Dark

EMGF
iShares Emerging Markets Equity Factor ETF
stock BATS ETF

At Close

Aug 7, 2026 2:21:43 PM EDT

69.85USD+0.287%(+0.20)288,185

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-69.65)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

70.21USD+0.515%(+0.36)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	70.4100	70.4100	69.520000	70.2100	+0.804%	288,186	0.000%
2026-08-06	69.1700	70.0499	69.070000	69.6500	-0.543%	110,034	+0.804%
2026-08-05	70.3700	70.5054	70.000000	70.0300	-0.537%	75,211	+0.257%
2026-08-04	69.4700	70.6200	69.470000	70.4078	+2.785%	119,865	-0.281%
2026-08-03	67.9300	68.6900	67.560000	68.5000	+0.661%	187,740	+2.496%
2026-07-31	68.9500	68.9500	67.530000	68.0500	+0.830%	98,323	+3.174%
2026-07-30	66.4400	67.5932	66.380300	67.4900	+3.639%	445,909	+4.030%
2026-07-29	65.8100	66.7800	64.787500	65.1200	-1.898%	154,303	+7.816%
2026-07-28	66.2300	67.4300	65.770000	66.3800	-2.296%	98,633	+5.770%
2026-07-27	68.4200	68.4500	67.065000	67.9400	+0.592%	96,025	+3.341%
2026-07-24	67.9100	68.8300	67.520000	67.5400	-2.073%	135,649	+3.953%
2026-07-23	68.6750	69.2100	68.310000	68.9700	-0.519%	79,581	+1.798%
2026-07-22	68.9000	69.5300	68.900000	69.3300	-0.288%	76,551	+1.269%
2026-07-21	69.1900	69.7100	69.005000	69.5300	+2.733%	62,070	+0.978%
2026-07-20	68.0100	68.8900	66.847781	67.6800	0.000%	124,722	+3.738%
2026-07-17	66.6000	68.0750	66.290000	67.6800	-1.355%	145,722	+3.738%
2026-07-16	68.7700	69.0588	68.250000	68.6100	-2.028%	105,215	+2.332%
2026-07-15	70.2900	70.3000	69.022700	70.0300	+0.172%	123,936	+0.257%
2026-07-14	70.0800	70.1600	69.620000	69.9100	+1.216%	991,844	+0.429%
2026-07-13	69.8300	69.9200	69.009800	69.0700	-3.560%	83,802	+1.650%
2026-07-10	71.4100	71.8500	71.015000	71.6200	0.000%	254,079	-1.969%
2026-07-09	71.4200	71.7700	71.245000	71.6200	+0.845%	93,757	-1.969%
2026-07-08	69.9100	71.0200	69.610000	71.0200	+0.852%	90,846	-1.141%
2026-07-07	70.7300	70.9150	69.860000	70.4200	-2.486%	101,129	-0.298%
2026-07-06	71.8700	72.9800	71.865000	72.2150	+2.578%	159,741	-2.776%
2026-07-02	71.3200	71.8550	69.510000	70.4000	-1.179%	119,486	-0.270%
2026-07-01	71.5900	72.2050	71.230000	71.2400	-2.757%	125,970	-1.446%
2026-06-30	72.4900	73.4200	72.300000	73.2600	+1.651%	148,737	-4.163%
2026-06-29	71.6800	72.1600	70.645000	72.0700	+0.432%	69,993	-2.581%
2026-06-26	70.9100	72.3400	70.910000	71.7600	-1.252%	111,554	-2.160%
2026-06-25	73.6700	73.6700	72.050000	72.6700	+1.057%	136,585	-3.385%
2026-06-24	72.1000	72.3900	71.310000	71.9100	-0.333%	204,393	-2.364%
2026-06-23	72.2800	73.2300	72.110000	72.1500	-5.414%	97,530	-2.689%
2026-06-22	76.3500	76.5800	76.020000	76.2800	+0.554%	76,220	-7.958%
2026-06-18	75.3200	76.0450	75.130100	75.8600	+3.211%	225,374	-7.448%
2026-06-17	74.6100	74.9800	73.400000	73.5000	-0.487%	174,042	-4.476%
2026-06-16	74.4700	74.9000	73.700000	73.8600	-1.421%	92,530	-4.942%
2026-06-15	74.7900	75.0500	74.450000	74.9250	+2.399%	119,093	-6.293%
2026-06-12	72.8200	73.4700	72.300000	73.1700	+0.563%	187,699	-4.045%
2026-06-11	70.4100	72.8200	70.020000	72.7600	+4.510%	132,512	-3.505%
2026-06-10	70.9572	71.4200	69.590000	69.6200	-1.722%	129,971	+0.847%
2026-06-09	72.3200	72.5200	69.330000	70.8400	-0.028%	141,723	-0.889%
2026-06-08	71.2300	71.4400	70.730000	70.8600	+1.752%	110,162	-0.917%
2026-06-05	72.1100	72.1500	69.440100	69.6400	-6.473%	157,658	+0.818%
2026-06-04	73.9100	74.8899	73.410000	74.4600	-0.997%	165,706	-5.708%
2026-06-03	75.7900	75.7900	74.580000	75.2100	-1.195%	256,370	-6.648%
2026-06-02	75.6050	76.2296	75.520000	76.1200	+0.768%	254,180	-7.764%
2026-06-01	74.6500	75.8000	74.480000	75.5400	+2.776%	300,630	-7.056%
2026-05-29	73.9850	74.2300	73.500000	73.5000	-0.325%	164,184	-4.476%
2026-05-28	72.7600	74.0150	72.460000	73.7400	+0.395%	877,650	-4.787%
2026-05-27	73.9900	74.2100	73.110000	73.4500	-0.380%	137,159	-4.411%
2026-05-26	73.0000	73.8600	72.950000	73.7300	+4.168%	99,134	-4.774%
2026-05-22	71.1200	71.3500	70.740000	70.7800	-0.464%	86,133	-0.805%
2026-05-21	70.1950	71.3700	70.113300	71.1100	+1.167%	99,436	-1.266%
2026-05-20	69.2500	70.3700	69.250000	70.2900	+1.870%	68,500	-0.114%
2026-05-19	68.2800	69.5900	68.110000	69.0000	-1.033%	86,578	+1.754%
2026-05-18	70.4900	70.5150	69.130000	69.7200	-0.158%	113,085	+0.703%
2026-05-15	70.0900	70.3000	69.450000	69.8300	-3.363%	171,648	+0.544%
2026-05-14	71.9700	72.4600	71.830000	72.2600	-0.028%	111,950	-2.837%
2026-05-13	71.3900	72.3800	71.210000	72.2800	+2.394%	94,683	-2.864%
2026-05-12	71.1100	71.4600	69.790000	70.5900	-3.447%	174,029	-0.538%
2026-05-11	72.8600	73.2600	72.620000	73.1100	+0.096%	162,391	-3.967%
2026-05-08	72.2700	73.0400	72.190000	73.0400	+2.512%	192,259	-3.875%
2026-05-07	72.3000	72.3800	71.210000	71.2500	-1.370%	110,129	-1.460%
2026-05-06	71.5500	72.3000	71.250000	72.2400	+3.259%	95,762	-2.810%
2026-05-05	69.3800	70.2688	69.380000	69.9600	+1.997%	99,746	+0.357%
2026-05-04	68.7800	69.3200	68.242700	68.5900	+0.131%	119,755	+2.362%
2026-05-01	68.3000	69.1499	68.300000	68.5000	+0.146%	148,757	+2.496%
2026-04-30	67.5600	68.5200	67.240000	68.4000	+2.013%	67,194	+2.646%
2026-04-29	67.3700	67.3700	66.705000	67.0500	-0.208%	105,188	+4.713%
2026-04-28	67.0300	67.2800	66.830000	67.1900	-0.914%	53,448	+4.495%
2026-04-27	67.9600	68.0084	67.640000	67.8100	-0.059%	65,050	+3.539%
2026-04-24	67.4900	67.9800	67.340000	67.8500	+2.107%	93,758	+3.478%
2026-04-23	67.0000	67.2400	65.870000	66.4500	-1.643%	86,210	+5.658%
2026-04-22	67.0800	67.6686	67.080000	67.5600	+1.947%	58,416	+3.922%
2026-04-21	67.3600	67.4500	66.270000	66.2700	-1.618%	131,972	+5.945%
2026-04-20	67.2600	67.4000	66.960000	67.3600	-0.678%	75,475	+4.231%
2026-04-17	67.7900	68.4600	67.660000	67.8200	+1.878%	78,625	+3.524%
2026-04-16	66.6000	66.8000	66.180000	66.5700	+0.453%	179,982	+5.468%
2026-04-15	66.1300	66.3499	65.870000	66.2700	+0.030%	182,456	+5.945%
2026-04-14	65.6700	66.3500	65.590000	66.2500	+1.704%	57,332	+5.977%
2026-04-13	64.0300	65.2000	63.960000	65.1400	+0.930%	91,896	+7.783%
2026-04-10	64.5300	64.8500	64.310000	64.5400	+0.451%	46,286	+8.785%
2026-04-09	63.5400	64.3700	63.260000	64.2500	-0.093%	210,229	+9.276%
2026-04-08	64.6100	64.7099	63.720000	64.3100	+5.236%	122,342	+9.174%
2026-04-07	60.8400	61.7700	60.030000	61.1100	+0.246%	123,193	+14.891%
2026-04-06	60.7700	61.1500	60.620000	60.9600	+1.011%	96,633	+15.174%
2026-04-02	59.2300	60.6000	59.170000	60.3500	-1.276%	64,302	+16.338%
2026-04-01	60.9600	61.5300	60.726500	61.1300	+1.158%	999,267	+14.854%
2026-03-31	58.5300	60.5100	58.480000	60.4300	+3.778%	138,114	+16.184%
2026-03-30	59.1700	59.1700	57.960000	58.2300	-0.665%	488,346	+20.574%
2026-03-27	58.9800	59.2600	58.500100	58.6200	-0.543%	212,526	+19.771%
2026-03-26	59.8500	60.1200	58.940000	58.9400	-3.393%	98,292	+19.121%
2026-03-25	60.9700	61.3800	60.770000	61.0100	+1.497%	98,034	+15.079%
2026-03-24	59.6250	60.8000	59.625000	60.1100	-1.427%	160,911	+16.803%
2026-03-23	60.5100	61.5000	60.235000	60.9800	+2.937%	195,822	+15.136%
2026-03-20	60.7000	60.7800	59.063000	59.2400	-3.297%	131,848	+18.518%
2026-03-19	60.0100	61.5700	59.880000	61.2600	+0.245%	188,163	+14.610%
2026-03-18	61.9700	62.2300	61.110000	61.1100	-1.973%	306,532	+14.891%
2026-03-17	62.5500	62.6600	62.140000	62.3400	+0.874%	60,400	+12.624%
2026-03-16	61.5400	62.0700	61.500000	61.8000	+2.471%	320,414	+13.608%
2026-03-13	61.1500	61.6300	60.185000	60.3100	-0.331%	263,143	+16.415%
2026-03-12	61.6800	61.6800	60.510000	60.5100	-3.230%	747,768	+16.030%
2026-03-11	62.4000	62.8800	62.100000	62.5300	-0.048%	77,307	+12.282%
2026-03-10	62.3000	63.7675	62.050000	62.5600	+0.272%	116,253	+12.228%
2026-03-09	60.3100	62.4500	59.910000	62.3900	+2.396%	122,268	+12.534%
2026-03-06	60.4500	61.4792	60.305000	60.9300	-0.652%	100,966	+15.231%
2026-03-05	61.8500	62.3000	60.640000	61.3300	-2.527%	218,278	+14.479%
2026-03-04	62.2600	63.4800	62.060000	62.9200	+0.930%	122,054	+11.586%
2026-03-03	61.7400	62.7750	60.570100	62.3400	-4.795%	322,824	+12.624%
2026-03-02	64.7400	65.8499	64.722500	65.4800	-1.563%	204,947	+7.224%
2026-02-27	66.2000	66.7299	66.155000	66.5200	-0.464%	98,482	+5.547%
2026-02-26	67.4800	67.4800	66.220000	66.8300	-0.772%	151,121	+5.058%
2026-02-25	67.3900	67.4300	67.020000	67.3500	+1.324%	92,230	+4.246%
2026-02-24	66.0500	66.6791	66.020000	66.4700	+1.442%	91,988	+5.627%
2026-02-23	65.8350	66.1300	65.370000	65.5250	-1.147%	79,359	+7.150%
2026-02-20	64.8200	66.2850	63.710000	66.2850	+1.946%	101,275	+5.921%
2026-02-19	64.7200	65.0200	64.401300	65.0200	-0.123%	89,973	+7.982%
2026-02-18	64.9200	65.4400	64.730100	65.1000	+0.478%	87,751	+7.849%
2026-02-17	64.6500	65.0093	64.040000	64.7900	-0.400%	82,489	+8.365%
2026-02-13	64.5700	65.0900	64.000000	65.0500	+0.479%	82,055	+7.932%
2026-02-12	65.7000	65.7300	64.540000	64.7400	-0.873%	109,172	+8.449%
2026-02-11	64.9200	65.3700	64.590000	65.3100	+1.492%	87,112	+7.503%
2026-02-10	64.4700	64.5900	64.140000	64.3500	+0.187%	105,679	+9.106%
2026-02-09	63.6800	64.3600	63.610000	64.2300	+1.054%	145,045	+9.310%
2026-02-06	62.8600	63.6800	62.860000	63.5600	+2.865%	71,162	+10.463%
2026-02-05	62.1800	62.5800	61.790000	61.7900	-0.993%	146,715	+13.627%
2026-02-04	63.5500	63.5500	62.210000	62.4100	-1.250%	224,383	+12.498%
2026-02-03	63.5400	63.5700	62.720000	63.2000	+0.493%	538,541	+11.092%
2026-02-02	62.0800	63.0500	62.080000	62.8900	+0.527%	90,594	+11.639%
2026-01-30	63.1600	63.3200	62.230000	62.5600	-1.959%	75,929	+12.228%
2026-01-29	64.3100	64.3100	62.920000	63.8100	-0.235%	72,981	+10.030%
2026-01-28	64.0900	64.0900	63.590000	63.9600	+0.487%	105,392	+9.772%
2026-01-27	63.1100	63.6500	63.110000	63.6500	+2.003%	75,918	+10.306%
2026-01-26	62.3400	62.6592	62.335000	62.4000	-0.304%	87,028	+12.516%
2026-01-23	61.9700	62.6099	61.832900	62.5900	+0.765%	152,815	+12.174%
2026-01-22	62.0800	62.3299	61.944600	62.1150	+0.869%	67,532	+13.032%
2026-01-21	61.3800	61.9299	61.291800	61.5800	+1.559%	50,625	+14.014%
2026-01-20	60.7200	61.0800	60.560000	60.6350	-0.923%	60,715	+15.791%
2026-01-16	61.3200	61.5000	60.880000	61.2000	-0.374%	141,761	+14.722%
2026-01-15	61.4500	61.7693	61.225000	61.4300	+0.474%	64,737	+14.293%
2026-01-14	60.9100	61.2100	60.880000	61.1400	+0.659%	98,631	+14.835%
2026-01-13	61.0200	61.0700	60.650100	60.7400	-0.670%	46,922	+15.591%
2026-01-12	60.4500	61.2160	60.440000	61.1500	+1.265%	55,837	+14.816%
2026-01-09	60.1000	60.4481	60.030000	60.3862	+0.577%	68,478	+16.268%
2026-01-08	59.9800	60.1300	59.840000	60.0400	-0.266%	63,410	+16.939%
2026-01-07	60.2500	60.3799	59.930000	60.2000	-0.463%	537,071	+16.628%
2026-01-06	60.3800	60.6300	60.375000	60.4800	+0.951%	75,890	+16.088%
2026-01-05	59.5800	60.0199	59.185000	59.9100	+1.029%	79,177	+17.192%
2026-01-02	58.9200	59.3100	58.860000	59.3000	+2.506%	213,182	+18.398%
2025-12-31	57.9900	58.0100	57.770000	57.8500	-0.224%	35,209	+21.366%
2025-12-30	58.0400	58.1000	57.910000	57.9800	+0.173%	30,662	+21.093%
2025-12-29	57.7200	58.6700	57.630000	57.8800	-0.069%	77,551	+21.303%
2025-12-26	57.6500	57.9200	57.650000	57.9200	+0.796%	28,137	+21.219%
2025-12-24	57.4900	57.5460	57.430000	57.4627	+0.231%	20,885	+22.184%
2025-12-23	57.0400	57.3800	56.958500	57.3300	+0.420%	191,675	+22.466%
2025-12-22	56.9700	57.1200	56.955500	57.0900	+0.369%	76,739	+22.981%
2025-12-19	56.6800	56.9800	56.640000	56.8800	+1.048%	83,931	+23.435%
2025-12-18	56.4100	56.6093	56.260000	56.2900	+1.168%	135,126	+24.729%
2025-12-17	56.3300	56.3497	55.580100	55.6400	-0.554%	72,318	+26.186%
2025-12-16	55.9400	56.2500	55.856300	55.9500	-2.117%	97,382	+25.487%
2025-12-15	57.7100	57.7100	57.160000	57.1600	-0.245%	53,836	+22.831%
2025-12-12	58.0400	58.0400	57.180000	57.3001	-1.121%	87,843	+22.530%
2025-12-11	57.8700	58.0900	57.640000	57.9500	-0.455%	60,656	+21.156%
2025-12-10	57.8900	58.3800	57.720000	58.2150	+0.840%	93,063	+20.605%
2025-12-09	57.5200	57.7930	57.315000	57.7300	-0.104%	75,536	+21.618%
2025-12-08	57.9900	58.0000	57.650000	57.7900	-0.311%	75,295	+21.492%
2025-12-05	58.0800	58.3390	57.900000	57.9700	+0.835%	57,103	+21.114%
2025-12-04	57.6370	57.6432	57.400000	57.4900	-0.174%	35,474	+22.126%
2025-12-03	57.3300	57.5900	57.250100	57.5900	+0.070%	56,794	+21.914%
2025-12-02	57.5500	57.6300	57.329200	57.5500	+0.192%	55,129	+21.998%
2025-12-01	57.3500	57.6600	57.279900	57.4400	-0.156%	44,903	+22.232%
2025-11-28	57.3800	57.6000	57.260000	57.5300	+0.174%	17,092	+22.041%
2025-11-26	57.2600	57.5900	57.150000	57.4300	+0.613%	44,160	+22.253%
2025-11-25	56.8400	57.1000	56.465000	57.0800	+0.316%	79,192	+23.003%
2025-11-24	56.6100	56.9200	56.430000	56.9000	+0.922%	93,788	+23.392%
2025-11-21	55.9900	56.5550	55.700000	56.3800	-0.062%	67,831	+24.530%
2025-11-20	57.7200	57.8300	56.320000	56.4150	-1.234%	157,061	+24.453%
2025-11-19	57.0100	57.3800	56.909500	57.1200	-0.297%	95,307	+22.917%
2025-11-18	57.1000	57.5098	56.930000	57.2900	-0.469%	363,980	+22.552%
2025-11-17	57.8700	58.1925	57.410000	57.5600	-1.117%	58,727	+21.977%
2025-11-14	57.9050	58.6265	57.790000	58.2100	+0.034%	86,560	+20.615%
2025-11-13	58.9000	59.0100	58.120000	58.1900	-1.339%	47,113	+20.656%
2025-11-12	59.0700	59.0700	58.760000	58.9800	+0.170%	95,708	+19.040%
2025-11-11	58.8100	59.0000	58.741300	58.8800	+0.119%	26,184	+19.243%
2025-11-10	58.6000	58.9000	58.450000	58.8100	+1.800%	59,204	+19.384%
2025-11-07	57.5800	57.7900	57.080000	57.7700	-0.397%	60,016	+21.534%
2025-11-06	58.5000	58.5000	57.860000	58.0000	-0.956%	39,754	+21.052%
2025-11-05	58.1200	58.6800	57.990000	58.5600	+0.957%	59,466	+19.894%
2025-11-04	58.3700	58.4700	57.990000	58.0050	-1.786%	32,070	+21.041%
2025-11-03	59.1300	59.1990	58.771400	59.0600	+0.528%	442,779	+18.879%
2025-10-31	58.7800	58.7800	58.502800	58.7500	+0.068%	50,747	+19.506%
2025-10-30	58.7800	58.9400	58.700000	58.7100	-1.112%	33,444	+19.588%
2025-10-29	59.6000	59.6100	59.120000	59.3700	+0.712%	33,928	+18.258%
2025-10-28	58.7200	59.1000	58.713700	58.9500	-0.254%	94,015	+19.101%
2025-10-27	59.0500	59.1000	58.855000	59.1000	+1.199%	24,942	+18.799%
2025-10-24	58.4100	58.5100	58.355000	58.4000	+0.690%	25,504	+20.223%
2025-10-23	57.7550	58.2099	57.755000	58.0000	+0.747%	32,447	+21.052%
2025-10-22	57.6900	57.9899	57.350000	57.5700	-0.156%	59,678	+21.956%
2025-10-21	57.8800	57.8887	57.630100	57.6600	-0.911%	82,137	+21.766%
2025-10-20	57.8600	58.2900	57.840000	58.1900	+1.218%	45,406	+20.656%
2025-10-17	57.0800	57.5800	57.020900	57.4900	0.000%	56,294	+22.126%
2025-10-16	57.6200	57.8899	57.320000	57.4900	+0.595%	51,290	+22.126%
2025-10-15	57.0700	57.3000	56.850000	57.1500	+1.708%	140,859	+22.852%
2025-10-14	55.7300	56.5589	55.730000	56.1900	-0.830%	36,685	+24.951%
2025-10-13	56.4000	56.7990	56.400000	56.6600	+2.887%	41,636	+23.915%
2025-10-10	57.1500	57.2087	54.880000	55.0700	-3.521%	85,474	+27.492%
2025-10-09	57.6900	57.6900	56.880800	57.0800	-0.886%	40,677	+23.003%
2025-10-08	57.2200	57.6009	57.220000	57.5900	+0.541%	103,517	+21.914%
2025-10-07	57.8350	57.8350	57.120100	57.2800	-0.521%	32,256	+22.573%
2025-10-06	57.5400	57.7200	57.470000	57.5800	+0.436%	52,390	+21.935%
2025-10-03	57.4850	57.6400	57.220000	57.3300	+0.403%	54,159	+22.466%
2025-10-02	57.5200	57.5200	57.100000	57.1000	+0.132%	101,500	+22.960%
2025-10-01	56.7601	57.0396	56.760100	57.0250	+0.786%	48,107	+23.121%
2025-09-30	56.5700	56.6200	56.420000	56.5800	+0.444%	96,967	+24.090%
2025-09-29	56.3300	56.5653	56.310000	56.3300	+0.787%	94,643	+24.641%
2025-09-26	55.5012	55.9600	55.470000	55.8900	-0.107%	574,236	+25.622%
2025-09-25	55.8900	56.0700	55.785800	55.9500	-0.657%	39,144	+25.487%
2025-09-24	56.5300	56.5500	56.270000	56.3200	-0.600%	57,244	+24.663%
2025-09-23	56.6300	56.9015	56.570000	56.6600	+0.106%	60,506	+23.915%
2025-09-22	56.4800	56.7100	56.340000	56.6000	+0.283%	57,629	+24.046%
2025-09-19	56.5600	56.5600	56.340000	56.4400	-0.423%	42,682	+24.398%
2025-09-18	56.3901	56.7154	56.350000	56.6800	-0.123%	159,298	+23.871%
2025-09-17	56.8600	57.1500	56.700000	56.7500	+0.124%	114,558	+23.718%
2025-09-16	56.5200	56.7600	56.360100	56.6800	+0.854%	440,101	+23.871%
2025-09-15	56.1600	56.3500	56.130100	56.2000	+0.699%	2,894,329	+24.929%
2025-09-12	55.9400	56.0000	55.760000	55.8100	-0.134%	30,253	+25.802%
2025-09-11	55.5000	56.0500	55.500000	55.8850	+1.094%	56,397	+25.633%
2025-09-10	55.1900	55.4499	55.175000	55.2800	+0.821%	39,505	+27.008%
2025-09-09	54.7800	54.8899	54.745000	54.8300	+0.716%	39,234	+28.050%
2025-09-08	54.3000	54.4700	54.245000	54.4400	+0.740%	35,413	+28.968%
2025-09-05	54.1900	54.2300	53.820000	54.0400	+1.142%	281,635	+29.922%
2025-09-04	53.3000	53.5050	53.200000	53.4300	-0.317%	37,994	+31.406%
2025-09-03	53.5600	53.6650	53.441500	53.6000	+0.299%	310,809	+30.989%
2025-09-02	53.1100	53.5100	53.040000	53.4400	-0.131%	162,909	+31.381%
2025-08-29	53.5500	53.6000	53.330000	53.5100	-0.585%	42,857	+31.209%
2025-08-28	53.5700	53.8799	53.570000	53.8250	+0.345%	435,829	+30.441%
2025-08-27	53.4000	53.7200	53.265800	53.6400	-0.556%	430,654	+30.891%
2025-08-26	54.0000	54.0300	53.840000	53.9400	-0.111%	282,275	+30.163%
2025-08-25	54.1100	54.2946	54.000000	54.0000	-0.589%	32,064	+30.019%
2025-08-22	53.7100	54.3899	53.649500	54.3200	+1.761%	20,594	+29.253%
2025-08-21	53.3600	53.4700	53.281100	53.3800	+0.019%	54,068	+31.529%
2025-08-20	53.3800	53.4800	53.216200	53.3700	-0.150%	51,689	+31.553%
2025-08-19	53.6800	53.8300	53.390000	53.4500	-0.816%	27,215	+31.356%
2025-08-18	53.8500	53.9200	53.772000	53.8900	+0.298%	41,983	+30.284%
2025-08-15	53.8800	53.8800	53.630000	53.7300	+0.336%	109,949	+30.672%
2025-08-14	53.5400	53.6380	53.450000	53.5500	-1.290%	36,169	+31.111%
2025-08-13	54.1800	54.3850	54.157400	54.2500	+1.005%	29,907	+29.419%
2025-08-12	53.3400	53.7850	53.340000	53.7100	+1.073%	58,901	+30.721%
2025-08-11	53.3900	53.3900	53.090100	53.1400	-0.543%	45,033	+32.123%
2025-08-08	53.3700	53.4800	53.250000	53.4300	0.000%	53,794	+31.406%
2025-08-07	53.6700	53.6700	53.320000	53.4300	+0.716%	139,269	+31.406%
2025-08-06	52.8400	53.1000	52.809100	53.0500	+0.454%	50,763	+32.347%
2025-08-05	53.0100	53.0100	52.720000	52.8100	+0.610%	34,524	+32.948%
2025-08-04	52.6300	52.7300	52.430000	52.4900	+1.001%	34,749	+33.759%
2025-08-01	52.2200	52.2400	51.840000	51.9700	-0.896%	44,016	+35.097%
2025-07-31	52.6000	52.7500	52.420000	52.4400	-0.550%	73,196	+33.886%
2025-07-30	52.9900	53.0400	52.700000	52.7300	-0.672%	29,793	+33.150%
2025-07-29	53.1100	53.1700	53.000000	53.0869	+0.296%	33,132	+32.255%
2025-07-28	53.1800	53.1900	52.930000	52.9300	-0.862%	26,824	+32.647%
2025-07-25	53.3000	53.4800	53.270000	53.3900	-0.494%	25,887	+31.504%
2025-07-24	53.8700	53.8700	53.644700	53.6550	-0.620%	23,431	+30.855%
2025-07-23	53.8200	54.0450	53.775000	53.9900	+1.200%	33,341	+30.043%
2025-07-22	53.2900	53.4400	53.095000	53.3500	-0.187%	29,273	+31.603%
2025-07-21	53.3300	53.6700	53.270000	53.4500	+0.564%	51,802	+31.356%
2025-07-18	53.5000	53.5000	53.150000	53.1500	-0.281%	25,589	+32.098%
2025-07-17	52.8800	53.3400	52.880000	53.3000	+0.661%	31,050	+31.726%
2025-07-16	52.7100	53.0000	52.550000	52.9500	+0.474%	44,822	+32.597%
2025-07-15	52.9200	52.9200	52.650100	52.7000	+0.630%	57,490	+33.226%
2025-07-14	52.3000	52.4700	52.260000	52.3700	+0.217%	21,262	+34.065%
2025-07-11	52.3800	52.4000	52.220000	52.2567	-0.273%	25,144	+34.356%
2025-07-10	52.4600	52.4999	52.170000	52.4000	+0.191%	38,720	+33.989%
2025-07-09	52.4100	52.4100	52.116700	52.3000	-0.153%	28,403	+34.245%
2025-07-08	52.3204	52.4100	52.240100	52.3800	+0.867%	45,916	+34.040%
2025-07-07	52.1500	52.2400	51.860000	51.9300	-1.461%	53,911	+35.201%
2025-07-03	52.5600	52.7500	52.560000	52.7000	+0.649%	53,028	+33.226%
2025-07-02	52.0700	52.5600	51.940100	52.3600	+0.383%	87,112	+34.091%
2025-07-01	52.1201	52.2700	52.080000	52.1600	+0.173%	28,762	+34.605%
2025-06-30	51.8600	52.0700	51.740000	52.0700	+0.231%	86,443	+34.838%
2025-06-27	51.9386	52.0800	51.725200	51.9500	-0.096%	39,561	+35.149%
2025-06-26	51.9000	52.1600	51.890000	52.0000	+0.503%	25,788	+35.019%
2025-06-25	51.7300	51.7700	51.560000	51.7400	+0.155%	27,755	+35.698%
2025-06-24	51.2215	51.7300	51.221500	51.6600	+2.459%	29,475	+35.908%
2025-06-23	49.9000	50.4299	49.865000	50.4200	+0.759%	55,487	+39.250%
2025-06-20	50.4900	50.5800	49.990000	50.0400	-0.635%	50,705	+40.308%
2025-06-18	50.4500	50.5000	50.230000	50.3600	+0.119%	35,069	+39.416%
2025-06-17	50.6100	50.7606	50.249800	50.3000	-1.392%	48,410	+39.583%
2025-06-16	50.9300	51.2950	50.930000	51.0100	+0.020%	22,247	+37.640%
2025-06-13	51.0200	51.2600	50.920000	51.0000	-1.601%	45,725	+37.667%
2025-06-12	51.6500	51.9100	51.650000	51.8300	+0.193%	51,056	+35.462%
2025-06-11	51.8600	52.0500	51.730000	51.7300	+0.194%	109,677	+35.724%
2025-06-10	51.5500	51.7300	51.430100	51.6300	+0.399%	49,419	+35.987%
2025-06-09	51.1900	51.6599	51.140000	51.4250	+1.012%	163,920	+36.529%
2025-06-06	50.7100	50.9300	50.590400	50.9100	+0.513%	90,569	+37.910%
2025-06-05	50.8100	50.8300	50.536000	50.6500	+0.377%	45,340	+38.618%
2025-06-04	50.3000	50.4900	50.150100	50.4600	+1.427%	70,133	+39.140%
2025-06-03	49.5900	49.7700	49.500000	49.7500	+0.597%	60,378	+41.126%
2025-06-02	49.4800	49.5499	49.270000	49.4550	+0.237%	317,999	+41.967%
2025-05-30	49.4700	49.4800	49.108000	49.3381	-1.324%	29,953	+42.304%
2025-05-29	50.1500	50.1500	49.810000	50.0000	+0.908%	40,695	+40.420%
2025-05-28	49.6900	49.7900	49.550000	49.5500	-0.781%	26,682	+41.695%
2025-05-27	49.6900	49.9400	49.675000	49.9400	+0.362%	48,121	+40.589%
2025-05-23	49.5300	49.9400	49.530000	49.7600	+0.222%	26,772	+41.097%
2025-05-22	49.6700	49.8100	49.565000	49.6500	-0.261%	46,502	+41.410%
2025-05-21	50.0400	50.2300	49.710000	49.7800	+0.141%	41,085	+41.041%
2025-05-20	49.5850	49.8150	49.550000	49.7100	-0.141%	613,950	+41.239%
2025-05-19	49.3000	49.7800	49.300000	49.7800	+0.464%	44,487	+41.041%
2025-05-16	49.4700	49.6600	49.440300	49.5500	+0.263%	42,707	+41.695%
2025-05-15	49.4600	49.5685	49.250000	49.4200	-0.323%	71,383	+42.068%
2025-05-14	49.7600	49.7600	49.450000	49.5800	+0.783%	107,086	+41.610%
2025-05-13	48.8300	49.3926	48.820000	49.1950	+0.275%	87,358	+42.718%
2025-05-12	49.0900	49.1900	48.881600	49.0600	+2.144%	59,368	+43.110%
2025-05-09	48.2600	48.2800	47.960000	48.0300	+0.988%	39,936	+46.179%
2025-05-08	47.8900	47.8900	47.550000	47.5600	-0.377%	50,187	+47.624%
2025-05-07	47.8600	47.8850	47.590000	47.7400	-1.077%	81,692	+47.067%
2025-05-06	48.3300	48.3999	48.040000	48.2600	-0.392%	39,379	+45.483%
2025-05-05	48.6200	48.7300	48.450000	48.4500	+0.686%	71,911	+44.912%
2025-05-02	48.2250	48.2250	47.910900	48.1200	+3.107%	47,733	+45.906%
2025-05-01	46.9800	46.9800	46.670000	46.6700	-0.128%	83,753	+50.439%
2025-04-30	46.5700	46.8300	46.420000	46.7300	+0.193%	53,084	+50.246%
2025-04-29	46.6300	46.8342	46.610900	46.6400	+0.172%	42,780	+50.536%
2025-04-28	46.6100	46.6100	46.310000	46.5600	+0.366%	54,397	+50.795%
2025-04-25	46.0400	46.4121	46.040000	46.3900	-0.472%	73,107	+51.347%
2025-04-24	46.2900	46.6993	46.170000	46.6100	+1.019%	37,071	+50.633%
2025-04-23	46.4300	46.5500	46.040000	46.1400	+1.007%	38,428	+52.167%
2025-04-22	45.5800	45.9479	45.450800	45.6800	+1.511%	161,120	+53.700%
2025-04-21	45.2300	45.3700	44.760000	45.0000	-0.067%	332,989	+56.022%
2025-04-17	45.2600	45.3348	44.990100	45.0300	+0.851%	53,772	+55.918%
2025-04-16	44.8300	45.1900	44.510000	44.6500	-1.206%	46,001	+57.245%
2025-04-15	45.3500	45.4529	45.160000	45.1950	+0.078%	58,992	+55.349%
2025-04-14	45.1200	45.3500	44.940000	45.1600	+1.052%	63,396	+55.469%
2025-04-11	44.0600	44.7800	44.020000	44.6900	+2.641%	114,977	+57.104%
2025-04-10	44.1000	44.1000	42.950000	43.5400	-1.359%	357,081	+61.254%
2025-04-09	41.7000	44.3550	41.430000	44.1400	+6.696%	269,549	+59.062%
2025-04-08	43.0100	43.2700	41.010000	41.3700	-1.265%	472,367	+69.712%
2025-04-07	41.4700	43.4874	41.470000	41.9000	-4.207%	239,789	+67.566%
2025-04-04	44.6100	44.6100	43.350000	43.7400	-5.284%	114,704	+60.517%
2025-04-03	46.1600	46.5300	46.160000	46.1800	-1.932%	126,740	+52.036%
2025-04-02	46.8800	47.2400	46.880000	47.0900	+0.170%	100,163	+49.097%
2025-04-01	46.7500	47.1533	46.708100	47.0100	+0.492%	313,099	+49.351%
2025-03-31	46.5000	46.8500	46.261600	46.7800	-0.213%	526,176	+50.086%
2025-03-28	47.3700	47.3700	46.804100	46.8800	-1.664%	127,852	+49.765%
2025-03-27	47.4400	47.8191	47.440000	47.6734	+0.545%	48,520	+47.273%
2025-03-26	47.7300	47.7300	47.331000	47.4150	-0.660%	46,279	+48.076%
2025-03-25	47.8200	47.8850	47.660000	47.7300	-0.042%	44,830	+47.098%
2025-03-24	47.7800	47.8945	47.700000	47.7500	+0.315%	35,893	+47.037%
2025-03-21	47.5000	47.6900	47.495000	47.6000	-0.231%	32,877	+47.500%
2025-03-20	47.5400	47.8334	47.540000	47.7100	-0.666%	32,107	+47.160%
2025-03-19	48.1200	48.2833	47.880000	48.0300	+0.083%	45,202	+46.179%
2025-03-18	48.1100	48.1100	47.890100	47.9900	-0.498%	69,045	+46.301%
2025-03-17	47.7300	48.3600	47.730000	48.2300	+1.451%	832,895	+45.573%
2025-03-14	47.3000	47.5503	47.300000	47.5400	+1.733%	38,280	+47.686%
2025-03-13	46.5300	46.9000	46.530000	46.7300	-0.362%	39,266	+50.246%
2025-03-12	46.9200	47.0071	46.692700	46.9000	+0.644%	35,515	+49.701%
2025-03-11	46.6200	46.8415	46.366400	46.6000	+0.561%	38,697	+50.665%
2025-03-10	46.6800	46.7600	46.000000	46.3400	-1.947%	48,737	+51.511%
2025-03-07	47.1700	47.4300	46.923800	47.2600	+0.425%	62,392	+48.561%
2025-03-06	47.3000	47.4450	47.030000	47.0600	-0.612%	37,310	+49.193%
2025-03-05	46.7600	47.3700	46.690000	47.3500	+2.890%	39,585	+48.279%
2025-03-04	45.7800	46.3600	45.610000	46.0200	+1.032%	55,743	+52.564%
2025-03-03	46.2600	46.3410	45.471300	45.5500	-0.698%	39,147	+54.138%
2025-02-28	45.8800	46.0000	45.600000	45.8700	-1.516%	71,796	+53.063%
2025-02-27	47.0600	47.0600	46.576100	46.5761	-1.614%	464,730	+50.743%
2025-02-26	47.4300	47.6940	47.280000	47.3400	+0.766%	26,487	+48.310%
2025-02-25	46.9900	47.0450	46.850000	46.9800	-0.043%	100,668	+49.447%
2025-02-24	47.4100	47.4100	46.970000	47.0000	-1.426%	49,117	+49.383%
2025-02-21	48.0200	48.2537	47.563300	47.6800	-0.439%	38,503	+47.253%
2025-02-20	47.8000	48.0600	47.679056	47.8900	+1.098%	71,223	+46.607%
2025-02-19	47.4200	47.4853	47.290300	47.3700	-0.420%	24,381	+48.216%
2025-02-18	47.6600	47.6600	47.463600	47.5700	+0.741%	41,641	+47.593%