Dark

ACWV
iShares MSCI Global Min Vol Factor ETF
stock BATS ETF

Market Open

Jul 10, 2025 12:24:21 PM EDT

117.93USD-0.161%(-0.19)84,227

117.87Bid 118.06Ask 0.19Spread

Pre-market

0.00USD-100.000%(-118.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	117.820	118.0200	117.680000	117.930	-0.161%	84,227	0.000%
2025-07-09	118.040	118.2200	117.590000	118.120	+0.212%	473,794	-0.161%
2025-07-08	118.150	118.1500	117.745000	117.870	-0.321%	286,144	+0.051%
2025-07-07	118.580	118.7100	117.910000	118.250	-0.480%	202,747	-0.271%
2025-07-03	118.370	118.9000	118.350000	118.820	+0.406%	126,610	-0.749%
2025-07-02	118.870	118.9500	118.000000	118.340	-0.513%	97,723	-0.346%
2025-07-01	118.430	119.2119	118.430000	118.950	+0.320%	91,065	-0.858%
2025-06-30	117.830	118.6300	117.741900	118.570	+0.705%	100,889	-0.540%
2025-06-27	117.590	118.1400	117.320000	117.740	+0.273%	243,150	+0.161%
2025-06-26	117.300	117.5050	117.200000	117.420	+0.410%	74,310	+0.434%
2025-06-25	117.440	117.4600	116.850000	116.940	-0.646%	116,913	+0.847%
2025-06-24	117.350	117.8900	117.050000	117.700	+0.667%	114,392	+0.195%
2025-06-23	115.940	116.9250	115.930000	116.920	+0.837%	145,669	+0.864%
2025-06-20	116.290	116.3900	115.800000	115.950	-0.129%	163,176	+1.708%
2025-06-18	116.480	116.5800	116.030000	116.100	-0.129%	241,724	+1.576%
2025-06-17	116.740	116.8000	116.160000	116.250	-0.751%	246,426	+1.445%
2025-06-16	117.480	117.8422	116.980000	117.130	-0.888%	191,297	+0.683%
2025-06-13	118.420	118.8011	117.990000	118.180	-0.710%	642,948	-0.212%
2025-06-12	118.355	119.0300	118.355000	119.025	+0.689%	76,921	-0.920%
2025-06-11	118.490	118.5300	118.050000	118.210	-0.144%	63,261	-0.237%
2025-06-10	118.380	118.5100	118.128000	118.380	+0.110%	84,963	-0.380%
2025-06-09	118.620	118.6200	117.801400	118.250	-0.312%	49,628	-0.271%
2025-06-06	118.420	118.6750	118.230000	118.620	+0.491%	106,831	-0.582%
2025-06-05	118.470	118.4700	117.850000	118.040	-0.203%	60,063	-0.093%
2025-06-04	118.630	118.7900	118.260000	118.280	-0.135%	84,490	-0.296%
2025-06-03	118.520	118.5720	117.920000	118.440	-0.261%	108,397	-0.431%
2025-06-02	118.250	118.8000	116.728800	118.750	+0.346%	126,187	-0.691%
2025-05-30	117.740	118.6300	117.710000	118.340	+0.254%	314,914	-0.346%
2025-05-29	117.790	118.1200	117.380000	118.040	+0.204%	73,239	-0.093%
2025-05-28	118.260	118.4450	117.535000	117.800	-0.741%	243,000	+0.110%
2025-05-27	118.390	118.6800	118.200000	118.680	+0.568%	178,876	-0.632%
2025-05-23	117.490	118.1500	117.290000	118.010	+0.195%	1,006,268	-0.068%
2025-05-22	118.000	118.1200	117.415000	117.780	-0.237%	84,401	+0.127%
2025-05-21	118.830	118.9800	118.060000	118.060	-0.807%	176,012	-0.110%
2025-05-20	118.910	119.1100	118.790000	119.020	-0.059%	106,584	-0.916%
2025-05-19	118.220	119.0900	118.220000	119.090	+0.642%	80,852	-0.974%
2025-05-16	117.510	118.3800	117.430000	118.330	+0.629%	243,461	-0.338%
2025-05-15	116.080	117.7600	116.080000	117.590	+1.511%	284,978	+0.289%
2025-05-14	116.610	116.6500	115.710000	115.840	-0.258%	94,725	+1.804%
2025-05-13	116.740	116.7900	115.825000	116.140	-0.989%	116,425	+1.541%
2025-05-12	117.490	117.4900	116.520000	117.300	+0.248%	167,527	+0.537%
2025-05-09	117.590	117.6000	116.930000	117.010	+0.128%	51,854	+0.786%
2025-05-08	117.710	117.8000	116.780000	116.860	-0.764%	59,287	+0.916%
2025-05-07	117.600	118.1200	117.030000	117.760	-0.034%	249,801	+0.144%
2025-05-06	117.820	118.1800	117.475000	117.800	-0.229%	130,130	+0.110%
2025-05-05	117.960	118.3098	117.680000	118.070	+0.289%	64,462	-0.119%
2025-05-02	117.830	117.8300	117.320000	117.730	+1.360%	130,641	+0.170%
2025-05-01	116.770	116.9350	116.080000	116.150	-0.667%	151,079	+1.533%
2025-04-30	116.230	117.2400	115.510000	116.930	+0.550%	468,570	+0.855%
2025-04-29	115.580	116.7700	115.340000	116.290	+0.527%	215,157	+1.410%
2025-04-28	115.165	115.7400	115.010000	115.680	+0.837%	334,233	+1.945%
2025-04-25	114.860	114.8800	113.950000	114.720	-0.555%	64,505	+2.798%
2025-04-24	115.180	115.4300	114.560000	115.360	+0.156%	87,418	+2.228%
2025-04-23	115.750	116.0000	114.660000	115.180	+0.035%	448,621	+2.388%
2025-04-22	114.160	115.4000	113.951400	115.140	+1.669%	98,773	+2.423%
2025-04-21	114.510	114.6800	112.540000	113.250	-0.962%	127,024	+4.132%
2025-04-17	114.330	115.1600	114.070000	114.350	+0.298%	184,302	+3.131%
2025-04-16	114.880	115.3200	113.690000	114.010	-0.619%	180,427	+3.438%
2025-04-15	114.950	115.3096	114.650000	114.720	-0.096%	166,578	+2.798%
2025-04-14	114.560	115.2100	113.928400	114.830	+1.109%	137,757	+2.700%
2025-04-11	111.740	113.7800	111.635000	113.570	+1.647%	122,244	+3.839%
2025-04-10	111.130	112.4800	109.580000	111.730	-0.312%	479,495	+5.549%
2025-04-09	107.300	112.2700	106.770000	112.080	+4.154%	336,827	+5.219%
2025-04-08	110.700	110.7000	106.670000	107.610	-0.315%	762,376	+9.590%
2025-04-07	107.900	111.1400	104.940000	107.950	-2.272%	1,134,167	+9.245%
2025-04-04	114.740	115.0300	110.420000	110.460	-4.964%	389,779	+6.763%
2025-04-03	115.420	117.1300	115.420000	116.230	-0.150%	191,935	+1.463%
2025-04-02	115.920	116.4700	115.680000	116.405	+0.039%	195,227	+1.310%
2025-04-01	116.470	116.6500	115.800000	116.360	-0.009%	179,614	+1.349%
2025-03-31	115.090	116.6800	115.090000	116.370	+0.592%	225,368	+1.341%
2025-03-28	116.230	116.4000	115.575000	115.685	-0.584%	176,288	+1.941%
2025-03-27	115.800	116.5200	115.790000	116.365	+0.623%	302,048	+1.345%
2025-03-26	115.310	115.9800	115.310000	115.645	+0.143%	153,236	+1.976%
2025-03-25	115.830	115.8300	115.080000	115.480	-0.043%	73,798	+2.122%
2025-03-24	115.370	115.7900	115.226100	115.530	+0.443%	69,782	+2.077%
2025-03-21	114.930	115.3035	114.810000	115.020	-0.277%	106,344	+2.530%
2025-03-20	115.180	115.5500	114.910000	115.340	-0.346%	459,388	+2.246%
2025-03-19	115.650	115.9200	115.065000	115.740	+0.069%	399,070	+1.892%
2025-03-18	115.720	115.8300	115.300000	115.660	-0.224%	322,348	+1.963%
2025-03-17	114.570	116.0700	114.570000	115.920	+1.143%	212,529	+1.734%
2025-03-14	113.920	114.6600	113.700000	114.610	+0.845%	264,532	+2.897%
2025-03-13	113.420	114.0900	113.420000	113.650	+0.097%	75,335	+3.766%
2025-03-12	114.130	114.1300	113.050000	113.540	-0.526%	282,827	+3.866%
2025-03-11	115.390	115.3900	113.885000	114.140	-0.955%	143,507	+3.320%
2025-03-10	115.100	116.4158	114.765000	115.240	-0.561%	159,332	+2.334%
2025-03-07	114.890	116.1000	114.880000	115.890	+0.756%	74,330	+1.760%
2025-03-06	114.980	115.4000	114.594900	115.020	-0.441%	218,875	+2.530%
2025-03-05	114.870	115.7100	114.640000	115.530	+0.847%	125,005	+2.077%
2025-03-04	115.370	115.6200	114.430000	114.560	-0.745%	212,438	+2.942%
2025-03-03	115.590	116.0800	115.010000	115.420	+0.339%	228,698	+2.175%
2025-02-28	114.370	115.1000	113.895000	115.030	+0.595%	147,925	+2.521%
2025-02-27	114.370	114.9000	114.010000	114.350	-0.114%	68,690	+3.131%
2025-02-26	115.160	115.1600	114.380000	114.480	-0.634%	85,737	+3.014%
2025-02-25	114.560	115.2500	114.560000	115.210	+0.911%	83,543	+2.361%
2025-02-24	113.920	114.4400	113.880000	114.170	+0.263%	372,068	+3.293%
2025-02-21	114.170	114.2750	113.780000	113.870	-0.280%	2,820,998	+3.565%
2025-02-20	113.920	114.2700	113.680000	114.190	+0.175%	677,694	+3.275%
2025-02-19	113.460	114.0290	113.460000	113.990	+0.149%	2,247,716	+3.456%
2025-02-18	113.630	113.8700	113.400000	113.820	+0.220%	1,968,595	+3.611%
2025-02-14	114.300	114.3042	113.550000	113.570	-0.673%	90,492	+3.839%
2025-02-13	113.500	114.4000	113.420000	114.340	+0.847%	89,177	+3.140%
2025-02-12	113.090	113.5699	112.990000	113.380	-0.123%	69,767	+4.013%
2025-02-11	113.050	113.5700	112.900400	113.520	+0.115%	88,358	+3.885%
2025-02-10	113.370	113.4100	113.040000	113.390	+0.416%	89,527	+4.004%
2025-02-07	113.490	113.6083	112.820000	112.920	-0.379%	124,729	+4.437%
2025-02-06	113.590	113.6200	113.040000	113.350	-0.123%	109,423	+4.041%
2025-02-05	112.910	113.5500	112.813900	113.490	+0.665%	52,917	+3.912%
2025-02-04	112.500	112.8700	112.300000	112.740	+0.080%	161,210	+4.604%
2025-02-03	111.450	112.8000	111.350000	112.650	+0.482%	179,725	+4.687%
2025-01-31	112.780	112.9454	112.050000	112.110	-0.629%	182,916	+5.191%
2025-01-30	112.220	112.9700	112.220000	112.820	+1.075%	83,062	+4.529%
2025-01-29	111.620	111.6200	111.620000	111.620	+0.054%	0	+5.653%
2025-01-28	111.990	112.0500	111.450000	111.560	-0.420%	110,502	+5.710%
2025-01-27	110.660	112.0300	110.650000	112.030	+1.147%	178,561	+5.266%
2025-01-24	110.490	110.8767	110.490000	110.760	+0.149%	117,378	+6.473%
2025-01-23	110.180	110.5950	109.904700	110.595	+0.495%	78,417	+6.632%
2025-01-22	110.350	110.3500	110.040000	110.050	-0.407%	173,658	+7.160%
2025-01-21	109.760	110.5000	109.760000	110.500	+0.987%	196,994	+6.724%
2025-01-17	109.490	109.8365	109.410000	109.420	+0.156%	132,160	+7.777%
2025-01-16	108.630	109.3100	108.630000	109.250	+0.497%	89,465	+7.945%
2025-01-15	109.090	109.1200	108.440000	108.710	+0.527%	90,481	+8.481%
2025-01-14	107.960	108.2400	107.670000	108.140	+0.418%	65,920	+9.053%
2025-01-13	106.980	107.7450	106.757700	107.690	+0.420%	146,204	+9.509%
2025-01-10	107.950	108.0800	107.189700	107.240	-1.398%	128,884	+9.968%
2025-01-08	108.380	108.8300	108.070000	108.760	+0.147%	90,394	+8.431%
2025-01-07	108.920	109.2700	108.480000	108.600	-0.064%	127,295	+8.591%
2025-01-06	109.330	109.3400	108.560000	108.670	-0.595%	81,632	+8.521%
2025-01-03	109.150	109.5700	109.000000	109.320	+0.358%	68,608	+7.876%
2025-01-02	109.430	109.6200	108.615000	108.930	-0.247%	98,971	+8.262%
2024-12-31	109.330	109.4200	108.830000	109.200	+0.110%	152,429	+7.995%
2024-12-30	109.300	109.3600	108.690000	109.080	-0.836%	87,032	+8.113%
2024-12-27	109.990	110.3500	109.606500	110.000	-0.263%	66,935	+7.209%
2024-12-26	109.760	110.3100	109.760000	110.290	+0.082%	119,108	+6.927%
2024-12-24	109.620	110.2300	109.370000	110.200	+0.662%	90,929	+7.015%
2024-12-23	109.150	109.5500	108.730000	109.475	+0.160%	157,635	+7.723%
2024-12-20	108.700	109.8800	108.430000	109.300	+0.441%	168,234	+7.896%
2024-12-19	109.280	109.4400	108.320000	108.820	+0.203%	386,721	+8.372%
2024-12-18	110.610	110.7250	108.570000	108.600	-1.941%	334,290	+8.591%
2024-12-17	111.100	111.1000	110.590000	110.750	-1.739%	225,672	+6.483%
2024-12-16	113.230	113.3150	112.595000	112.710	-0.450%	101,013	+4.631%
2024-12-13	113.530	113.5300	113.160000	113.220	-0.291%	73,029	+4.160%
2024-12-12	113.700	113.9430	113.490000	113.550	-0.101%	92,724	+3.857%
2024-12-11	114.200	114.2000	113.600000	113.665	-0.285%	69,071	+3.752%
2024-12-10	114.350	114.3500	113.720000	113.990	-0.654%	206,381	+3.456%
2024-12-09	115.410	115.4100	114.660000	114.740	-0.165%	51,431	+2.780%
2024-12-06	115.520	115.6350	114.910000	114.930	-0.299%	58,966	+2.610%
2024-12-05	115.290	115.4940	115.160100	115.275	+0.178%	122,194	+2.303%
2024-12-04	115.200	115.2194	114.870000	115.070	-0.148%	68,289	+2.485%
2024-12-03	115.440	115.5800	115.160000	115.240	+0.096%	59,033	+2.334%
2024-12-02	115.510	115.5600	114.845000	115.130	-0.251%	825,863	+2.432%
2024-11-29	115.190	115.6500	115.100000	115.420	+0.269%	45,620	+2.175%
2024-11-27	115.020	115.4000	115.020000	115.110	+0.419%	79,854	+2.450%
2024-11-26	114.270	114.7730	114.085000	114.630	+0.245%	59,126	+2.879%
2024-11-25	114.480	114.6400	114.134300	114.350	+0.351%	49,080	+3.131%
2024-11-22	113.670	114.0450	113.640000	113.950	+0.520%	75,414	+3.493%
2024-11-21	112.500	113.4700	112.350000	113.360	+0.586%	224,309	+4.031%
2024-11-20	112.180	112.7300	112.022900	112.700	+0.374%	74,915	+4.641%
2024-11-19	112.120	112.5300	111.850000	112.280	-0.302%	174,803	+5.032%
2024-11-18	112.090	112.6899	112.030000	112.620	+0.652%	233,385	+4.715%
2024-11-15	112.660	112.6600	111.838000	111.890	-0.578%	121,265	+5.398%
2024-11-14	113.540	113.5800	112.540000	112.540	-0.898%	72,052	+4.789%
2024-11-13	113.710	113.7450	113.400000	113.560	-0.026%	88,515	+3.848%
2024-11-12	113.970	114.1400	113.520000	113.590	-0.691%	63,308	+3.821%
2024-11-11	114.610	114.9850	114.380000	114.380	-0.279%	60,963	+3.104%
2024-11-08	114.320	114.9000	114.320000	114.700	+0.087%	74,123	+2.816%
2024-11-07	114.440	114.8100	114.260000	114.600	+0.774%	107,518	+2.906%
2024-11-06	113.880	113.9300	113.230000	113.720	+0.406%	88,035	+3.702%
2024-11-05	112.470	113.3000	112.430000	113.260	+0.954%	158,646	+4.123%
2024-11-04	112.360	112.5200	111.953900	112.190	+0.161%	84,292	+5.116%
2024-11-01	112.230	112.5200	111.960000	112.010	+0.152%	100,863	+5.285%
2024-10-31	112.040	112.3100	111.720100	111.840	-0.587%	104,866	+5.445%
2024-10-30	112.520	112.7400	112.380000	112.500	-0.248%	157,098	+4.827%
2024-10-29	113.105	113.3100	112.740000	112.780	-0.450%	79,235	+4.566%
2024-10-28	113.320	113.4757	113.090000	113.290	+0.319%	91,557	+4.096%
2024-10-25	113.890	113.9200	112.865000	112.930	-0.581%	52,428	+4.428%
2024-10-24	113.780	113.8400	113.480000	113.590	0.000%	55,784	+3.821%
2024-10-23	113.480	113.7200	113.310000	113.590	-0.412%	61,443	+3.821%
2024-10-22	113.990	114.1873	113.804000	114.060	-0.288%	79,586	+3.393%
2024-10-21	114.890	115.0700	114.225000	114.390	-0.806%	146,827	+3.095%
2024-10-18	115.410	115.5900	115.060000	115.320	+0.313%	106,272	+2.263%
2024-10-17	115.170	115.2100	114.800100	114.960	-0.148%	60,050	+2.584%
2024-10-16	114.660	115.2700	114.650000	115.130	+0.436%	56,438	+2.432%
2024-10-15	114.820	115.3900	114.240000	114.630	-0.365%	66,468	+2.879%
2024-10-14	114.470	115.0900	114.380000	115.050	+0.472%	55,639	+2.503%
2024-10-11	113.740	114.6000	113.740000	114.510	+0.562%	64,024	+2.987%
2024-10-10	114.050	114.1600	113.620000	113.870	-0.149%	248,162	+3.565%
2024-10-09	113.200	114.1300	113.180000	114.040	+0.326%	44,794	+3.411%
2024-10-08	113.340	113.6800	113.200171	113.670	+0.018%	202,120	+3.748%
2024-10-07	114.135	114.1350	113.341900	113.650	-0.447%	131,022	+3.766%
2024-10-04	114.030	114.2200	113.670000	114.160	+0.422%	67,225	+3.302%
2024-10-03	113.820	113.9800	113.630000	113.680	-0.759%	47,213	+3.739%
2024-10-02	114.550	114.5900	114.140000	114.550	-0.087%	61,372	+2.951%
2024-10-01	114.570	114.9300	114.294400	114.650	+0.105%	134,664	+2.861%
2024-09-30	114.670	114.7200	113.970000	114.530	-0.166%	529,887	+2.969%
2024-09-27	114.710	115.3299	114.710000	114.720	-0.217%	176,740	+2.798%
2024-09-26	114.890	115.0650	114.775000	114.970	+0.833%	92,461	+2.575%
2024-09-25	114.450	114.6800	113.940000	114.020	-0.515%	110,031	+3.429%
2024-09-24	114.660	114.6700	114.175000	114.610	+0.324%	105,404	+2.897%
2024-09-23	113.710	114.5000	113.710000	114.240	+0.457%	179,580	+3.230%
2024-09-20	113.640	113.8200	113.300000	113.720	+0.185%	113,462	+3.702%
2024-09-19	113.960	113.9600	113.230000	113.510	+0.389%	146,283	+3.894%
2024-09-18	113.460	113.8100	112.890000	113.070	-0.545%	118,825	+4.298%
2024-09-17	114.320	114.4400	113.440000	113.690	-0.542%	113,982	+3.729%
2024-09-16	113.810	114.3300	113.810000	114.310	+0.625%	133,863	+3.167%
2024-09-13	113.230	113.6399	112.930000	113.600	+0.522%	159,444	+3.812%
2024-09-12	112.350	113.5550	112.045000	113.010	+0.866%	73,507	+4.354%
2024-09-11	112.330	112.3500	110.950000	112.040	+0.412%	126,081	+5.257%
2024-09-10	112.640	112.7400	111.580000	111.580	-0.862%	89,900	+5.691%
2024-09-09	112.200	112.8400	111.920000	112.550	+0.788%	120,665	+4.780%
2024-09-06	112.670	113.0210	111.620000	111.670	-1.107%	164,596	+5.606%
2024-09-05	113.530	113.6300	112.440000	112.920	-0.371%	157,998	+4.437%
2024-09-04	113.060	113.5400	112.960000	113.340	+0.124%	381,835	+4.050%
2024-09-03	113.290	113.6400	112.940000	113.200	-0.238%	327,134	+4.178%
2024-08-30	113.320	113.5800	112.810000	113.470	+0.256%	199,474	+3.931%
2024-08-29	113.080	113.5500	112.830000	113.180	+0.204%	183,922	+4.197%
2024-08-28	112.920	113.3639	112.697000	112.950	-0.247%	195,270	+4.409%
2024-08-27	112.960	113.2400	112.851000	113.230	+0.328%	78,716	+4.151%
2024-08-26	112.860	113.2300	112.380000	112.860	+0.258%	112,044	+4.492%
2024-08-23	112.330	112.6900	112.090000	112.570	+0.653%	149,747	+4.761%
2024-08-22	112.120	112.3500	111.590000	111.840	-0.161%	90,102	+5.445%
2024-08-21	111.820	112.1500	111.720000	112.020	+0.484%	123,180	+5.276%
2024-08-20	111.310	111.5900	111.310000	111.480	+0.081%	149,562	+5.786%
2024-08-19	110.770	111.4000	110.770000	111.390	+0.751%	127,882	+5.871%
2024-08-16	110.010	110.5900	109.995000	110.560	+0.582%	136,700	+6.666%
2024-08-15	109.930	110.1100	109.689200	109.920	+0.301%	107,341	+7.287%
2024-08-14	108.790	109.5900	108.790000	109.590	+0.763%	186,925	+7.610%
2024-08-13	108.480	108.8100	108.170000	108.760	+0.638%	249,063	+8.431%
2024-08-12	108.310	108.5200	107.840000	108.070	-0.129%	171,493	+9.124%
2024-08-09	107.940	108.4900	107.550000	108.210	+0.343%	166,909	+8.983%
2024-08-08	107.270	107.9500	107.040000	107.840	+0.908%	86,495	+9.356%
2024-08-07	107.440	107.8300	105.370000	106.870	+0.536%	77,022	+10.349%
2024-08-06	106.090	107.2198	105.965000	106.300	+0.038%	293,839	+10.941%
2024-08-05	106.680	107.0400	105.880000	106.260	-1.947%	351,713	+10.982%
2024-08-02	108.460	108.8600	107.400000	108.370	-0.120%	191,098	+8.822%
2024-08-01	108.340	108.6600	108.000000	108.500	-0.120%	221,034	+8.691%
2024-07-31	108.970	108.9900	108.460000	108.630	+0.537%	174,126	+8.561%
2024-07-30	107.900	108.2400	107.750000	108.050	+0.176%	110,351	+9.144%
2024-07-29	107.820	108.0250	107.530000	107.860	-0.009%	82,950	+9.336%
2024-07-26	107.210	108.0400	107.170000	107.870	+0.936%	144,856	+9.326%
2024-07-25	106.850	107.6000	106.530000	106.870	+0.019%	166,140	+10.349%
2024-07-24	106.780	107.1100	106.710000	106.850	-0.122%	142,434	+10.370%
2024-07-23	107.320	107.3900	106.960000	106.980	-0.484%	83,767	+10.236%
2024-07-22	107.390	107.5400	107.150000	107.500	+0.402%	124,804	+9.702%
2024-07-19	107.600	107.7400	106.950000	107.070	-0.520%	95,877	+10.143%
2024-07-18	108.245	108.6000	107.620000	107.630	-0.554%	107,219	+9.570%
2024-07-17	107.460	108.3900	107.460000	108.230	+0.362%	112,853	+8.962%
2024-07-16	107.170	107.8500	106.760000	107.840	+0.794%	99,852	+9.356%
2024-07-15	107.240	107.3300	106.880000	106.990	-0.215%	89,648	+10.225%
2024-07-12	106.880	107.5100	106.880000	107.220	+0.704%	337,791	+9.989%
2024-07-11	105.990	106.6600	105.990000	106.470	+0.472%	112,364	+10.764%
2024-07-10	105.260	106.0350	105.260000	105.970	+0.770%	303,406	+11.286%
2024-07-09	105.190	105.3999	104.970000	105.160	-0.029%	145,106	+12.143%
2024-07-08	105.200	105.6000	105.100000	105.190	-0.076%	223,466	+12.111%
2024-07-05	104.840	105.3100	104.620000	105.270	+0.229%	279,448	+12.026%
2024-07-03	104.960	105.2450	104.820300	105.030	+0.114%	112,265	+12.282%
2024-07-02	104.410	104.9300	104.410000	104.910	+0.392%	291,327	+12.411%
2024-07-01	104.750	105.2300	104.360000	104.500	-0.134%	225,095	+12.852%
2024-06-28	104.760	105.1100	104.420000	104.640	0.000%	242,655	+12.701%
2024-06-27	104.540	104.6600	104.330000	104.640	+0.096%	222,825	+12.701%
2024-06-26	104.610	104.9900	104.330000	104.540	-0.391%	195,363	+12.808%
2024-06-25	105.230	105.3600	104.860000	104.950	-0.455%	123,787	+12.368%
2024-06-24	104.790	105.7000	104.790000	105.430	+0.842%	127,842	+11.856%
2024-06-21	104.810	104.8100	104.380000	104.550	-0.200%	206,686	+12.798%
2024-06-20	104.270	104.7900	104.270000	104.760	+0.306%	154,903	+12.572%
2024-06-18	104.100	104.4743	104.100000	104.440	+0.375%	145,300	+12.917%
2024-06-17	103.450	104.1000	103.195000	104.050	+0.493%	280,692	+13.340%
2024-06-14	103.270	103.6000	103.130000	103.540	+0.063%	250,618	+13.898%
2024-06-13	103.650	103.6500	103.130000	103.475	-0.284%	220,404	+13.970%
2024-06-12	104.640	104.6400	103.610000	103.770	-0.039%	85,149	+13.646%
2024-06-11	103.960	103.9600	103.390000	103.810	-1.359%	86,414	+13.602%
2024-06-10	104.960	105.2400	104.720000	105.240	+0.219%	90,862	+12.058%
2024-06-07	105.280	105.5400	104.920000	105.010	-0.228%	87,520	+12.304%
2024-06-06	105.100	105.4100	105.040000	105.250	+0.086%	111,195	+12.048%
2024-06-05	105.000	105.1647	104.610000	105.160	+0.210%	67,693	+12.143%
2024-06-04	104.540	105.0700	104.400000	104.940	+0.191%	338,693	+12.379%
2024-06-03	104.770	104.9494	104.305000	104.740	+0.297%	233,254	+12.593%
2024-05-31	103.650	104.4900	103.490000	104.430	+0.986%	180,496	+12.927%
2024-05-30	103.020	103.5700	103.020000	103.410	+0.291%	74,845	+14.041%
2024-05-29	103.260	103.3700	103.060000	103.110	-0.970%	169,587	+14.373%
2024-05-28	104.880	104.8800	103.940000	104.120	-0.658%	79,965	+13.264%
2024-05-24	104.820	105.0100	104.750000	104.810	+0.162%	143,980	+12.518%
2024-05-23	105.640	105.6400	104.581000	104.640	-0.928%	152,305	+12.701%
2024-05-22	105.520	105.9500	105.520000	105.620	-0.085%	91,639	+11.655%
2024-05-21	105.750	105.9700	105.590000	105.710	-0.245%	45,175	+11.560%
2024-05-20	106.070	106.2000	105.880000	105.970	-0.217%	75,140	+11.286%
2024-05-17	106.060	106.2200	105.800000	106.200	+0.435%	121,685	+11.045%
2024-05-16	105.610	106.1000	105.610000	105.740	+0.246%	96,938	+11.528%
2024-05-15	105.200	105.6000	105.200000	105.480	+0.381%	132,755	+11.803%
2024-05-14	105.350	105.3500	104.710000	105.080	+0.048%	120,312	+12.229%
2024-05-13	105.130	105.4600	104.950000	105.030	+0.076%	221,089	+12.282%
2024-05-10	105.000	105.0000	104.800000	104.950	+0.450%	52,528	+12.368%
2024-05-09	103.820	104.5100	103.820000	104.480	+0.597%	163,282	+12.873%
2024-05-08	103.700	104.0100	103.700000	103.860	-0.211%	164,137	+13.547%
2024-05-07	103.720	104.1000	103.720000	104.080	+0.386%	184,531	+13.307%
2024-05-06	103.510	103.7100	103.350000	103.680	+0.329%	197,530	+13.744%
2024-05-03	103.330	103.4300	102.850000	103.340	+0.418%	218,279	+14.118%
2024-05-02	102.620	103.0101	102.480000	102.910	+0.754%	129,044	+14.595%
2024-05-01	102.000	102.9100	101.820000	102.140	-0.059%	74,064	+15.459%
2024-04-30	102.520	102.7508	101.820000	102.200	-0.815%	190,970	+15.391%
2024-04-29	102.670	103.1400	102.670000	103.040	+0.556%	85,945	+14.451%
2024-04-26	102.710	102.7300	102.421900	102.470	-0.234%	271,178	+15.087%
2024-04-25	102.460	102.8435	102.110000	102.710	-0.107%	115,398	+14.818%
2024-04-24	102.720	102.9500	102.406300	102.820	-0.068%	115,378	+14.696%
2024-04-23	102.770	103.1200	102.750000	102.890	+0.312%	362,778	+14.618%
2024-04-22	102.280	102.9850	102.240000	102.570	+0.608%	245,538	+14.975%
2024-04-19	101.320	102.2200	101.320000	101.950	+0.602%	170,377	+15.674%
2024-04-18	101.280	101.6250	101.140000	101.340	+0.237%	208,126	+16.371%
2024-04-17	101.160	101.3200	100.890000	101.100	+0.159%	318,084	+16.647%
2024-04-16	101.130	101.3750	100.940000	100.940	-0.571%	338,213	+16.832%
2024-04-15	102.410	102.5900	101.410000	101.520	-0.304%	99,253	+16.164%
2024-04-12	102.490	102.6000	101.745000	101.830	-1.136%	136,366	+15.811%
2024-04-11	103.340	103.4200	102.715000	103.000	-0.087%	178,805	+14.495%
2024-04-10	103.100	103.3600	102.850000	103.090	-0.989%	105,911	+14.395%
2024-04-09	104.050	104.2250	103.590000	104.120	+0.183%	86,687	+13.264%
2024-04-08	104.030	104.1100	103.870000	103.930	+0.183%	258,849	+13.471%
2024-04-05	103.460	103.9700	103.370300	103.740	-0.039%	103,173	+13.678%
2024-04-04	104.940	104.9400	103.530000	103.780	-0.508%	118,433	+13.635%
2024-04-03	104.310	104.5400	104.230000	104.310	-0.163%	68,748	+13.057%
2024-04-02	104.560	104.7900	104.430000	104.480	-0.353%	194,029	+12.873%
2024-04-01	105.350	105.3500	104.740000	104.850	-0.399%	120,072	+12.475%
2024-03-28	105.130	105.4000	105.130000	105.270	-0.066%	107,217	+12.026%
2024-03-27	104.930	105.3400	104.850000	105.340	+0.842%	160,933	+11.952%
2024-03-26	104.700	104.7000	104.450000	104.460	+0.010%	98,530	+12.895%
2024-03-25	104.720	104.7200	104.420000	104.450	-0.277%	127,768	+12.906%
2024-03-22	104.950	105.1000	104.740000	104.740	-0.267%	143,489	+12.593%
2024-03-21	105.230	105.2300	104.960000	105.020	+0.048%	164,054	+12.293%
2024-03-20	104.780	105.0100	104.470000	104.970	+0.291%	630,329	+12.346%
2024-03-19	104.230	104.7000	104.190000	104.665	+0.331%	142,180	+12.674%
2024-03-18	104.350	104.7100	104.237100	104.320	+0.029%	64,628	+13.046%
2024-03-15	104.140	104.4300	104.094800	104.290	-0.034%	96,829	+13.079%
2024-03-14	104.890	104.8900	103.990000	104.325	-0.272%	153,485	+13.041%
2024-03-13	104.760	104.7700	104.330000	104.610	-0.210%	218,499	+12.733%
2024-03-12	104.820	104.9150	104.490000	104.830	+0.239%	82,379	+12.496%
2024-03-11	104.380	104.6250	104.160000	104.580	+0.144%	127,439	+12.765%
2024-03-08	104.530	104.6500	104.280000	104.430	+0.134%	135,125	+12.927%
2024-03-07	104.120	104.4500	104.120000	104.290	+0.443%	136,887	+13.079%
2024-03-06	103.710	104.0900	103.670000	103.830	+0.737%	142,574	+13.580%
2024-03-05	103.430	103.4800	102.830000	103.070	-0.367%	71,371	+14.417%
2024-03-04	103.230	103.4700	103.130000	103.450	-0.097%	178,007	+13.997%
2024-03-01	103.170	103.5800	103.040000	103.550	+0.495%	115,791	+13.887%
2024-02-29	103.720	103.7200	103.010000	103.040	-0.261%	101,479	+14.451%
2024-02-28	103.160	103.3700	103.160000	103.310	-0.318%	93,606	+14.152%
2024-02-27	103.700	103.7000	103.430000	103.640	+0.116%	71,600	+13.788%
2024-02-26	103.790	103.9800	103.490000	103.520	-0.481%	185,846	+13.920%
2024-02-23	103.680	104.2200	103.680000	104.020	+0.260%	139,473	+13.372%
2024-02-22	103.430	103.8800	103.080000	103.750	+0.709%	127,561	+13.667%
2024-02-21	102.890	103.0700	102.685000	103.020	+0.146%	192,820	+14.473%
2024-02-20	102.740	103.2400	102.740000	102.870	+0.400%	109,041	+14.640%
2024-02-16	102.560	102.8600	102.250000	102.460	+0.049%	98,088	+15.099%
2024-02-15	101.790	102.4100	101.790000	102.410	+0.698%	552,735	+15.155%
2024-02-14	101.450	101.8200	101.360000	101.700	+0.444%	396,330	+15.959%
2024-02-13	101.450	101.7600	100.810000	101.250	-0.589%	1,515,972	+16.474%
2024-02-12	101.550	102.0100	101.550000	101.850	+0.147%	222,110	+15.788%
2024-02-09	101.660	101.7400	101.370000	101.700	-0.039%	316,606	+15.959%
2024-02-08	101.950	101.9500	101.450500	101.740	-0.509%	98,979	+15.913%
2024-02-07	102.330	102.4400	102.200000	102.260	+0.059%	86,790	+15.324%
2024-02-06	101.910	102.2199	101.860000	102.200	+0.670%	68,229	+15.391%
2024-02-05	101.780	101.7976	101.370000	101.520	-0.529%	103,169	+16.164%
2024-02-02	102.240	102.3100	101.710000	102.060	-0.420%	112,433	+15.550%
2024-02-01	101.740	102.5200	101.220100	102.490	+1.015%	119,588	+15.065%
2024-01-31	102.200	102.2800	101.400000	101.460	-0.588%	124,631	+16.233%
2024-01-30	101.890	102.0600	101.522600	102.060	+0.069%	103,216	+15.550%
2024-01-29	101.630	102.0550	101.560000	101.990	+0.364%	113,170	+15.629%
2024-01-26	101.660	101.7745	101.510000	101.620	+0.010%	139,523	+16.050%
2024-01-25	101.370	101.6100	101.135900	101.610	+0.266%	158,397	+16.061%
2024-01-24	101.880	101.9300	101.260000	101.340	+0.079%	286,995	+16.371%
2024-01-23	100.890	101.3600	100.890000	101.260	+0.218%	248,639	+16.463%
2024-01-22	100.940	101.1700	100.940000	101.040	-0.010%	69,751	+16.716%
2024-01-19	100.860	101.2200	100.550600	101.050	+0.368%	219,786	+16.705%
2024-01-18	100.320	100.7400	100.070000	100.680	+0.329%	99,954	+17.133%