IWS
iShares Russell Mid-Cap Value ETF
stockNYSEETF
Market OpenOct 5, 2026 10:47:33 AM EDT
163.23USD+0.412%(+0.67)82,760
163.17Bid163.34Ask0.17SpreadIWS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 162.30 | 163.36 | 162.30 | 163.23 | +0.412% | 82,760 | 0.000% |
| 2026-10-02 | 162.74 | 163.30 | 162.18 | 162.56 | +0.488% | 567,918 | +0.412% |
| 2026-10-01 | 160.72 | 161.96 | 159.96 | 161.77 | +0.641% | 1,442,171 | +0.903% |
| 2026-09-30 | 162.40 | 162.40 | 160.74 | 160.74 | -0.704% | 373,217 | +1.549% |
| 2026-09-29 | 162.25 | 162.39 | 161.01 | 161.88 | -0.197% | 248,890 | +0.834% |
| 2026-09-28 | 162.50 | 162.90 | 161.70 | 162.20 | -0.643% | 250,126 | +0.635% |
| 2026-09-25 | 163.01 | 163.63 | 162.31 | 163.25 | +0.301% | 369,530 | -0.012% |
| 2026-09-24 | 163.37 | 163.56 | 162.44 | 162.76 | -0.477% | 537,305 | +0.289% |
| 2026-09-23 | 164.28 | 164.68 | 163.49 | 163.54 | -0.716% | 314,874 | -0.190% |
| 2026-09-22 | 165.29 | 165.70 | 164.50 | 164.72 | +0.018% | 187,632 | -0.905% |
| 2026-09-21 | 164.99 | 165.08 | 164.22 | 164.69 | +0.311% | 282,624 | -0.887% |
| 2026-09-18 | 165.03 | 165.03 | 163.81 | 164.18 | -0.623% | 303,669 | -0.579% |
| 2026-09-17 | 165.43 | 165.65 | 164.85 | 165.21 | +0.793% | 206,082 | -1.198% |
| 2026-09-16 | 165.45 | 165.75 | 162.79 | 163.91 | -0.967% | 324,763 | -0.415% |
| 2026-09-15 | 166.13 | 166.13 | 165.23 | 165.51 | -0.791% | 273,804 | -1.378% |
| 2026-09-14 | 166.77 | 167.50 | 166.45 | 166.83 | -0.102% | 210,510 | -2.158% |
| 2026-09-11 | 166.98 | 167.22 | 166.54 | 167.00 | +0.766% | 275,372 | -2.257% |
| 2026-09-10 | 166.45 | 166.76 | 165.56 | 165.73 | -0.713% | 302,394 | -1.508% |
| 2026-09-09 | 168.43 | 168.51 | 166.92 | 166.92 | -0.979% | 316,207 | -2.211% |
| 2026-09-08 | 169.75 | 169.75 | 168.53 | 168.57 | -1.004% | 341,581 | -3.168% |
| 2026-09-04 | 169.85 | 170.88 | 169.56 | 170.28 | -0.363% | 384,373 | -4.140% |
| 2026-09-03 | 170.33 | 170.95 | 169.64 | 170.90 | +0.772% | 669,610 | -4.488% |
| 2026-09-02 | 168.67 | 169.92 | 168.59 | 169.59 | +0.719% | 263,294 | -3.750% |
| 2026-09-01 | 169.44 | 169.77 | 168.06 | 168.38 | -0.819% | 527,041 | -3.059% |
| 2026-08-31 | 170.24 | 170.24 | 169.50 | 169.77 | -0.574% | 168,326 | -3.852% |
| 2026-08-28 | 172.17 | 172.35 | 170.48 | 170.75 | -0.640% | 286,765 | -4.404% |
| 2026-08-27 | 171.83 | 172.20 | 171.40 | 171.85 | -0.145% | 256,446 | -5.016% |
| 2026-08-26 | 171.34 | 172.57 | 171.30 | 172.10 | +0.256% | 225,402 | -5.154% |
| 2026-08-25 | 172.07 | 172.07 | 171.15 | 171.66 | -0.087% | 237,814 | -4.911% |
| 2026-08-24 | 172.02 | 172.47 | 171.38 | 171.81 | -0.099% | 406,753 | -4.994% |
| 2026-08-21 | 171.89 | 172.25 | 171.68 | 171.98 | +0.608% | 315,623 | -5.088% |
| 2026-08-20 | 171.41 | 172.33 | 170.88 | 170.94 | -0.772% | 511,608 | -4.510% |
| 2026-08-19 | 172.20 | 173.37 | 172.04 | 172.27 | +0.849% | 261,587 | -5.248% |
| 2026-08-18 | 172.10 | 172.34 | 170.77 | 170.82 | -0.651% | 275,768 | -4.443% |
| 2026-08-17 | 172.87 | 172.87 | 171.94 | 171.94 | -0.865% | 211,205 | -5.066% |
| 2026-08-14 | 173.35 | 173.52 | 173.09 | 173.44 | +0.156% | 216,060 | -5.887% |
| 2026-08-13 | 172.54 | 173.25 | 172.09 | 173.17 | +0.827% | 265,222 | -5.740% |
| 2026-08-12 | 171.81 | 171.94 | 170.70 | 171.75 | +0.146% | 372,878 | -4.961% |
| 2026-08-11 | 170.95 | 171.87 | 170.80 | 171.50 | +0.269% | 277,550 | -4.822% |
| 2026-08-10 | 171.00 | 171.23 | 170.69 | 171.04 | -0.093% | 397,966 | -4.566% |
| 2026-08-07 | 170.39 | 171.54 | 169.94 | 171.20 | +0.783% | 317,630 | -4.655% |
| 2026-08-06 | 170.95 | 170.95 | 169.60 | 169.87 | -0.340% | 297,898 | -3.909% |
| 2026-08-05 | 171.52 | 171.67 | 170.13 | 170.45 | -0.444% | 272,541 | -4.236% |
| 2026-08-04 | 168.82 | 171.39 | 168.34 | 171.21 | +1.434% | 400,559 | -4.661% |
| 2026-08-03 | 167.57 | 168.92 | 167.54 | 168.79 | +1.023% | 1,756,053 | -3.294% |
| 2026-07-31 | 167.51 | 167.56 | 166.02 | 167.08 | -0.310% | 473,947 | -2.304% |
| 2026-07-30 | 168.25 | 168.25 | 165.69 | 167.60 | -0.220% | 361,675 | -2.607% |
| 2026-07-29 | 169.14 | 169.60 | 167.76 | 167.97 | -0.850% | 351,185 | -2.822% |
| 2026-07-28 | 168.18 | 169.71 | 168.08 | 169.41 | +1.152% | 470,860 | -3.648% |
| 2026-07-27 | 167.20 | 167.98 | 166.94 | 167.48 | +0.601% | 356,127 | -2.538% |
| 2026-07-24 | 165.53 | 167.13 | 165.53 | 166.48 | +0.940% | 667,821 | -1.952% |
| 2026-07-23 | 164.97 | 165.56 | 164.44 | 164.93 | -0.266% | 275,007 | -1.031% |
| 2026-07-22 | 165.65 | 166.42 | 165.17 | 165.37 | +0.103% | 789,769 | -1.294% |
| 2026-07-21 | 165.22 | 165.47 | 164.42 | 165.20 | +0.115% | 276,782 | -1.192% |
| 2026-07-20 | 166.47 | 166.64 | 164.89 | 165.01 | -0.668% | 1,410,404 | -1.079% |
| 2026-07-17 | 166.64 | 168.14 | 165.74 | 166.12 | -0.640% | 971,913 | -1.740% |
| 2026-07-16 | 165.33 | 167.19 | 165.33 | 167.19 | +1.126% | 418,895 | -2.369% |
| 2026-07-15 | 165.66 | 166.33 | 165.04 | 165.33 | -0.080% | 182,927 | -1.269% |
| 2026-07-14 | 166.08 | 166.54 | 165.06 | 165.46 | -0.145% | 268,249 | -1.348% |
| 2026-07-13 | 165.77 | 166.72 | 165.43 | 165.70 | +0.163% | 521,309 | -1.491% |
| 2026-07-10 | 165.63 | 165.87 | 164.79 | 165.43 | +0.261% | 666,451 | -1.330% |
| 2026-07-09 | 164.21 | 165.58 | 164.01 | 165.00 | +0.782% | 532,365 | -1.073% |
| 2026-07-08 | 164.98 | 164.99 | 163.18 | 163.72 | -1.213% | 206,287 | -0.299% |
| 2026-07-07 | 166.63 | 167.06 | 165.63 | 165.73 | -0.205% | 317,372 | -1.508% |
| 2026-07-06 | 165.90 | 166.35 | 165.43 | 166.07 | +0.012% | 290,600 | -1.710% |
| 2026-07-02 | 165.91 | 166.86 | 164.74 | 166.05 | +0.728% | 577,907 | -1.698% |
| 2026-07-01 | 164.58 | 166.25 | 164.43 | 164.85 | +0.152% | 1,227,493 | -0.983% |
| 2026-06-30 | 164.67 | 165.06 | 163.90 | 164.60 | -0.200% | 1,051,882 | -0.832% |
| 2026-06-29 | 164.95 | 165.30 | 164.05 | 164.93 | -0.121% | 411,112 | -1.031% |
| 2026-06-26 | 164.82 | 165.54 | 164.22 | 165.13 | -0.542% | 1,083,056 | -1.151% |
| 2026-06-25 | 165.48 | 166.74 | 165.04 | 166.03 | +1.740% | 257,370 | -1.686% |
| 2026-06-24 | 162.53 | 164.06 | 162.18 | 163.19 | +0.548% | 159,910 | +0.025% |
| 2026-06-23 | 161.52 | 163.04 | 161.18 | 162.30 | -1.085% | 224,247 | +0.573% |
| 2026-06-22 | 163.62 | 164.39 | 163.56 | 164.08 | +0.693% | 269,725 | -0.518% |
| 2026-06-18 | 163.02 | 163.54 | 162.54 | 162.95 | +0.929% | 536,302 | +0.172% |
| 2026-06-17 | 163.71 | 164.56 | 161.08 | 161.45 | -1.380% | 1,430,357 | +1.103% |
| 2026-06-16 | 164.86 | 165.60 | 163.56 | 163.71 | -0.383% | 226,862 | -0.293% |
| 2026-06-15 | 165.01 | 165.49 | 164.09 | 164.34 | +0.366% | 415,556 | -0.675% |
| 2026-06-12 | 162.54 | 164.11 | 162.07 | 163.74 | +1.155% | 1,443,955 | -0.311% |
| 2026-06-11 | 159.55 | 162.19 | 159.25 | 161.87 | +2.094% | 464,482 | +0.840% |
| 2026-06-10 | 160.13 | 161.49 | 158.47 | 158.55 | -1.233% | 262,964 | +2.952% |
| 2026-06-09 | 160.61 | 161.98 | 157.59 | 160.53 | +0.646% | 459,480 | +1.682% |
| 2026-06-08 | 160.25 | 160.72 | 159.41 | 159.50 | +0.044% | 345,971 | +2.339% |
| 2026-06-05 | 161.25 | 161.66 | 159.03 | 159.43 | -1.871% | 409,582 | +2.383% |
| 2026-06-04 | 161.63 | 162.64 | 161.63 | 162.47 | +0.420% | 181,689 | +0.468% |
| 2026-06-03 | 161.55 | 162.42 | 161.34 | 161.79 | -0.037% | 286,690 | +0.890% |
| 2026-06-02 | 160.60 | 162.04 | 160.60 | 161.85 | +0.935% | 615,082 | +0.853% |
| 2026-06-01 | 159.55 | 160.80 | 159.41 | 160.35 | +0.006% | 333,018 | +1.796% |
| 2026-05-29 | 160.51 | 160.63 | 160.01 | 160.34 | +0.069% | 241,893 | +1.802% |
| 2026-05-28 | 159.75 | 160.93 | 159.21 | 160.23 | +0.282% | 496,788 | +1.872% |
| 2026-05-27 | 160.44 | 160.62 | 159.70 | 159.78 | -0.206% | 139,904 | +2.159% |
| 2026-05-26 | 159.64 | 160.51 | 159.40 | 160.11 | +0.939% | 286,707 | +1.949% |
| 2026-05-22 | 158.12 | 159.00 | 157.90 | 158.62 | +0.686% | 135,693 | +2.906% |
| 2026-05-21 | 155.99 | 157.70 | 155.19 | 157.54 | +0.575% | 278,696 | +3.612% |
| 2026-05-20 | 155.39 | 156.75 | 154.52 | 156.64 | +1.306% | 215,005 | +4.207% |
| 2026-05-19 | 154.73 | 155.44 | 153.85 | 154.62 | -0.528% | 257,081 | +5.568% |
| 2026-05-18 | 155.86 | 156.42 | 154.73 | 155.44 | +0.006% | 393,443 | +5.012% |
| 2026-05-15 | 156.53 | 156.53 | 155.41 | 155.43 | -1.502% | 305,503 | +5.018% |
| 2026-05-14 | 157.72 | 158.54 | 157.44 | 157.80 | +0.260% | 317,302 | +3.441% |
| 2026-05-13 | 158.14 | 158.14 | 156.66 | 157.39 | -0.228% | 347,511 | +3.711% |
| 2026-05-12 | 158.17 | 158.17 | 156.25 | 157.75 | -0.492% | 286,615 | +3.474% |
| 2026-05-11 | 158.52 | 158.90 | 158.20 | 158.53 | +0.399% | 470,974 | +2.965% |
| 2026-05-08 | 158.08 | 158.15 | 157.27 | 157.90 | +0.528% | 286,739 | +3.376% |
| 2026-05-07 | 159.04 | 159.04 | 156.66 | 157.07 | -1.332% | 237,078 | +3.922% |
| 2026-05-06 | 159.04 | 159.71 | 158.23 | 159.19 | +0.977% | 226,357 | +2.538% |
| 2026-05-05 | 156.71 | 158.02 | 156.66 | 157.65 | +1.090% | 225,301 | +3.539% |
| 2026-05-04 | 156.31 | 157.25 | 155.56 | 155.95 | -0.275% | 386,935 | +4.668% |
| 2026-05-01 | 157.03 | 157.17 | 156.37 | 156.38 | -0.217% | 289,081 | +4.380% |
| 2026-04-30 | 154.32 | 156.83 | 154.32 | 156.72 | +1.760% | 400,838 | +4.154% |
| 2026-04-29 | 154.75 | 154.95 | 153.51 | 154.01 | -0.420% | 373,920 | +5.987% |
| 2026-04-28 | 155.32 | 155.88 | 154.00 | 154.66 | -0.681% | 247,564 | +5.541% |
| 2026-04-27 | 155.78 | 156.44 | 155.34 | 155.72 | +0.026% | 212,244 | +4.823% |
| 2026-04-24 | 156.12 | 156.26 | 155.35 | 155.68 | -0.173% | 244,592 | +4.850% |
| 2026-04-23 | 155.85 | 156.51 | 154.42 | 155.95 | +0.218% | 328,708 | +4.668% |
| 2026-04-22 | 157.11 | 157.11 | 155.26 | 155.61 | -0.116% | 246,606 | +4.897% |
| 2026-04-21 | 157.03 | 157.69 | 155.55 | 155.79 | -0.498% | 316,135 | +4.776% |
| 2026-04-20 | 155.43 | 156.70 | 155.43 | 156.57 | +0.423% | 258,808 | +4.254% |
| 2026-04-17 | 154.64 | 156.51 | 154.64 | 155.91 | +1.313% | 247,545 | +4.695% |
| 2026-04-16 | 153.33 | 154.15 | 153.30 | 153.89 | +0.523% | 341,046 | +6.069% |
| 2026-04-15 | 153.57 | 153.57 | 152.60 | 153.09 | -0.358% | 141,387 | +6.624% |
| 2026-04-14 | 153.41 | 153.84 | 152.58 | 153.64 | +0.353% | 219,365 | +6.242% |
| 2026-04-13 | 151.08 | 153.16 | 151.08 | 153.10 | +1.056% | 1,242,811 | +6.617% |
| 2026-04-10 | 152.40 | 152.71 | 151.30 | 151.50 | -0.453% | 225,901 | +7.743% |
| 2026-04-09 | 151.35 | 152.66 | 151.35 | 152.19 | +0.224% | 245,509 | +7.254% |
| 2026-04-08 | 150.88 | 152.06 | 150.64 | 151.85 | +2.581% | 242,367 | +7.494% |
| 2026-04-07 | 147.47 | 148.48 | 147.15 | 148.03 | -0.007% | 393,385 | +10.268% |
| 2026-04-06 | 147.23 | 148.04 | 146.93 | 148.04 | +0.407% | 336,301 | +10.261% |
| 2026-04-02 | 145.07 | 148.24 | 144.91 | 147.44 | +0.498% | 431,510 | +10.709% |
| 2026-04-01 | 146.20 | 147.39 | 146.20 | 146.71 | +0.666% | 1,893,147 | +11.260% |
| 2026-03-31 | 143.87 | 146.18 | 143.38 | 145.74 | +2.432% | 337,815 | +12.001% |
| 2026-03-30 | 144.72 | 144.72 | 141.74 | 142.28 | -0.636% | 698,952 | +14.724% |
| 2026-03-27 | 144.35 | 144.91 | 142.87 | 143.19 | -1.091% | 1,987,359 | +13.995% |
| 2026-03-26 | 145.24 | 146.76 | 144.67 | 144.77 | -1.201% | 328,344 | +12.751% |
| 2026-03-25 | 146.83 | 147.45 | 145.40 | 146.53 | +0.549% | 369,193 | +11.397% |
| 2026-03-24 | 143.75 | 146.50 | 143.75 | 145.73 | +0.747% | 1,551,256 | +12.009% |
| 2026-03-23 | 144.74 | 146.50 | 144.21 | 144.65 | +1.445% | 485,212 | +12.845% |
| 2026-03-20 | 145.11 | 145.51 | 141.94 | 142.59 | -1.939% | 669,022 | +14.475% |
| 2026-03-19 | 143.91 | 146.13 | 143.91 | 145.41 | +0.145% | 1,560,642 | +12.255% |
| 2026-03-18 | 146.31 | 146.79 | 145.17 | 145.20 | -1.076% | 265,521 | +12.417% |
| 2026-03-17 | 146.51 | 147.47 | 146.51 | 146.78 | +0.479% | 555,882 | +11.207% |
| 2026-03-16 | 146.29 | 147.19 | 145.92 | 146.08 | +0.821% | 941,342 | +11.740% |
| 2026-03-13 | 145.96 | 146.67 | 144.63 | 144.89 | -0.083% | 358,079 | +12.658% |
| 2026-03-12 | 146.21 | 146.79 | 144.96 | 145.01 | -1.655% | 1,152,404 | +12.565% |
| 2026-03-11 | 147.49 | 148.00 | 146.63 | 147.45 | -0.163% | 235,223 | +10.702% |
| 2026-03-10 | 148.54 | 149.77 | 147.54 | 147.69 | -0.586% | 280,803 | +10.522% |
| 2026-03-09 | 146.36 | 148.88 | 144.75 | 148.56 | +0.514% | 1,571,273 | +9.875% |
| 2026-03-06 | 148.41 | 148.41 | 146.84 | 147.80 | -1.618% | 630,865 | +10.440% |
| 2026-03-05 | 151.28 | 152.26 | 149.41 | 150.23 | -1.437% | 569,673 | +8.653% |
| 2026-03-04 | 152.65 | 152.94 | 151.40 | 152.42 | +0.362% | 741,882 | +7.092% |
| 2026-03-03 | 151.27 | 152.59 | 149.09 | 151.87 | -1.607% | 801,113 | +7.480% |
| 2026-03-02 | 152.74 | 154.79 | 152.65 | 154.35 | +0.286% | 663,006 | +5.753% |
| 2026-02-27 | 153.15 | 154.00 | 152.60 | 153.91 | -0.246% | 251,774 | +6.055% |
| 2026-02-26 | 153.64 | 154.47 | 152.94 | 154.29 | +0.633% | 204,209 | +5.794% |
| 2026-02-25 | 153.81 | 153.81 | 152.22 | 153.32 | +0.091% | 254,052 | +6.464% |
| 2026-02-24 | 152.07 | 153.36 | 151.88 | 153.18 | +0.883% | 130,615 | +6.561% |
| 2026-02-23 | 153.10 | 153.75 | 151.20 | 151.84 | -1.184% | 175,890 | +7.501% |
| 2026-02-20 | 152.39 | 154.26 | 152.03 | 153.66 | +0.675% | 675,164 | +6.228% |
| 2026-02-19 | 152.36 | 152.83 | 151.78 | 152.63 | -0.203% | 161,843 | +6.945% |
| 2026-02-18 | 152.19 | 153.52 | 151.88 | 152.94 | +0.625% | 237,628 | +6.728% |
| 2026-02-17 | 151.98 | 152.97 | 150.65 | 151.99 | -0.184% | 309,917 | +7.395% |
| 2026-02-13 | 150.50 | 153.00 | 149.93 | 152.27 | +1.223% | 295,797 | +7.198% |
| 2026-02-12 | 153.34 | 154.26 | 150.03 | 150.43 | -1.396% | 780,372 | +8.509% |
| 2026-02-11 | 153.23 | 153.54 | 151.84 | 152.56 | -0.007% | 417,111 | +6.994% |
| 2026-02-10 | 152.32 | 153.16 | 152.29 | 152.57 | +0.204% | 435,738 | +6.987% |
| 2026-02-09 | 151.63 | 152.66 | 151.35 | 152.26 | +0.125% | 296,957 | +7.205% |
| 2026-02-06 | 149.90 | 152.23 | 149.76 | 152.07 | +2.411% | 305,069 | +7.339% |
| 2026-02-05 | 149.04 | 149.50 | 148.05 | 148.49 | -1.000% | 796,602 | +9.927% |
| 2026-02-04 | 148.92 | 150.26 | 148.71 | 149.99 | +1.031% | 719,554 | +8.827% |
| 2026-02-03 | 148.14 | 149.66 | 147.13 | 148.46 | +0.351% | 1,163,943 | +9.949% |
| 2026-02-02 | 146.35 | 148.24 | 146.35 | 147.94 | +0.667% | 460,207 | +10.335% |
| 2026-01-30 | 147.40 | 147.90 | 145.77 | 146.96 | -0.589% | 709,362 | +11.071% |
| 2026-01-29 | 148.56 | 149.03 | 146.65 | 147.83 | -0.007% | 576,829 | +10.417% |
| 2026-01-28 | 148.45 | 148.62 | 147.51 | 147.84 | -0.196% | 273,264 | +10.410% |
| 2026-01-27 | 148.24 | 148.49 | 147.76 | 148.13 | 0.000% | 163,252 | +10.194% |
| 2026-01-26 | 148.29 | 148.80 | 147.90 | 148.13 | +0.108% | 319,088 | +10.194% |
| 2026-01-23 | 148.72 | 148.75 | 147.48 | 147.97 | -0.651% | 546,087 | +10.313% |
| 2026-01-22 | 149.45 | 150.03 | 148.80 | 148.94 | +0.040% | 329,554 | +9.594% |
| 2026-01-21 | 147.28 | 149.33 | 147.28 | 148.88 | +1.812% | 407,530 | +9.639% |
| 2026-01-20 | 146.66 | 147.61 | 145.94 | 146.23 | -1.363% | 795,569 | +11.626% |
| 2026-01-16 | 148.68 | 148.68 | 148.06 | 148.25 | -0.329% | 627,672 | +10.105% |
| 2026-01-15 | 148.35 | 149.22 | 148.10 | 148.74 | +0.636% | 306,390 | +9.742% |
| 2026-01-14 | 147.13 | 148.00 | 147.09 | 147.80 | +0.401% | 257,608 | +10.440% |
| 2026-01-13 | 147.30 | 147.68 | 146.70 | 147.21 | +0.170% | 272,215 | +10.882% |
| 2026-01-12 | 146.31 | 147.05 | 146.04 | 146.96 | +0.157% | 815,651 | +11.071% |
| 2026-01-09 | 146.25 | 147.14 | 146.01 | 146.73 | +0.603% | 351,373 | +11.245% |
| 2026-01-08 | 144.28 | 146.24 | 144.28 | 145.85 | +0.885% | 328,481 | +11.916% |
| 2026-01-07 | 146.17 | 146.41 | 144.49 | 144.57 | -1.142% | 360,207 | +12.907% |
| 2026-01-06 | 144.26 | 146.35 | 144.24 | 146.24 | +1.302% | 341,849 | +11.618% |
| 2026-01-05 | 143.01 | 144.80 | 142.99 | 144.36 | +1.220% | 1,216,668 | +13.071% |
| 2026-01-02 | 141.48 | 142.89 | 140.89 | 142.62 | +1.113% | 672,146 | +14.451% |
| 2025-12-31 | 142.36 | 142.51 | 141.03 | 141.05 | -0.934% | 345,285 | +15.725% |
| 2025-12-30 | 142.61 | 142.82 | 142.35 | 142.38 | -0.189% | 385,220 | +14.644% |
| 2025-12-29 | 142.83 | 143.21 | 142.37 | 142.65 | -0.273% | 600,401 | +14.427% |
| 2025-12-26 | 143.12 | 143.53 | 142.59 | 143.04 | +0.014% | 347,230 | +14.115% |
| 2025-12-24 | 142.58 | 143.33 | 142.56 | 143.02 | +0.252% | 163,930 | +14.131% |
| 2025-12-23 | 142.83 | 143.17 | 142.29 | 142.66 | -0.231% | 246,715 | +14.419% |
| 2025-12-22 | 142.35 | 143.16 | 142.35 | 142.99 | +0.775% | 611,275 | +14.155% |
| 2025-12-19 | 141.43 | 142.26 | 141.22 | 141.89 | +0.531% | 532,393 | +15.040% |
| 2025-12-18 | 141.80 | 142.56 | 140.91 | 141.14 | +0.113% | 541,292 | +15.651% |
| 2025-12-17 | 141.34 | 142.33 | 140.78 | 140.98 | -0.184% | 353,904 | +15.782% |
| 2025-12-16 | 142.33 | 142.61 | 140.71 | 141.24 | -1.203% | 507,924 | +15.569% |
| 2025-12-15 | 143.77 | 143.82 | 142.40 | 142.96 | -0.119% | 484,658 | +14.179% |
| 2025-12-12 | 144.81 | 145.00 | 142.78 | 143.13 | -0.914% | 622,527 | +14.043% |
| 2025-12-11 | 143.20 | 144.57 | 143.20 | 144.45 | +0.746% | 514,862 | +13.001% |
| 2025-12-10 | 141.34 | 143.72 | 141.01 | 143.38 | +1.580% | 603,054 | +13.844% |
| 2025-12-09 | 141.12 | 142.14 | 141.07 | 141.15 | -0.092% | 353,550 | +15.643% |
| 2025-12-08 | 142.26 | 142.26 | 141.17 | 141.28 | -0.556% | 408,413 | +15.537% |
| 2025-12-05 | 141.85 | 142.72 | 141.76 | 142.07 | +0.077% | 980,757 | +14.894% |
| 2025-12-04 | 141.68 | 142.36 | 141.34 | 141.96 | +0.247% | 643,113 | +14.983% |
| 2025-12-03 | 140.51 | 141.75 | 140.51 | 141.61 | +0.891% | 638,241 | +15.267% |
| 2025-12-02 | 141.19 | 141.19 | 140.19 | 140.36 | -0.227% | 345,851 | +16.294% |
| 2025-12-01 | 140.46 | 141.74 | 140.35 | 140.68 | -0.594% | 612,432 | +16.029% |
| 2025-11-28 | 141.25 | 141.96 | 141.00 | 141.52 | +0.440% | 180,574 | +15.341% |
| 2025-11-26 | 139.86 | 141.57 | 139.79 | 140.90 | +0.787% | 480,766 | +15.848% |
| 2025-11-25 | 137.86 | 140.01 | 137.86 | 139.80 | +1.628% | 702,917 | +16.760% |
| 2025-11-24 | 136.81 | 137.93 | 136.32 | 137.56 | +0.644% | 1,209,549 | +18.661% |
| 2025-11-21 | 134.52 | 137.35 | 134.35 | 136.68 | +2.114% | 557,096 | +19.425% |
| 2025-11-20 | 136.94 | 137.49 | 133.74 | 133.85 | -1.240% | 2,235,753 | +21.950% |
| 2025-11-19 | 135.88 | 136.31 | 134.96 | 135.53 | -0.309% | 560,589 | +20.438% |
| 2025-11-18 | 135.06 | 136.66 | 134.90 | 135.95 | +0.221% | 1,222,078 | +20.066% |
| 2025-11-17 | 137.46 | 137.83 | 135.13 | 135.65 | -1.596% | 584,088 | +20.332% |
| 2025-11-14 | 137.05 | 138.64 | 137.05 | 137.85 | -0.210% | 493,819 | +18.411% |
| 2025-11-13 | 139.72 | 140.32 | 138.00 | 138.14 | -1.617% | 356,304 | +18.163% |
| 2025-11-12 | 140.13 | 141.08 | 140.13 | 140.41 | +0.257% | 222,341 | +16.252% |
| 2025-11-11 | 139.50 | 140.44 | 139.41 | 140.05 | +0.437% | 319,681 | +16.551% |
| 2025-11-10 | 139.13 | 139.87 | 138.23 | 139.44 | +0.679% | 553,925 | +17.061% |
| 2025-11-07 | 136.32 | 138.50 | 136.32 | 138.50 | +1.102% | 620,145 | +17.856% |
| 2025-11-06 | 138.12 | 138.64 | 136.83 | 136.99 | -0.703% | 832,652 | +19.155% |
| 2025-11-05 | 137.06 | 138.56 | 137.06 | 137.96 | +0.708% | 484,927 | +18.317% |
| 2025-11-04 | 136.68 | 137.48 | 136.52 | 136.99 | -0.804% | 344,965 | +19.155% |
| 2025-11-03 | 138.13 | 138.13 | 136.36 | 138.10 | -0.108% | 943,392 | +18.197% |
| 2025-10-31 | 137.38 | 138.70 | 137.27 | 138.25 | +0.538% | 546,862 | +18.069% |
| 2025-10-30 | 137.51 | 139.10 | 137.51 | 137.51 | -0.550% | 514,007 | +18.704% |
| 2025-10-29 | 139.04 | 139.67 | 137.71 | 138.27 | -0.889% | 647,627 | +18.052% |
| 2025-10-28 | 140.54 | 140.56 | 139.44 | 139.51 | -1.001% | 216,808 | +17.002% |
| 2025-10-27 | 141.14 | 141.25 | 140.47 | 140.92 | +0.342% | 233,021 | +15.832% |
| 2025-10-24 | 141.26 | 141.28 | 140.42 | 140.44 | +0.386% | 367,011 | +16.228% |
| 2025-10-23 | 139.28 | 140.24 | 138.75 | 139.90 | +0.763% | 979,675 | +16.676% |
| 2025-10-22 | 139.68 | 140.08 | 138.31 | 138.84 | -0.701% | 363,310 | +17.567% |
| 2025-10-21 | 139.20 | 140.33 | 139.01 | 139.82 | +0.316% | 241,571 | +16.743% |
| 2025-10-20 | 138.59 | 139.54 | 138.59 | 139.38 | +1.183% | 271,453 | +17.111% |
| 2025-10-17 | 136.99 | 137.94 | 136.87 | 137.75 | +0.306% | 715,141 | +18.497% |
| 2025-10-16 | 139.17 | 139.23 | 136.79 | 137.33 | -1.187% | 911,197 | +18.860% |
| 2025-10-15 | 139.21 | 140.07 | 137.82 | 138.98 | +0.332% | 221,417 | +17.449% |
| 2025-10-14 | 136.05 | 139.21 | 136.05 | 138.52 | +0.903% | 278,003 | +17.839% |
| 2025-10-13 | 136.91 | 137.78 | 136.58 | 137.28 | +1.194% | 467,154 | +18.903% |
| 2025-10-10 | 139.47 | 139.67 | 135.62 | 135.66 | -2.494% | 477,546 | +20.323% |
| 2025-10-09 | 140.70 | 140.85 | 138.93 | 139.13 | -0.975% | 324,509 | +17.322% |
| 2025-10-08 | 140.28 | 140.71 | 139.55 | 140.50 | +0.450% | 139,599 | +16.178% |
| 2025-10-07 | 141.20 | 141.34 | 139.57 | 139.87 | -0.625% | 221,305 | +16.701% |
| 2025-10-06 | 141.56 | 141.56 | 140.56 | 140.75 | -0.128% | 164,404 | +15.972% |
| 2025-10-03 | 140.65 | 141.68 | 140.60 | 140.93 | +0.492% | 194,857 | +15.823% |
| 2025-10-02 | 139.73 | 140.33 | 139.28 | 140.24 | +0.293% | 231,532 | +16.393% |
| 2025-10-01 | 139.23 | 140.04 | 139.23 | 139.83 | +0.115% | 243,395 | +16.735% |
| 2025-09-30 | 139.17 | 139.83 | 138.55 | 139.67 | +0.230% | 334,349 | +16.868% |
| 2025-09-29 | 139.55 | 139.55 | 138.68 | 139.35 | +0.331% | 329,464 | +17.137% |
| 2025-09-26 | 137.82 | 139.03 | 137.82 | 138.89 | +1.055% | 390,845 | +17.525% |
| 2025-09-25 | 137.67 | 137.96 | 136.90 | 137.44 | -0.780% | 373,438 | +18.765% |
| 2025-09-24 | 139.07 | 139.48 | 138.38 | 138.52 | -0.302% | 311,286 | +17.839% |
| 2025-09-23 | 138.86 | 139.99 | 138.68 | 138.94 | +0.216% | 269,092 | +17.482% |
| 2025-09-22 | 138.30 | 138.92 | 137.97 | 138.64 | -0.058% | 377,064 | +17.737% |
| 2025-09-19 | 139.67 | 139.67 | 138.46 | 138.72 | -0.474% | 873,964 | +17.669% |
| 2025-09-18 | 138.77 | 139.75 | 138.43 | 139.38 | +0.759% | 912,684 | +17.111% |
| 2025-09-17 | 138.57 | 140.36 | 137.52 | 138.33 | +0.007% | 1,118,638 | +18.000% |
| 2025-09-16 | 138.81 | 138.81 | 137.72 | 138.32 | -0.611% | 875,577 | +18.009% |
| 2025-09-15 | 139.76 | 140.02 | 138.97 | 139.17 | -0.172% | 1,239,272 | +17.288% |
| 2025-09-12 | 140.31 | 140.62 | 139.36 | 139.41 | -0.853% | 462,762 | +17.086% |
| 2025-09-11 | 138.69 | 140.76 | 138.58 | 140.61 | +1.604% | 574,646 | +16.087% |
| 2025-09-10 | 138.50 | 139.31 | 138.00 | 138.39 | -0.137% | 525,220 | +17.949% |
| 2025-09-09 | 139.04 | 139.27 | 138.22 | 138.58 | -0.488% | 830,394 | +17.788% |
| 2025-09-08 | 139.29 | 139.32 | 138.19 | 139.26 | +0.072% | 415,431 | +17.212% |
| 2025-09-05 | 139.25 | 140.26 | 138.29 | 139.16 | +0.288% | 393,494 | +17.297% |
| 2025-09-04 | 137.86 | 138.82 | 137.47 | 138.76 | +0.990% | 385,974 | +17.635% |
| 2025-09-03 | 137.37 | 138.10 | 136.77 | 137.40 | -0.174% | 326,008 | +18.799% |
| 2025-09-02 | 137.31 | 137.82 | 136.75 | 137.64 | -0.685% | 462,725 | +18.592% |
| 2025-08-29 | 138.77 | 139.24 | 138.20 | 138.59 | -0.029% | 296,695 | +17.779% |
| 2025-08-28 | 139.16 | 139.16 | 138.06 | 138.63 | -0.245% | 162,221 | +17.745% |
| 2025-08-27 | 138.22 | 139.13 | 138.13 | 138.97 | +0.521% | 180,867 | +17.457% |
| 2025-08-26 | 138.12 | 138.51 | 137.99 | 138.25 | +0.007% | 170,323 | +18.069% |
| 2025-08-25 | 138.80 | 138.96 | 138.24 | 138.24 | -0.647% | 183,251 | +18.077% |
| 2025-08-22 | 136.45 | 139.54 | 136.45 | 139.14 | +2.437% | 261,045 | +17.313% |
| 2025-08-21 | 135.56 | 136.16 | 135.31 | 135.83 | -0.257% | 187,717 | +20.172% |
| 2025-08-20 | 136.34 | 136.76 | 135.75 | 136.18 | -0.213% | 266,962 | +19.863% |
| 2025-08-19 | 135.83 | 137.28 | 135.83 | 136.47 | +0.442% | 237,078 | +19.609% |
| 2025-08-18 | 136.11 | 136.23 | 135.65 | 135.87 | -0.162% | 1,068,973 | +20.137% |
| 2025-08-15 | 136.91 | 136.91 | 135.94 | 136.09 | -0.293% | 305,425 | +19.943% |
| 2025-08-14 | 136.57 | 136.64 | 135.75 | 136.49 | -0.836% | 276,560 | +19.591% |
| 2025-08-13 | 135.85 | 137.73 | 135.66 | 137.64 | +1.542% | 266,353 | +18.592% |
| 2025-08-12 | 133.96 | 135.55 | 133.75 | 135.55 | +1.589% | 273,608 | +20.421% |
| 2025-08-11 | 134.09 | 134.57 | 133.17 | 133.43 | -0.358% | 414,702 | +22.334% |
| 2025-08-08 | 134.34 | 134.59 | 133.63 | 133.91 | 0.000% | 598,281 | +21.895% |
| 2025-08-07 | 134.90 | 134.92 | 133.37 | 133.91 | +0.082% | 331,038 | +21.895% |
| 2025-08-06 | 134.49 | 134.53 | 133.66 | 133.80 | -0.432% | 243,180 | +21.996% |
| 2025-08-05 | 134.66 | 134.74 | 133.54 | 134.38 | -0.097% | 236,061 | +21.469% |
| 2025-08-04 | 133.46 | 134.59 | 133.34 | 134.51 | +1.265% | 379,030 | +21.352% |
| 2025-08-01 | 133.54 | 133.54 | 131.46 | 132.83 | -1.293% | 860,847 | +22.886% |
| 2025-07-31 | 134.91 | 135.98 | 134.31 | 134.57 | -0.657% | 530,478 | +21.297% |
| 2025-07-30 | 136.61 | 136.84 | 134.84 | 135.46 | -0.849% | 830,417 | +20.501% |
| 2025-07-29 | 137.00 | 137.00 | 136.23 | 136.62 | +0.022% | 235,120 | +19.477% |
| 2025-07-28 | 137.32 | 137.32 | 136.45 | 136.59 | -0.561% | 218,018 | +19.504% |
| 2025-07-25 | 136.93 | 137.41 | 136.08 | 137.36 | +0.505% | 262,207 | +18.834% |
| 2025-07-24 | 137.06 | 137.56 | 136.67 | 136.67 | -0.546% | 480,602 | +19.434% |
| 2025-07-23 | 137.21 | 137.46 | 136.77 | 137.42 | +0.593% | 335,817 | +18.782% |
| 2025-07-22 | 134.79 | 136.70 | 134.79 | 136.61 | +1.523% | 759,996 | +19.486% |
| 2025-07-21 | 135.64 | 135.75 | 134.49 | 134.56 | -0.518% | 293,835 | +21.306% |
| 2025-07-18 | 135.71 | 135.79 | 134.74 | 135.26 | +0.200% | 226,157 | +20.679% |
| 2025-07-17 | 133.71 | 135.21 | 133.44 | 134.99 | +0.980% | 793,876 | +20.920% |
| 2025-07-16 | 133.42 | 133.82 | 131.94 | 133.68 | +0.534% | 458,299 | +22.105% |
| 2025-07-15 | 135.30 | 135.32 | 132.97 | 132.97 | -1.606% | 224,470 | +22.757% |
| 2025-07-14 | 134.71 | 135.20 | 134.37 | 135.14 | +0.222% | 411,380 | +20.786% |
| 2025-07-11 | 135.00 | 135.27 | 134.54 | 134.84 | -0.751% | 208,520 | +21.055% |
| 2025-07-10 | 135.01 | 136.46 | 134.82 | 135.86 | +0.756% | 248,437 | +20.146% |
| 2025-07-09 | 134.80 | 134.94 | 133.93 | 134.84 | +0.387% | 169,087 | +21.055% |
| 2025-07-08 | 133.86 | 134.81 | 133.86 | 134.32 | +0.359% | 200,272 | +21.523% |
| 2025-07-07 | 134.41 | 135.07 | 133.09 | 133.84 | -0.823% | 348,080 | +21.959% |
| 2025-07-03 | 134.82 | 135.28 | 134.64 | 134.95 | +0.305% | 142,882 | +20.956% |
| 2025-07-02 | 133.85 | 134.60 | 133.21 | 134.54 | +0.591% | 1,760,520 | +21.325% |
| 2025-07-01 | 131.77 | 134.57 | 131.77 | 133.75 | +1.218% | 508,596 | +22.041% |
| 2025-06-30 | 131.92 | 132.30 | 131.41 | 132.14 | +0.471% | 479,638 | +23.528% |
| 2025-06-27 | 131.63 | 132.33 | 130.88 | 131.52 | +0.282% | 301,527 | +24.110% |
| 2025-06-26 | 130.55 | 131.28 | 130.42 | 131.15 | +0.877% | 164,043 | +24.461% |
| 2025-06-25 | 131.05 | 131.05 | 129.89 | 130.01 | -0.801% | 718,830 | +25.552% |
| 2025-06-24 | 130.74 | 131.38 | 130.27 | 131.06 | +0.862% | 196,982 | +24.546% |
| 2025-06-23 | 128.72 | 130.07 | 128.00 | 129.94 | +0.822% | 1,164,281 | +25.620% |
| 2025-06-20 | 129.36 | 129.52 | 128.52 | 128.88 | +0.171% | 675,158 | +26.653% |
| 2025-06-18 | 128.49 | 129.49 | 128.26 | 128.66 | +0.367% | 479,279 | +26.869% |
| 2025-06-17 | 128.89 | 129.25 | 128.04 | 128.19 | -0.981% | 425,588 | +27.334% |
| 2025-06-16 | 129.16 | 130.06 | 129.06 | 129.46 | +0.622% | 1,132,840 | +26.085% |
| 2025-06-13 | 129.27 | 129.92 | 128.32 | 128.66 | -1.304% | 411,847 | +26.869% |
| 2025-06-12 | 129.60 | 130.39 | 129.28 | 130.36 | +0.131% | 391,853 | +25.215% |
| 2025-06-11 | 131.05 | 131.05 | 129.80 | 130.19 | -0.390% | 482,341 | +25.378% |
| 2025-06-10 | 130.37 | 130.77 | 130.16 | 130.70 | +0.546% | 528,909 | +24.889% |
| 2025-06-09 | 130.21 | 130.68 | 129.54 | 129.99 | +0.054% | 280,658 | +25.571% |
| 2025-06-06 | 129.80 | 130.15 | 129.41 | 129.92 | +0.909% | 418,846 | +25.639% |
| 2025-06-05 | 129.06 | 129.49 | 128.36 | 128.75 | -0.147% | 458,272 | +26.781% |
| 2025-06-04 | 129.51 | 129.69 | 128.94 | 128.94 | -0.340% | 227,085 | +26.594% |
| 2025-06-03 | 128.22 | 129.50 | 127.69 | 129.38 | +0.928% | 472,841 | +26.163% |
| 2025-06-02 | 127.82 | 128.22 | 126.48 | 128.19 | +0.047% | 569,940 | +27.334% |
| 2025-05-30 | 127.93 | 128.51 | 127.08 | 128.13 | -0.133% | 575,669 | +27.394% |
| 2025-05-29 | 128.62 | 128.62 | 127.30 | 128.30 | +0.352% | 381,258 | +27.225% |
| 2025-05-28 | 129.08 | 129.13 | 127.69 | 127.85 | -1.030% | 414,342 | +27.673% |
| 2025-05-27 | 128.14 | 129.18 | 127.56 | 129.18 | +1.861% | 480,268 | +26.359% |
| 2025-05-23 | 125.65 | 127.13 | 125.56 | 126.82 | -0.314% | 544,929 | +28.710% |
| 2025-05-22 | 127.17 | 127.85 | 126.34 | 127.22 | -0.157% | 564,546 | +28.305% |
| 2025-05-21 | 129.46 | 129.65 | 127.38 | 127.42 | -2.353% | 306,600 | +28.104% |
| 2025-05-20 | 130.45 | 131.02 | 130.05 | 130.49 | -0.245% | 243,550 | +25.090% |
| 2025-05-19 | 129.57 | 130.95 | 129.57 | 130.81 | -0.076% | 551,758 | +24.784% |
| 2025-05-16 | 129.58 | 130.96 | 129.41 | 130.91 | +1.042% | 364,684 | +24.689% |
| 2025-05-15 | 128.28 | 129.63 | 128.28 | 129.56 | +0.754% | 515,956 | +25.988% |
| 2025-05-14 | 129.31 | 129.31 | 128.25 | 128.59 | -0.695% | 592,841 | +26.938% |
| 2025-05-13 | 129.48 | 130.02 | 129.24 | 129.49 | +0.255% | 449,144 | +26.056% |
| 2025-05-12 | 129.47 | 129.76 | 128.34 | 129.16 | +2.459% | 718,996 | +26.378% |
| 2025-05-09 | 126.49 | 126.51 | 125.68 | 126.06 | +0.064% | 631,143 | +29.486% |
| 2025-05-08 | 125.52 | 127.19 | 125.33 | 125.98 | +1.189% | 420,959 | +29.568% |
| 2025-05-07 | 124.34 | 125.11 | 123.88 | 124.50 | +0.476% | 344,538 | +31.108% |
| 2025-05-06 | 123.81 | 124.70 | 123.42 | 123.91 | -0.578% | 347,456 | +31.733% |
| 2025-05-05 | 124.18 | 125.38 | 124.08 | 124.63 | -0.304% | 402,916 | +30.972% |
| 2025-05-02 | 124.31 | 125.36 | 123.99 | 125.01 | +1.833% | 491,985 | +30.574% |
| 2025-05-01 | 122.94 | 124.08 | 122.29 | 122.76 | +0.008% | 427,902 | +32.967% |
| 2025-04-30 | 121.53 | 123.06 | 120.17 | 122.75 | -0.114% | 511,455 | +32.978% |
| 2025-04-29 | 121.89 | 123.27 | 121.59 | 122.89 | +0.540% | 415,168 | +32.826% |
| 2025-04-28 | 122.06 | 122.79 | 121.20 | 122.23 | +0.353% | 391,166 | +33.543% |
| 2025-04-25 | 121.62 | 121.97 | 120.99 | 121.80 | -0.164% | 2,300,351 | +34.015% |
| 2025-04-24 | 120.26 | 122.30 | 119.76 | 122.00 | +1.675% | 533,190 | +33.795% |
| 2025-04-23 | 121.35 | 122.95 | 119.64 | 119.99 | +0.815% | 888,399 | +36.036% |
| 2025-04-22 | 117.27 | 119.20 | 117.27 | 119.02 | +2.798% | 626,373 | +37.145% |
| 2025-04-21 | 117.36 | 117.88 | 114.67 | 115.78 | -2.081% | 1,487,284 | +40.983% |
| 2025-04-17 | 117.57 | 119.17 | 117.57 | 118.24 | +0.870% | 432,692 | +38.050% |
| 2025-04-16 | 118.27 | 119.03 | 116.33 | 117.22 | -1.072% | 777,265 | +39.251% |
| 2025-04-15 | 118.91 | 119.90 | 118.42 | 118.49 | 0.000% | 949,751 | +37.758% |