Dark

EFAV
iShares MSCI EAFE Min Vol Factor ETF
stock BATS ETF

At Close

Aug 7, 2026 3:59:58 PM EDT

94.28USD+1.105%(+1.03)677,834

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-93.25)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

94.25USD-0.032%(-0.03)12,919

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	94.0900	94.2900	94.010000	94.2800	+1.105%	677,834	0.000%
2026-08-06	93.2600	93.5100	93.065000	93.2500	+0.713%	237,826	+1.105%
2026-08-05	92.8300	93.0200	92.520000	92.5900	-0.097%	1,347,283	+1.825%
2026-08-04	92.4700	92.9550	92.370000	92.6800	-0.043%	325,175	+1.726%
2026-08-03	92.9400	92.9400	92.610000	92.7200	-0.237%	319,423	+1.682%
2026-07-31	92.5300	93.0300	92.200000	92.9400	-1.086%	668,961	+1.442%
2026-07-30	93.1600	94.0300	93.070100	93.9600	+0.913%	594,245	+0.341%
2026-07-29	92.8750	93.8750	92.850000	93.1100	+0.638%	771,543	+1.257%
2026-07-28	91.9100	92.7700	91.910000	92.5200	+1.071%	1,090,391	+1.902%
2026-07-27	91.3900	91.7400	91.380000	91.5400	+0.638%	476,849	+2.993%
2026-07-24	90.5300	91.2400	90.530000	90.9600	+1.145%	508,454	+3.650%
2026-07-23	89.8700	90.2150	89.800000	89.9300	-1.024%	347,633	+4.837%
2026-07-22	91.1300	91.2900	90.780000	90.8600	+0.210%	282,753	+3.764%
2026-07-21	90.6450	90.8100	90.280000	90.6700	+0.050%	251,355	+3.981%
2026-07-20	90.8400	90.9250	90.550000	90.6250	-0.467%	897,594	+4.033%
2026-07-17	90.8600	91.2350	90.785000	91.0500	+0.875%	1,086,590	+3.548%
2026-07-16	90.0400	90.4500	89.785000	90.2600	+0.100%	909,187	+4.454%
2026-07-15	89.7000	90.3100	89.700000	90.1700	+0.156%	352,267	+4.558%
2026-07-14	90.2000	90.5900	90.000000	90.0300	+0.346%	200,864	+4.721%
2026-07-13	89.6700	90.0700	89.590000	89.7200	+0.117%	446,081	+5.082%
2026-07-10	89.5000	89.7200	89.210000	89.6150	+0.263%	447,659	+5.206%
2026-07-09	89.5000	89.5150	89.320000	89.3800	-0.279%	451,484	+5.482%
2026-07-08	89.5500	89.6800	89.070000	89.6300	-0.123%	483,414	+5.188%
2026-07-07	89.9000	90.2700	89.600000	89.7400	+0.515%	418,595	+5.059%
2026-07-06	89.3800	89.3800	88.885000	89.2800	+0.292%	249,495	+5.600%
2026-07-02	88.5800	89.3200	88.580000	89.0200	+2.064%	461,021	+5.909%
2026-07-01	86.7900	87.3800	86.790000	87.2200	-0.559%	510,073	+8.094%
2026-06-30	87.4700	87.7100	87.400000	87.7100	-0.454%	590,220	+7.491%
2026-06-29	87.9900	88.1239	87.690000	88.1100	+0.399%	431,940	+7.003%
2026-06-26	87.4000	87.8650	87.295000	87.7600	+0.781%	511,591	+7.429%
2026-06-25	87.0100	87.4700	87.010000	87.0800	+0.092%	439,031	+8.268%
2026-06-24	87.0000	87.1901	86.640000	87.0000	+0.104%	294,308	+8.368%
2026-06-23	86.6600	87.1600	86.660000	86.9100	-0.184%	248,756	+8.480%
2026-06-22	86.8400	87.2700	86.793200	87.0700	-0.355%	456,221	+8.281%
2026-06-18	87.9000	87.9000	87.220000	87.3800	-0.263%	452,883	+7.897%
2026-06-17	88.5600	88.5600	87.385000	87.6100	-1.095%	770,895	+7.613%
2026-06-16	88.6800	88.8400	88.410000	88.5800	+0.363%	352,788	+6.435%
2026-06-15	88.9900	88.9900	88.220000	88.2600	-2.862%	597,020	+6.821%
2026-06-12	90.8100	91.1000	90.550000	90.8600	-0.143%	469,830	+3.764%
2026-06-11	90.4800	91.2700	89.910000	90.9900	+1.699%	693,099	+3.616%
2026-06-10	89.6600	90.1000	89.470000	89.4700	-0.256%	400,670	+5.376%
2026-06-09	90.0100	90.0400	88.870000	89.7000	+0.223%	656,809	+5.106%
2026-06-08	89.9000	89.9700	89.360000	89.5000	+0.607%	405,096	+5.341%
2026-06-05	89.8000	89.9800	88.770000	88.9600	-1.221%	729,865	+5.980%
2026-06-04	90.0300	90.2900	89.920000	90.0600	+0.570%	387,299	+4.686%
2026-06-03	89.8300	90.3400	89.515000	89.5500	-0.677%	391,224	+5.282%
2026-06-02	90.1900	90.2300	89.835000	90.1600	+0.100%	297,617	+4.570%
2026-06-01	90.3400	90.4000	89.875000	90.0700	-0.957%	870,963	+4.674%
2026-05-29	91.0100	91.3600	90.890000	90.9400	+0.077%	374,986	+3.673%
2026-05-28	90.7200	91.0900	90.680000	90.8700	-0.176%	309,267	+3.753%
2026-05-27	90.9700	91.3000	90.970000	91.0300	-0.099%	477,493	+3.570%
2026-05-26	91.6000	91.7600	90.990000	91.1200	-0.361%	391,867	+3.468%
2026-05-22	91.7300	91.7300	91.360000	91.4500	-0.695%	279,578	+3.095%
2026-05-21	91.4800	92.2750	91.260000	92.0900	-0.163%	807,026	+2.378%
2026-05-20	91.6000	92.4700	91.455000	92.2400	+0.655%	679,755	+2.212%
2026-05-19	91.6200	91.9101	91.470000	91.6400	-0.011%	373,159	+2.881%
2026-05-18	90.7800	91.6500	90.780000	91.6500	+1.551%	419,339	+2.870%
2026-05-15	90.3700	90.5600	90.190000	90.2500	-0.759%	247,945	+4.465%
2026-05-14	90.9500	91.2250	90.890000	90.9400	-0.121%	231,614	+3.673%
2026-05-13	90.8300	91.1200	90.680000	91.0500	+0.022%	303,402	+3.548%
2026-05-12	90.7500	91.0600	90.565000	91.0300	-0.274%	1,387,702	+3.570%
2026-05-11	91.3300	91.5900	91.200000	91.2800	+0.066%	323,298	+3.287%
2026-05-08	91.1900	91.3500	90.960000	91.2200	+0.396%	327,390	+3.355%
2026-05-07	91.7100	91.7700	90.810000	90.8600	-1.464%	517,809	+3.764%
2026-05-06	92.0000	92.4300	92.000000	92.2100	+1.130%	403,087	+2.245%
2026-05-05	91.1100	91.2950	90.730000	91.1800	+0.696%	383,037	+3.400%
2026-05-04	90.6400	91.0950	90.300000	90.5500	-1.049%	626,107	+4.119%
2026-05-01	91.6800	92.0800	91.455000	91.5100	-0.251%	545,277	+3.027%
2026-04-30	90.9400	91.9050	90.940000	91.7400	+1.865%	414,417	+2.769%
2026-04-29	90.2700	90.3950	89.800000	90.0600	-0.968%	1,435,319	+4.686%
2026-04-28	90.5800	91.0850	90.580000	90.9400	+0.287%	263,984	+3.673%
2026-04-27	90.8700	91.3000	90.640000	90.6800	-0.723%	393,753	+3.970%
2026-04-24	91.3900	91.4800	91.065000	91.3400	-0.033%	328,818	+3.219%
2026-04-23	91.4700	91.9200	90.710000	91.3700	-0.316%	502,889	+3.185%
2026-04-22	91.8600	92.1400	91.560000	91.6600	+0.142%	554,112	+2.858%
2026-04-21	92.5100	92.6400	91.530000	91.5300	-1.929%	1,096,863	+3.004%
2026-04-20	92.9500	93.3600	92.870000	93.3300	+0.011%	236,459	+1.018%
2026-04-17	93.4000	93.6200	93.180000	93.3200	+0.355%	450,033	+1.029%
2026-04-16	93.1200	93.2800	92.770000	92.9900	-0.300%	316,422	+1.387%
2026-04-15	93.5600	93.6400	93.140000	93.2700	-0.193%	357,472	+1.083%
2026-04-14	93.2000	93.6000	93.155000	93.4500	+0.032%	205,824	+0.888%
2026-04-13	92.3800	93.5100	92.380000	93.4200	+0.258%	530,977	+0.921%
2026-04-10	93.1800	93.4300	92.905000	93.1800	-0.278%	206,213	+1.181%
2026-04-09	92.8450	93.7900	92.845000	93.4400	-0.288%	311,899	+0.899%
2026-04-08	93.3900	93.9500	93.190000	93.7100	+1.440%	646,703	+0.608%
2026-04-07	92.1100	92.5300	91.460000	92.3800	-0.119%	689,043	+2.057%
2026-04-06	91.7600	92.5800	91.750000	92.4900	+0.489%	361,753	+1.935%
2026-04-02	91.6400	92.2150	90.740000	92.0400	+0.141%	393,177	+2.434%
2026-04-01	91.8000	92.3350	91.650000	91.9100	+0.591%	521,522	+2.579%
2026-03-31	90.4200	91.5275	90.135000	91.3700	+1.975%	873,546	+3.185%
2026-03-30	89.5700	90.1400	89.360000	89.6000	+0.912%	509,353	+5.223%
2026-03-27	89.0150	89.4500	88.570000	88.7900	-0.281%	483,640	+6.183%
2026-03-26	89.3200	90.0600	89.040000	89.0400	-1.166%	459,778	+5.885%
2026-03-25	90.0000	90.4300	89.800000	90.0900	+0.907%	529,158	+4.651%
2026-03-24	88.8750	89.6950	88.855000	89.2800	-0.357%	592,494	+5.600%
2026-03-23	89.2500	90.3600	88.960000	89.6000	+0.969%	1,600,612	+5.223%
2026-03-20	90.4300	90.4300	88.435000	88.7400	-2.150%	990,180	+6.243%
2026-03-19	89.8300	91.1350	89.510000	90.6900	+0.332%	571,168	+3.959%
2026-03-18	91.2500	91.2900	90.340000	90.3900	-1.525%	680,237	+4.304%
2026-03-17	91.7700	92.1200	91.740000	91.7900	+0.757%	280,695	+2.713%
2026-03-16	90.6500	91.2800	90.650000	91.1000	+1.402%	347,605	+3.491%
2026-03-13	90.3500	90.7900	89.734400	89.8400	-0.278%	274,937	+4.942%
2026-03-12	90.0200	90.3700	89.870000	90.0900	-0.651%	390,398	+4.651%
2026-03-11	90.5400	90.9000	90.255000	90.6800	-0.374%	427,388	+3.970%
2026-03-10	91.5300	92.0100	90.910000	91.0200	-0.296%	483,335	+3.582%
2026-03-09	89.9700	91.5200	89.670000	91.2900	+0.518%	938,315	+3.275%
2026-03-06	89.9000	90.8550	89.660000	90.8200	+0.132%	1,227,872	+3.810%
2026-03-05	90.9800	91.2200	90.055000	90.7000	-1.616%	1,819,494	+3.947%
2026-03-04	92.1700	92.3800	91.510000	92.1900	+0.710%	2,164,623	+2.267%
2026-03-03	90.7600	91.7400	90.060000	91.5400	-1.991%	492,264	+2.993%
2026-03-02	93.5300	93.7600	93.180000	93.4000	-1.549%	659,912	+0.942%
2026-02-27	94.5900	95.1250	94.590000	94.8700	+0.562%	505,930	-0.622%
2026-02-26	94.1300	94.3950	93.975000	94.3400	+0.032%	486,149	-0.064%
2026-02-25	93.8600	94.4216	93.860000	94.3100	+0.276%	269,267	-0.032%
2026-02-24	93.8600	94.2700	93.860000	94.0500	+0.053%	400,785	+0.245%
2026-02-23	93.7900	94.2400	93.790000	94.0000	+0.149%	267,517	+0.298%
2026-02-20	93.2500	93.8600	93.150000	93.8600	+0.321%	391,418	+0.447%
2026-02-19	93.1550	93.5600	93.125000	93.5600	+0.289%	297,951	+0.770%
2026-02-18	93.6400	93.8450	93.235000	93.2900	-0.363%	396,457	+1.061%
2026-02-17	93.4900	93.7450	93.005000	93.6300	-0.203%	382,225	+0.694%
2026-02-13	93.4700	93.9900	93.430000	93.8200	+0.171%	735,003	+0.490%
2026-02-12	93.6700	93.9000	93.415000	93.6600	+0.059%	918,461	+0.662%
2026-02-11	93.2300	93.7700	93.110000	93.6050	+0.835%	468,985	+0.721%
2026-02-10	92.8400	93.0300	92.800000	92.8300	+0.520%	1,683,176	+1.562%
2026-02-09	92.0000	92.4900	91.775000	92.3500	+0.852%	914,697	+2.090%
2026-02-06	91.1000	91.5950	91.010000	91.5700	+1.149%	969,688	+2.959%
2026-02-05	90.6000	90.9900	90.530000	90.5300	-0.308%	971,876	+4.142%
2026-02-04	90.8800	91.2500	90.715000	90.8100	+0.945%	605,121	+3.821%
2026-02-03	89.2900	89.9799	89.290000	89.9600	+0.514%	567,331	+4.802%
2026-02-02	89.3600	89.6500	89.225000	89.5000	+0.381%	575,387	+5.341%
2026-01-30	89.4100	89.6300	88.940000	89.1600	-0.513%	811,595	+5.742%
2026-01-29	89.6200	89.7900	88.955000	89.6200	+0.833%	402,530	+5.200%
2026-01-28	89.0000	89.0800	88.560000	88.8800	-0.947%	408,676	+6.076%
2026-01-27	89.2700	89.9000	89.270000	89.7300	+1.378%	442,507	+5.071%
2026-01-26	88.7600	88.8700	88.510000	88.5100	+0.534%	431,836	+6.519%
2026-01-23	87.2200	88.1400	87.200000	88.0400	+0.825%	597,696	+7.088%
2026-01-22	87.2700	87.5200	87.235000	87.3200	+0.207%	421,463	+7.971%
2026-01-21	86.9300	87.2550	86.665000	87.1400	+0.057%	504,309	+8.194%
2026-01-20	87.1300	87.4400	86.995000	87.0900	-0.320%	523,054	+8.256%
2026-01-16	87.3300	87.3900	87.155000	87.3700	+0.183%	326,280	+7.909%
2026-01-15	87.4700	87.4700	87.180000	87.2100	-0.479%	510,537	+8.107%
2026-01-14	87.1200	87.6700	87.120000	87.6300	+0.817%	494,674	+7.589%
2026-01-13	87.0500	87.0500	86.715000	86.9200	-0.810%	504,032	+8.468%
2026-01-12	87.4800	87.6700	87.420000	87.6300	+0.309%	316,901	+7.589%
2026-01-09	87.0300	87.3850	87.030000	87.3600	+0.310%	297,969	+7.921%
2026-01-08	86.6300	87.0900	86.630000	87.0900	+0.485%	477,897	+8.256%
2026-01-07	86.6800	86.8550	86.580000	86.6700	-0.253%	256,597	+8.780%
2026-01-06	87.0200	87.2500	86.855000	86.8900	-0.058%	408,264	+8.505%
2026-01-05	86.4000	86.9650	86.150000	86.9400	+0.323%	317,580	+8.443%
2026-01-02	86.7300	86.7300	86.390000	86.6600	+0.475%	332,105	+8.793%
2025-12-31	86.4200	86.4200	86.150000	86.2500	-0.427%	754,835	+9.310%
2025-12-30	86.8700	86.8700	86.520000	86.6200	-0.035%	250,535	+8.843%
2025-12-29	86.3600	86.6550	86.360000	86.6500	-0.012%	264,717	+8.806%
2025-12-26	86.5900	86.6800	86.465000	86.6600	+0.139%	86,476	+8.793%
2025-12-24	86.4700	86.6700	86.470000	86.5400	-0.081%	142,173	+8.944%
2025-12-23	86.4600	86.6400	86.460000	86.6100	+0.756%	232,775	+8.856%
2025-12-22	85.6000	85.9900	85.600000	85.9600	+0.064%	386,674	+9.679%
2025-12-19	85.9100	86.1550	85.745400	85.9050	+0.298%	280,996	+9.749%
2025-12-18	85.8800	85.9600	85.515000	85.6500	+0.304%	399,277	+10.076%
2025-12-17	85.3000	85.6543	85.300000	85.3900	-0.140%	281,109	+10.411%
2025-12-16	85.7000	85.9800	85.295000	85.5100	-1.724%	366,427	+10.256%
2025-12-15	87.0200	87.2750	86.820000	87.0100	+0.689%	278,847	+8.355%
2025-12-12	86.3600	86.6165	86.240000	86.4150	-0.040%	488,498	+9.101%
2025-12-11	86.1800	86.6900	86.180000	86.4500	+0.360%	406,420	+9.057%
2025-12-10	85.5200	86.2600	85.520000	86.1400	+0.807%	465,856	+9.450%
2025-12-09	85.7100	85.8100	85.365000	85.4500	-0.035%	254,984	+10.334%
2025-12-08	85.7200	85.8900	85.410000	85.4800	-0.477%	284,953	+10.295%
2025-12-05	86.1800	86.1800	85.755000	85.8900	-0.429%	540,701	+9.768%
2025-12-04	86.5100	86.6200	86.185000	86.2600	-0.046%	321,523	+9.297%
2025-12-03	86.0800	86.3300	86.020000	86.3000	+0.279%	276,029	+9.247%
2025-12-02	86.0400	86.1201	85.810000	86.0600	+0.198%	326,708	+9.551%
2025-12-01	86.1700	86.2650	85.845000	85.8900	-0.394%	347,859	+9.768%
2025-11-28	85.8600	86.2600	85.860000	86.2300	+0.058%	456,019	+9.335%
2025-11-26	85.7800	86.3000	85.780000	86.1800	+0.490%	332,615	+9.399%
2025-11-25	85.1100	85.8750	85.110000	85.7600	+0.882%	436,685	+9.935%
2025-11-24	85.2800	85.2800	84.830000	85.0100	-0.328%	550,347	+10.905%
2025-11-21	84.8400	85.4000	84.550000	85.2900	+1.717%	550,887	+10.541%
2025-11-20	84.6500	84.7810	83.850000	83.8500	-0.757%	935,497	+12.439%
2025-11-19	84.8500	84.9700	84.290000	84.4900	-0.670%	428,531	+11.587%
2025-11-18	85.0000	85.1800	84.770000	85.0600	-0.526%	598,090	+10.839%
2025-11-17	85.9600	86.0200	85.385000	85.5100	-0.869%	425,200	+10.256%
2025-11-14	86.2800	86.3900	86.149500	86.2600	-0.035%	352,334	+9.297%
2025-11-13	86.4100	86.8000	86.280000	86.2900	-0.358%	613,948	+9.259%
2025-11-12	86.3800	86.7700	86.380000	86.6000	+0.046%	550,213	+8.868%
2025-11-11	86.2200	86.6500	86.220000	86.5600	+0.980%	239,101	+8.919%
2025-11-10	85.6300	85.7200	85.280000	85.7200	+0.328%	398,150	+9.986%
2025-11-07	84.5800	85.4400	84.580000	85.4400	+0.826%	527,506	+10.346%
2025-11-06	84.5300	84.8500	84.490000	84.7400	+0.225%	331,901	+11.258%
2025-11-05	84.2700	84.6100	84.250000	84.5500	+0.511%	263,529	+11.508%
2025-11-04	83.8800	84.3200	83.880000	84.1200	-0.225%	295,245	+12.078%
2025-11-03	84.2700	84.3700	84.121400	84.3100	-0.083%	358,656	+11.825%
2025-10-31	84.4300	84.4300	84.155000	84.3800	-0.201%	929,415	+11.733%
2025-10-30	84.2100	84.7300	84.210000	84.5500	-0.059%	500,868	+11.508%
2025-10-29	85.2000	85.4600	84.410000	84.6000	-1.180%	545,457	+11.442%
2025-10-28	85.5900	85.8400	85.439000	85.6100	-0.233%	523,875	+10.127%
2025-10-27	85.6500	85.8800	85.630000	85.8100	+0.257%	522,244	+9.871%
2025-10-24	85.6600	85.7200	85.515000	85.5900	-0.035%	335,651	+10.153%
2025-10-23	85.6400	85.8000	85.505800	85.6200	+0.234%	471,845	+10.114%
2025-10-22	85.1300	85.6200	85.130000	85.4200	+0.352%	390,953	+10.372%
2025-10-21	85.1600	85.5000	85.120000	85.1200	-0.526%	222,851	+10.761%
2025-10-20	85.3400	85.6300	85.340000	85.5700	+0.328%	319,792	+10.179%
2025-10-17	84.7200	85.3056	84.720000	85.2900	+0.661%	418,460	+10.541%
2025-10-16	84.6700	84.9550	84.530000	84.7300	+0.308%	331,516	+11.271%
2025-10-15	84.2800	84.5700	84.130000	84.4700	+0.059%	440,729	+11.614%
2025-10-14	83.7600	84.4600	83.760000	84.4200	+0.921%	377,747	+11.680%
2025-10-13	83.5200	83.7800	83.510000	83.6500	-0.048%	201,625	+12.708%
2025-10-10	84.2300	84.2800	83.570000	83.6900	-0.676%	505,903	+12.654%
2025-10-09	84.7200	84.8300	84.110000	84.2600	-0.461%	215,835	+11.892%
2025-10-08	84.8800	84.8800	84.500000	84.6500	-0.165%	370,997	+11.376%
2025-10-07	84.9300	85.0200	84.765000	84.7900	-0.493%	404,597	+11.192%
2025-10-06	85.1700	85.3700	85.150000	85.2100	-0.164%	773,921	+10.644%
2025-10-03	85.1400	85.4800	85.140000	85.3500	+0.518%	262,427	+10.463%
2025-10-02	85.0700	85.0900	84.650000	84.9100	-0.364%	397,782	+11.035%
2025-10-01	85.1300	85.4027	85.070000	85.2200	+0.460%	245,380	+10.631%
2025-09-30	84.2900	84.8900	84.290000	84.8300	+0.581%	269,424	+11.140%
2025-09-29	84.4900	84.5000	84.250000	84.3400	+0.071%	343,584	+11.786%
2025-09-26	83.9400	84.2800	83.940000	84.2800	+0.801%	282,948	+11.865%
2025-09-25	83.7400	83.9100	83.365000	83.6100	-0.748%	301,363	+12.762%
2025-09-24	84.2100	84.4400	84.150000	84.2400	-0.402%	345,125	+11.918%
2025-09-23	84.7100	84.8100	84.500000	84.5800	-0.118%	674,907	+11.468%
2025-09-22	84.5750	84.7000	84.360000	84.6800	-0.047%	834,495	+11.337%
2025-09-19	84.8600	84.9108	84.650000	84.7200	-0.563%	726,118	+11.284%
2025-09-18	85.1300	85.2800	84.880000	85.2000	-0.444%	216,473	+10.657%
2025-09-17	85.7700	86.2750	85.430000	85.5800	-0.454%	383,477	+10.166%
2025-09-16	85.8700	86.0850	85.750000	85.9700	-0.163%	150,833	+9.666%
2025-09-15	86.0900	86.1100	85.900000	86.1100	+0.186%	326,076	+9.488%
2025-09-12	85.9700	86.0500	85.770000	85.9500	-0.475%	286,119	+9.692%
2025-09-11	85.9200	86.4000	85.885000	86.3600	+0.805%	367,411	+9.171%
2025-09-10	85.7400	85.8600	85.550000	85.6700	+0.117%	289,079	+10.050%
2025-09-09	85.5300	85.7800	85.490000	85.5700	-0.315%	301,107	+10.179%
2025-09-08	85.7100	85.8800	85.540000	85.8400	+0.480%	158,690	+9.832%
2025-09-05	85.5300	85.7600	85.240000	85.4300	+0.589%	320,855	+10.359%
2025-09-04	84.7300	84.9400	84.690000	84.9300	+0.426%	162,139	+11.009%
2025-09-03	84.3850	84.5700	84.170000	84.5700	+0.107%	295,548	+11.482%
2025-09-02	84.1300	84.6600	84.130000	84.4800	-0.506%	320,878	+11.600%
2025-08-29	84.7600	85.0400	84.760000	84.9100	-0.305%	521,936	+11.035%
2025-08-28	85.0400	85.2100	84.920000	85.1700	+0.023%	177,787	+10.696%
2025-08-27	84.6100	85.2200	84.610000	85.1500	+0.035%	137,650	+10.722%
2025-08-26	85.0100	85.1601	84.980000	85.1200	-0.094%	249,025	+10.761%
2025-08-25	85.7400	86.0000	85.190000	85.2000	-1.332%	234,534	+10.657%
2025-08-22	85.8700	86.5300	85.805000	86.3500	+0.770%	230,458	+9.184%
2025-08-21	85.8800	85.8800	85.595000	85.6900	-0.638%	589,545	+10.025%
2025-08-20	85.8200	86.2700	85.820000	86.2400	+0.960%	200,074	+9.323%
2025-08-19	85.3800	85.6100	85.320000	85.4200	+0.152%	375,948	+10.372%
2025-08-18	85.2600	85.3400	85.120000	85.2900	-0.059%	225,801	+10.541%
2025-08-15	85.0600	85.3950	85.060000	85.3400	+0.495%	482,062	+10.476%
2025-08-14	84.7400	84.9400	84.680000	84.9200	-0.305%	156,723	+11.022%
2025-08-13	84.6800	85.1800	84.680000	85.1800	+0.793%	184,149	+10.683%
2025-08-12	84.1100	84.5400	84.020000	84.5100	+0.559%	362,656	+11.561%
2025-08-11	84.0200	84.1600	83.920000	84.0400	-0.143%	168,588	+12.185%
2025-08-08	84.1200	84.3900	84.120000	84.1600	-0.012%	278,347	+12.025%
2025-08-07	84.1500	84.2800	83.870000	84.1700	+0.394%	357,101	+12.011%
2025-08-06	83.7100	83.9300	83.690000	83.8400	+0.347%	326,880	+12.452%
2025-08-05	83.4300	83.7100	83.370000	83.5500	+0.036%	1,050,874	+12.843%
2025-08-04	83.2400	83.5200	83.240000	83.5200	+0.943%	806,948	+12.883%
2025-08-01	82.5100	82.8100	82.340000	82.7400	+1.199%	826,520	+13.947%
2025-07-31	82.1300	82.1300	81.660000	81.7600	-0.825%	1,081,049	+15.313%
2025-07-30	82.9600	82.9600	82.198700	82.4400	-0.758%	245,134	+14.362%
2025-07-29	83.1000	83.1500	82.820000	83.0700	+0.278%	308,038	+13.495%
2025-07-28	83.4300	83.4500	82.760000	82.8400	-1.533%	499,334	+13.810%
2025-07-25	83.7800	84.1600	83.690000	84.1300	-0.261%	439,395	+12.065%
2025-07-24	84.3500	84.6600	84.340000	84.3500	-0.407%	322,082	+11.772%
2025-07-23	84.2000	84.7000	84.000000	84.6950	+1.177%	289,550	+11.317%
2025-07-22	83.1500	83.7700	83.150000	83.7100	+0.492%	426,098	+12.627%
2025-07-21	83.1000	83.5291	83.050000	83.3000	+0.567%	292,651	+13.181%
2025-07-18	83.1300	83.3000	82.760000	82.8300	-0.169%	219,666	+13.823%
2025-07-17	82.7300	82.9750	82.720000	82.9700	-0.048%	312,741	+13.631%
2025-07-16	82.6200	83.0500	82.410000	83.0100	+0.826%	1,397,651	+13.577%
2025-07-15	83.0500	83.0900	82.240200	82.3300	-1.176%	1,677,202	+14.515%
2025-07-14	83.0700	83.4378	83.070000	83.3100	+0.084%	231,384	+13.168%
2025-07-11	83.4300	83.5700	83.200000	83.2400	-0.692%	531,445	+13.263%
2025-07-10	83.6000	83.9100	83.510000	83.8200	-0.167%	305,225	+12.479%
2025-07-09	83.7000	83.9800	83.627803	83.9600	+0.455%	297,035	+12.292%
2025-07-08	83.4400	83.6600	83.200000	83.5800	+0.024%	383,688	+12.802%
2025-07-07	83.8000	83.9000	83.360000	83.5600	-0.630%	337,973	+12.829%
2025-07-03	84.0600	84.1900	83.950200	84.0900	-0.273%	166,243	+12.118%
2025-07-02	84.2700	84.3400	83.890000	84.3200	-0.047%	247,560	+11.812%
2025-07-01	84.0700	84.4360	84.070000	84.3600	+0.357%	554,332	+11.759%
2025-06-30	83.6800	84.1500	83.640000	84.0600	+0.502%	633,279	+12.158%
2025-06-27	83.6400	83.8300	83.380000	83.6400	+0.456%	656,346	+12.721%
2025-06-26	83.2100	83.3051	83.020000	83.2600	+0.848%	414,563	+13.236%
2025-06-25	82.6600	82.6750	82.350000	82.5600	-0.662%	291,605	+14.196%
2025-06-24	82.9300	83.2150	82.820000	83.1100	+0.465%	377,233	+13.440%
2025-06-23	81.9200	82.7500	81.830000	82.7250	+0.639%	554,950	+13.968%
2025-06-20	82.7700	82.7700	82.130000	82.2000	-0.376%	467,363	+14.696%
2025-06-18	82.5700	82.8700	82.400000	82.5100	+0.109%	710,467	+14.265%
2025-06-17	82.9500	83.0450	82.390000	82.4200	-0.902%	269,918	+14.390%
2025-06-16	83.6600	83.8600	83.120000	83.1700	-1.945%	317,537	+13.358%
2025-06-13	84.7600	85.0300	84.610000	84.8200	-0.795%	428,731	+11.153%
2025-06-12	85.2500	85.5200	85.250000	85.5000	+0.802%	301,148	+10.269%
2025-06-11	84.9700	85.0200	84.710000	84.8200	+0.083%	257,037	+11.153%
2025-06-10	84.8900	85.0700	84.702200	84.7500	+0.071%	431,411	+11.245%
2025-06-09	84.7100	84.9100	84.560000	84.6900	-0.189%	238,553	+11.324%
2025-06-06	84.8900	84.8900	84.610000	84.8500	+0.094%	225,772	+11.114%
2025-06-05	85.0000	85.0100	84.645000	84.7700	+0.035%	330,425	+11.219%
2025-06-04	84.6300	85.0100	84.560000	84.7400	+0.225%	281,454	+11.258%
2025-06-03	84.8700	84.8700	84.340000	84.5500	-0.879%	647,451	+11.508%
2025-06-02	84.7200	85.3900	84.635000	85.3000	+1.018%	230,528	+10.528%
2025-05-30	84.4600	84.5300	84.089000	84.4400	+0.440%	341,798	+11.653%
2025-05-29	83.9600	84.1500	83.750000	84.0700	+0.298%	281,647	+12.145%
2025-05-28	83.9700	84.0250	83.680000	83.8200	-0.770%	270,293	+12.479%
2025-05-27	84.7700	84.7700	84.380000	84.4700	+0.500%	490,284	+11.614%
2025-05-23	83.3700	84.0900	83.349000	84.0500	+0.514%	483,171	+12.171%
2025-05-22	83.5900	83.7800	83.090000	83.6200	-0.108%	895,827	+12.748%
2025-05-21	84.0500	84.2200	83.665000	83.7100	-0.060%	275,724	+12.627%
2025-05-20	83.4700	83.7600	83.410100	83.7600	+0.625%	399,931	+12.560%
2025-05-19	82.7500	83.2400	82.750000	83.2400	+0.909%	256,010	+13.263%
2025-05-16	82.3400	82.5400	82.150000	82.4900	+0.536%	309,996	+14.293%
2025-05-15	81.3700	82.1500	81.370000	82.0500	+1.622%	384,162	+14.906%
2025-05-14	81.3650	81.3650	80.660000	80.7400	-0.198%	430,215	+16.770%
2025-05-13	80.8800	81.0799	80.800000	80.9000	-0.553%	733,576	+16.539%
2025-05-12	81.4900	81.4900	80.980000	81.3500	-1.430%	688,987	+15.894%
2025-05-09	82.5800	82.6750	82.300000	82.5300	+0.745%	1,212,162	+14.237%
2025-05-08	82.8400	82.8900	81.920000	81.9200	-1.301%	1,671,025	+15.088%
2025-05-07	83.3700	83.4100	82.930000	83.0000	-0.492%	500,829	+13.590%
2025-05-06	83.4700	83.6750	83.369000	83.4100	+0.192%	366,818	+13.032%
2025-05-05	83.6700	83.6700	83.230000	83.2500	+0.434%	609,613	+13.249%
2025-05-02	82.8700	83.2591	82.680000	82.8900	+1.246%	2,382,459	+13.741%
2025-05-01	82.7500	82.7500	81.743400	81.8700	-0.679%	406,796	+15.158%
2025-04-30	81.8200	82.6000	81.820000	82.4300	+0.451%	811,068	+14.376%
2025-04-29	81.9300	82.1500	81.680000	82.0600	+0.342%	350,418	+14.892%
2025-04-28	81.2600	81.8500	81.150000	81.7800	+0.901%	483,150	+15.285%
2025-04-25	81.1100	81.1200	80.650100	81.0500	-0.240%	445,712	+16.323%
2025-04-24	80.8500	81.3100	80.680000	81.2450	+0.576%	703,808	+16.044%
2025-04-23	81.4500	81.4500	80.670000	80.7800	-0.725%	1,187,653	+16.712%
2025-04-22	81.1000	81.6899	81.020000	81.3700	+1.269%	676,228	+15.866%
2025-04-21	80.8200	80.9518	80.075000	80.3500	+0.362%	1,604,628	+17.337%
2025-04-17	80.1100	80.4750	79.890000	80.0600	+0.540%	927,216	+17.762%
2025-04-16	79.7100	80.0700	79.520000	79.6300	+0.670%	2,146,516	+18.398%
2025-04-15	78.9900	79.3600	78.590000	79.1000	+0.764%	1,133,523	+19.191%
2025-04-14	78.1400	78.7700	77.850100	78.5000	+1.056%	602,049	+20.102%
2025-04-11	76.6900	77.7300	76.520000	77.6800	+1.942%	1,493,695	+21.370%
2025-04-10	75.6900	76.4000	75.080000	76.2000	+0.356%	498,008	+23.727%
2025-04-09	73.1100	76.3222	72.790000	75.9300	+3.758%	1,196,124	+24.167%
2025-04-08	74.7100	74.7100	72.740000	73.1800	+0.247%	1,966,855	+28.833%
2025-04-07	72.9000	74.6900	72.420000	73.0000	-3.054%	1,012,385	+29.151%
2025-04-04	77.1900	77.2550	75.220000	75.3000	-4.211%	598,292	+25.206%
2025-04-03	78.9400	79.2355	78.510000	78.6100	+0.937%	808,768	+19.934%
2025-04-02	77.6400	77.9447	77.430000	77.8800	-0.179%	311,720	+21.058%
2025-04-01	78.0300	78.2500	77.757500	78.0200	+0.128%	313,685	+20.841%
2025-03-31	77.7100	78.0800	77.485000	77.9200	-0.460%	1,106,806	+20.996%
2025-03-28	78.1200	78.4200	77.859700	78.2800	+0.166%	219,278	+20.439%
2025-03-27	77.9100	78.3000	77.910000	78.1500	+0.618%	324,386	+20.640%
2025-03-26	77.8500	78.0800	77.607500	77.6700	-0.627%	256,692	+21.385%
2025-03-25	78.4100	78.5250	78.100100	78.1600	+0.450%	261,618	+20.624%
2025-03-24	78.0300	78.0502	77.621500	77.8100	-0.575%	339,052	+21.167%
2025-03-21	78.3500	78.4400	78.180000	78.2600	-0.382%	365,120	+20.470%
2025-03-20	78.3500	78.6100	78.260000	78.5600	-0.444%	467,975	+20.010%
2025-03-19	78.6500	79.0600	78.430000	78.9100	+0.127%	280,848	+19.478%
2025-03-18	78.7000	78.8900	78.570000	78.8100	-0.076%	246,282	+19.629%
2025-03-17	78.3500	78.9500	78.350000	78.8700	+0.960%	345,244	+19.538%
2025-03-14	77.6800	78.1400	77.550000	78.1200	+0.541%	329,996	+20.686%
2025-03-13	77.5500	77.7550	77.410000	77.7000	+0.013%	7,202,467	+21.338%
2025-03-12	77.5500	77.8600	77.320000	77.6900	+0.284%	447,198	+21.354%
2025-03-11	77.9700	77.9900	77.280000	77.4700	-0.654%	791,001	+21.699%
2025-03-10	78.1600	78.5299	77.685000	77.9800	-0.586%	519,768	+20.903%
2025-03-07	78.0800	78.5100	78.040000	78.4400	+1.004%	600,570	+20.194%
2025-03-06	77.6800	78.1001	77.290000	77.6600	-0.614%	462,042	+21.401%
2025-03-05	77.7100	78.2400	77.710000	78.1400	+0.917%	616,472	+20.655%
2025-03-04	76.9000	77.7700	76.700000	77.4300	+0.624%	358,553	+21.762%
2025-03-03	76.8600	77.2000	76.600000	76.9500	+1.826%	423,196	+22.521%
2025-02-28	75.3400	75.6400	75.140000	75.5700	+0.133%	360,266	+24.759%
2025-02-27	75.6900	75.8059	75.440000	75.4700	-0.553%	235,628	+24.924%
2025-02-26	76.0300	76.2847	75.862200	75.8900	-0.420%	337,355	+24.232%
2025-02-25	76.2100	76.2901	75.980000	76.2100	+1.384%	227,814	+23.711%
2025-02-24	75.2500	75.4808	75.140000	75.1700	+0.227%	244,477	+25.422%
2025-02-21	75.0200	75.1350	74.850000	75.0000	-0.133%	228,269	+25.707%
2025-02-20	74.7300	75.1000	74.690000	75.1000	+0.684%	199,451	+25.539%
2025-02-19	74.5600	74.6950	74.350000	74.5900	-0.533%	267,751	+26.398%
2025-02-18	74.7700	75.1400	74.770000	74.9900	+0.725%	226,953	+25.723%