Dark

IWR
iShares Russell Mid-Cap ETF
stock NYSE ETF

At Close

Sep 15, 2026 3:59:58 PM EDT

108.57USD-0.908%(-0.99)1,029,122

105.63Bid 111.80Ask 6.17Spread

Pre-market

Sep 15, 2026 8:45:30 AM EDT

108.90USD-0.602%(-0.66)625

After-hours

Sep 15, 2026 4:10:30 PM EDT

108.56USD-0.005%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	109.0300	109.030000	108.360000	108.5700	-0.904%	1,029,122	0.000%
2026-09-14	109.4100	109.960000	109.280000	109.5600	-0.273%	1,299,019	-0.904%
2026-09-11	109.8300	110.072700	109.550000	109.8600	+0.826%	1,114,798	-1.174%
2026-09-10	109.4500	109.780000	108.890000	108.9600	-0.891%	1,741,815	-0.358%
2026-09-09	110.7600	110.890000	109.910000	109.9400	-0.910%	997,912	-1.246%
2026-09-08	111.5300	111.555000	110.875000	110.9500	-0.787%	995,142	-2.145%
2026-09-04	111.4500	112.160000	111.260100	111.8300	-0.276%	839,939	-2.915%
2026-09-03	111.7800	112.160000	111.270000	112.1400	+1.009%	1,020,470	-3.184%
2026-09-02	110.5000	111.275000	110.435000	111.0200	+0.471%	1,039,289	-2.207%
2026-09-01	111.2300	111.625000	110.280000	110.5000	-1.057%	874,884	-1.747%
2026-08-31	111.8400	111.930000	111.420000	111.6800	-0.534%	1,025,690	-2.785%
2026-08-28	113.4300	113.550000	112.145000	112.2800	-0.909%	1,359,060	-3.304%
2026-08-27	113.3100	113.515000	113.115000	113.3100	+0.062%	1,100,601	-4.183%
2026-08-26	112.6400	113.545000	112.565000	113.2400	+0.266%	934,062	-4.124%
2026-08-25	113.2400	113.240000	112.680000	112.9400	-0.062%	1,247,283	-3.869%
2026-08-24	113.1800	113.360000	112.720000	113.0100	-0.379%	1,331,982	-3.929%
2026-08-21	113.2900	113.530000	113.135000	113.4400	+0.701%	894,519	-4.293%
2026-08-20	113.0400	113.570000	112.620000	112.6500	-0.845%	1,003,704	-3.622%
2026-08-19	113.8600	114.260000	113.440000	113.6100	+0.549%	969,918	-4.436%
2026-08-18	113.9500	114.179900	112.975000	112.9900	-1.068%	1,078,076	-3.912%
2026-08-17	114.5700	114.645000	114.210000	114.2100	-0.531%	1,795,980	-4.938%
2026-08-14	114.7900	114.970000	114.580000	114.8200	+0.096%	905,246	-5.443%
2026-08-13	114.1400	114.760000	114.055000	114.7100	+0.738%	1,296,629	-5.353%
2026-08-12	113.8400	114.020000	113.225000	113.8700	+0.406%	933,176	-4.654%
2026-08-11	113.0100	113.700000	113.000000	113.4100	+0.292%	1,015,750	-4.268%
2026-08-10	113.0300	113.235000	112.890000	113.0800	-0.027%	1,493,407	-3.988%
2026-08-07	112.6000	113.290000	112.350000	113.1100	+1.199%	825,711	-4.014%
2026-08-06	112.2400	112.520000	111.640000	111.7700	-0.481%	1,059,233	-2.863%
2026-08-05	113.1100	113.389000	112.245000	112.3100	-0.549%	900,189	-3.330%
2026-08-04	111.4200	113.075000	111.190000	112.9300	+1.665%	2,946,927	-3.861%
2026-08-03	109.7900	111.110000	109.765000	111.0800	+1.267%	1,599,128	-2.260%
2026-07-31	110.1400	110.200000	108.880000	109.6900	-0.282%	1,120,202	-1.021%
2026-07-30	110.0600	110.150000	108.665000	110.0000	+0.383%	1,534,059	-1.300%
2026-07-29	110.5400	111.075000	109.430000	109.5800	-1.030%	1,523,899	-0.922%
2026-07-28	110.1500	110.895000	110.000000	110.7200	+0.673%	1,342,599	-1.942%
2026-07-27	109.9800	110.560000	109.411300	109.9800	+0.567%	1,222,968	-1.282%
2026-07-24	109.1500	109.980000	109.039900	109.3600	+0.469%	1,026,531	-0.722%
2026-07-23	108.8700	109.430000	108.550000	108.8500	-0.348%	1,283,662	-0.257%
2026-07-22	109.3800	109.955000	109.100000	109.2300	-0.082%	962,487	-0.604%
2026-07-21	109.1900	109.470000	108.750000	109.3200	+0.496%	3,090,846	-0.686%
2026-07-20	109.6300	109.890000	108.720000	108.7800	-0.512%	3,928,106	-0.193%
2026-07-17	109.1800	110.195000	109.080000	109.3400	-0.627%	15,965,544	-0.704%
2026-07-16	109.2700	110.190000	109.270000	110.0300	+0.475%	1,134,342	-1.327%
2026-07-15	110.0700	110.244200	109.109900	109.5100	-0.264%	1,001,366	-0.858%
2026-07-14	110.0800	110.525000	109.585000	109.8000	+0.018%	1,087,345	-1.120%
2026-07-13	109.9600	110.560000	109.530000	109.7800	-0.218%	2,250,330	-1.102%
2026-07-10	110.3300	110.485000	109.340000	110.0200	+0.018%	2,941,801	-1.318%
2026-07-09	109.4500	110.480000	109.440000	110.0000	+0.964%	2,065,552	-1.300%
2026-07-08	109.3100	109.405200	108.250000	108.9500	-0.937%	1,073,397	-0.349%
2026-07-07	110.7200	111.010000	109.870000	109.9800	-0.570%	2,824,849	-1.282%
2026-07-06	110.3600	110.920000	110.330000	110.6100	+0.245%	1,844,721	-1.844%
2026-07-02	110.7100	111.430000	109.410000	110.3400	+0.145%	1,906,378	-1.604%
2026-07-01	110.1600	111.130100	109.930000	110.1800	-0.127%	2,870,410	-1.461%
2026-06-30	110.0600	110.580000	109.700000	110.3200	+0.145%	1,813,343	-1.586%
2026-06-29	109.8700	110.200000	109.160000	110.1600	+0.529%	2,315,608	-1.443%
2026-06-26	109.2300	109.840000	109.055000	109.5800	-0.409%	1,732,442	-0.922%
2026-06-25	109.9200	110.740000	109.510000	110.0300	+1.354%	1,977,999	-1.327%
2026-06-24	108.1700	109.250000	107.990000	108.5600	+0.668%	1,420,697	+0.009%
2026-06-23	107.3900	108.510000	107.100000	107.8400	-1.155%	1,198,289	+0.677%
2026-06-22	108.8600	109.370000	108.780000	109.1000	+0.516%	1,589,002	-0.486%
2026-06-18	108.6700	108.994700	108.180000	108.5400	+0.949%	1,679,156	+0.028%
2026-06-17	109.0300	109.655000	107.330000	107.5200	-1.303%	2,810,353	+0.977%
2026-06-16	109.7200	110.220000	108.880000	108.9400	-0.448%	1,245,109	-0.340%
2026-06-15	109.6800	110.160000	109.270000	109.4300	+0.653%	2,798,293	-0.786%
2026-06-12	108.2900	109.080000	107.660000	108.7200	+0.928%	2,343,763	-0.138%
2026-06-11	106.0200	107.940000	105.880000	107.7200	+2.211%	1,831,684	+0.789%
2026-06-10	106.5600	107.450000	105.370000	105.3900	-1.431%	1,806,934	+3.017%
2026-06-09	107.0300	108.020000	104.720000	106.9200	+0.583%	3,197,466	+1.543%
2026-06-08	106.9700	107.120000	106.170000	106.3000	+0.085%	1,698,005	+2.135%
2026-06-05	107.7100	107.850000	105.890000	106.2100	-2.120%	1,700,541	+2.222%
2026-06-04	107.9100	108.650000	107.741000	108.5100	+0.519%	1,128,978	+0.055%
2026-06-03	107.9000	108.360000	107.490000	107.9500	-0.259%	1,203,819	+0.574%
2026-06-02	107.5000	108.340000	107.500000	108.2300	+0.698%	1,005,070	+0.314%
2026-06-01	106.7900	107.790000	106.630000	107.4800	+0.102%	1,610,241	+1.014%
2026-05-29	107.3100	107.485000	106.900100	107.3700	+0.187%	1,093,259	+1.118%
2026-05-28	106.6300	107.565000	106.290000	107.1700	+0.459%	1,481,968	+1.306%
2026-05-27	107.1400	107.190000	106.630000	106.6800	-0.206%	1,532,897	+1.772%
2026-05-26	106.6900	107.260000	106.240000	106.9000	+0.925%	3,469,041	+1.562%
2026-05-22	105.5600	106.135000	105.400000	105.9200	+0.876%	2,118,705	+2.502%
2026-05-21	103.9600	105.215000	103.440000	105.0000	+0.536%	2,673,341	+3.400%
2026-05-20	103.5000	104.560000	102.810000	104.4400	+1.339%	2,256,877	+3.954%
2026-05-19	103.1900	103.615000	102.520000	103.0600	-0.598%	1,969,041	+5.346%
2026-05-18	103.8800	104.325000	103.160000	103.6800	-0.010%	2,338,885	+4.716%
2026-05-15	104.3100	104.330000	103.620000	103.6900	-1.388%	1,657,283	+4.706%
2026-05-14	104.9100	105.560000	104.720000	105.1500	+0.391%	2,171,952	+3.252%
2026-05-13	105.1300	105.334100	104.100000	104.7400	-0.219%	1,320,941	+3.657%
2026-05-12	105.2600	105.340000	103.985000	104.9700	-0.531%	1,422,526	+3.430%
2026-05-11	105.4800	105.745000	105.270000	105.5300	+0.314%	1,310,781	+2.881%
2026-05-08	105.3900	105.550000	104.775000	105.2000	+0.276%	1,307,577	+3.203%
2026-05-07	106.2100	106.430000	104.570000	104.9100	-1.131%	2,086,776	+3.489%
2026-05-06	105.9700	106.320000	105.390000	106.1100	+0.999%	1,322,940	+2.318%
2026-05-05	104.5100	105.280000	104.270000	105.0600	+1.010%	1,435,498	+3.341%
2026-05-04	104.0800	104.815000	103.600000	104.0100	-0.182%	2,379,227	+4.384%
2026-05-01	104.6700	104.890000	104.095000	104.2000	-0.134%	1,682,240	+4.194%
2026-04-30	102.8200	104.450000	102.580000	104.3400	+1.825%	1,913,459	+4.054%
2026-04-29	102.9100	103.150000	102.120000	102.4700	-0.389%	4,197,197	+5.953%
2026-04-28	103.4400	103.830000	102.520000	102.8700	-0.848%	1,360,825	+5.541%
2026-04-27	103.8400	104.285000	103.440000	103.7500	-0.010%	2,362,329	+4.646%
2026-04-24	103.9600	104.179900	103.360000	103.7600	-0.067%	1,249,759	+4.636%
2026-04-23	103.8900	104.230000	102.650000	103.8300	-0.039%	2,267,146	+4.565%
2026-04-22	104.8000	105.000000	103.555000	103.8700	-0.106%	1,880,072	+4.525%
2026-04-21	104.9600	105.411000	103.780000	103.9800	-0.631%	1,886,832	+4.414%
2026-04-20	103.9100	104.690000	103.860000	104.6400	+0.442%	1,715,918	+3.756%
2026-04-17	103.3600	104.619800	103.330000	104.1800	+1.421%	2,014,133	+4.214%
2026-04-16	102.4800	103.070000	102.350000	102.7200	+0.450%	1,367,947	+5.695%
2026-04-15	102.4500	102.696000	101.910000	102.2600	-0.205%	1,464,859	+6.171%
2026-04-14	102.0900	102.590000	101.840000	102.4700	+0.520%	1,806,041	+5.953%
2026-04-13	100.3700	101.960000	100.370000	101.9400	+1.292%	2,611,329	+6.504%
2026-04-10	101.3200	101.450000	100.490000	100.6400	-0.494%	1,349,311	+7.880%
2026-04-09	100.8500	101.520000	100.630000	101.1400	-0.109%	1,687,954	+7.346%
2026-04-08	100.9800	101.500000	100.530000	101.2500	+2.688%	2,493,677	+7.230%
2026-04-07	98.3700	98.955000	97.970000	98.6000	-0.152%	3,317,455	+10.112%
2026-04-06	98.2200	98.775000	97.940000	98.7500	+0.417%	2,317,020	+9.944%
2026-04-02	96.6900	98.990000	96.540000	98.3400	+0.439%	2,542,265	+10.403%
2026-04-01	97.7300	98.440000	97.620000	97.9100	+0.699%	6,100,159	+10.888%
2026-03-31	95.8500	97.690000	95.470000	97.2300	+2.628%	4,363,862	+11.663%
2026-03-30	96.4000	96.430000	94.350000	94.7400	-0.702%	3,047,120	+14.598%
2026-03-27	96.3300	96.620000	95.200000	95.4100	-1.354%	8,285,542	+13.793%
2026-03-26	97.2800	98.210000	96.630000	96.7200	-1.367%	3,117,906	+12.252%
2026-03-25	98.2500	98.745000	97.270000	98.0600	+0.605%	6,289,146	+10.718%
2026-03-24	96.4300	97.980000	96.235000	97.4700	+0.464%	8,939,855	+11.388%
2026-03-23	97.2000	98.375000	96.735000	97.0200	+1.390%	5,623,998	+11.905%
2026-03-20	97.3500	97.515000	95.170000	95.6900	-1.957%	5,174,349	+13.460%
2026-03-19	96.6300	98.140000	96.563500	97.6000	+0.144%	4,546,910	+11.240%
2026-03-18	98.1300	98.640000	97.440000	97.4600	-1.086%	3,401,554	+11.400%
2026-03-17	98.3100	99.045000	98.310000	98.5300	+0.520%	2,702,310	+10.190%
2026-03-16	98.0500	98.775000	97.840000	98.0200	+0.968%	3,549,445	+10.763%
2026-03-13	97.9200	98.340000	96.920000	97.0800	-0.123%	5,210,413	+11.836%
2026-03-12	98.1300	98.586300	97.160000	97.2000	-1.778%	6,201,891	+11.698%
2026-03-11	99.0100	99.416100	98.405000	98.9600	-0.262%	3,246,704	+9.711%
2026-03-10	99.8900	100.585000	99.095000	99.2200	-0.740%	4,873,932	+9.424%
2026-03-09	98.3800	100.160000	97.210000	99.9600	+0.685%	4,596,560	+8.613%
2026-03-06	99.6000	99.760000	98.550000	99.2800	-1.625%	4,006,289	+9.357%
2026-03-05	101.4600	102.205000	100.250000	100.9200	-1.194%	3,896,556	+7.580%
2026-03-04	102.2000	102.380000	101.410000	102.1400	+0.383%	3,648,029	+6.295%
2026-03-03	101.1500	102.230000	99.580000	101.7500	-1.395%	5,968,095	+6.703%
2026-03-02	101.9700	103.529000	101.950000	103.1900	+0.194%	2,692,492	+5.214%
2026-02-27	102.5100	103.030000	102.080000	102.9900	-0.435%	2,219,393	+5.418%
2026-02-26	102.7900	103.475000	102.320000	103.4400	+0.789%	2,150,953	+4.959%
2026-02-25	102.8300	102.848100	101.860000	102.6300	+0.244%	1,486,178	+5.788%
2026-02-24	101.3500	102.480000	101.170000	102.3800	+1.076%	1,568,929	+6.046%
2026-02-23	102.3200	102.600000	100.860000	101.2900	-1.440%	2,222,609	+7.187%
2026-02-20	101.9900	103.380000	101.942500	102.7700	+0.538%	2,620,511	+5.644%
2026-02-19	101.9500	102.350000	101.520000	102.2200	-0.088%	1,383,782	+6.212%
2026-02-18	101.7900	102.820000	101.570000	102.3100	+0.639%	1,304,650	+6.119%
2026-02-17	101.6700	102.149900	100.655000	101.6600	-0.059%	2,134,625	+6.797%
2026-02-13	100.6500	102.260000	100.160000	101.7200	+1.154%	2,594,640	+6.734%
2026-02-12	102.6400	103.290000	100.240000	100.5600	-1.576%	2,662,933	+7.965%
2026-02-11	102.7900	102.993200	101.640000	102.1700	-0.059%	1,205,431	+6.264%
2026-02-10	102.2600	102.735000	102.130000	102.2300	+0.118%	1,282,268	+6.202%
2026-02-09	101.6000	102.385000	101.390000	102.1100	+0.324%	1,174,966	+6.327%
2026-02-06	100.2200	101.910000	100.180000	101.7800	+2.601%	2,403,555	+6.671%
2026-02-05	99.6500	100.120000	98.970000	99.2000	-1.047%	2,196,182	+9.446%
2026-02-04	100.0700	100.640000	99.290000	100.2500	+0.542%	2,459,989	+8.299%
2026-02-03	99.9300	100.510000	98.740000	99.7100	-0.090%	2,120,657	+8.886%
2026-02-02	98.9300	100.000000	98.795000	99.8000	+0.625%	1,755,071	+8.788%
2026-01-30	99.7100	100.180000	98.440000	99.1800	-0.870%	2,704,909	+9.468%
2026-01-29	100.6200	100.900000	99.215000	100.0500	-0.140%	2,881,253	+8.516%
2026-01-28	100.6800	100.780000	99.950000	100.1900	-0.328%	1,680,713	+8.364%
2026-01-27	100.6500	100.790000	100.275000	100.5200	+0.060%	1,386,963	+8.008%
2026-01-26	100.5800	100.970000	100.345000	100.4600	+0.120%	1,588,611	+8.073%
2026-01-23	100.9300	101.001000	100.050000	100.3400	-0.683%	1,487,301	+8.202%
2026-01-22	101.3100	101.730000	100.910000	101.0300	+0.169%	1,768,354	+7.463%
2026-01-21	99.9100	101.200100	99.835000	100.8600	+1.622%	3,283,933	+7.644%
2026-01-20	99.5900	100.280000	99.050000	99.2500	-1.538%	3,359,541	+9.390%
2026-01-16	101.0700	101.235000	100.690000	100.8000	-0.287%	2,622,885	+7.708%
2026-01-15	100.9000	101.467500	100.760000	101.0900	+0.587%	2,614,663	+7.399%
2026-01-14	100.2300	100.660000	99.955000	100.5000	+0.249%	2,856,244	+8.030%
2026-01-13	100.3800	100.530000	99.900000	100.2500	+0.130%	3,974,128	+8.299%
2026-01-12	99.6400	100.155000	99.460000	100.1200	+0.150%	2,589,018	+8.440%
2026-01-09	99.7300	100.220000	99.480000	99.9700	+0.624%	2,549,094	+8.603%
2026-01-08	98.6400	99.600000	98.635000	99.3500	+0.526%	3,095,106	+9.280%
2026-01-07	99.7700	99.930000	98.784600	98.8300	-1.012%	1,737,256	+9.855%
2026-01-06	98.4200	99.915000	98.340000	99.8400	+1.350%	2,145,270	+8.744%
2026-01-05	97.5100	98.770000	97.510000	98.5100	+1.223%	2,857,890	+10.212%
2026-01-02	96.7100	97.485000	96.230000	97.3200	+1.091%	2,423,149	+11.560%
2025-12-31	97.1200	97.205000	96.260000	96.2700	-1.018%	1,542,361	+12.777%
2025-12-30	97.4900	97.590000	97.225000	97.2600	-0.226%	1,710,246	+11.629%
2025-12-29	97.6100	97.930000	97.285000	97.4800	-0.368%	2,367,998	+11.377%
2025-12-26	97.8700	97.890000	97.520000	97.8400	+0.020%	1,473,040	+10.967%
2025-12-24	97.6500	98.020000	97.500000	97.8200	+0.236%	780,252	+10.990%
2025-12-23	97.7200	97.970000	97.310000	97.5900	-0.296%	1,289,805	+11.251%
2025-12-22	97.4300	97.995000	97.345000	97.8800	+0.866%	2,356,322	+10.922%
2025-12-19	96.6300	97.340000	96.526500	97.0400	+0.643%	2,978,589	+11.882%
2025-12-18	96.7800	97.300000	96.200000	96.4200	+0.291%	2,421,589	+12.601%
2025-12-17	96.6500	97.300000	96.065000	96.1400	-0.414%	2,400,743	+12.929%
2025-12-16	97.1600	97.410000	96.115000	96.5400	-1.056%	1,904,343	+12.461%
2025-12-15	98.2700	98.349900	97.267800	97.5700	-0.194%	1,984,236	+11.274%
2025-12-12	99.0900	99.120000	97.560000	97.7600	-1.113%	2,667,095	+11.058%
2025-12-11	97.9400	98.910000	97.814400	98.8600	+0.836%	3,040,942	+9.822%
2025-12-10	96.7600	98.370000	96.700000	98.0400	+1.438%	3,617,758	+10.741%
2025-12-09	96.6400	97.330000	96.600000	96.6500	-0.207%	2,125,384	+12.333%
2025-12-08	97.4400	97.440000	96.680000	96.8500	-0.391%	3,018,608	+12.101%
2025-12-05	97.2000	97.700000	97.000000	97.2300	+0.082%	2,782,214	+11.663%
2025-12-04	96.9000	97.395000	96.630000	97.1500	+0.310%	2,070,567	+11.755%
2025-12-03	96.2000	96.940000	96.055000	96.8500	+0.801%	1,863,595	+12.101%
2025-12-02	96.7900	96.790000	96.030000	96.0800	-0.260%	2,121,150	+13.000%
2025-12-01	96.1600	97.020000	96.070000	96.3300	-0.640%	2,840,306	+12.706%
2025-11-28	96.6300	97.180000	96.470000	96.9500	+0.591%	1,438,469	+11.986%
2025-11-26	95.7700	96.865000	95.755000	96.3800	+0.711%	1,410,319	+12.648%
2025-11-25	94.3300	95.830000	94.225000	95.7000	+1.614%	2,028,891	+13.448%
2025-11-24	93.6600	94.410000	93.260000	94.1800	+0.760%	2,541,581	+15.279%
2025-11-21	92.1700	94.000000	91.900000	93.4700	+1.941%	3,983,761	+16.155%
2025-11-20	94.1600	94.470000	91.635000	91.6900	-1.525%	4,139,369	+18.410%
2025-11-19	93.2500	93.570000	92.675500	93.1100	-0.086%	2,066,150	+16.604%
2025-11-18	92.6500	93.775000	92.460000	93.1900	+0.118%	3,750,575	+16.504%
2025-11-17	94.4900	94.620000	92.680000	93.0800	-1.628%	2,235,674	+16.642%
2025-11-14	94.0800	95.325000	94.010000	94.6200	-0.211%	2,814,359	+14.743%
2025-11-13	96.1900	96.460000	94.710000	94.8200	-1.822%	2,322,461	+14.501%
2025-11-12	96.5800	97.145000	96.510000	96.5800	+0.176%	1,300,576	+12.415%
2025-11-11	96.1800	96.730000	96.060000	96.4100	+0.302%	1,463,228	+12.613%
2025-11-10	96.0400	96.435000	95.295000	96.1200	+0.744%	2,272,318	+12.953%
2025-11-07	93.9500	95.410000	93.772100	95.4100	+1.123%	4,061,907	+13.793%
2025-11-06	95.2100	95.530000	94.165000	94.3500	-0.851%	2,824,022	+15.072%
2025-11-05	94.4900	95.550000	94.490000	95.1600	+0.635%	2,107,908	+14.092%
2025-11-04	94.6300	95.060000	94.340000	94.5600	-1.057%	1,588,724	+14.816%
2025-11-03	95.7200	95.750000	94.460000	95.5700	-0.198%	3,263,784	+13.603%
2025-10-31	95.2700	95.980000	95.060000	95.7600	+0.726%	2,203,678	+13.377%
2025-10-30	95.3100	96.290000	94.970000	95.0700	-0.814%	2,847,269	+14.200%
2025-10-29	96.4400	96.775000	95.465000	95.8500	-0.828%	3,335,060	+13.271%
2025-10-28	97.3100	97.510000	96.640000	96.6500	-0.984%	1,597,771	+12.333%
2025-10-27	97.8100	97.870000	97.395000	97.6100	+0.422%	1,704,225	+11.228%
2025-10-24	97.6700	97.820000	97.170000	97.2000	+0.403%	1,337,641	+11.698%
2025-10-23	96.1600	97.000000	95.975000	96.8100	+0.875%	4,808,082	+12.148%
2025-10-22	96.7900	96.920000	95.495000	95.9700	-0.857%	2,308,854	+13.129%
2025-10-21	96.3900	97.070000	96.125000	96.8000	+0.415%	1,309,096	+12.159%
2025-10-20	95.9100	96.570000	95.905000	96.4000	+1.154%	1,166,489	+12.624%
2025-10-17	94.8500	95.460000	94.640000	95.3000	+0.231%	1,760,952	+13.924%
2025-10-16	96.5200	96.520000	94.735000	95.0800	-1.195%	2,670,550	+14.188%
2025-10-15	96.6200	97.144800	95.445000	96.2300	+0.281%	1,379,589	+12.823%
2025-10-14	94.3400	96.495000	94.300000	95.9600	+0.724%	2,578,583	+13.141%
2025-10-13	94.9200	95.555000	94.770000	95.2700	+1.330%	1,428,363	+13.960%
2025-10-10	96.8000	96.870000	93.965000	94.0200	-2.570%	3,084,089	+15.475%
2025-10-09	97.3300	97.470000	96.315000	96.5000	-0.771%	1,403,645	+12.508%
2025-10-08	96.9800	97.330000	96.560000	97.2500	+0.610%	1,388,997	+11.640%
2025-10-07	97.5000	97.560000	96.280000	96.6600	-0.658%	988,374	+12.322%
2025-10-06	97.7500	97.750000	97.050000	97.3000	+0.072%	1,398,613	+11.583%
2025-10-03	97.2500	97.800000	97.050100	97.2300	+0.299%	1,091,659	+11.663%
2025-10-02	96.6400	97.020000	96.270000	96.9400	+0.435%	1,297,767	+11.997%
2025-10-01	96.3400	96.708500	96.270000	96.5200	-0.031%	1,135,104	+12.484%
2025-09-30	96.3200	96.640000	95.745000	96.5500	+0.073%	1,479,845	+12.450%
2025-09-29	96.7200	96.770000	96.060000	96.4800	+0.333%	1,565,723	+12.531%
2025-09-26	95.4100	96.220000	95.335000	96.1600	+1.061%	1,125,001	+12.906%
2025-09-25	95.4000	95.440000	94.760000	95.1500	-0.772%	1,559,748	+14.104%
2025-09-24	96.6200	96.800000	95.890000	95.8900	-0.591%	976,218	+13.223%
2025-09-23	96.6000	97.150000	96.295000	96.4600	+0.010%	1,750,738	+12.554%
2025-09-22	96.1600	96.610000	95.840100	96.4500	+0.062%	1,091,178	+12.566%
2025-09-19	96.9300	96.930000	96.070000	96.3900	-0.403%	1,370,718	+12.636%
2025-09-18	96.3300	97.060000	96.095000	96.7800	+0.802%	1,750,191	+12.182%
2025-09-17	96.1500	97.310000	95.320000	96.0100	+0.021%	1,753,950	+13.082%
2025-09-16	96.3600	96.500000	95.630000	95.9900	-0.642%	986,368	+13.106%
2025-09-15	96.9700	97.185000	96.539900	96.6100	-0.103%	1,681,711	+12.380%
2025-09-12	97.3900	97.520000	96.670000	96.7100	-0.820%	1,263,727	+12.263%
2025-09-11	96.3400	97.590000	96.200000	97.5100	+1.478%	1,513,562	+11.342%
2025-09-10	96.2800	96.730000	95.730000	96.0900	-0.052%	1,081,268	+12.988%
2025-09-09	96.4200	96.430000	95.820000	96.1400	-0.445%	1,176,301	+12.929%
2025-09-08	96.5300	96.570000	95.820000	96.5700	+0.218%	1,875,508	+12.426%
2025-09-05	96.5000	97.140000	95.560000	96.3600	+0.239%	2,140,776	+12.671%
2025-09-04	95.4900	96.145800	95.130000	96.1300	+0.945%	1,021,192	+12.941%
2025-09-03	95.2900	95.670000	94.767238	95.2300	-0.157%	1,214,999	+14.008%
2025-09-02	95.0200	95.460000	94.730000	95.3800	-0.708%	1,140,864	+13.829%
2025-08-29	96.3100	96.555000	95.735000	96.0600	-0.260%	1,099,699	+13.023%
2025-08-28	96.3400	96.400000	95.850000	96.3100	+0.177%	1,269,714	+12.730%
2025-08-27	95.6200	96.289900	95.620000	96.1400	+0.460%	1,365,709	+12.929%
2025-08-26	95.4900	95.800000	95.444000	95.7000	+0.220%	1,214,080	+13.448%
2025-08-25	95.9800	96.030000	95.475000	95.4900	-0.655%	1,674,191	+13.698%
2025-08-22	94.4000	96.429100	94.380000	96.1200	+2.244%	1,820,763	+12.953%
2025-08-21	93.9200	94.210000	93.624000	94.0100	-0.233%	1,530,068	+15.488%
2025-08-20	94.3600	94.490000	93.730000	94.2300	-0.233%	1,302,920	+15.218%
2025-08-19	94.2900	95.010000	94.130000	94.4500	+0.148%	1,178,904	+14.950%
2025-08-18	94.2200	94.460000	94.065000	94.3100	+0.106%	1,088,031	+15.120%
2025-08-15	94.5700	94.649900	94.070000	94.2100	-0.212%	1,483,353	+15.243%
2025-08-14	94.6100	94.610000	93.960000	94.4100	-0.892%	1,453,818	+14.998%
2025-08-13	94.2900	95.310000	94.119900	95.2600	+1.362%	1,270,404	+13.972%
2025-08-12	92.9800	94.005000	92.840000	93.9800	+1.545%	1,228,950	+15.525%
2025-08-11	92.9600	93.310000	92.395000	92.5500	-0.312%	1,528,221	+17.310%
2025-08-08	93.3800	93.470000	92.710000	92.8400	-0.343%	1,671,159	+16.943%
2025-08-07	94.0800	94.135000	92.734800	93.1600	-0.086%	1,352,680	+16.541%
2025-08-06	93.5500	93.560000	92.950000	93.2400	-0.235%	1,429,143	+16.441%
2025-08-05	93.9000	93.940000	92.970000	93.4600	-0.341%	1,792,442	+16.167%
2025-08-04	93.0100	93.805000	92.920000	93.7800	+1.504%	2,140,444	+15.771%
2025-08-01	92.7700	92.845000	91.360000	92.3900	-1.409%	2,037,410	+17.513%
2025-07-31	94.1600	94.830000	93.500000	93.7100	-0.636%	1,594,546	+15.857%
2025-07-30	94.9500	95.190000	93.850000	94.3100	-0.464%	1,513,599	+15.120%
2025-07-29	95.1600	95.280000	94.460000	94.7500	-0.169%	1,351,082	+14.586%
2025-07-28	95.4200	95.420000	94.745000	94.9100	-0.430%	1,323,120	+14.393%
2025-07-25	95.0000	95.350000	94.480000	95.3200	+0.623%	1,582,093	+13.901%
2025-07-24	95.0100	95.240000	94.710000	94.7300	-0.441%	1,613,708	+14.610%
2025-07-23	95.0000	95.180000	94.750000	95.1500	+0.688%	2,537,924	+14.104%
2025-07-22	93.6100	94.617362	93.610000	94.5000	+1.145%	2,014,636	+14.889%
2025-07-21	94.2500	94.366300	93.380000	93.4300	-0.511%	1,851,999	+16.205%
2025-07-18	94.1000	94.180000	93.580000	93.9100	+0.235%	2,299,899	+15.611%
2025-07-17	92.7600	93.810000	92.651900	93.6900	+1.035%	2,541,826	+15.882%
2025-07-16	92.6600	92.830000	91.450000	92.7300	+0.509%	2,724,634	+17.082%
2025-07-15	93.7700	93.840000	92.225000	92.2600	-1.400%	2,752,504	+17.678%
2025-07-14	93.1100	93.630000	93.000000	93.5700	+0.440%	1,851,469	+16.031%
2025-07-11	93.4400	93.570000	93.070000	93.1600	-0.894%	1,331,586	+16.541%
2025-07-10	93.5700	94.370000	93.430000	94.0000	+0.481%	1,438,146	+15.500%
2025-07-09	93.4900	93.580000	92.935000	93.5500	+0.429%	2,537,701	+16.056%
2025-07-08	93.1300	93.450000	92.960000	93.1500	+0.151%	1,065,879	+16.554%
2025-07-07	93.4200	93.739800	92.490000	93.0100	-0.758%	1,622,230	+16.729%
2025-07-03	93.4900	93.838300	93.360000	93.7200	+0.590%	888,223	+15.845%
2025-07-02	92.6600	93.180000	92.270000	93.1700	+0.540%	4,395,403	+16.529%
2025-07-01	91.7900	93.120000	91.702500	92.6700	+0.761%	1,821,638	+17.158%
2025-06-30	91.7900	92.060000	91.500000	91.9700	+0.514%	1,448,612	+18.049%
2025-06-27	91.6600	92.130000	91.094600	91.5000	+0.120%	1,289,915	+18.656%
2025-06-26	90.9100	91.460000	90.810000	91.3900	+0.905%	1,393,380	+18.799%
2025-06-25	91.4700	91.500000	90.470000	90.5700	-0.843%	1,945,176	+19.874%
2025-06-24	90.9000	91.495000	90.570000	91.3400	+1.152%	1,618,934	+18.864%
2025-06-23	89.5500	90.330000	88.830000	90.3000	+0.860%	1,417,697	+20.233%
2025-06-20	90.0000	90.120000	89.250000	89.5300	+0.067%	1,577,984	+21.267%
2025-06-18	89.3100	90.050000	89.175000	89.4700	+0.359%	1,692,828	+21.348%
2025-06-17	89.5100	89.880000	88.990000	89.1500	-0.999%	1,591,078	+21.784%
2025-06-16	89.7100	90.370000	89.640000	90.0500	+0.862%	1,694,683	+20.566%
2025-06-13	89.5800	90.180000	89.020000	89.2800	-1.294%	1,554,335	+21.606%
2025-06-12	89.9400	90.450000	89.790000	90.4500	+0.089%	1,478,019	+20.033%
2025-06-11	90.8100	90.950000	90.080000	90.3700	-0.232%	1,403,994	+20.139%
2025-06-10	90.4800	90.710000	90.300000	90.5800	+0.377%	1,113,329	+19.861%
2025-06-09	90.5900	90.740000	89.985000	90.2400	-0.089%	1,204,387	+20.313%
2025-06-06	90.2900	90.467000	89.940000	90.3200	+0.939%	1,134,978	+20.206%
2025-06-05	89.8900	90.160000	89.125000	89.4800	-0.256%	1,089,285	+21.334%
2025-06-04	90.1000	90.140100	89.645000	89.7100	-0.200%	874,182	+21.023%
2025-06-03	89.1300	89.980000	88.715000	89.8900	+1.000%	1,119,061	+20.781%
2025-06-02	88.6500	89.035000	87.685000	89.0000	+0.045%	2,211,597	+21.989%
2025-05-30	88.4900	89.080000	87.950000	88.9600	+0.158%	5,248,379	+22.044%
2025-05-29	89.0800	89.125000	88.100000	88.8200	+0.316%	1,572,593	+22.236%
2025-05-28	89.2800	89.459900	88.450000	88.5400	-0.884%	1,336,031	+22.623%
2025-05-27	88.9400	89.370000	88.320000	89.3300	+1.859%	2,044,466	+21.538%
2025-05-23	86.9800	87.980000	86.889000	87.7000	-0.386%	1,710,476	+23.797%
2025-05-22	88.0500	88.535100	87.540000	88.0400	-0.102%	1,762,990	+23.319%
2025-05-21	89.6300	89.730000	88.020000	88.1300	-2.338%	1,810,922	+23.193%
2025-05-20	90.3600	90.690000	89.960000	90.2400	-0.386%	1,338,072	+20.313%
2025-05-19	89.6300	90.720000	89.630000	90.5900	-0.165%	1,334,306	+19.848%
2025-05-16	89.8800	90.740000	89.670000	90.7400	+1.069%	1,257,707	+19.650%
2025-05-15	89.1800	89.820000	88.900000	89.7800	+0.470%	1,858,020	+20.929%
2025-05-14	89.6500	89.700000	89.100000	89.3600	-0.323%	1,370,887	+21.497%
2025-05-13	89.3400	90.110000	89.220000	89.6500	+0.629%	1,595,543	+21.104%
2025-05-12	89.3800	89.580000	88.390000	89.0900	+2.792%	2,327,731	+21.866%
2025-05-09	87.1100	87.130000	86.400000	86.6700	-0.012%	1,493,234	+25.268%
2025-05-08	86.3100	87.530000	86.180000	86.6800	+1.309%	1,796,302	+25.254%
2025-05-07	85.2200	85.840000	84.930000	85.5600	+0.718%	1,222,957	+26.893%
2025-05-06	84.9000	85.580000	84.590000	84.9500	-0.933%	1,267,936	+27.805%
2025-05-05	85.4100	86.270000	85.300000	85.7500	-0.198%	1,695,463	+26.612%
2025-05-02	85.2500	86.120000	85.200000	85.9200	+2.067%	1,738,823	+26.362%
2025-05-01	84.4600	85.155000	83.940000	84.1800	+0.036%	1,648,441	+28.974%
2025-04-30	83.1300	84.300000	82.160000	84.1500	-0.024%	1,756,884	+29.020%
2025-04-29	83.5200	84.460600	83.250000	84.1700	+0.525%	1,523,024	+28.989%
2025-04-28	83.5600	84.040000	82.880000	83.7300	+0.432%	1,976,159	+29.667%
2025-04-25	83.1800	83.510000	82.666400	83.3700	-0.024%	5,314,227	+30.227%
2025-04-24	81.9800	83.540000	81.670000	83.3900	+2.031%	2,262,441	+30.195%
2025-04-23	82.5300	83.790000	81.486500	81.7300	+1.226%	2,637,099	+32.840%
2025-04-22	79.5400	80.980000	79.410000	80.7400	+2.749%	1,908,383	+34.469%
2025-04-21	79.8000	79.960000	77.720000	78.5800	-2.288%	3,769,956	+38.165%
2025-04-17	79.9800	80.980000	79.860000	80.4200	+0.878%	2,201,736	+35.004%
2025-04-16	80.3400	80.965000	78.990000	79.7200	-1.178%	2,661,780	+36.189%
2025-04-15	80.8500	81.570000	80.523600	80.6700	-0.099%	2,130,412	+34.585%
2025-04-14	81.0800	81.225000	79.830000	80.7500	+1.394%	2,640,990	+34.452%
2025-04-11	78.3800	79.970000	77.310000	79.6400	+1.530%	3,466,886	+36.326%
2025-04-10	79.7700	79.949900	76.380000	78.4400	-3.613%	4,877,407	+38.412%
2025-04-09	74.0500	81.830000	73.690000	81.3800	+8.681%	5,557,349	+33.411%
2025-04-08	78.9500	79.030000	73.820000	74.8800	-1.912%	4,216,561	+44.992%
2025-04-07	74.8200	79.260000	73.168000	76.3400	-0.780%	5,723,885	+42.219%
2025-04-04	79.6000	79.720500	76.590000	76.9400	-5.803%	5,228,748	+41.110%
2025-04-03	83.3200	83.840000	81.670000	81.6800	-5.518%	2,867,355	+32.921%
2025-04-02	84.5000	86.700000	84.500000	86.4500	+1.277%	1,257,423	+25.587%
2025-04-01	84.9600	85.660000	84.080000	85.3600	+0.341%	1,413,864	+27.191%
2025-03-31	83.8600	85.450000	83.290000	85.0700	+0.520%	2,097,975	+27.624%
2025-03-28	85.8800	86.050000	84.360000	84.6300	-1.662%	3,398,019	+28.288%
2025-03-27	86.5000	86.900000	85.810000	86.0600	-0.704%	1,205,452	+26.156%
2025-03-26	87.1900	87.660000	86.390000	86.6700	-0.642%	1,512,182	+25.268%