-07-17 | 291.37 | 295.19 | 290.56 | 294.86 | +1.389% | 835,559 | +22.597% |
| 2025-07-16 | 288.66 | 291.07 | 284.90 | 290.82 | +1.310% | 390,957 | +24.300% |
| 2025-07-15 | 293.34 | 293.34 | 286.96 | 287.06 | -1.466% | 639,806 | +25.928% |
| 2025-07-14 | 287.79 | 291.69 | 287.63 | 291.33 | +0.928% | 417,014 | +24.083% |
| 2025-07-11 | 291.01 | 291.87 | 288.27 | 288.65 | -1.569% | 297,257 | +25.235% |
| 2025-07-10 | 292.50 | 295.00 | 291.43 | 293.25 | +0.106% | 348,388 | +23.270% |
| 2025-07-09 | 291.02 | 292.94 | 289.14 | 292.94 | +1.318% | 243,825 | +23.401% |
| 2025-07-08 | 289.55 | 290.24 | 288.00 | 289.13 | +0.462% | 443,373 | +25.027% |
| 2025-07-07 | 289.95 | 291.03 | 286.03 | 287.80 | -1.455% | 354,640 | +25.605% |
| 2025-07-03 | 290.00 | 292.05 | 289.83 | 292.05 | +1.220% | 353,341 | +23.777% |
| 2025-07-02 | 285.33 | 288.66 | 284.12 | 288.53 | +1.157% | 329,928 | +25.287% |
| 2025-07-01 | 283.99 | 288.46 | 282.45 | 285.23 | -0.220% | 471,148 | +26.736% |
| 2025-06-30 | 286.63 | 286.85 | 285.17 | 285.86 | +0.298% | 342,105 | +26.457% |
| 2025-06-27 | 286.00 | 287.54 | 282.80 | 285.01 | +0.144% | 708,406 | +26.834% |
| 2025-06-26 | 281.47 | 284.87 | 281.10 | 284.60 | +1.607% | 253,509 | +27.017% |
| 2025-06-25 | 284.26 | 284.35 | 279.95 | 280.10 | -1.234% | 260,486 | +29.057% |
| 2025-06-24 | 281.16 | 283.99 | 279.98 | 283.60 | +1.682% | 228,379 | +27.465% |
| 2025-06-23 | 274.87 | 278.91 | 272.16 | 278.91 | +0.999% | 460,331 | +29.608% |
| 2025-06-20 | 278.73 | 279.12 | 275.05 | 276.15 | -0.249% | 262,822 | +30.903% |
| 2025-06-18 | 275.40 | 279.13 | 274.68 | 276.84 | +0.552% | 463,335 | +30.577% |
| 2025-06-17 | 276.28 | 278.22 | 275.30 | 275.32 | -1.081% | 265,978 | +31.298% |
| 2025-06-16 | 277.52 | 279.86 | 276.70 | 278.33 | +1.222% | 464,471 | +29.878% |
| 2025-06-13 | 276.25 | 278.81 | 274.25 | 274.97 | -1.982% | 457,486 | +31.465% |
| 2025-06-12 | 279.81 | 281.24 | 279.26 | 280.53 | -0.507% | 253,619 | +28.860% |
| 2025-06-11 | 284.70 | 285.11 | 281.41 | 281.96 | -0.265% | 333,329 | +28.206% |
| 2025-06-10 | 283.53 | 284.62 | 281.83 | 282.71 | +0.291% | 359,625 | +27.866% |
| 2025-06-09 | 283.56 | 283.74 | 281.23 | 281.89 | +0.467% | 304,581 | +28.238% |
| 2025-06-06 | 280.28 | 281.19 | 279.05 | 280.58 | +1.582% | 305,707 | +28.837% |
| 2025-06-05 | 276.19 | 278.20 | 274.15 | 276.21 | +0.149% | 569,468 | +30.875% |
| 2025-06-04 | 276.29 | 277.73 | 275.14 | 275.80 | -0.192% | 194,215 | +31.070% |
| 2025-06-03 | 272.87 | 276.97 | 272.05 | 276.33 | +1.697% | 454,361 | +30.818% |
| 2025-06-02 | 270.23 | 271.72 | 266.77 | 271.72 | +0.779% | 398,864 | +33.038% |
| 2025-05-30 | 269.63 | 271.31 | 267.40 | 269.62 | -0.436% | 431,641 | +34.074% |
| 2025-05-29 | 273.20 | 273.20 | 269.26 | 270.80 | +0.078% | 355,577 | +33.490% |
| 2025-05-28 | 273.75 | 273.75 | 270.25 | 270.59 | -0.905% | 267,984 | +33.593% |
| 2025-05-27 | 270.71 | 273.43 | 268.89 | 273.06 | +2.373% | 444,578 | +32.385% |
| 2025-05-23 | 262.49 | 267.56 | 262.24 | 266.73 | -0.187% | 459,038 | +35.527% |
| 2025-05-22 | 265.76 | 268.86 | 264.73 | 267.23 | +0.060% | 353,289 | +35.273% |
| 2025-05-21 | 271.28 | 272.85 | 266.39 | 267.07 | -2.781% | 345,044 | +35.354% |
| 2025-05-20 | 273.65 | 275.18 | 272.69 | 274.71 | +0.270% | 259,992 | +31.590% |
| 2025-05-19 | 270.50 | 274.20 | 270.18 | 273.97 | -0.432% | 407,483 | +31.945% |
| 2025-05-16 | 271.84 | 275.52 | 271.84 | 275.16 | +1.169% | 280,628 | +31.374% |
| 2025-05-15 | 270.15 | 272.14 | 268.18 | 271.98 | +0.321% | 414,738 | +32.911% |
| 2025-05-14 | 272.55 | 273.43 | 270.64 | 271.11 | -0.674% | 284,371 | +33.337% |
| 2025-05-13 | 273.07 | 274.27 | 271.93 | 272.95 | +0.497% | 523,839 | +32.438% |
| 2025-05-12 | 272.49 | 273.57 | 268.09 | 271.60 | +3.795% | 852,054 | +33.096% |
| 2025-05-09 | 262.85 | 264.09 | 260.51 | 261.67 | -0.301% | 451,332 | +38.147% |
| 2025-05-08 | 260.11 | 264.86 | 258.46 | 262.46 | +2.049% | 560,566 | +37.731% |
| 2025-05-07 | 257.81 | 258.38 | 255.22 | 257.19 | +0.359% | 243,770 | +40.554% |
| 2025-05-06 | 256.07 | 258.73 | 255.09 | 256.27 | -1.431% | 317,175 | +41.058% |
| 2025-05-05 | 259.52 | 261.75 | 258.29 | 259.99 | -0.604% | 494,240 | +39.040% |
| 2025-05-02 | 258.93 | 262.87 | 258.92 | 261.57 | +2.448% | 340,932 | +38.200% |
| 2025-05-01 | 256.02 | 257.89 | 252.90 | 255.32 | +0.698% | 379,287 | +41.583% |
| 2025-04-30 | 250.93 | 254.57 | 248.24 | 253.55 | -0.584% | 345,760 | +42.571% |
| 2025-04-29 | 252.38 | 256.14 | 251.03 | 255.04 | +0.695% | 485,181 | +41.739% |
| 2025-04-28 | 253.47 | 255.30 | 250.05 | 253.28 | +0.345% | 471,251 | +42.723% |
| 2025-04-25 | 250.10 | 252.53 | 248.76 | 252.41 | +0.298% | 339,918 | +43.215% |
| 2025-04-24 | 246.60 | 252.14 | 245.76 | 251.66 | +2.347% | 506,930 | +43.642% |
| 2025-04-23 | 248.97 | 252.57 | 245.32 | 245.89 | +2.008% | 341,176 | +47.013% |
| 2025-04-22 | 237.99 | 241.98 | 237.63 | 241.05 | +2.679% | 405,124 | +49.965% |
| 2025-04-21 | 238.52 | 238.62 | 232.30 | 234.76 | -2.533% | 1,119,560 | +53.983% |
| 2025-04-17 | 238.84 | 241.70 | 237.44 | 240.86 | +0.711% | 313,975 | +50.083% |
| 2025-04-16 | 240.76 | 241.32 | 235.55 | 239.16 | -1.398% | 410,450 | +51.150% |
| 2025-04-15 | 242.25 | 245.59 | 241.10 | 242.55 | 0.000% | 389,989 | +49.037% |