IWX
iShares Russell Top 200 Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:56 PM EDT
109.89USD+0.448%(+0.49)156,957
Pre-marketOct 2, 2026 8:56:30 AM EDT
109.40USD0.000%(0.00)
IWX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 110.04 | 110.13 | 109.59 | 109.92 | +0.475% | 156,957 | 0.000% |
| 2026-10-01 | 109.54 | 109.66 | 108.87 | 109.40 | -0.119% | 141,801 | +0.475% |
| 2026-09-30 | 109.99 | 110.52 | 109.52 | 109.53 | -0.355% | 220,485 | +0.356% |
| 2026-09-29 | 110.09 | 110.14 | 109.54 | 109.92 | -0.399% | 1,058,842 | 0.000% |
| 2026-09-28 | 110.67 | 110.82 | 110.30 | 110.36 | -0.880% | 1,506,374 | -0.399% |
| 2026-09-25 | 110.62 | 111.42 | 110.53 | 111.34 | +0.633% | 527,279 | -1.275% |
| 2026-09-24 | 110.71 | 111.02 | 110.42 | 110.64 | -0.234% | 325,010 | -0.651% |
| 2026-09-23 | 111.22 | 111.39 | 110.75 | 110.90 | -0.413% | 143,137 | -0.884% |
| 2026-09-22 | 111.90 | 111.90 | 111.28 | 111.36 | -0.456% | 136,951 | -1.293% |
| 2026-09-21 | 111.46 | 112.06 | 111.16 | 111.87 | +0.838% | 188,332 | -1.743% |
| 2026-09-18 | 111.22 | 111.22 | 110.69 | 110.94 | -0.431% | 224,512 | -0.919% |
| 2026-09-17 | 111.48 | 111.49 | 110.95 | 111.42 | +0.678% | 241,454 | -1.346% |
| 2026-09-16 | 111.59 | 111.78 | 110.14 | 110.67 | -0.869% | 319,535 | -0.678% |
| 2026-09-15 | 111.76 | 111.81 | 111.44 | 111.64 | -0.720% | 165,207 | -1.541% |
| 2026-09-14 | 112.63 | 112.89 | 112.27 | 112.45 | -0.009% | 253,079 | -2.250% |
| 2026-09-11 | 112.30 | 112.73 | 112.27 | 112.46 | +0.852% | 730,191 | -2.259% |
| 2026-09-10 | 111.43 | 111.66 | 111.27 | 111.51 | -0.090% | 345,706 | -1.426% |
| 2026-09-09 | 111.85 | 111.85 | 111.43 | 111.61 | -0.419% | 183,825 | -1.514% |
| 2026-09-08 | 112.26 | 112.41 | 112.00 | 112.08 | -0.726% | 329,515 | -1.927% |
| 2026-09-04 | 113.42 | 113.42 | 112.79 | 112.90 | -0.782% | 186,409 | -2.640% |
| 2026-09-03 | 113.23 | 113.95 | 113.23 | 113.79 | +0.887% | 591,114 | -3.401% |
| 2026-09-02 | 112.70 | 112.99 | 112.55 | 112.79 | +0.338% | 146,563 | -2.545% |
| 2026-09-01 | 112.46 | 112.88 | 112.24 | 112.41 | -0.169% | 311,797 | -2.215% |
| 2026-08-31 | 112.89 | 112.92 | 112.47 | 112.60 | -0.556% | 197,169 | -2.380% |
| 2026-08-28 | 112.90 | 113.57 | 112.83 | 113.23 | +0.622% | 89,475 | -2.923% |
| 2026-08-27 | 112.51 | 112.82 | 112.24 | 112.53 | -0.398% | 193,757 | -2.319% |
| 2026-08-26 | 112.66 | 113.19 | 112.66 | 112.98 | +0.018% | 280,918 | -2.708% |
| 2026-08-25 | 112.84 | 113.04 | 112.62 | 112.96 | +0.009% | 296,627 | -2.691% |
| 2026-08-24 | 112.49 | 112.99 | 112.35 | 112.95 | +0.579% | 204,691 | -2.683% |
| 2026-08-21 | 112.21 | 112.61 | 112.05 | 112.30 | +0.429% | 159,767 | -2.119% |
| 2026-08-20 | 112.67 | 112.89 | 111.80 | 111.82 | -1.167% | 645,083 | -1.699% |
| 2026-08-19 | 112.62 | 113.73 | 112.56 | 113.14 | +0.793% | 174,091 | -2.846% |
| 2026-08-18 | 112.17 | 112.52 | 112.15 | 112.25 | +0.277% | 380,603 | -2.076% |
| 2026-08-17 | 112.47 | 112.65 | 111.88 | 111.94 | -0.692% | 126,980 | -1.805% |
| 2026-08-14 | 112.95 | 113.01 | 112.70 | 112.72 | -0.115% | 308,727 | -2.484% |
| 2026-08-13 | 112.86 | 113.22 | 112.50 | 112.85 | +0.213% | 210,511 | -2.596% |
| 2026-08-12 | 112.80 | 112.81 | 112.41 | 112.61 | -0.204% | 762,233 | -2.389% |
| 2026-08-11 | 113.13 | 113.15 | 112.73 | 112.84 | -0.292% | 322,959 | -2.588% |
| 2026-08-10 | 112.45 | 113.25 | 112.45 | 113.17 | +0.471% | 572,712 | -2.872% |
| 2026-08-07 | 112.12 | 112.71 | 112.05 | 112.64 | +0.464% | 172,041 | -2.415% |
| 2026-08-06 | 112.68 | 112.81 | 111.80 | 112.12 | +0.062% | 303,891 | -1.962% |
| 2026-08-05 | 112.66 | 112.66 | 111.73 | 112.05 | -0.036% | 336,228 | -1.901% |
| 2026-08-04 | 110.73 | 112.30 | 110.73 | 112.09 | +0.737% | 335,049 | -1.936% |
| 2026-08-03 | 111.02 | 111.45 | 111.02 | 111.27 | +0.943% | 156,179 | -1.213% |
| 2026-07-31 | 109.62 | 110.47 | 109.23 | 110.23 | +0.740% | 172,306 | -0.281% |
| 2026-07-30 | 108.83 | 109.65 | 108.52 | 109.42 | +0.820% | 587,677 | +0.457% |
| 2026-07-29 | 109.67 | 109.88 | 108.53 | 108.53 | -1.139% | 196,863 | +1.281% |
| 2026-07-28 | 109.61 | 110.11 | 109.56 | 109.78 | +0.845% | 310,382 | +0.128% |
| 2026-07-27 | 108.78 | 109.21 | 108.72 | 108.86 | +0.536% | 224,437 | +0.974% |
| 2026-07-24 | 107.56 | 108.53 | 107.56 | 108.28 | +0.848% | 157,424 | +1.515% |
| 2026-07-23 | 107.49 | 107.78 | 107.09 | 107.37 | -0.620% | 365,040 | +2.375% |
| 2026-07-22 | 108.40 | 108.46 | 107.86 | 108.04 | 0.000% | 2,217,950 | +1.740% |
| 2026-07-21 | 107.75 | 108.16 | 107.39 | 108.04 | +0.213% | 470,994 | +1.740% |
| 2026-07-20 | 108.15 | 108.28 | 107.72 | 107.81 | -0.314% | 381,653 | +1.957% |
| 2026-07-17 | 108.46 | 109.16 | 108.08 | 108.15 | -0.579% | 156,727 | +1.637% |
| 2026-07-16 | 108.23 | 108.88 | 108.23 | 108.78 | +0.732% | 227,817 | +1.048% |
| 2026-07-15 | 107.50 | 108.26 | 107.50 | 107.99 | +0.624% | 584,847 | +1.787% |
| 2026-07-14 | 107.30 | 107.89 | 107.11 | 107.32 | -0.676% | 1,546,642 | +2.423% |
| 2026-07-13 | 108.03 | 108.39 | 107.85 | 108.05 | +0.353% | 301,132 | +1.731% |
| 2026-07-10 | 108.01 | 108.01 | 107.17 | 107.67 | +0.149% | 649,421 | +2.090% |
| 2026-07-09 | 106.67 | 107.51 | 106.57 | 107.51 | +0.402% | 142,537 | +2.242% |
| 2026-07-08 | 107.72 | 107.72 | 106.96 | 107.08 | -0.971% | 112,144 | +2.652% |
| 2026-07-07 | 108.58 | 108.72 | 108.03 | 108.13 | +0.381% | 206,004 | +1.655% |
| 2026-07-06 | 107.58 | 107.82 | 107.19 | 107.72 | +0.251% | 126,930 | +2.042% |
| 2026-07-02 | 106.38 | 107.53 | 106.38 | 107.45 | +1.416% | 525,933 | +2.299% |
| 2026-07-01 | 105.63 | 106.46 | 105.25 | 105.95 | +0.751% | 1,285,952 | +3.747% |
| 2026-06-30 | 105.24 | 105.55 | 105.00 | 105.16 | -0.142% | 3,300,773 | +4.526% |
| 2026-06-29 | 105.48 | 105.79 | 105.16 | 105.31 | +0.353% | 1,080,755 | +4.378% |
| 2026-06-26 | 105.48 | 106.03 | 104.94 | 104.94 | -1.056% | 126,212 | +4.746% |
| 2026-06-25 | 106.31 | 106.62 | 105.62 | 106.06 | +1.251% | 108,359 | +3.639% |
| 2026-06-24 | 105.17 | 105.28 | 104.34 | 104.75 | -0.181% | 101,135 | +4.936% |
| 2026-06-23 | 104.62 | 105.50 | 104.35 | 104.94 | -1.028% | 98,207 | +4.746% |
| 2026-06-22 | 105.95 | 106.04 | 105.69 | 106.03 | +0.483% | 138,323 | +3.669% |
| 2026-06-18 | 106.08 | 106.08 | 105.44 | 105.52 | +0.601% | 74,184 | +4.170% |
| 2026-06-17 | 105.92 | 106.15 | 104.69 | 104.89 | -0.916% | 267,564 | +4.796% |
| 2026-06-16 | 106.40 | 106.83 | 105.78 | 105.86 | -0.283% | 133,431 | +3.835% |
| 2026-06-15 | 106.08 | 106.51 | 106.03 | 106.16 | +0.740% | 64,346 | +3.542% |
| 2026-06-12 | 104.70 | 105.75 | 104.56 | 105.38 | +0.890% | 108,247 | +4.308% |
| 2026-06-11 | 103.13 | 104.80 | 102.87 | 104.45 | +1.863% | 110,849 | +5.237% |
| 2026-06-10 | 103.57 | 104.01 | 102.52 | 102.54 | -1.223% | 150,981 | +7.197% |
| 2026-06-09 | 104.15 | 104.47 | 102.22 | 103.81 | +0.290% | 90,503 | +5.886% |
| 2026-06-08 | 103.79 | 104.17 | 103.43 | 103.51 | +0.495% | 109,192 | +6.193% |
| 2026-06-05 | 104.36 | 104.50 | 102.94 | 103.00 | -1.895% | 161,600 | +6.718% |
| 2026-06-04 | 104.29 | 105.14 | 104.29 | 104.99 | +0.836% | 105,090 | +4.696% |
| 2026-06-03 | 104.09 | 104.41 | 104.08 | 104.12 | +0.010% | 89,264 | +5.570% |
| 2026-06-02 | 103.09 | 104.20 | 103.09 | 104.11 | +0.726% | 90,552 | +5.581% |
| 2026-06-01 | 103.07 | 103.61 | 103.07 | 103.36 | -0.356% | 137,487 | +6.347% |
| 2026-05-29 | 103.80 | 103.97 | 103.59 | 103.73 | -0.011% | 202,964 | +5.968% |
| 2026-05-28 | 103.70 | 103.99 | 103.32 | 103.74 | -0.077% | 78,479 | +5.957% |
| 2026-05-27 | 104.12 | 104.19 | 103.63 | 103.82 | -0.144% | 131,404 | +5.876% |
| 2026-05-26 | 103.87 | 104.06 | 103.64 | 103.97 | +0.854% | 73,075 | +5.723% |
| 2026-05-22 | 103.03 | 103.46 | 103.02 | 103.09 | +0.664% | 80,812 | +6.625% |
| 2026-05-21 | 101.66 | 102.48 | 101.33 | 102.41 | +0.299% | 85,280 | +7.333% |
| 2026-05-20 | 101.68 | 102.21 | 101.48 | 102.11 | +0.755% | 55,968 | +7.654% |
| 2026-05-19 | 101.24 | 101.92 | 101.02 | 101.34 | -0.432% | 103,905 | +8.467% |
| 2026-05-18 | 101.58 | 101.83 | 101.19 | 101.78 | +0.345% | 106,793 | +7.998% |
| 2026-05-15 | 101.98 | 102.00 | 101.40 | 101.43 | -1.189% | 153,331 | +8.370% |
| 2026-05-14 | 102.59 | 102.95 | 102.58 | 102.65 | +0.205% | 97,109 | +7.082% |
| 2026-05-13 | 102.09 | 102.61 | 101.73 | 102.44 | +0.392% | 271,839 | +7.302% |
| 2026-05-12 | 101.87 | 102.16 | 101.22 | 102.04 | -0.029% | 133,257 | +7.722% |
| 2026-05-11 | 102.12 | 102.36 | 101.91 | 102.07 | +0.285% | 180,287 | +7.691% |
| 2026-05-08 | 101.37 | 101.83 | 101.26 | 101.78 | +0.932% | 47,519 | +7.998% |
| 2026-05-07 | 101.51 | 101.64 | 100.71 | 100.84 | -0.943% | 129,579 | +9.004% |
| 2026-05-06 | 101.32 | 101.92 | 101.32 | 101.80 | +1.072% | 77,638 | +7.976% |
| 2026-05-05 | 100.16 | 100.90 | 100.12 | 100.72 | +1.074% | 94,587 | +9.134% |
| 2026-05-04 | 100.06 | 100.42 | 99.55 | 99.65 | -0.648% | 99,572 | +10.306% |
| 2026-05-01 | 100.40 | 100.98 | 100.29 | 100.30 | -0.169% | 144,961 | +9.591% |
| 2026-04-30 | 98.99 | 100.56 | 98.94 | 100.47 | +1.866% | 183,135 | +9.406% |
| 2026-04-29 | 98.34 | 98.63 | 98.27 | 98.63 | +0.203% | 110,464 | +11.447% |
| 2026-04-28 | 98.64 | 98.72 | 98.27 | 98.43 | -0.051% | 97,226 | +11.673% |
| 2026-04-27 | 98.42 | 98.91 | 98.42 | 98.48 | +0.010% | 84,566 | +11.617% |
| 2026-04-24 | 98.84 | 98.84 | 98.34 | 98.47 | +0.193% | 116,679 | +11.628% |
| 2026-04-23 | 97.76 | 98.49 | 97.59 | 98.28 | +0.522% | 118,957 | +11.844% |
| 2026-04-22 | 98.00 | 98.08 | 97.60 | 97.77 | +0.400% | 94,254 | +12.427% |
| 2026-04-21 | 98.39 | 98.39 | 97.20 | 97.38 | -0.623% | 3,629,249 | +12.877% |
| 2026-04-20 | 98.16 | 98.31 | 97.86 | 97.99 | -0.143% | 2,489,521 | +12.175% |
| 2026-04-17 | 97.55 | 98.46 | 97.54 | 98.13 | +0.884% | 399,028 | +12.015% |
| 2026-04-16 | 96.86 | 97.30 | 96.81 | 97.27 | +0.340% | 588,585 | +13.005% |
| 2026-04-15 | 97.25 | 97.25 | 96.59 | 96.94 | -0.298% | 93,095 | +13.390% |
| 2026-04-14 | 96.62 | 97.32 | 96.42 | 97.23 | +0.496% | 94,258 | +13.052% |
| 2026-04-13 | 95.73 | 96.77 | 95.73 | 96.75 | +0.729% | 92,648 | +13.612% |
| 2026-04-10 | 96.82 | 96.82 | 95.99 | 96.05 | -0.641% | 111,676 | +14.440% |
| 2026-04-09 | 95.74 | 96.81 | 95.74 | 96.67 | +0.698% | 94,673 | +13.706% |
| 2026-04-08 | 95.42 | 96.01 | 95.24 | 96.00 | +2.378% | 87,974 | +14.500% |
| 2026-04-07 | 93.68 | 93.78 | 93.19 | 93.77 | +0.021% | 214,385 | +17.223% |
| 2026-04-06 | 93.24 | 93.77 | 93.24 | 93.75 | +0.558% | 127,159 | +17.248% |
| 2026-04-02 | 92.16 | 93.55 | 92.16 | 93.23 | +0.097% | 225,586 | +17.902% |
| 2026-04-01 | 92.92 | 93.53 | 92.92 | 93.14 | +0.507% | 813,326 | +18.016% |
| 2026-03-31 | 91.70 | 92.69 | 91.39 | 92.67 | +2.003% | 151,596 | +18.614% |
| 2026-03-30 | 91.75 | 91.94 | 90.58 | 90.85 | -0.143% | 77,751 | +20.991% |
| 2026-03-27 | 91.87 | 92.03 | 90.85 | 90.98 | -1.205% | 88,625 | +20.818% |
| 2026-03-26 | 92.69 | 93.06 | 92.06 | 92.09 | -1.106% | 94,482 | +19.361% |
| 2026-03-25 | 93.19 | 93.43 | 92.66 | 93.12 | +0.507% | 94,153 | +18.041% |
| 2026-03-24 | 91.91 | 93.12 | 91.86 | 92.65 | +0.162% | 146,138 | +18.640% |
| 2026-03-23 | 93.02 | 93.46 | 92.50 | 92.50 | +0.554% | 148,880 | +18.832% |
| 2026-03-20 | 92.84 | 93.05 | 91.57 | 91.99 | -0.937% | 212,957 | +19.491% |
| 2026-03-19 | 92.34 | 93.23 | 92.33 | 92.86 | -0.204% | 94,518 | +18.372% |
| 2026-03-18 | 93.98 | 94.07 | 93.02 | 93.05 | -1.294% | 273,174 | +18.130% |
| 2026-03-17 | 94.52 | 94.69 | 94.26 | 94.27 | -0.011% | 115,715 | +16.601% |
| 2026-03-16 | 94.30 | 94.65 | 94.07 | 94.28 | +0.813% | 204,985 | +16.589% |
| 2026-03-13 | 93.79 | 94.35 | 93.39 | 93.52 | +0.118% | 223,884 | +17.536% |
| 2026-03-12 | 93.77 | 93.99 | 93.36 | 93.41 | -1.206% | 308,823 | +17.675% |
| 2026-03-11 | 94.75 | 94.81 | 94.13 | 94.55 | -0.222% | 271,701 | +16.256% |
| 2026-03-10 | 94.92 | 95.69 | 94.45 | 94.76 | -0.137% | 318,129 | +15.998% |
| 2026-03-09 | 93.78 | 95.06 | 92.94 | 94.89 | +0.423% | 243,725 | +15.839% |
| 2026-03-06 | 94.52 | 94.71 | 93.85 | 94.49 | -1.171% | 519,171 | +16.330% |
| 2026-03-05 | 96.09 | 96.39 | 94.93 | 95.61 | -1.045% | 154,344 | +14.967% |
| 2026-03-04 | 96.44 | 96.81 | 95.87 | 96.62 | +0.478% | 124,656 | +13.765% |
| 2026-03-03 | 95.67 | 96.49 | 94.86 | 96.16 | -1.131% | 174,073 | +14.309% |
| 2026-03-02 | 96.91 | 97.56 | 96.77 | 97.26 | -0.338% | 250,604 | +13.017% |
| 2026-02-27 | 96.75 | 97.66 | 96.72 | 97.59 | +0.205% | 113,225 | +12.634% |
| 2026-02-26 | 97.60 | 97.84 | 96.94 | 97.39 | -0.082% | 82,574 | +12.866% |
| 2026-02-25 | 97.34 | 97.54 | 96.99 | 97.47 | +0.371% | 111,040 | +12.773% |
| 2026-02-24 | 96.66 | 97.28 | 96.56 | 97.11 | +0.403% | 101,457 | +13.191% |
| 2026-02-23 | 97.32 | 97.80 | 96.44 | 96.72 | -0.861% | 139,111 | +13.648% |
| 2026-02-20 | 96.73 | 97.56 | 96.71 | 97.56 | +0.536% | 525,032 | +12.669% |
| 2026-02-19 | 96.88 | 97.17 | 96.65 | 97.04 | -0.124% | 178,065 | +13.273% |
| 2026-02-18 | 96.89 | 97.38 | 96.89 | 97.16 | +0.403% | 764,941 | +13.133% |
| 2026-02-17 | 96.89 | 97.24 | 96.22 | 96.77 | -0.186% | 1,654,298 | +13.589% |
| 2026-02-13 | 96.44 | 97.44 | 96.22 | 96.95 | +0.477% | 125,501 | +13.378% |
| 2026-02-12 | 97.68 | 98.02 | 96.49 | 96.49 | -1.107% | 129,220 | +13.919% |
| 2026-02-11 | 97.75 | 97.92 | 97.29 | 97.57 | +0.329% | 170,417 | +12.658% |
| 2026-02-10 | 97.45 | 97.76 | 97.21 | 97.25 | -0.338% | 173,268 | +13.028% |
| 2026-02-09 | 97.21 | 97.70 | 97.01 | 97.58 | -0.061% | 178,632 | +12.646% |
| 2026-02-06 | 96.46 | 97.80 | 96.46 | 97.64 | +1.402% | 123,900 | +12.577% |
| 2026-02-05 | 96.34 | 96.61 | 95.87 | 96.29 | -0.763% | 183,807 | +14.155% |
| 2026-02-04 | 97.27 | 97.45 | 96.72 | 97.03 | -0.021% | 164,572 | +13.285% |
| 2026-02-03 | 96.88 | 97.49 | 96.31 | 97.05 | +0.113% | 270,462 | +13.261% |
| 2026-02-02 | 95.90 | 97.03 | 95.71 | 96.94 | +0.874% | 159,449 | +13.390% |
| 2026-01-30 | 95.69 | 96.21 | 95.35 | 96.10 | +0.031% | 515,799 | +14.381% |
| 2026-01-29 | 96.02 | 96.42 | 95.33 | 96.07 | +0.576% | 96,454 | +14.417% |
| 2026-01-28 | 95.34 | 95.72 | 95.24 | 95.52 | +0.252% | 198,353 | +15.075% |
| 2026-01-27 | 95.18 | 95.38 | 95.00 | 95.28 | -0.052% | 153,033 | +15.365% |
| 2026-01-26 | 95.05 | 95.45 | 95.05 | 95.33 | +0.358% | 94,162 | +15.305% |
| 2026-01-23 | 95.25 | 95.25 | 94.68 | 94.99 | -0.472% | 630,209 | +15.717% |
| 2026-01-22 | 95.42 | 95.80 | 95.25 | 95.44 | +0.368% | 142,976 | +15.172% |
| 2026-01-21 | 94.09 | 95.38 | 94.07 | 95.09 | +1.310% | 296,368 | +15.596% |
| 2026-01-20 | 94.23 | 94.65 | 93.68 | 93.86 | -1.345% | 148,569 | +17.111% |
| 2026-01-16 | 95.20 | 95.46 | 95.01 | 95.14 | -0.042% | 605,103 | +15.535% |
| 2026-01-15 | 95.13 | 95.44 | 95.02 | 95.18 | +0.263% | 226,432 | +15.486% |
| 2026-01-14 | 94.38 | 94.93 | 94.33 | 94.93 | +0.413% | 150,899 | +15.791% |
| 2026-01-13 | 94.98 | 95.05 | 94.30 | 94.54 | -0.274% | 112,775 | +16.268% |
| 2026-01-12 | 94.39 | 94.80 | 94.18 | 94.80 | +0.063% | 128,914 | +15.949% |
| 2026-01-09 | 94.29 | 94.85 | 94.23 | 94.74 | +0.702% | 123,329 | +16.023% |
| 2026-01-08 | 93.40 | 94.30 | 93.29 | 94.08 | +0.814% | 61,530 | +16.837% |
| 2026-01-07 | 94.21 | 94.27 | 93.26 | 93.32 | -0.955% | 111,381 | +17.788% |
| 2026-01-06 | 93.47 | 94.34 | 93.47 | 94.22 | +0.695% | 300,729 | +16.663% |
| 2026-01-05 | 92.80 | 93.78 | 92.80 | 93.57 | +1.102% | 1,361,356 | +17.474% |
| 2026-01-02 | 92.08 | 92.60 | 91.80 | 92.55 | +0.751% | 77,977 | +18.768% |
| 2025-12-31 | 92.35 | 92.35 | 91.82 | 91.86 | -0.638% | 83,533 | +19.660% |
| 2025-12-30 | 92.52 | 92.54 | 92.37 | 92.45 | 0.000% | 67,119 | +18.897% |
| 2025-12-29 | 92.42 | 92.60 | 92.30 | 92.45 | -0.119% | 80,719 | +18.897% |
| 2025-12-26 | 92.60 | 92.69 | 92.33 | 92.56 | -0.043% | 71,686 | +18.755% |
| 2025-12-24 | 92.19 | 92.70 | 92.14 | 92.60 | +0.477% | 70,490 | +18.704% |
| 2025-12-23 | 91.87 | 92.29 | 91.87 | 92.16 | +0.217% | 86,694 | +19.271% |
| 2025-12-22 | 91.54 | 92.03 | 91.54 | 91.96 | +0.767% | 86,514 | +19.530% |
| 2025-12-19 | 91.08 | 91.64 | 91.08 | 91.26 | +0.308% | 107,404 | +20.447% |
| 2025-12-18 | 91.27 | 91.57 | 90.82 | 90.98 | +0.176% | 246,045 | +20.818% |
| 2025-12-17 | 91.30 | 91.39 | 90.75 | 90.82 | -0.318% | 118,704 | +21.031% |
| 2025-12-16 | 91.81 | 91.83 | 90.86 | 91.11 | -1.279% | 1,736,531 | +20.645% |
| 2025-12-15 | 92.48 | 92.57 | 92.05 | 92.29 | +0.195% | 3,937,905 | +19.103% |
| 2025-12-12 | 92.56 | 92.58 | 91.83 | 92.11 | -0.325% | 86,382 | +19.336% |
| 2025-12-11 | 91.81 | 92.43 | 91.77 | 92.41 | +0.621% | 106,441 | +18.948% |
| 2025-12-10 | 90.77 | 91.98 | 90.69 | 91.84 | +1.268% | 73,530 | +19.686% |
| 2025-12-09 | 90.99 | 91.31 | 90.67 | 90.69 | -0.286% | 104,664 | +21.204% |
| 2025-12-08 | 91.52 | 91.64 | 90.79 | 90.95 | -0.634% | 57,392 | +20.858% |
| 2025-12-05 | 91.57 | 91.92 | 91.49 | 91.53 | +0.066% | 119,484 | +20.092% |
| 2025-12-04 | 91.68 | 91.68 | 91.22 | 91.47 | -0.120% | 146,199 | +20.171% |
| 2025-12-03 | 90.84 | 91.67 | 90.84 | 91.58 | +0.870% | 113,544 | +20.026% |
| 2025-12-02 | 90.80 | 90.93 | 90.48 | 90.79 | +0.055% | 188,423 | +21.071% |
| 2025-12-01 | 90.97 | 91.36 | 90.68 | 90.74 | -0.624% | 98,867 | +21.137% |
| 2025-11-28 | 90.78 | 91.41 | 90.78 | 91.31 | +0.750% | 174,122 | +20.381% |
| 2025-11-26 | 90.16 | 90.89 | 90.16 | 90.63 | +0.510% | 92,993 | +21.284% |
| 2025-11-25 | 89.32 | 90.28 | 89.19 | 90.17 | +1.224% | 67,069 | +21.903% |
| 2025-11-24 | 88.87 | 89.25 | 88.63 | 89.08 | +0.689% | 117,039 | +23.395% |
| 2025-11-21 | 87.75 | 88.87 | 87.61 | 88.47 | +1.352% | 106,871 | +24.246% |
| 2025-11-20 | 89.08 | 89.35 | 87.26 | 87.29 | -1.021% | 191,977 | +25.925% |
| 2025-11-19 | 88.16 | 88.63 | 87.82 | 88.19 | -0.068% | 80,139 | +24.640% |
| 2025-11-18 | 88.28 | 88.78 | 87.81 | 88.25 | -0.192% | 89,895 | +24.555% |
| 2025-11-17 | 89.24 | 89.52 | 88.20 | 88.42 | -0.886% | 93,981 | +24.316% |
| 2025-11-14 | 88.99 | 89.57 | 88.74 | 89.21 | -0.391% | 95,112 | +23.215% |
| 2025-11-13 | 90.21 | 90.41 | 89.46 | 89.56 | -1.082% | 83,221 | +22.733% |
| 2025-11-12 | 90.29 | 90.71 | 90.17 | 90.54 | +0.500% | 206,987 | +21.405% |
| 2025-11-11 | 89.61 | 90.15 | 89.52 | 90.09 | +0.761% | 102,134 | +22.011% |
| 2025-11-10 | 89.18 | 89.54 | 88.76 | 89.41 | +0.664% | 201,273 | +22.939% |
| 2025-11-07 | 88.22 | 88.82 | 87.86 | 88.82 | +0.486% | 62,703 | +23.756% |
| 2025-11-06 | 88.58 | 88.87 | 88.26 | 88.39 | -0.383% | 69,409 | +24.358% |
| 2025-11-05 | 88.22 | 88.99 | 88.14 | 88.73 | +0.578% | 65,799 | +23.881% |
| 2025-11-04 | 87.99 | 88.49 | 87.98 | 88.22 | -0.507% | 76,720 | +24.598% |
| 2025-11-03 | 89.02 | 89.02 | 88.14 | 88.67 | -0.247% | 268,726 | +23.965% |
| 2025-10-31 | 88.70 | 89.16 | 88.53 | 88.89 | +0.293% | 113,995 | +23.658% |
| 2025-10-30 | 88.76 | 89.50 | 88.60 | 88.63 | -0.438% | 88,456 | +24.021% |
| 2025-10-29 | 89.37 | 89.51 | 88.72 | 89.02 | -0.536% | 95,009 | +23.478% |
| 2025-10-28 | 90.04 | 90.04 | 89.50 | 89.50 | -0.578% | 71,335 | +22.816% |
| 2025-10-27 | 89.73 | 90.02 | 89.65 | 90.02 | +0.727% | 121,968 | +22.106% |
| 2025-10-24 | 89.24 | 89.56 | 89.24 | 89.37 | +0.687% | 64,899 | +22.994% |
| 2025-10-23 | 88.57 | 88.83 | 88.45 | 88.76 | +0.282% | 58,926 | +23.840% |
| 2025-10-22 | 88.76 | 88.81 | 88.20 | 88.51 | -0.360% | 57,310 | +24.189% |
| 2025-10-21 | 88.80 | 89.04 | 88.70 | 88.83 | +0.034% | 44,777 | +23.742% |
| 2025-10-20 | 88.33 | 88.88 | 88.24 | 88.80 | +0.932% | 170,411 | +23.784% |
| 2025-10-17 | 87.60 | 88.15 | 87.59 | 87.98 | +0.572% | 118,642 | +24.937% |
| 2025-10-16 | 88.47 | 88.54 | 87.20 | 87.48 | -0.873% | 33,434 | +25.652% |
| 2025-10-15 | 88.23 | 88.83 | 87.56 | 88.25 | +0.364% | 340,766 | +24.555% |
| 2025-10-14 | 86.74 | 88.36 | 86.74 | 87.93 | +0.676% | 55,062 | +25.009% |
| 2025-10-13 | 86.93 | 87.48 | 86.90 | 87.34 | +0.983% | 61,166 | +25.853% |
| 2025-10-10 | 88.27 | 88.46 | 86.44 | 86.49 | -1.861% | 94,070 | +27.090% |
| 2025-10-09 | 88.56 | 88.69 | 87.95 | 88.13 | -0.419% | 400,392 | +24.725% |
| 2025-10-08 | 88.62 | 88.74 | 88.21 | 88.50 | +0.111% | 46,450 | +24.202% |
| 2025-10-07 | 88.68 | 88.75 | 88.27 | 88.40 | -0.203% | 44,930 | +24.340% |
| 2025-10-06 | 88.79 | 88.84 | 88.32 | 88.58 | +0.184% | 49,276 | +24.087% |
| 2025-10-03 | 88.08 | 88.80 | 88.08 | 88.42 | +0.443% | 96,421 | +24.316% |
| 2025-10-02 | 87.98 | 88.14 | 87.68 | 88.03 | +0.034% | 87,288 | +24.867% |
| 2025-10-01 | 87.66 | 88.12 | 87.66 | 88.00 | +0.137% | 307,707 | +24.909% |
| 2025-09-30 | 87.58 | 87.93 | 87.39 | 87.88 | +0.179% | 68,648 | +25.080% |
| 2025-09-29 | 87.66 | 87.85 | 87.49 | 87.72 | +0.038% | 98,700 | +25.304% |
| 2025-09-26 | 87.41 | 87.85 | 87.41 | 87.69 | +0.666% | 110,822 | +25.351% |
| 2025-09-25 | 87.23 | 87.30 | 86.81 | 87.11 | -0.343% | 72,255 | +26.185% |
| 2025-09-24 | 87.55 | 87.73 | 87.34 | 87.41 | -0.114% | 43,445 | +25.752% |
| 2025-09-23 | 87.55 | 88.01 | 87.42 | 87.51 | +0.046% | 96,465 | +25.609% |
| 2025-09-22 | 87.33 | 87.60 | 87.25 | 87.47 | -0.217% | 50,830 | +25.666% |
| 2025-09-19 | 87.82 | 87.82 | 87.34 | 87.66 | 0.000% | 103,834 | +25.394% |
| 2025-09-18 | 87.50 | 87.88 | 87.35 | 87.66 | +0.412% | 86,823 | +25.394% |
| 2025-09-17 | 87.07 | 87.70 | 86.97 | 87.30 | +0.356% | 98,591 | +25.911% |
| 2025-09-16 | 87.11 | 87.21 | 86.78 | 86.99 | -0.458% | 88,178 | +26.359% |
| 2025-09-15 | 87.52 | 87.70 | 87.31 | 87.39 | +0.057% | 100,298 | +25.781% |
| 2025-09-12 | 87.66 | 87.69 | 87.30 | 87.34 | -0.467% | 104,278 | +25.853% |
| 2025-09-11 | 86.82 | 87.83 | 86.82 | 87.75 | +1.164% | 104,376 | +25.265% |
| 2025-09-10 | 86.94 | 87.00 | 86.53 | 86.74 | -0.276% | 96,292 | +26.724% |
| 2025-09-09 | 86.55 | 87.13 | 86.54 | 86.98 | +0.381% | 68,570 | +26.374% |
| 2025-09-08 | 86.69 | 86.69 | 86.29 | 86.65 | -0.092% | 59,296 | +26.855% |
| 2025-09-05 | 87.20 | 87.33 | 86.42 | 86.73 | -0.471% | 72,442 | +26.738% |
| 2025-09-04 | 86.60 | 87.16 | 86.50 | 87.14 | +0.693% | 70,013 | +26.142% |
| 2025-09-03 | 86.67 | 86.68 | 86.11 | 86.54 | -0.058% | 39,401 | +27.016% |
| 2025-09-02 | 86.44 | 86.59 | 85.93 | 86.59 | -0.414% | 93,553 | +26.943% |
| 2025-08-29 | 86.85 | 87.06 | 86.69 | 86.95 | +0.046% | 109,221 | +26.417% |
| 2025-08-28 | 86.86 | 86.99 | 86.63 | 86.91 | +0.196% | 136,760 | +26.476% |
| 2025-08-27 | 86.38 | 86.85 | 86.37 | 86.74 | +0.277% | 115,920 | +26.724% |
| 2025-08-26 | 86.13 | 86.56 | 86.08 | 86.50 | +0.301% | 51,533 | +27.075% |
| 2025-08-25 | 86.74 | 86.74 | 86.24 | 86.24 | -0.702% | 55,646 | +27.458% |
| 2025-08-22 | 86.23 | 87.02 | 86.20 | 86.85 | +1.342% | 76,869 | +26.563% |
| 2025-08-21 | 85.77 | 85.95 | 85.59 | 85.70 | -0.401% | 65,948 | +28.261% |
| 2025-08-20 | 86.01 | 86.22 | 85.73 | 86.05 | +0.221% | 58,440 | +27.747% |
| 2025-08-19 | 85.66 | 86.13 | 85.65 | 85.86 | +0.286% | 59,736 | +28.030% |
| 2025-08-18 | 85.58 | 85.77 | 85.48 | 85.61 | -0.023% | 39,880 | +28.396% |
| 2025-08-15 | 85.90 | 85.90 | 85.58 | 85.63 | -0.012% | 97,017 | +28.366% |
| 2025-08-14 | 85.39 | 85.74 | 85.27 | 85.64 | -0.058% | 80,455 | +28.351% |
| 2025-08-13 | 85.42 | 85.69 | 85.29 | 85.69 | +0.611% | 52,649 | +28.276% |
| 2025-08-12 | 84.60 | 85.17 | 84.55 | 85.17 | +0.924% | 48,176 | +29.060% |
| 2025-08-11 | 84.60 | 84.80 | 84.24 | 84.39 | -0.177% | 59,030 | +30.252% |
| 2025-08-08 | 84.15 | 84.61 | 84.15 | 84.54 | +0.679% | 67,674 | +30.021% |
| 2025-08-07 | 84.41 | 84.50 | 83.68 | 83.97 | +0.024% | 53,135 | +30.904% |
| 2025-08-06 | 83.82 | 84.08 | 83.63 | 83.95 | +0.215% | 54,798 | +30.935% |
| 2025-08-05 | 83.94 | 84.02 | 83.48 | 83.77 | -0.119% | 59,970 | +31.216% |
| 2025-08-04 | 83.26 | 83.87 | 83.26 | 83.87 | +1.000% | 78,277 | +31.060% |
| 2025-08-01 | 83.45 | 83.58 | 82.78 | 83.04 | -1.319% | 76,845 | +32.370% |
| 2025-07-31 | 84.66 | 85.05 | 84.04 | 84.15 | -0.953% | 84,779 | +30.624% |
| 2025-07-30 | 85.36 | 85.52 | 84.62 | 84.96 | -0.328% | 107,645 | +29.379% |
| 2025-07-29 | 85.43 | 85.51 | 85.13 | 85.24 | -0.129% | 113,993 | +28.954% |
| 2025-07-28 | 85.66 | 85.67 | 85.25 | 85.35 | -0.455% | 109,850 | +28.787% |
| 2025-07-25 | 85.50 | 85.76 | 85.28 | 85.74 | +0.363% | 103,062 | +28.202% |
| 2025-07-24 | 85.52 | 85.75 | 85.38 | 85.43 | -0.257% | 105,464 | +28.667% |
| 2025-07-23 | 85.18 | 85.65 | 85.14 | 85.65 | +0.943% | 350,326 | +28.336% |
| 2025-07-22 | 84.38 | 84.99 | 84.38 | 84.85 | +0.450% | 93,761 | +29.546% |
| 2025-07-21 | 84.47 | 84.94 | 84.44 | 84.47 | +0.166% | 72,260 | +30.129% |
| 2025-07-18 | 84.65 | 84.65 | 84.17 | 84.33 | -0.083% | 79,484 | +30.345% |
| 2025-07-17 | 83.92 | 84.49 | 83.92 | 84.40 | +0.309% | 169,853 | +30.237% |
| 2025-07-16 | 84.13 | 84.20 | 83.46 | 84.14 | +0.370% | 376,704 | +30.639% |
| 2025-07-15 | 84.74 | 84.86 | 83.83 | 83.83 | -1.167% | 106,606 | +31.123% |
| 2025-07-14 | 84.53 | 84.83 | 84.45 | 84.82 | +0.165% | 86,988 | +29.592% |
| 2025-07-11 | 84.60 | 84.81 | 84.38 | 84.68 | -0.365% | 77,746 | +29.806% |
| 2025-07-10 | 84.62 | 85.15 | 84.49 | 84.99 | +0.437% | 140,926 | +29.333% |
| 2025-07-09 | 84.70 | 84.77 | 84.32 | 84.62 | +0.201% | 83,950 | +29.898% |
| 2025-07-08 | 84.64 | 84.75 | 84.45 | 84.45 | -0.283% | 119,518 | +30.160% |
| 2025-07-07 | 85.16 | 85.22 | 84.34 | 84.69 | -0.785% | 246,590 | +29.791% |
| 2025-07-03 | 85.05 | 85.47 | 85.01 | 85.36 | +0.601% | 53,555 | +28.772% |
| 2025-07-02 | 84.84 | 84.85 | 84.52 | 84.85 | -0.024% | 127,474 | +29.546% |
| 2025-07-01 | 84.14 | 85.00 | 84.14 | 84.87 | +0.808% | 138,492 | +29.516% |
| 2025-06-30 | 84.04 | 84.29 | 83.83 | 84.19 | +0.322% | 161,929 | +30.562% |
| 2025-06-27 | 83.60 | 84.24 | 83.51 | 83.92 | +0.371% | 124,406 | +30.982% |
| 2025-06-26 | 83.27 | 83.65 | 83.27 | 83.61 | +0.614% | 57,091 | +31.468% |
| 2025-06-25 | 83.37 | 83.37 | 82.97 | 83.10 | -0.419% | 103,049 | +32.274% |
| 2025-06-24 | 82.95 | 83.61 | 82.95 | 83.45 | +0.834% | 221,250 | +31.720% |
| 2025-06-23 | 82.25 | 82.80 | 81.83 | 82.76 | +0.761% | 179,263 | +32.818% |
| 2025-06-20 | 82.29 | 82.40 | 81.99 | 82.14 | +0.165% | 67,745 | +33.828% |
| 2025-06-18 | 82.01 | 82.48 | 81.94 | 82.00 | +0.098% | 98,987 | +34.049% |
| 2025-06-17 | 82.33 | 82.39 | 81.84 | 81.92 | -0.703% | 89,318 | +34.180% |
| 2025-06-16 | 82.40 | 82.92 | 82.34 | 82.50 | +0.097% | 79,856 | +33.236% |
| 2025-06-13 | 82.67 | 83.06 | 82.30 | 82.42 | -0.854% | 63,374 | +33.366% |
| 2025-06-12 | 82.63 | 83.16 | 82.53 | 83.13 | +0.253% | 109,892 | +32.227% |
| 2025-06-11 | 83.05 | 83.12 | 82.64 | 82.92 | 0.000% | 291,397 | +32.562% |
| 2025-06-10 | 82.65 | 83.07 | 82.65 | 82.92 | +0.339% | 70,449 | +32.562% |
| 2025-06-09 | 82.72 | 82.95 | 82.43 | 82.64 | 0.000% | 65,328 | +33.011% |
| 2025-06-06 | 82.39 | 82.80 | 82.34 | 82.64 | +0.990% | 73,624 | +33.011% |
| 2025-06-05 | 82.21 | 82.21 | 81.62 | 81.83 | -0.134% | 142,709 | +34.327% |
| 2025-06-04 | 82.50 | 82.53 | 81.94 | 81.94 | -0.498% | 96,979 | +34.147% |
| 2025-06-03 | 81.83 | 82.42 | 81.70 | 82.35 | +0.390% | 159,380 | +33.479% |
| 2025-06-02 | 81.59 | 82.03 | 81.17 | 82.03 | +0.208% | 122,786 | +34.000% |
| 2025-05-30 | 81.49 | 82.05 | 81.18 | 81.86 | +0.159% | 181,694 | +34.278% |
| 2025-05-29 | 81.60 | 81.73 | 81.04 | 81.73 | +0.418% | 120,579 | +34.492% |
| 2025-05-28 | 81.96 | 82.04 | 81.28 | 81.39 | -0.659% | 133,521 | +35.053% |
| 2025-05-27 | 81.35 | 81.95 | 81.27 | 81.93 | +1.575% | 205,221 | +34.163% |
| 2025-05-23 | 80.11 | 80.91 | 80.11 | 80.66 | -0.111% | 186,344 | +36.276% |
| 2025-05-22 | 80.87 | 81.22 | 80.49 | 80.75 | -0.407% | 86,328 | +36.124% |
| 2025-05-21 | 82.02 | 82.16 | 81.08 | 81.08 | -1.781% | 205,635 | +35.570% |
| 2025-05-20 | 82.56 | 82.69 | 82.30 | 82.55 | -0.145% | 103,355 | +33.156% |
| 2025-05-19 | 81.99 | 82.76 | 81.99 | 82.67 | +0.255% | 147,559 | +32.962% |
| 2025-05-16 | 81.78 | 82.49 | 81.64 | 82.46 | +0.856% | 168,634 | +33.301% |
| 2025-05-15 | 80.69 | 81.81 | 80.69 | 81.76 | +1.151% | 216,298 | +34.442% |
| 2025-05-14 | 81.38 | 81.38 | 80.77 | 80.83 | -0.664% | 194,927 | +35.989% |
| 2025-05-13 | 81.61 | 81.77 | 81.37 | 81.37 | -0.465% | 275,138 | +35.087% |
| 2025-05-12 | 81.72 | 81.75 | 81.29 | 81.75 | +1.996% | 302,699 | +34.459% |
| 2025-05-09 | 80.36 | 80.43 | 80.01 | 80.15 | -0.037% | 78,666 | +37.143% |
| 2025-05-08 | 80.23 | 81.02 | 80.09 | 80.18 | +0.388% | 353,315 | +37.092% |
| 2025-05-07 | 79.74 | 80.22 | 79.58 | 79.87 | +0.503% | 212,721 | +37.624% |
| 2025-05-06 | 79.54 | 80.03 | 79.36 | 79.47 | -0.700% | 233,036 | +38.316% |
| 2025-05-05 | 79.94 | 80.38 | 79.66 | 80.03 | -0.510% | 86,983 | +37.348% |
| 2025-05-02 | 80.21 | 80.63 | 80.03 | 80.44 | +1.463% | 195,903 | +36.648% |
| 2025-05-01 | 79.28 | 79.81 | 78.98 | 79.28 | -0.214% | 155,967 | +38.648% |
| 2025-04-30 | 78.79 | 79.62 | 78.00 | 79.45 | +0.252% | 249,096 | +38.351% |
| 2025-04-29 | 78.55 | 79.35 | 78.54 | 79.25 | +0.597% | 104,469 | +38.700% |
| 2025-04-28 | 78.74 | 79.07 | 78.14 | 78.78 | +0.293% | 118,413 | +39.528% |
| 2025-04-25 | 78.44 | 78.59 | 78.01 | 78.55 | -0.178% | 153,468 | +39.936% |
| 2025-04-24 | 77.82 | 78.80 | 77.57 | 78.69 | +1.014% | 266,001 | +39.687% |
| 2025-04-23 | 78.41 | 79.04 | 77.62 | 77.90 | +0.828% | 176,091 | +41.104% |
| 2025-04-22 | 76.20 | 77.35 | 76.06 | 77.26 | +2.290% | 153,823 | +42.273% |
| 2025-04-21 | 76.65 | 76.65 | 74.82 | 75.53 | -1.960% | 153,170 | +45.532% |
| 2025-04-17 | 76.66 | 77.66 | 76.66 | 77.04 | +0.065% | 150,021 | +42.679% |
| 2025-04-16 | 77.86 | 78.15 | 76.54 | 76.99 | -1.130% | 85,863 | +42.772% |
| 2025-04-15 | 78.27 | 78.65 | 77.84 | 77.87 | -0.371% | 232,154 | +41.158% |
| 2025-04-14 | 78.10 | 78.52 | 77.43 | 78.16 | 0.000% | 128,311 | +40.635% |