IWP
iShares Russell Mid-Cap Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:53 PM EDT
141.20USD+1.117%(+1.56)551,271
IWP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 140.77 | 141.75 | 140.58 | 141.22 | +1.131% | 551,271 | 0.000% |
| 2026-10-01 | 138.58 | 140.05 | 137.90 | 139.64 | +1.424% | 681,636 | +1.131% |
| 2026-09-30 | 138.65 | 138.73 | 137.68 | 137.68 | -0.304% | 763,117 | +2.571% |
| 2026-09-29 | 138.28 | 138.69 | 137.49 | 138.10 | +0.225% | 1,427,990 | +2.259% |
| 2026-09-28 | 137.77 | 138.56 | 136.95 | 137.79 | -1.212% | 481,612 | +2.489% |
| 2026-09-25 | 139.63 | 140.06 | 138.80 | 139.48 | +0.266% | 721,917 | +1.247% |
| 2026-09-24 | 138.01 | 139.62 | 137.76 | 139.11 | +0.187% | 2,372,774 | +1.517% |
| 2026-09-23 | 139.73 | 139.84 | 138.66 | 138.85 | -0.751% | 471,967 | +1.707% |
| 2026-09-22 | 139.84 | 140.38 | 139.35 | 139.90 | +0.330% | 1,422,525 | +0.944% |
| 2026-09-21 | 138.40 | 139.70 | 137.74 | 139.44 | +1.722% | 654,398 | +1.277% |
| 2026-09-18 | 137.36 | 137.36 | 135.96 | 137.08 | +0.131% | 473,390 | +3.020% |
| 2026-09-17 | 137.36 | 137.69 | 136.72 | 136.90 | +0.988% | 505,355 | +3.156% |
| 2026-09-16 | 135.71 | 137.08 | 134.35 | 135.56 | +0.192% | 509,125 | +4.175% |
| 2026-09-15 | 136.45 | 136.70 | 134.86 | 135.30 | -1.219% | 760,497 | +4.375% |
| 2026-09-14 | 136.38 | 137.53 | 136.09 | 136.97 | -0.746% | 455,442 | +3.103% |
| 2026-09-11 | 138.05 | 138.47 | 137.74 | 138.00 | +0.966% | 517,843 | +2.333% |
| 2026-09-10 | 137.18 | 138.41 | 136.66 | 136.68 | -1.278% | 782,827 | +3.322% |
| 2026-09-09 | 139.11 | 139.40 | 138.42 | 138.45 | -0.710% | 347,314 | +2.001% |
| 2026-09-08 | 139.76 | 140.34 | 138.97 | 139.44 | -0.179% | 575,883 | +1.277% |
| 2026-09-04 | 139.16 | 140.11 | 139.04 | 139.69 | -0.086% | 521,902 | +1.095% |
| 2026-09-03 | 139.28 | 140.11 | 138.52 | 139.81 | +1.680% | 859,071 | +1.009% |
| 2026-09-02 | 137.35 | 138.07 | 137.03 | 137.50 | -0.305% | 539,340 | +2.705% |
| 2026-09-01 | 139.26 | 139.66 | 137.56 | 137.92 | -1.808% | 594,760 | +2.393% |
| 2026-08-31 | 140.45 | 140.74 | 139.67 | 140.46 | -0.319% | 386,762 | +0.541% |
| 2026-08-28 | 143.18 | 143.22 | 140.85 | 140.91 | -1.695% | 551,648 | +0.220% |
| 2026-08-27 | 143.52 | 143.75 | 142.99 | 143.34 | +0.611% | 356,893 | -1.479% |
| 2026-08-26 | 141.21 | 142.84 | 141.15 | 142.47 | +0.380% | 620,989 | -0.877% |
| 2026-08-25 | 142.77 | 142.77 | 141.43 | 141.93 | +0.106% | 4,278,796 | -0.500% |
| 2026-08-24 | 142.66 | 142.66 | 141.38 | 141.78 | -1.309% | 1,691,727 | -0.395% |
| 2026-08-21 | 143.38 | 143.95 | 142.56 | 143.66 | +0.991% | 722,472 | -1.698% |
| 2026-08-20 | 143.06 | 143.55 | 141.94 | 142.25 | -1.071% | 457,020 | -0.724% |
| 2026-08-19 | 145.34 | 145.34 | 142.89 | 143.79 | -0.402% | 959,854 | -1.787% |
| 2026-08-18 | 145.66 | 146.61 | 144.34 | 144.37 | -2.255% | 590,902 | -2.182% |
| 2026-08-17 | 147.44 | 148.29 | 147.27 | 147.70 | +0.306% | 480,091 | -4.387% |
| 2026-08-14 | 147.24 | 147.72 | 146.76 | 147.25 | +0.095% | 481,578 | -4.095% |
| 2026-08-13 | 146.15 | 147.51 | 146.15 | 147.11 | +0.622% | 860,842 | -4.004% |
| 2026-08-12 | 146.61 | 147.05 | 145.83 | 146.20 | +0.925% | 445,945 | -3.406% |
| 2026-08-11 | 144.37 | 145.40 | 143.96 | 144.86 | +0.458% | 359,799 | -2.513% |
| 2026-08-10 | 144.17 | 144.81 | 143.91 | 144.20 | +0.056% | 591,134 | -2.067% |
| 2026-08-07 | 143.40 | 144.55 | 142.75 | 144.12 | +2.460% | 660,671 | -2.012% |
| 2026-08-06 | 140.56 | 142.52 | 140.35 | 140.66 | -0.916% | 742,857 | +0.398% |
| 2026-08-05 | 143.30 | 144.27 | 141.94 | 141.96 | -0.790% | 713,828 | -0.521% |
| 2026-08-04 | 141.45 | 143.74 | 141.24 | 143.09 | +2.273% | 584,047 | -1.307% |
| 2026-08-03 | 136.90 | 140.19 | 136.57 | 139.91 | +2.094% | 742,751 | +0.936% |
| 2026-07-31 | 138.36 | 138.73 | 135.70 | 137.04 | -0.320% | 609,234 | +3.050% |
| 2026-07-30 | 136.04 | 137.48 | 135.23 | 137.48 | +2.353% | 846,302 | +2.720% |
| 2026-07-29 | 136.16 | 137.70 | 134.00 | 134.32 | -1.344% | 388,136 | +5.137% |
| 2026-07-28 | 136.66 | 137.08 | 134.11 | 136.15 | -0.975% | 416,637 | +3.724% |
| 2026-07-27 | 138.21 | 139.08 | 135.69 | 137.49 | +0.556% | 446,052 | +2.713% |
| 2026-07-24 | 138.43 | 138.43 | 136.45 | 136.73 | -1.207% | 655,536 | +3.284% |
| 2026-07-23 | 138.11 | 139.82 | 137.49 | 138.40 | -0.303% | 626,948 | +2.038% |
| 2026-07-22 | 138.95 | 139.92 | 138.80 | 138.82 | -0.587% | 973,228 | +1.729% |
| 2026-07-21 | 139.01 | 139.99 | 138.73 | 139.64 | +1.490% | 618,953 | +1.131% |
| 2026-07-20 | 138.35 | 139.15 | 137.53 | 137.59 | 0.000% | 2,702,335 | +2.638% |
| 2026-07-17 | 135.83 | 138.65 | 135.60 | 137.59 | -0.564% | 967,161 | +2.638% |
| 2026-07-16 | 139.30 | 139.81 | 137.90 | 138.37 | -1.397% | 707,566 | +2.060% |
| 2026-07-15 | 142.56 | 142.83 | 139.22 | 140.33 | -0.869% | 545,136 | +0.634% |
| 2026-07-14 | 141.70 | 142.78 | 141.29 | 141.56 | +0.611% | 478,955 | -0.240% |
| 2026-07-13 | 141.75 | 142.26 | 140.22 | 140.70 | -1.298% | 584,274 | +0.370% |
| 2026-07-10 | 144.04 | 144.09 | 141.25 | 142.55 | -0.945% | 1,182,687 | -0.933% |
| 2026-07-09 | 143.15 | 144.82 | 143.06 | 143.91 | +1.639% | 563,021 | -1.869% |
| 2026-07-08 | 140.61 | 141.71 | 139.32 | 141.59 | -0.247% | 632,662 | -0.261% |
| 2026-07-07 | 143.53 | 143.90 | 141.04 | 141.94 | -1.574% | 544,939 | -0.507% |
| 2026-07-06 | 143.20 | 145.06 | 143.20 | 144.21 | +0.874% | 945,538 | -2.073% |
| 2026-07-02 | 145.16 | 146.64 | 141.42 | 142.96 | -1.366% | 1,009,512 | -1.217% |
| 2026-07-01 | 145.80 | 146.50 | 144.73 | 144.94 | -1.004% | 1,026,473 | -2.567% |
| 2026-06-30 | 144.46 | 146.58 | 144.39 | 146.41 | +1.196% | 1,408,505 | -3.545% |
| 2026-06-29 | 142.71 | 144.78 | 141.34 | 144.68 | +2.161% | 1,125,365 | -2.391% |
| 2026-06-26 | 140.39 | 142.28 | 140.07 | 141.62 | +0.347% | 1,244,366 | -0.282% |
| 2026-06-25 | 142.40 | 143.24 | 140.77 | 141.13 | -0.113% | 1,432,936 | +0.064% |
| 2026-06-24 | 140.53 | 142.62 | 140.43 | 141.29 | +0.972% | 559,810 | -0.050% |
| 2026-06-23 | 139.51 | 141.30 | 139.06 | 139.93 | -1.298% | 737,920 | +0.922% |
| 2026-06-22 | 141.89 | 142.65 | 140.95 | 141.77 | -0.127% | 671,324 | -0.388% |
| 2026-06-18 | 142.24 | 142.32 | 140.98 | 141.95 | +0.953% | 927,405 | -0.514% |
| 2026-06-17 | 142.03 | 143.58 | 140.47 | 140.61 | -1.056% | 2,398,505 | +0.434% |
| 2026-06-16 | 143.11 | 143.68 | 141.97 | 142.11 | -0.581% | 568,653 | -0.626% |
| 2026-06-15 | 142.95 | 143.75 | 142.70 | 142.94 | +1.520% | 657,184 | -1.203% |
| 2026-06-12 | 141.55 | 142.00 | 139.64 | 140.80 | +0.057% | 653,970 | +0.298% |
| 2026-06-11 | 137.50 | 140.79 | 137.31 | 140.72 | +2.783% | 916,659 | +0.355% |
| 2026-06-10 | 138.75 | 140.34 | 136.81 | 136.91 | -2.053% | 750,160 | +3.148% |
| 2026-06-09 | 140.09 | 141.99 | 136.06 | 139.78 | +0.453% | 997,167 | +1.030% |
| 2026-06-08 | 139.99 | 140.38 | 138.70 | 139.15 | -0.057% | 689,159 | +1.488% |
| 2026-06-05 | 141.89 | 142.44 | 138.51 | 139.23 | -2.745% | 534,941 | +1.429% |
| 2026-06-04 | 142.13 | 143.51 | 141.73 | 143.16 | +0.803% | 585,277 | -1.355% |
| 2026-06-03 | 142.73 | 142.73 | 140.83 | 142.02 | -1.045% | 751,376 | -0.563% |
| 2026-06-02 | 142.93 | 143.59 | 142.36 | 143.52 | -0.181% | 620,688 | -1.603% |
| 2026-06-01 | 141.90 | 144.19 | 141.90 | 143.78 | +0.616% | 854,771 | -1.780% |
| 2026-05-29 | 142.05 | 142.99 | 141.63 | 142.90 | +0.591% | 892,501 | -1.176% |
| 2026-05-28 | 140.35 | 142.49 | 140.02 | 142.06 | +0.974% | 622,516 | -0.591% |
| 2026-05-27 | 141.14 | 141.31 | 140.32 | 140.69 | -0.071% | 786,766 | +0.377% |
| 2026-05-26 | 140.79 | 141.56 | 140.09 | 140.79 | +0.968% | 642,860 | +0.305% |
| 2026-05-22 | 138.82 | 139.79 | 138.63 | 139.44 | +1.175% | 567,882 | +1.277% |
| 2026-05-21 | 136.45 | 138.22 | 135.71 | 137.82 | +0.313% | 727,071 | +2.467% |
| 2026-05-20 | 135.32 | 137.44 | 134.01 | 137.39 | +1.770% | 667,237 | +2.788% |
| 2026-05-19 | 135.27 | 135.77 | 134.22 | 135.00 | -0.743% | 567,242 | +4.607% |
| 2026-05-18 | 136.23 | 137.07 | 135.26 | 136.01 | -0.081% | 746,300 | +3.831% |
| 2026-05-15 | 136.23 | 136.86 | 135.41 | 136.12 | -1.076% | 1,015,692 | +3.747% |
| 2026-05-14 | 136.82 | 137.89 | 136.19 | 137.60 | +0.880% | 823,135 | +2.631% |
| 2026-05-13 | 136.68 | 136.83 | 134.93 | 136.40 | -0.183% | 740,178 | +3.534% |
| 2026-05-12 | 137.12 | 137.47 | 135.63 | 136.65 | -0.813% | 823,691 | +3.344% |
| 2026-05-11 | 137.00 | 138.16 | 136.90 | 137.77 | +0.277% | 825,042 | +2.504% |
| 2026-05-08 | 138.44 | 138.54 | 137.00 | 137.39 | -0.665% | 1,106,544 | +2.788% |
| 2026-05-07 | 140.26 | 140.76 | 137.81 | 138.31 | -0.482% | 706,802 | +2.104% |
| 2026-05-06 | 138.65 | 139.13 | 137.21 | 138.98 | +1.069% | 574,567 | +1.612% |
| 2026-05-05 | 137.34 | 137.76 | 136.27 | 137.51 | +0.806% | 626,967 | +2.698% |
| 2026-05-04 | 136.18 | 137.51 | 135.36 | 136.41 | +0.184% | 578,772 | +3.526% |
| 2026-05-01 | 136.98 | 137.15 | 136.03 | 136.16 | -0.110% | 854,856 | +3.716% |
| 2026-04-30 | 134.41 | 136.47 | 134.08 | 136.31 | +2.166% | 1,029,072 | +3.602% |
| 2026-04-29 | 133.96 | 133.99 | 132.57 | 133.42 | -0.477% | 693,033 | +5.846% |
| 2026-04-28 | 135.09 | 135.85 | 133.69 | 134.06 | -1.368% | 551,901 | +5.341% |
| 2026-04-27 | 135.83 | 136.35 | 135.21 | 135.92 | -0.140% | 1,036,669 | +3.899% |
| 2026-04-24 | 135.89 | 136.22 | 134.74 | 136.11 | +0.354% | 509,997 | +3.754% |
| 2026-04-23 | 136.09 | 136.43 | 133.52 | 135.63 | -0.834% | 558,280 | +4.122% |
| 2026-04-22 | 138.24 | 138.50 | 136.20 | 136.77 | -0.292% | 548,663 | +3.254% |
| 2026-04-21 | 138.94 | 139.63 | 136.81 | 137.17 | -0.932% | 658,764 | +2.953% |
| 2026-04-20 | 137.03 | 138.54 | 137.03 | 138.46 | +0.515% | 545,569 | +1.993% |
| 2026-04-17 | 136.80 | 138.66 | 136.78 | 137.75 | +1.984% | 576,782 | +2.519% |
| 2026-04-16 | 135.93 | 136.66 | 134.97 | 135.07 | -0.155% | 579,287 | +4.553% |
| 2026-04-15 | 134.84 | 135.83 | 134.59 | 135.28 | +0.595% | 453,288 | +4.391% |
| 2026-04-14 | 133.93 | 134.93 | 133.62 | 134.48 | +1.044% | 754,768 | +5.012% |
| 2026-04-13 | 129.72 | 133.10 | 129.72 | 133.09 | +2.094% | 2,739,105 | +6.109% |
| 2026-04-10 | 131.65 | 131.72 | 130.04 | 130.36 | -0.799% | 773,647 | +8.331% |
| 2026-04-09 | 132.03 | 132.38 | 130.49 | 131.41 | -0.972% | 988,269 | +7.465% |
| 2026-04-08 | 133.74 | 134.69 | 132.24 | 132.70 | +2.789% | 778,660 | +6.420% |
| 2026-04-07 | 129.12 | 129.64 | 127.83 | 129.10 | -0.562% | 1,368,224 | +9.388% |
| 2026-04-06 | 128.90 | 130.13 | 128.84 | 129.83 | +0.495% | 995,443 | +8.773% |
| 2026-04-02 | 126.44 | 130.54 | 126.14 | 129.19 | +0.311% | 935,521 | +9.312% |
| 2026-04-01 | 129.21 | 129.97 | 128.21 | 128.79 | +0.523% | 2,213,686 | +9.651% |
| 2026-03-31 | 125.17 | 128.67 | 124.94 | 128.12 | +3.640% | 2,029,454 | +10.225% |
| 2026-03-30 | 125.99 | 126.13 | 122.94 | 123.62 | -1.057% | 909,652 | +14.237% |
| 2026-03-27 | 127.07 | 127.07 | 124.63 | 124.94 | -2.246% | 2,451,521 | +13.030% |
| 2026-03-26 | 129.44 | 130.63 | 127.72 | 127.81 | -2.159% | 1,320,784 | +10.492% |
| 2026-03-25 | 131.06 | 131.87 | 129.59 | 130.63 | +0.919% | 934,985 | +8.107% |
| 2026-03-24 | 129.09 | 129.97 | 127.87 | 129.44 | -0.446% | 2,128,053 | +9.101% |
| 2026-03-23 | 130.41 | 132.21 | 129.89 | 130.02 | +1.531% | 969,262 | +8.614% |
| 2026-03-20 | 130.67 | 130.78 | 127.47 | 128.06 | -2.364% | 789,279 | +10.276% |
| 2026-03-19 | 129.90 | 131.96 | 129.76 | 131.16 | +0.130% | 1,171,460 | +7.670% |
| 2026-03-18 | 131.68 | 132.70 | 130.99 | 130.99 | -1.028% | 652,798 | +7.810% |
| 2026-03-17 | 131.86 | 133.40 | 131.86 | 132.35 | +0.746% | 972,174 | +6.702% |
| 2026-03-16 | 130.96 | 132.34 | 130.92 | 131.37 | +1.342% | 840,516 | +7.498% |
| 2026-03-13 | 130.96 | 131.69 | 129.41 | 129.63 | -0.192% | 748,392 | +8.941% |
| 2026-03-12 | 131.82 | 132.47 | 129.86 | 129.88 | -2.339% | 3,049,576 | +8.731% |
| 2026-03-11 | 133.43 | 133.75 | 132.06 | 132.99 | -0.345% | 604,552 | +6.188% |
| 2026-03-10 | 135.01 | 135.33 | 133.20 | 133.45 | -1.316% | 740,876 | +5.822% |
| 2026-03-09 | 132.05 | 135.44 | 130.75 | 135.23 | +1.190% | 1,116,703 | +4.429% |
| 2026-03-06 | 133.64 | 134.43 | 132.46 | 133.64 | -1.438% | 1,023,745 | +5.672% |
| 2026-03-05 | 135.84 | 137.22 | 134.25 | 135.59 | -0.470% | 911,206 | +4.152% |
| 2026-03-04 | 135.92 | 136.69 | 135.21 | 136.23 | +0.539% | 678,280 | +3.663% |
| 2026-03-03 | 133.94 | 136.28 | 131.78 | 135.50 | -0.936% | 1,047,992 | +4.221% |
| 2026-03-02 | 134.57 | 137.30 | 134.55 | 136.78 | +0.022% | 792,656 | +3.246% |
| 2026-02-27 | 135.89 | 136.75 | 135.41 | 136.75 | -0.992% | 568,133 | +3.269% |
| 2026-02-26 | 136.49 | 138.14 | 135.94 | 138.12 | +1.395% | 493,210 | +2.244% |
| 2026-02-25 | 135.97 | 136.65 | 135.28 | 136.22 | +0.702% | 743,195 | +3.671% |
| 2026-02-24 | 133.13 | 135.47 | 132.49 | 135.27 | +1.646% | 560,894 | +4.399% |
| 2026-02-23 | 135.33 | 135.40 | 132.56 | 133.08 | -2.255% | 422,116 | +6.117% |
| 2026-02-20 | 135.53 | 137.82 | 135.43 | 136.15 | +0.213% | 536,812 | +3.724% |
| 2026-02-19 | 135.47 | 135.93 | 134.66 | 135.86 | -0.044% | 460,170 | +3.945% |
| 2026-02-18 | 135.15 | 137.06 | 134.73 | 135.92 | +0.779% | 544,693 | +3.899% |
| 2026-02-17 | 134.39 | 135.33 | 133.25 | 134.87 | +0.372% | 792,681 | +4.708% |
| 2026-02-13 | 133.28 | 135.28 | 132.72 | 134.37 | +1.098% | 541,568 | +5.098% |
| 2026-02-12 | 136.22 | 137.56 | 132.45 | 132.91 | -2.351% | 1,022,738 | +6.252% |
| 2026-02-11 | 137.99 | 138.06 | 135.26 | 136.11 | -0.249% | 592,689 | +3.754% |
| 2026-02-10 | 137.18 | 137.89 | 136.39 | 136.45 | -0.205% | 785,413 | +3.496% |
| 2026-02-09 | 135.41 | 137.11 | 135.21 | 136.73 | +0.856% | 694,253 | +3.284% |
| 2026-02-06 | 132.89 | 135.63 | 132.89 | 135.57 | +3.457% | 963,482 | +4.168% |
| 2026-02-05 | 132.33 | 133.45 | 130.66 | 131.04 | -1.518% | 1,156,760 | +7.769% |
| 2026-02-04 | 134.30 | 134.30 | 130.98 | 133.06 | -0.835% | 723,890 | +6.133% |
| 2026-02-03 | 135.86 | 135.86 | 132.57 | 134.18 | -1.447% | 936,115 | +5.247% |
| 2026-02-02 | 135.22 | 136.67 | 135.21 | 136.15 | +0.369% | 876,921 | +3.724% |
| 2026-01-30 | 137.56 | 138.31 | 135.04 | 135.65 | -1.760% | 1,368,417 | +4.106% |
| 2026-01-29 | 139.30 | 139.49 | 136.95 | 138.08 | -0.497% | 3,250,105 | +2.274% |
| 2026-01-28 | 140.32 | 140.34 | 138.35 | 138.77 | -0.815% | 1,252,174 | +1.766% |
| 2026-01-27 | 140.45 | 140.45 | 139.53 | 139.91 | +0.201% | 602,604 | +0.936% |
| 2026-01-26 | 139.70 | 140.53 | 139.61 | 139.63 | +0.029% | 768,012 | +1.139% |
| 2026-01-23 | 140.51 | 140.51 | 139.25 | 139.59 | -0.648% | 997,657 | +1.168% |
| 2026-01-22 | 140.83 | 141.38 | 139.96 | 140.50 | +0.609% | 860,795 | +0.512% |
| 2026-01-21 | 139.04 | 140.29 | 138.15 | 139.65 | +1.086% | 814,417 | +1.124% |
| 2026-01-20 | 138.78 | 140.17 | 138.03 | 138.15 | -2.278% | 1,259,203 | +2.222% |
| 2026-01-16 | 141.72 | 142.57 | 141.28 | 141.37 | -0.148% | 1,215,573 | -0.106% |
| 2026-01-15 | 141.72 | 142.43 | 141.54 | 141.58 | +0.497% | 686,778 | -0.254% |
| 2026-01-14 | 141.04 | 141.27 | 139.74 | 140.88 | -0.361% | 1,058,522 | +0.241% |
| 2026-01-13 | 141.56 | 141.91 | 140.62 | 141.39 | +0.042% | 923,758 | -0.120% |
| 2026-01-12 | 140.31 | 141.38 | 140.24 | 141.33 | +0.255% | 906,148 | -0.078% |
| 2026-01-09 | 141.15 | 141.90 | 140.44 | 140.97 | +0.743% | 994,793 | +0.177% |
| 2026-01-08 | 140.68 | 140.87 | 139.74 | 139.93 | -0.766% | 916,886 | +0.922% |
| 2026-01-07 | 141.58 | 141.90 | 140.83 | 141.01 | -0.613% | 521,807 | +0.149% |
| 2026-01-06 | 139.56 | 142.00 | 139.28 | 141.88 | +1.575% | 1,039,728 | -0.465% |
| 2026-01-05 | 138.59 | 140.10 | 138.54 | 139.68 | +1.064% | 2,347,334 | +1.103% |
| 2026-01-02 | 137.73 | 138.26 | 136.67 | 138.21 | +0.927% | 2,010,661 | +2.178% |
| 2025-12-31 | 138.18 | 138.36 | 136.87 | 136.94 | -1.133% | 692,001 | +3.125% |
| 2025-12-30 | 138.99 | 139.18 | 138.44 | 138.51 | -0.360% | 878,075 | +1.957% |
| 2025-12-29 | 139.04 | 139.74 | 138.77 | 139.01 | -0.465% | 1,768,724 | +1.590% |
| 2025-12-26 | 139.97 | 140.08 | 139.39 | 139.66 | -0.122% | 644,827 | +1.117% |
| 2025-12-24 | 139.43 | 140.15 | 139.20 | 139.83 | +0.193% | 408,944 | +0.994% |
| 2025-12-23 | 139.94 | 140.50 | 138.93 | 139.56 | -0.527% | 995,437 | +1.189% |
| 2025-12-22 | 139.63 | 140.55 | 139.54 | 140.30 | +1.124% | 1,131,952 | +0.656% |
| 2025-12-19 | 137.50 | 139.29 | 137.47 | 138.74 | +1.122% | 1,563,828 | +1.788% |
| 2025-12-18 | 137.54 | 138.42 | 136.85 | 137.20 | +0.712% | 1,153,895 | +2.930% |
| 2025-12-17 | 137.98 | 138.77 | 136.20 | 136.23 | -1.089% | 1,342,938 | +3.663% |
| 2025-12-16 | 137.98 | 138.58 | 136.95 | 137.73 | -0.434% | 802,180 | +2.534% |
| 2025-12-15 | 139.92 | 140.04 | 138.21 | 138.33 | -0.646% | 1,180,342 | +2.089% |
| 2025-12-12 | 141.61 | 141.70 | 138.92 | 139.23 | -1.646% | 1,144,597 | +1.429% |
| 2025-12-11 | 139.53 | 141.72 | 139.50 | 141.56 | +1.013% | 969,651 | -0.240% |
| 2025-12-10 | 139.00 | 140.73 | 138.43 | 140.14 | +1.075% | 1,053,908 | +0.771% |
| 2025-12-09 | 138.68 | 139.59 | 138.56 | 138.65 | -0.338% | 1,116,239 | +1.854% |
| 2025-12-08 | 139.63 | 139.69 | 138.78 | 139.12 | -0.093% | 827,854 | +1.509% |
| 2025-12-05 | 139.40 | 139.98 | 139.04 | 139.25 | +0.065% | 2,291,452 | +1.415% |
| 2025-12-04 | 138.52 | 139.31 | 137.82 | 139.16 | +0.615% | 885,444 | +1.480% |
| 2025-12-03 | 137.48 | 138.47 | 137.20 | 138.31 | +0.501% | 789,648 | +2.104% |
| 2025-12-02 | 138.65 | 138.98 | 137.62 | 137.62 | -0.094% | 911,729 | +2.616% |
| 2025-12-01 | 137.64 | 138.94 | 137.16 | 137.75 | -0.756% | 887,763 | +2.519% |
| 2025-11-28 | 138.42 | 139.25 | 138.05 | 138.80 | +0.770% | 491,367 | +1.744% |
| 2025-11-26 | 137.48 | 138.55 | 137.19 | 137.74 | +0.496% | 486,209 | +2.526% |
| 2025-11-25 | 134.91 | 137.27 | 134.09 | 137.06 | +1.752% | 1,065,260 | +3.035% |
| 2025-11-24 | 134.08 | 135.24 | 133.47 | 134.70 | +0.846% | 1,645,237 | +4.840% |
| 2025-11-21 | 132.26 | 134.61 | 131.01 | 133.57 | +1.404% | 2,531,058 | +5.727% |
| 2025-11-20 | 136.75 | 136.96 | 131.61 | 131.72 | -2.241% | 2,138,865 | +7.212% |
| 2025-11-19 | 134.53 | 135.25 | 133.82 | 134.74 | +0.387% | 936,880 | +4.809% |
| 2025-11-18 | 133.48 | 135.23 | 132.97 | 134.22 | -0.037% | 2,989,158 | +5.215% |
| 2025-11-17 | 136.47 | 137.02 | 133.56 | 134.27 | -1.878% | 3,363,606 | +5.176% |
| 2025-11-14 | 135.37 | 138.31 | 135.06 | 136.84 | -0.161% | 1,420,102 | +3.201% |
| 2025-11-13 | 139.67 | 139.75 | 136.77 | 137.06 | -2.309% | 851,275 | +3.035% |
| 2025-11-12 | 141.14 | 141.80 | 140.25 | 140.30 | -0.192% | 713,034 | +0.656% |
| 2025-11-11 | 140.57 | 141.20 | 140.30 | 140.57 | -0.206% | 763,258 | +0.462% |
| 2025-11-10 | 140.87 | 141.28 | 139.55 | 140.86 | +0.982% | 1,301,760 | +0.256% |
| 2025-11-07 | 136.66 | 139.49 | 136.19 | 139.49 | +1.234% | 1,306,561 | +1.240% |
| 2025-11-06 | 139.42 | 139.65 | 137.16 | 137.79 | -1.162% | 967,838 | +2.489% |
| 2025-11-05 | 138.29 | 140.08 | 138.14 | 139.41 | +0.353% | 908,940 | +1.298% |
| 2025-11-04 | 139.71 | 140.38 | 138.87 | 138.92 | -2.003% | 553,474 | +1.656% |
| 2025-11-03 | 142.45 | 142.49 | 140.31 | 141.76 | -0.183% | 1,509,718 | -0.381% |
| 2025-10-31 | 141.31 | 142.31 | 140.78 | 142.02 | +1.183% | 866,293 | -0.563% |
| 2025-10-30 | 141.04 | 142.83 | 140.36 | 140.36 | -1.660% | 815,673 | +0.613% |
| 2025-10-29 | 143.53 | 143.94 | 142.11 | 142.73 | -0.792% | 809,689 | -1.058% |
| 2025-10-28 | 145.10 | 145.30 | 143.82 | 143.87 | -0.984% | 419,648 | -1.842% |
| 2025-10-27 | 145.41 | 145.60 | 144.94 | 145.30 | +0.910% | 474,314 | -2.808% |
| 2025-10-24 | 144.87 | 145.17 | 143.98 | 143.99 | +0.496% | 530,940 | -1.924% |
| 2025-10-23 | 141.67 | 143.51 | 141.67 | 143.28 | +1.172% | 1,325,158 | -1.438% |
| 2025-10-22 | 143.44 | 143.58 | 140.46 | 141.62 | -1.289% | 1,156,784 | -0.282% |
| 2025-10-21 | 142.54 | 143.70 | 142.00 | 143.47 | +0.617% | 706,945 | -1.568% |
| 2025-10-20 | 141.97 | 143.04 | 141.97 | 142.59 | +0.984% | 780,683 | -0.961% |
| 2025-10-17 | 140.53 | 141.65 | 139.79 | 141.20 | -0.007% | 3,029,947 | +0.014% |
| 2025-10-16 | 143.47 | 143.79 | 140.59 | 141.21 | -1.224% | 2,256,664 | +0.007% |
| 2025-10-15 | 143.86 | 144.77 | 141.91 | 142.96 | +0.288% | 336,504 | -1.217% |
| 2025-10-14 | 140.46 | 143.64 | 139.69 | 142.55 | +0.274% | 459,378 | -0.933% |
| 2025-10-13 | 141.30 | 142.51 | 141.16 | 142.16 | +1.746% | 544,564 | -0.661% |
| 2025-10-10 | 144.22 | 144.55 | 139.72 | 139.72 | -2.851% | 793,501 | +1.074% |
| 2025-10-09 | 144.13 | 144.26 | 143.22 | 143.82 | -0.236% | 482,991 | -1.808% |
| 2025-10-08 | 143.19 | 144.24 | 142.83 | 144.16 | +1.151% | 578,641 | -2.039% |
| 2025-10-07 | 143.99 | 143.99 | 141.18 | 142.52 | -0.745% | 927,178 | -0.912% |
| 2025-10-06 | 143.85 | 144.52 | 142.75 | 143.59 | +0.462% | 927,488 | -1.651% |
| 2025-10-03 | 143.62 | 143.98 | 142.50 | 142.93 | -0.369% | 462,219 | -1.196% |
| 2025-10-02 | 142.67 | 143.51 | 142.16 | 143.46 | +1.064% | 443,361 | -1.561% |
| 2025-10-01 | 141.91 | 142.32 | 141.59 | 141.95 | -0.323% | 754,897 | -0.514% |
| 2025-09-30 | 142.86 | 143.15 | 141.22 | 142.41 | -0.517% | 849,845 | -0.836% |
| 2025-09-29 | 143.53 | 143.65 | 142.68 | 143.15 | +0.435% | 673,626 | -1.348% |
| 2025-09-26 | 141.72 | 142.62 | 141.42 | 142.53 | +0.885% | 950,050 | -0.919% |
| 2025-09-25 | 141.19 | 141.51 | 140.04 | 141.28 | -0.821% | 1,037,579 | -0.042% |
| 2025-09-24 | 144.53 | 144.68 | 142.45 | 142.45 | -1.207% | 800,553 | -0.863% |
| 2025-09-23 | 145.10 | 145.31 | 144.07 | 144.19 | -0.737% | 1,081,812 | -2.060% |
| 2025-09-22 | 143.97 | 145.33 | 143.62 | 145.26 | +0.415% | 376,824 | -2.781% |
| 2025-09-19 | 145.22 | 145.22 | 143.59 | 144.66 | -0.166% | 402,009 | -2.378% |
| 2025-09-18 | 144.35 | 145.30 | 144.00 | 144.90 | +0.962% | 511,834 | -2.540% |
| 2025-09-17 | 143.93 | 144.66 | 142.10 | 143.52 | -0.070% | 886,087 | -1.603% |
| 2025-09-16 | 144.54 | 144.54 | 143.04 | 143.62 | -0.602% | 980,947 | -1.671% |
| 2025-09-15 | 144.62 | 145.35 | 144.43 | 144.49 | +0.180% | 1,349,447 | -2.263% |
| 2025-09-12 | 145.18 | 145.34 | 144.15 | 144.23 | -0.709% | 1,023,767 | -2.087% |
| 2025-09-11 | 144.21 | 145.50 | 143.98 | 145.26 | +1.241% | 821,843 | -2.781% |
| 2025-09-10 | 144.13 | 144.80 | 142.91 | 143.48 | -0.209% | 682,126 | -1.575% |
| 2025-09-09 | 143.51 | 143.86 | 142.65 | 143.78 | +0.028% | 683,077 | -1.780% |
| 2025-09-08 | 143.26 | 143.74 | 142.66 | 143.74 | +0.672% | 588,632 | -1.753% |
| 2025-09-05 | 143.45 | 143.97 | 141.00 | 142.78 | 0.000% | 1,029,315 | -1.093% |
| 2025-09-04 | 141.72 | 142.81 | 141.29 | 142.78 | +0.805% | 2,273,801 | -1.093% |
| 2025-09-03 | 141.93 | 142.21 | 140.93 | 141.64 | -0.155% | 764,027 | -0.297% |
| 2025-09-02 | 140.72 | 142.01 | 140.25 | 141.86 | -0.735% | 668,350 | -0.451% |
| 2025-08-29 | 144.01 | 144.11 | 142.21 | 142.91 | -0.778% | 1,160,152 | -1.183% |
| 2025-08-28 | 142.95 | 144.17 | 142.89 | 144.03 | +1.123% | 652,319 | -1.951% |
| 2025-08-27 | 141.91 | 142.81 | 141.79 | 142.43 | +0.558% | 1,133,463 | -0.850% |
| 2025-08-26 | 140.94 | 141.79 | 140.84 | 141.64 | +0.639% | 889,549 | -0.297% |
| 2025-08-25 | 141.56 | 141.87 | 140.70 | 140.74 | -0.642% | 1,413,436 | +0.341% |
| 2025-08-22 | 139.57 | 142.53 | 139.43 | 141.65 | +1.724% | 1,001,600 | -0.304% |
| 2025-08-21 | 138.70 | 139.60 | 138.54 | 139.25 | -0.265% | 388,283 | +1.415% |
| 2025-08-20 | 139.29 | 139.76 | 137.81 | 139.62 | -0.100% | 537,085 | +1.146% |
| 2025-08-19 | 140.60 | 141.03 | 139.37 | 139.76 | -0.753% | 472,309 | +1.045% |
| 2025-08-18 | 139.72 | 141.02 | 139.69 | 140.82 | +0.686% | 444,532 | +0.284% |
| 2025-08-15 | 139.86 | 140.10 | 139.29 | 139.86 | +0.057% | 927,537 | +0.972% |
| 2025-08-14 | 140.13 | 140.28 | 139.31 | 139.78 | -0.957% | 443,412 | +1.030% |
| 2025-08-13 | 140.55 | 141.17 | 139.41 | 141.13 | +0.627% | 868,425 | +0.064% |
| 2025-08-12 | 138.94 | 140.25 | 138.53 | 140.25 | +1.432% | 365,788 | +0.692% |
| 2025-08-11 | 138.60 | 139.41 | 137.98 | 138.27 | -0.260% | 401,141 | +2.134% |
| 2025-08-08 | 140.20 | 140.29 | 138.53 | 138.63 | -1.197% | 443,274 | +1.868% |
| 2025-08-07 | 142.44 | 142.50 | 139.03 | 140.31 | -0.525% | 746,488 | +0.649% |
| 2025-08-06 | 140.74 | 141.19 | 139.76 | 141.05 | +0.334% | 642,060 | +0.121% |
| 2025-08-05 | 142.14 | 142.37 | 140.00 | 140.58 | -1.021% | 551,279 | +0.455% |
| 2025-08-04 | 140.68 | 142.07 | 140.45 | 142.03 | +2.055% | 797,194 | -0.570% |
| 2025-08-01 | 139.19 | 140.12 | 136.91 | 139.17 | -1.591% | 864,511 | +1.473% |
| 2025-07-31 | 143.41 | 143.83 | 141.24 | 141.42 | -0.702% | 694,305 | -0.141% |
| 2025-07-30 | 142.12 | 143.31 | 141.71 | 142.42 | +0.636% | 556,501 | -0.843% |
| 2025-07-29 | 142.46 | 142.62 | 140.81 | 141.52 | -0.590% | 600,569 | -0.212% |
| 2025-07-28 | 142.67 | 143.01 | 142.00 | 142.36 | +0.035% | 596,492 | -0.801% |
| 2025-07-25 | 141.61 | 142.47 | 141.35 | 142.31 | +1.094% | 711,910 | -0.766% |
| 2025-07-24 | 141.29 | 141.48 | 140.61 | 140.77 | -0.417% | 1,130,527 | +0.320% |
| 2025-07-23 | 140.74 | 141.36 | 140.58 | 141.36 | +0.971% | 625,431 | -0.099% |
| 2025-07-22 | 139.83 | 140.34 | 138.50 | 140.00 | +0.114% | 576,884 | +0.871% |
| 2025-07-21 | 140.88 | 141.23 | 139.75 | 139.84 | -0.569% | 842,598 | +0.987% |
| 2025-07-18 | 140.48 | 140.74 | 139.94 | 140.64 | +0.579% | 1,299,693 | +0.412% |
| 2025-07-17 | 138.51 | 140.08 | 138.50 | 139.83 | +0.997% | 1,710,429 | +0.994% |
| 2025-07-16 | 138.27 | 138.47 | 136.27 | 138.45 | +0.610% | 1,643,274 | +2.001% |
| 2025-07-15 | 139.44 | 139.44 | 137.61 | 137.61 | -0.964% | 647,847 | +2.623% |
| 2025-07-14 | 137.42 | 139.06 | 137.29 | 138.95 | +1.047% | 619,129 | +1.634% |
| 2025-07-11 | 138.37 | 138.65 | 137.45 | 137.51 | -1.072% | 639,957 | +2.698% |
| 2025-07-10 | 139.80 | 139.91 | 138.37 | 139.00 | -0.494% | 896,882 | +1.597% |
| 2025-07-09 | 139.37 | 139.71 | 138.59 | 139.69 | +0.612% | 1,071,737 | +1.095% |
| 2025-07-08 | 139.66 | 139.93 | 138.12 | 138.84 | -0.495% | 786,556 | +1.714% |
| 2025-07-07 | 139.58 | 140.08 | 138.62 | 139.53 | -0.329% | 1,468,164 | +1.211% |
| 2025-07-03 | 138.76 | 140.19 | 138.74 | 139.99 | +1.288% | 379,395 | +0.879% |
| 2025-07-02 | 137.40 | 138.35 | 137.02 | 138.21 | +0.385% | 559,862 | +2.178% |
| 2025-07-01 | 137.98 | 138.87 | 136.89 | 137.68 | -0.721% | 1,428,474 | +2.571% |
| 2025-06-30 | 138.18 | 138.75 | 137.91 | 138.68 | +0.917% | 1,171,747 | +1.832% |
| 2025-06-27 | 138.45 | 139.08 | 137.38 | 137.42 | -0.500% | 1,699,709 | +2.765% |
| 2025-06-26 | 137.46 | 138.22 | 136.97 | 138.11 | +0.913% | 377,475 | +2.252% |
| 2025-06-25 | 138.38 | 138.58 | 136.67 | 136.86 | -0.704% | 1,074,576 | +3.186% |
| 2025-06-24 | 136.39 | 138.11 | 135.68 | 137.83 | +1.780% | 496,703 | +2.460% |
| 2025-06-23 | 134.16 | 135.46 | 132.83 | 135.42 | +0.947% | 788,269 | +4.283% |
| 2025-06-20 | 135.45 | 135.75 | 133.67 | 134.15 | -0.453% | 566,592 | +5.270% |
| 2025-06-18 | 134.22 | 135.41 | 133.87 | 134.76 | +0.470% | 659,201 | +4.794% |
| 2025-06-17 | 134.46 | 135.10 | 133.60 | 134.13 | -0.865% | 1,238,733 | +5.286% |
| 2025-06-16 | 134.32 | 135.79 | 134.32 | 135.30 | +1.439% | 1,159,358 | +4.375% |
| 2025-06-13 | 133.48 | 134.95 | 132.98 | 133.38 | -1.302% | 1,699,940 | +5.878% |
| 2025-06-12 | 134.49 | 135.42 | 134.49 | 135.14 | -0.140% | 604,745 | +4.499% |
| 2025-06-11 | 135.81 | 136.36 | 134.76 | 135.33 | +0.111% | 1,010,928 | +4.352% |
| 2025-06-10 | 135.55 | 136.04 | 134.25 | 135.18 | +0.007% | 696,714 | +4.468% |
| 2025-06-09 | 135.99 | 135.99 | 134.64 | 135.17 | -0.457% | 459,819 | +4.476% |
| 2025-06-06 | 135.60 | 135.94 | 135.04 | 135.79 | +1.109% | 814,345 | +3.999% |
| 2025-06-05 | 135.24 | 136.25 | 133.54 | 134.30 | -0.511% | 747,631 | +5.153% |
| 2025-06-04 | 135.05 | 135.44 | 134.11 | 134.99 | +0.067% | 657,021 | +4.615% |
| 2025-06-03 | 133.70 | 135.12 | 133.17 | 134.90 | +1.124% | 744,832 | +4.685% |
| 2025-06-02 | 132.53 | 133.47 | 130.91 | 133.40 | +0.346% | 1,251,731 | +5.862% |
| 2025-05-30 | 131.55 | 133.13 | 130.79 | 132.94 | +0.926% | 730,876 | +6.228% |
| 2025-05-29 | 133.06 | 133.06 | 130.99 | 131.72 | -0.083% | 537,358 | +7.212% |
| 2025-05-28 | 132.57 | 132.90 | 131.66 | 131.83 | -0.528% | 391,702 | +7.123% |
| 2025-05-27 | 132.02 | 132.61 | 131.28 | 132.53 | +1.860% | 733,137 | +6.557% |
| 2025-05-23 | 128.39 | 130.77 | 128.35 | 130.11 | -0.558% | 890,919 | +8.539% |
| 2025-05-22 | 130.52 | 131.72 | 130.17 | 130.84 | +0.199% | 1,235,288 | +7.933% |
| 2025-05-21 | 132.73 | 133.29 | 130.27 | 130.58 | -2.516% | 940,031 | +8.148% |
| 2025-05-20 | 134.40 | 134.85 | 133.42 | 133.95 | -0.660% | 1,058,360 | +5.427% |
| 2025-05-19 | 132.93 | 135.07 | 132.90 | 134.84 | -0.229% | 675,512 | +4.732% |
| 2025-05-16 | 134.13 | 135.21 | 133.91 | 135.15 | +0.979% | 969,445 | +4.491% |
| 2025-05-15 | 133.29 | 134.14 | 132.48 | 133.84 | -0.261% | 1,098,506 | +5.514% |
| 2025-05-14 | 134.01 | 134.84 | 133.56 | 134.19 | +0.397% | 584,264 | +5.239% |
| 2025-05-13 | 131.50 | 134.45 | 131.48 | 133.66 | +1.891% | 1,132,344 | +5.656% |
| 2025-05-12 | 130.82 | 131.19 | 129.41 | 131.18 | +3.741% | 1,025,440 | +7.654% |
| 2025-05-09 | 127.53 | 127.66 | 125.97 | 126.45 | -0.260% | 890,107 | +11.681% |
| 2025-05-08 | 126.05 | 127.97 | 125.63 | 126.78 | +1.938% | 1,012,430 | +11.390% |
| 2025-05-07 | 123.07 | 124.62 | 122.81 | 124.37 | +1.048% | 582,388 | +13.548% |
| 2025-05-06 | 122.98 | 123.93 | 122.13 | 123.08 | -1.638% | 729,832 | +14.738% |
| 2025-05-05 | 124.26 | 126.01 | 123.97 | 125.13 | +0.024% | 925,607 | +12.859% |
| 2025-05-02 | 123.57 | 125.56 | 123.26 | 125.10 | +2.777% | 926,205 | +12.886% |
| 2025-05-01 | 122.47 | 123.40 | 121.63 | 121.72 | +0.355% | 699,493 | +16.020% |
| 2025-04-30 | 118.66 | 121.54 | 117.81 | 121.29 | -0.041% | 654,347 | +16.432% |
| 2025-04-29 | 120.22 | 121.69 | 120.07 | 121.34 | +0.589% | 607,671 | +16.384% |
| 2025-04-28 | 120.25 | 121.11 | 118.97 | 120.63 | +0.408% | 666,479 | +17.069% |
| 2025-04-25 | 119.05 | 120.21 | 118.64 | 120.14 | +0.721% | 701,300 | +17.546% |
| 2025-04-24 | 116.38 | 119.58 | 116.18 | 119.28 | +2.872% | 481,649 | +18.394% |
| 2025-04-23 | 117.01 | 119.15 | 115.48 | 115.95 | +2.511% | 1,194,450 | +21.794% |
| 2025-04-22 | 111.44 | 113.94 | 111.32 | 113.11 | +2.799% | 521,443 | +24.852% |
| 2025-04-21 | 112.14 | 112.41 | 108.69 | 110.03 | -2.903% | 4,392,051 | +28.347% |
| 2025-04-17 | 112.89 | 114.05 | 112.22 | 113.32 | +0.738% | 635,558 | +24.621% |
| 2025-04-16 | 113.14 | 114.29 | 111.01 | 112.49 | -1.609% | 1,618,769 | +25.540% |
| 2025-04-15 | 113.64 | 115.25 | 113.64 | 114.33 | +0.616% | 529,395 | +23.520% |
| 2025-04-14 | 115.29 | 115.35 | 112.35 | 113.63 | 0.000% | 954,483 | +24.281% |