Dark

EWUS
iShares MSCI United Kingdom Small-Cap ETF
stock BATS ETF

At Close

Aug 7, 2026 10:04:13 AM EDT

45.71USD+1.019%(+0.46)2,974

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.24)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

45.79USD+0.189%(+0.09)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	45.7001	45.8899	45.7000	45.7915	+1.210%	2,974	0.000%
2026-08-06	45.4100	45.4500	45.2440	45.2440	-0.052%	4,529	+1.210%
2026-08-05	45.2500	45.3932	45.1700	45.2675	+0.428%	4,732	+1.158%
2026-08-04	44.9099	45.0746	44.9099	45.0746	+1.405%	1,340	+1.590%
2026-08-03	44.2000	44.4500	44.2000	44.4500	+0.616%	5,143	+3.018%
2026-07-31	44.2200	44.2200	43.8304	44.1779	-1.041%	6,477	+3.653%
2026-07-30	44.3100	44.6900	44.2600	44.6427	+2.462%	6,044	+2.573%
2026-07-29	43.6500	43.7100	43.5550	43.5700	-0.882%	1,962	+5.099%
2026-07-28	43.6300	44.0500	43.6000	43.9575	+0.934%	5,293	+4.172%
2026-07-27	43.5508	43.5508	43.5508	43.5508	+0.472%	268	+5.145%
2026-07-24	43.1500	43.5200	43.1500	43.3463	+1.581%	2,869	+5.641%
2026-07-23	43.0600	43.1100	42.6716	42.6716	-1.849%	1,578	+7.311%
2026-07-22	43.6500	43.6500	43.4755	43.4755	+0.372%	617	+5.327%
2026-07-21	43.0200	43.3143	42.9300	43.3143	+1.107%	2,665	+5.719%
2026-07-20	43.2700	43.3150	42.8402	42.8402	-1.228%	1,769	+6.889%
2026-07-17	43.3500	43.3727	43.1250	43.3727	-0.463%	1,700	+5.577%
2026-07-16	43.5400	43.6000	43.5400	43.5746	+0.957%	862	+5.088%
2026-07-15	42.8600	43.2400	42.8500	43.1615	+1.787%	7,562	+6.093%
2026-07-14	42.5300	42.5300	42.4039	42.4039	+0.350%	713	+7.989%
2026-07-13	42.3700	42.3700	42.2100	42.2561	-0.652%	4,790	+8.367%
2026-07-10	42.3900	42.6100	42.3450	42.5333	+0.589%	5,525	+7.660%
2026-07-09	42.0300	42.3200	42.0300	42.2843	+0.629%	4,860	+8.294%
2026-07-08	41.6320	42.0500	41.6200	42.0200	-1.183%	10,749	+8.975%
2026-07-07	42.6700	42.6700	42.4600	42.5232	-1.107%	1,730	+7.686%
2026-07-06	42.8400	42.9994	42.6101	42.9994	+0.489%	13,779	+6.493%
2026-07-02	42.8301	42.9100	42.5600	42.7900	+1.230%	3,738	+7.014%
2026-07-01	41.8400	42.3100	41.8400	42.2700	+0.667%	6,955	+8.331%
2026-06-30	41.7500	41.9900	41.7100	41.9900	+0.647%	7,103	+9.053%
2026-06-29	41.7100	41.7900	41.6900	41.7200	-0.012%	15,447	+9.759%
2026-06-26	41.4400	41.9950	41.4400	41.7252	-0.478%	4,439	+9.745%
2026-06-25	42.1700	42.1700	41.9100	41.9255	+0.665%	3,849	+9.221%
2026-06-24	41.5001	41.7600	41.4900	41.6485	+1.054%	4,303	+9.948%
2026-06-23	41.1800	41.3400	41.1800	41.2140	-1.530%	1,004	+11.107%
2026-06-22	41.7400	41.9400	41.7400	41.8543	-0.094%	11,198	+9.407%
2026-06-18	41.7100	41.8935	41.7100	41.8935	-0.149%	2,972	+9.305%
2026-06-17	42.4000	42.5400	41.9562	41.9562	-1.513%	4,220	+9.141%
2026-06-16	42.6700	42.7400	42.6006	42.6006	+0.095%	1,920	+7.490%
2026-06-15	42.8400	42.8850	42.4200	42.5600	-1.351%	13,005	+7.593%
2026-06-12	43.0600	43.2550	43.0300	43.1428	+0.636%	5,136	+6.139%
2026-06-11	42.1300	42.9300	42.0400	42.8700	+2.182%	6,031	+6.815%
2026-06-10	42.5200	42.5200	41.9547	41.9547	-0.851%	919	+9.145%
2026-06-09	42.6200	42.6600	42.0200	42.3149	+0.702%	4,360	+8.216%
2026-06-08	42.1390	42.1390	41.9500	42.0200	+0.011%	3,673	+8.975%
2026-06-05	42.8400	42.8400	41.9000	42.0155	-2.485%	4,826	+8.987%
2026-06-04	42.8600	43.0863	42.7800	43.0863	+1.691%	4,195	+6.279%
2026-06-03	42.6000	42.6000	42.3300	42.3697	-1.028%	2,885	+8.076%
2026-06-02	42.9300	43.0000	42.8000	42.8100	-0.071%	9,577	+6.964%
2026-06-01	42.6100	42.9299	42.5008	42.8405	-0.888%	4,191	+6.888%
2026-05-29	43.2100	43.6200	43.2100	43.2242	+0.521%	7,069	+5.939%
2026-05-28	42.8900	43.1400	42.7001	43.0000	-0.522%	3,994	+6.492%
2026-05-27	43.3500	43.3500	43.2150	43.2257	-0.317%	2,266	+5.936%
2026-05-26	43.5400	43.5700	43.2100	43.3630	+0.750%	5,485	+5.600%
2026-05-22	42.9000	43.1700	42.8800	43.0400	+0.702%	28,280	+6.393%
2026-05-21	42.1700	42.8100	42.1700	42.7400	+0.897%	5,449	+7.140%
2026-05-20	41.6300	42.4500	41.4800	42.3600	+2.122%	11,596	+8.101%
2026-05-19	41.5100	41.6000	41.2701	41.4800	-0.408%	29,978	+10.394%
2026-05-18	41.5000	41.7100	41.4200	41.6500	+1.771%	6,319	+9.944%
2026-05-15	40.9800	40.9800	40.9252	40.9252	-1.976%	776	+11.891%
2026-05-14	41.9200	41.9400	41.7500	41.7500	-0.378%	3,978	+9.680%
2026-05-13	41.5700	41.9084	41.5700	41.9084	+0.620%	3,420	+9.266%
2026-05-12	41.7000	41.7000	41.5100	41.6500	-1.808%	3,150	+9.944%
2026-05-11	42.6650	42.6650	42.4168	42.4168	-1.177%	1,545	+7.956%
2026-05-08	42.9300	42.9600	42.7650	42.9220	+1.238%	2,408	+6.685%
2026-05-07	43.1300	43.1300	42.3972	42.3972	-1.881%	574	+8.006%
2026-05-06	42.9900	43.2100	42.9200	43.2100	+2.881%	2,079	+5.974%
2026-05-05	41.7400	42.0700	41.7400	42.0000	+1.205%	2,104	+9.027%
2026-05-04	41.8000	41.8000	41.1800	41.5000	-1.667%	7,197	+10.341%
2026-05-01	42.4299	42.4299	42.2034	42.2034	+0.165%	947	+8.502%
2026-04-30	41.8300	42.1338	41.8300	42.1338	+1.977%	6,233	+8.681%
2026-04-29	41.5800	41.5800	41.3168	41.3168	-1.392%	787	+10.830%
2026-04-28	41.9750	41.9750	41.9000	41.9000	-1.230%	1,342	+9.288%
2026-04-27	42.4500	42.4700	42.3600	42.4220	-0.327%	447	+7.943%
2026-04-24	42.4100	42.5612	42.3300	42.5612	+0.320%	4,555	+7.590%
2026-04-23	42.8000	42.8000	42.0001	42.4256	-1.783%	6,663	+7.934%
2026-04-22	43.1200	43.1957	43.1200	43.1957	+0.844%	524	+6.009%
2026-04-21	43.4900	43.4901	42.8343	42.8343	-1.666%	1,134	+6.904%
2026-04-20	43.5800	43.6200	43.3600	43.5600	-0.787%	3,900	+5.123%
2026-04-17	44.1250	44.1800	43.9055	43.9055	+2.361%	1,199	+4.296%
2026-04-16	43.3700	43.3700	42.7850	42.8930	+0.086%	791	+6.758%
2026-04-15	42.7700	42.8650	42.7700	42.8563	-0.708%	505	+6.849%
2026-04-14	43.0900	43.1618	43.0900	43.1618	+1.989%	1,621	+6.093%
2026-04-13	41.7000	42.3391	41.7000	42.3200	+0.631%	1,170	+8.203%
2026-04-10	42.0500	42.0547	41.7700	42.0547	+0.947%	6,246	+8.886%
2026-04-09	41.5400	41.8500	41.4250	41.6600	-1.103%	6,231	+9.917%
2026-04-08	42.2400	42.2400	41.7400	42.1248	+5.203%	2,922	+8.704%
2026-04-07	39.7400	40.0416	39.7400	40.0416	-0.748%	813	+14.360%
2026-04-06	39.9300	40.3433	39.9300	40.3433	+1.569%	1,803	+13.505%
2026-04-02	39.2500	39.7972	39.1800	39.7200	-1.511%	38,651	+15.286%
2026-04-01	39.9100	40.3295	39.7700	40.3295	+2.178%	992	+13.543%
2026-03-31	39.4200	39.5300	39.4200	39.4700	+3.348%	2,580	+16.016%
2026-03-30	38.1300	38.2700	38.0200	38.1912	-1.057%	1,634	+19.901%
2026-03-27	38.7200	38.8400	38.4500	38.5993	-1.417%	1,813	+18.633%
2026-03-26	39.4200	39.4200	39.1541	39.1541	-1.450%	1,503	+16.952%
2026-03-25	39.7100	40.0200	39.7100	39.7300	+1.006%	2,673	+15.257%
2026-03-24	39.1500	39.6500	39.0650	39.3342	-1.319%	2,496	+16.417%
2026-03-23	39.7600	40.2300	39.7000	39.8600	+2.670%	9,688	+14.881%
2026-03-20	39.2780	39.2780	38.3800	38.8234	-2.435%	9,671	+17.948%
2026-03-19	39.5500	40.1900	39.5500	39.7924	-0.838%	19,300	+15.076%
2026-03-18	40.8200	40.8600	40.1285	40.1285	-1.636%	921	+14.112%
2026-03-17	40.8550	40.8550	40.7961	40.7961	+0.125%	745	+12.245%
2026-03-16	40.6600	40.7452	40.6000	40.7452	+1.565%	1,097	+12.385%
2026-03-13	40.8461	40.8461	40.0000	40.1175	-2.177%	6,316	+14.143%
2026-03-12	41.0000	41.2500	41.0000	41.0102	-1.632%	1,042	+11.659%
2026-03-11	41.5400	41.6906	41.5400	41.6906	-0.186%	1,863	+9.837%
2026-03-10	42.4600	42.7600	41.7684	41.7684	-0.484%	1,447	+9.632%
2026-03-09	41.1700	41.9715	40.9400	41.9715	+0.051%	6,631	+9.101%
2026-03-06	41.6800	42.0800	41.5800	41.9500	-0.323%	15,227	+9.157%
2026-03-05	42.1650	42.1650	41.7100	42.0861	-1.615%	1,644	+8.804%
2026-03-04	42.4250	42.7771	42.4250	42.7771	+0.889%	1,411	+7.047%
2026-03-03	41.8900	42.6750	41.6350	42.4000	-3.134%	7,476	+7.999%
2026-03-02	43.6500	43.9100	43.6000	43.7720	-1.414%	3,473	+4.614%
2026-02-27	44.5100	44.7690	44.4000	44.4000	-0.935%	4,719	+3.134%
2026-02-26	44.6189	44.8296	44.5750	44.8192	+0.297%	2,725	+2.169%
2026-02-25	44.5990	44.7300	44.5856	44.6863	+0.940%	1,322	+2.473%
2026-02-24	44.4050	44.4050	44.2500	44.2700	+0.091%	1,890	+3.437%
2026-02-23	44.3900	44.3900	44.0200	44.2298	-0.684%	7,838	+3.531%
2026-02-20	44.5800	44.6600	44.4400	44.5344	+1.261%	2,621	+2.823%
2026-02-19	44.1200	44.1200	43.9000	43.9800	-0.731%	5,333	+4.119%
2026-02-18	44.3000	44.5300	44.2350	44.3039	-0.175%	2,121	+3.358%
2026-02-17	43.8000	44.3816	43.6500	44.3816	-0.064%	34,228	+3.177%
2026-02-13	44.0400	44.4600	44.0400	44.4100	+0.717%	2,032	+3.111%
2026-02-12	44.7250	44.7700	44.0938	44.0938	-0.397%	1,888	+3.850%
2026-02-11	44.4700	44.4900	44.2696	44.2696	-0.478%	2,997	+3.438%
2026-02-10	44.7000	44.7000	44.4821	44.4821	-0.309%	3,674	+2.944%
2026-02-09	44.1300	44.6200	43.9600	44.6200	+0.791%	6,139	+2.626%
2026-02-06	43.8500	44.2700	43.8500	44.2700	+2.169%	7,970	+3.437%
2026-02-05	43.7800	43.7800	43.3300	43.3300	-2.454%	3,061	+5.681%
2026-02-04	44.8100	44.8100	44.2400	44.4200	+0.863%	7,683	+3.088%
2026-02-03	44.1800	44.3600	44.0000	44.0400	-0.688%	5,503	+3.977%
2026-02-02	44.1350	44.4400	44.1350	44.3450	+0.381%	3,141	+3.262%
2026-01-30	44.6400	44.6400	44.1700	44.1769	-1.921%	4,126	+3.655%
2026-01-29	44.9800	45.0422	44.5400	45.0422	+0.184%	3,719	+1.664%
2026-01-28	44.8900	44.9596	44.7200	44.9596	+0.221%	5,277	+1.850%
2026-01-27	44.6200	44.8604	44.5800	44.8604	+1.037%	10,546	+2.076%
2026-01-26	44.5300	44.5300	44.4000	44.4000	+0.670%	5,974	+3.134%
2026-01-23	43.7900	44.1500	43.7900	44.1047	+0.466%	8,185	+3.825%
2026-01-22	43.6300	43.9000	43.6300	43.9000	+1.012%	13,464	+4.309%
2026-01-21	42.9400	43.4600	42.7950	43.4600	+2.027%	12,871	+5.365%
2026-01-20	42.9700	42.9700	42.0300	42.5964	-1.706%	139,307	+7.501%
2026-01-16	43.5000	43.5000	43.3355	43.3355	+0.714%	522	+5.667%
2026-01-15	43.1400	43.2500	43.0282	43.0282	+0.731%	10,510	+6.422%
2026-01-14	42.6299	42.7159	42.6299	42.7159	+0.403%	797	+7.200%
2026-01-13	42.8200	42.8200	42.4300	42.5446	-1.099%	3,160	+7.632%
2026-01-12	42.9000	43.0172	42.9000	43.0172	+0.602%	1,080	+6.449%
2026-01-09	42.6900	42.8600	42.6900	42.7597	+0.330%	20,627	+7.090%
2026-01-08	42.6100	42.6600	42.5600	42.6189	-0.026%	8,925	+7.444%
2026-01-07	42.6200	42.6700	42.4300	42.6300	+0.183%	17,272	+7.416%
2026-01-06	42.6900	42.6900	42.5000	42.5521	+0.524%	21,630	+7.613%
2026-01-05	41.7200	42.4000	41.7200	42.3302	+1.153%	4,755	+8.177%
2026-01-02	41.7700	41.8475	41.7599	41.8475	-0.041%	2,061	+9.425%
2025-12-31	41.8800	41.8950	41.6750	41.8645	-0.524%	6,016	+9.380%
2025-12-30	41.8976	42.1600	41.8976	42.0850	+0.802%	16,817	+8.807%
2025-12-29	41.8900	41.9100	41.7500	41.7500	-0.253%	823	+9.680%
2025-12-26	41.8700	41.9000	41.8300	41.8557	+0.169%	2,534	+9.403%
2025-12-24	41.7882	41.7882	41.7850	41.7850	+0.132%	1,049	+9.588%
2025-12-23	41.8200	42.0700	41.6650	41.7300	+0.084%	125,594	+9.733%
2025-12-22	41.4400	41.7300	41.4300	41.6950	+1.304%	16,047	+9.825%
2025-12-19	41.3187	41.4150	41.1584	41.1584	-0.222%	8,537	+11.257%
2025-12-18	41.2900	41.4090	41.1400	41.2500	+1.112%	3,499	+11.010%
2025-12-17	41.1300	41.1400	40.7962	40.7962	-0.244%	12,413	+12.245%
2025-12-16	40.7700	40.8961	40.7500	40.8961	-1.090%	1,587	+11.970%
2025-12-15	41.4700	41.4700	41.2721	41.3468	+0.700%	1,768	+10.750%
2025-12-12	41.2000	41.2000	40.7800	41.0595	-0.799%	4,989	+11.525%
2025-12-11	41.1300	41.4350	41.1300	41.3900	+0.729%	5,843	+10.634%
2025-12-10	40.7500	41.0903	40.7500	41.0903	+0.843%	802	+11.441%
2025-12-09	40.8400	40.9400	40.7470	40.7470	-0.065%	2,285	+12.380%
2025-12-08	40.9500	40.9500	40.7400	40.7734	-1.179%	1,139	+12.307%
2025-12-05	41.3450	41.4440	41.0700	41.2600	-0.121%	3,933	+10.983%
2025-12-04	41.3180	41.3200	41.2000	41.3100	+0.603%	5,169	+10.848%
2025-12-03	40.8200	41.0900	40.7950	41.0624	+1.089%	16,233	+11.517%
2025-12-02	40.5250	40.6200	40.4000	40.6200	-0.161%	16,586	+12.731%
2025-12-01	40.7700	40.9082	40.6854	40.6854	-1.009%	7,894	+12.550%
2025-11-28	40.8900	41.1000	40.8900	41.1000	+1.016%	5,496	+11.415%
2025-11-26	40.3200	40.7600	40.3000	40.6866	+1.412%	40,557	+12.547%
2025-11-25	39.6900	40.1600	39.6900	40.1200	+2.026%	18,493	+14.136%
2025-11-24	39.1500	39.3234	39.0600	39.3234	+0.198%	3,569	+16.448%
2025-11-21	39.0700	39.2500	38.9200	39.2457	+2.057%	3,076	+16.679%
2025-11-20	39.0200	39.2300	38.4548	38.4548	-1.473%	6,606	+19.079%
2025-11-19	39.0700	39.3000	38.8000	39.0299	-0.287%	2,545	+17.324%
2025-11-18	39.2000	39.3200	39.0600	39.1424	-0.740%	2,524	+16.987%
2025-11-17	39.7300	39.9290	39.3600	39.4342	-1.441%	1,446	+16.121%
2025-11-14	39.8900	40.0900	39.8100	40.0107	-0.566%	4,246	+14.448%
2025-11-13	40.8000	40.8001	40.2383	40.2383	-0.527%	9,082	+13.801%
2025-11-12	40.3600	40.5800	40.3600	40.4515	-0.149%	5,126	+13.201%
2025-11-11	40.5900	40.6400	40.5118	40.5118	+0.088%	492	+13.032%
2025-11-10	40.2850	40.7300	40.2850	40.4762	+1.216%	2,286	+13.132%
2025-11-07	39.6700	39.9900	39.6700	39.9900	+0.208%	2,936	+14.507%
2025-11-06	40.0000	40.0000	39.7950	39.9071	-0.731%	2,728	+14.745%
2025-11-05	40.1100	40.3000	40.0750	40.2011	+0.905%	3,825	+13.906%
2025-11-04	40.0800	40.0800	39.7800	39.8406	-1.628%	2,304	+14.937%
2025-11-03	40.5588	40.5588	40.4700	40.5000	-0.406%	16,150	+13.065%
2025-10-31	40.7200	40.7200	40.5400	40.6652	-0.865%	2,736	+12.606%
2025-10-30	41.1400	41.1400	41.0134	41.0200	-0.564%	14,437	+11.632%
2025-10-29	41.5500	41.5500	41.0400	41.2526	-0.859%	2,337	+11.003%
2025-10-28	41.6200	41.6700	41.5100	41.6100	-0.654%	2,189	+10.049%
2025-10-27	42.0000	42.0800	41.8529	41.8839	+0.148%	2,721	+9.330%
2025-10-24	41.8250	41.9100	41.7851	41.8219	+0.460%	1,447	+9.492%
2025-10-23	41.5900	41.6470	41.5200	41.6304	+0.557%	4,028	+9.995%
2025-10-22	41.3800	41.4500	41.1898	41.4000	+1.747%	14,044	+10.607%
2025-10-21	40.7100	40.7500	40.6000	40.6893	-0.390%	1,313	+12.539%
2025-10-20	40.7818	40.8900	40.7000	40.8486	-0.127%	5,553	+12.101%
2025-10-17	40.6100	40.9005	40.6100	40.9005	-0.538%	4,954	+11.958%
2025-10-16	41.2300	41.2300	41.0600	41.1217	+0.126%	5,637	+11.356%
2025-10-15	41.0500	41.0700	41.0100	41.0700	-0.388%	1,763	+11.496%
2025-10-14	40.8772	41.2300	40.8772	41.2300	+0.362%	5,023	+11.064%
2025-10-13	40.8700	41.0814	40.8700	41.0814	+1.757%	2,901	+11.465%
2025-10-10	40.6200	40.6200	40.3719	40.3719	-1.050%	806	+13.424%
2025-10-09	40.9795	40.9795	40.8005	40.8005	-0.837%	2,810	+12.233%
2025-10-08	41.1600	41.1600	41.0690	41.1450	+0.059%	2,783	+11.293%
2025-10-07	41.2300	41.2300	41.1208	41.1208	-0.991%	2,732	+11.358%
2025-10-06	41.4600	41.5322	41.4200	41.5322	-0.045%	1,817	+10.255%
2025-10-03	41.5600	41.6850	41.5000	41.5507	+0.520%	4,843	+10.206%
2025-10-02	41.2500	41.3356	41.0350	41.3356	-0.103%	1,179	+10.780%
2025-10-01	41.2700	41.4150	41.2700	41.3781	+0.526%	1,441	+10.666%
2025-09-30	40.9100	41.1617	40.9100	41.1617	+1.022%	7,688	+11.248%
2025-09-29	40.6194	40.7451	40.6194	40.7451	+0.630%	1,894	+12.385%
2025-09-26	40.2750	40.4900	40.2750	40.4900	+1.341%	4,291	+13.093%
2025-09-25	40.0300	40.0300	39.8400	39.9544	-1.017%	1,535	+14.609%
2025-09-24	40.5500	40.5500	40.3500	40.3650	-0.623%	4,944	+13.444%
2025-09-23	40.9100	40.9100	40.5600	40.6180	-0.196%	2,687	+12.737%
2025-09-22	40.5700	40.6977	40.4650	40.6977	+0.948%	1,383	+12.516%
2025-09-19	40.4900	40.4900	40.3156	40.3156	-1.115%	3,686	+13.583%
2025-09-18	40.7000	40.8100	40.7000	40.7700	+0.271%	4,380	+12.317%
2025-09-17	40.8400	40.9300	40.5200	40.6600	+0.029%	5,308	+12.621%
2025-09-16	40.5600	40.6500	40.5600	40.6481	-0.245%	2,374	+12.653%
2025-09-15	40.6315	40.7481	40.6315	40.7481	+0.713%	555	+12.377%
2025-09-12	40.5800	40.5800	40.4596	40.4596	-0.761%	4,126	+13.178%
2025-09-11	40.3500	40.7700	40.3500	40.7700	+1.798%	688	+12.317%
2025-09-10	40.0500	40.3200	40.0500	40.0500	-0.803%	23,339	+14.336%
2025-09-09	40.5000	40.5000	40.3741	40.3741	-0.377%	5,196	+13.418%
2025-09-08	40.3566	40.5500	40.3400	40.5267	+0.948%	1,765	+12.991%
2025-09-05	40.1460	40.1460	40.1460	40.1460	+0.956%	235	+14.062%
2025-09-04	39.6507	39.7658	39.6507	39.7658	+0.724%	4,053	+15.153%
2025-09-03	39.2500	39.4800	39.2500	39.4800	+0.739%	4,594	+15.987%
2025-09-02	38.7600	39.1905	38.7600	39.1905	-2.422%	8,785	+16.843%
2025-08-29	40.1700	40.1850	40.1500	40.1633	-0.768%	1,393	+14.013%
2025-08-28	40.4100	40.5292	40.4100	40.4741	-0.326%	1,301	+13.138%
2025-08-27	40.2500	40.6066	40.2500	40.6066	-0.455%	2,381	+12.769%
2025-08-26	40.7300	40.7922	40.6900	40.7922	-0.410%	1,048	+12.256%
2025-08-25	41.0110	41.0110	40.8300	40.9600	-0.630%	4,107	+11.796%
2025-08-22	41.0500	41.2196	41.0499	41.2196	+2.236%	1,201	+11.092%
2025-08-21	40.3950	40.3950	40.3182	40.3182	-0.879%	746	+13.575%
2025-08-20	40.4650	40.7000	40.4650	40.6758	+0.422%	4,813	+12.577%
2025-08-19	40.6895	40.6895	40.5000	40.5050	-0.474%	1,231	+13.051%
2025-08-18	40.6981	40.6981	40.6981	40.6981	+0.248%	677	+12.515%
2025-08-15	40.6950	40.6950	40.5501	40.5976	-0.880%	997	+12.794%
2025-08-14	40.5400	40.9579	40.5400	40.9579	-0.036%	1,758	+11.801%
2025-08-13	40.8850	40.9728	40.8850	40.9728	+0.306%	340	+11.761%
2025-08-12	40.6898	40.8479	40.6898	40.8479	+0.689%	635	+12.102%
2025-08-11	40.4900	40.5900	40.4899	40.5684	-0.318%	1,379	+12.875%
2025-08-08	40.7400	40.8899	40.6300	40.6979	+0.082%	2,904	+12.516%
2025-08-07	40.8000	40.8000	40.4772	40.6644	+0.179%	2,648	+12.608%
2025-08-06	40.3800	40.5917	40.3800	40.5917	+0.549%	2,258	+12.810%
2025-08-05	40.3600	40.3900	40.2608	40.3700	+0.298%	4,123	+13.430%
2025-08-04	40.0500	40.3600	40.0500	40.2500	+0.787%	14,341	+13.768%
2025-08-01	39.5800	39.9357	39.5800	39.9357	-0.620%	5,655	+14.663%
2025-07-31	40.0600	40.2500	39.9950	40.1850	+1.044%	3,690	+13.952%
2025-07-30	39.8100	39.9700	39.6599	39.7700	-1.118%	14,489	+15.141%
2025-07-29	40.2350	40.2700	40.1400	40.2196	-0.496%	10,167	+13.854%
2025-07-28	40.7400	40.7700	40.4100	40.4200	-1.598%	5,860	+13.289%
2025-07-25	41.0764	41.0764	41.0764	41.0764	-0.385%	57	+11.479%
2025-07-24	41.4350	41.4350	41.2350	41.2350	-0.529%	313	+11.050%
2025-07-23	41.2000	41.4545	41.1700	41.4545	+0.815%	1,234	+10.462%
2025-07-22	41.1600	41.1700	41.1193	41.1193	+0.451%	755	+11.363%
2025-07-21	40.9700	40.9700	40.9000	40.9347	+0.771%	1,159	+11.865%
2025-07-18	40.7950	40.7950	40.6215	40.6215	+0.387%	564	+12.727%
2025-07-17	40.3400	40.4648	40.3400	40.4648	+0.579%	5,436	+13.164%
2025-07-16	40.1100	40.2320	40.0610	40.2320	+0.242%	1,199	+13.819%
2025-07-15	40.2515	40.2515	40.1070	40.1350	-0.904%	1,154	+14.094%
2025-07-14	40.5000	40.5010	40.4800	40.5010	+0.209%	1,358	+13.063%
2025-07-11	40.4050	40.5300	40.3961	40.4167	-1.346%	2,499	+13.298%
2025-07-10	40.6600	40.9680	40.6600	40.9680	+0.176%	1,755	+11.774%
2025-07-09	40.6850	40.9800	40.6850	40.8960	+0.121%	1,876	+11.971%
2025-07-08	40.7400	40.8465	40.7399	40.8465	+1.006%	1,013	+12.106%
2025-07-07	40.7200	40.7200	40.4398	40.4398	-1.809%	1,967	+13.234%
2025-07-03	41.0300	41.2250	41.0300	41.1850	+1.101%	1,626	+11.185%
2025-07-02	40.4400	40.7363	40.3700	40.7363	-2.388%	2,847	+12.410%
2025-07-01	41.4200	41.7329	41.4200	41.7329	+0.108%	884	+9.725%
2025-06-30	41.4600	41.7150	41.4600	41.6877	+0.058%	3,180	+9.844%
2025-06-27	41.6100	41.7800	41.5900	41.6634	+0.398%	1,765	+9.908%
2025-06-26	41.4741	41.5100	41.4741	41.4982	+1.935%	1,453	+10.346%
2025-06-25	40.5200	40.7104	40.5200	40.7104	+0.038%	1,902	+12.481%
2025-06-24	40.5700	40.8600	40.5700	40.6948	+1.162%	2,932	+12.524%
2025-06-23	39.4500	40.2273	39.4500	40.2273	+1.457%	4,660	+13.832%
2025-06-20	40.0000	40.0800	39.6498	39.6498	-0.835%	4,974	+15.490%
2025-06-18	40.2057	40.2057	39.9837	39.9837	+0.196%	1,487	+14.525%
2025-06-17	40.3100	40.4200	39.9056	39.9056	-0.916%	4,127	+14.750%
2025-06-16	40.4900	40.6100	40.2746	40.2746	-1.697%	1,296	+13.698%
2025-06-13	40.7300	40.9700	40.7300	40.9700	-1.304%	892	+11.768%
2025-06-12	41.3700	41.5400	41.3700	41.5111	+0.911%	3,791	+10.311%
2025-06-11	41.1912	41.3900	41.1350	41.1364	-0.118%	7,012	+11.316%
2025-06-10	41.3200	41.3585	41.1600	41.1849	+0.513%	1,388	+11.185%
2025-06-09	40.8900	41.1300	40.8900	40.9745	+0.475%	3,562	+11.756%
2025-06-06	40.7050	40.7806	40.6500	40.7806	+0.584%	971	+12.287%
2025-06-05	40.6950	40.6950	40.5300	40.5440	-0.557%	772	+12.943%
2025-06-04	40.7500	40.7711	40.7200	40.7711	+1.016%	1,672	+12.314%
2025-06-03	40.4550	40.4550	40.3400	40.3612	-0.915%	2,527	+13.454%
2025-06-02	40.6400	40.7340	40.6400	40.7340	+0.656%	1,426	+12.416%
2025-05-30	40.3932	40.4686	40.0300	40.4686	+0.283%	2,511	+13.153%
2025-05-29	40.3532	40.3545	40.3000	40.3545	+0.411%	2,262	+13.473%
2025-05-28	40.0800	40.1894	40.0800	40.1894	-0.242%	2,125	+13.939%
2025-05-27	40.3300	40.3546	40.2310	40.2870	+0.954%	1,212	+13.663%
2025-05-23	39.5450	40.0600	39.5450	39.9063	+0.955%	3,025	+14.748%
2025-05-22	39.6400	39.6400	39.5289	39.5289	+0.199%	2,397	+15.843%
2025-05-21	39.8937	39.8937	39.4502	39.4502	-1.179%	1,261	+16.074%
2025-05-20	39.7900	39.9900	39.7900	39.9210	+0.660%	1,217	+14.705%
2025-05-19	39.1600	39.6593	39.1600	39.6593	+1.282%	4,625	+15.462%
2025-05-16	39.1572	39.1572	39.1572	39.1572	+0.653%	116	+16.943%
2025-05-15	38.8600	38.9030	38.8600	38.9030	+0.690%	438	+17.707%
2025-05-14	38.8250	38.8250	38.5600	38.6366	+0.274%	6,523	+18.518%
2025-05-13	38.4800	38.5311	38.4800	38.5311	+0.993%	1,660	+18.843%
2025-05-12	38.2000	38.2100	37.9500	38.1524	-0.541%	4,736	+20.023%
2025-05-09	38.1774	38.3600	38.1774	38.3600	+0.799%	919	+19.373%
2025-05-08	38.0900	38.0900	38.0558	38.0558	+0.317%	772	+20.327%
2025-05-07	38.0010	38.1300	37.9357	37.9357	-0.657%	1,010	+20.708%
2025-05-06	38.1300	38.1866	38.0800	38.1866	+0.917%	5,583	+19.915%
2025-05-05	37.8900	37.8900	37.8396	37.8396	+0.283%	3,108	+21.015%
2025-05-02	37.6100	37.8149	37.6100	37.7329	+1.419%	3,336	+21.357%
2025-05-01	37.3900	37.3900	37.1150	37.2048	+0.744%	1,816	+23.080%
2025-04-30	36.6680	36.9300	36.6680	36.9300	-0.191%	2,138	+23.995%
2025-04-29	36.9200	37.0697	36.9200	37.0007	-0.097%	2,881	+23.758%
2025-04-28	36.6400	37.0367	36.6108	37.0367	+1.317%	3,168	+23.638%
2025-04-25	36.1800	36.5700	36.1700	36.5553	+0.316%	1,767	+25.266%
2025-04-24	36.0400	36.4400	36.0400	36.4400	+1.605%	3,598	+25.663%
2025-04-23	35.9350	36.0750	35.8201	35.8643	+0.453%	1,126	+27.680%
2025-04-22	35.7310	35.8700	35.7025	35.7025	+1.085%	2,887	+28.259%
2025-04-21	35.2800	35.3193	35.2800	35.3193	-0.426%	823	+29.650%
2025-04-17	35.4100	35.6900	35.4100	35.4705	+0.831%	2,037	+29.097%
2025-04-16	35.3700	35.4100	35.1400	35.1780	-0.431%	1,392	+30.171%
2025-04-15	35.2900	35.4700	35.2700	35.3304	+2.040%	13,281	+29.609%
2025-04-14	34.4100	34.6240	34.4100	34.6240	+1.569%	5,368	+32.254%
2025-04-11	33.5500	34.0892	33.5500	34.0892	+2.186%	2,507	+34.328%
2025-04-10	33.3500	33.3601	32.9250	33.3601	-0.209%	3,838	+37.264%
2025-04-09	31.3100	33.4450	31.2500	33.4300	+5.993%	3,944	+36.977%
2025-04-08	32.4000	32.4100	31.4100	31.5399	+1.004%	4,008	+45.186%
2025-04-07	31.3200	32.1000	30.6300	31.2264	-2.958%	15,596	+46.644%
2025-04-04	34.0000	34.0000	32.1781	32.1781	-7.244%	14,102	+42.306%
2025-04-03	34.9200	35.0150	34.6911	34.6911	-1.213%	8,955	+31.998%
2025-04-02	34.9500	35.1170	34.9400	35.1170	+0.988%	748	+30.397%
2025-04-01	34.6900	34.9200	34.5500	34.7733	-0.077%	7,442	+31.686%
2025-03-31	34.6100	34.8000	34.6100	34.8000	-1.647%	11,038	+31.585%
2025-03-28	35.5700	35.5700	35.3700	35.3827	+0.263%	13,786	+29.418%
2025-03-27	35.4680	35.5250	35.2900	35.2900	-0.207%	11,383	+29.758%
2025-03-26	35.3600	35.3632	35.1900	35.3632	-0.821%	7,835	+29.489%
2025-03-25	35.6600	35.6600	35.6561	35.6561	+0.715%	380	+28.425%
2025-03-24	35.4289	35.4289	35.2500	35.4028	+0.091%	1,293	+29.344%
2025-03-21	35.3607	35.3705	35.2500	35.3705	-1.049%	1,427	+29.462%
2025-03-20	35.8000	35.8001	35.6300	35.7453	-0.501%	2,778	+28.105%
2025-03-19	35.9254	35.9254	35.9254	35.9254	+0.619%	339	+27.463%
2025-03-18	35.7100	35.7850	35.6950	35.7044	-0.191%	3,114	+28.252%
2025-03-17	35.5500	35.7728	35.5342	35.7728	+0.419%	665	+28.006%
2025-03-14	35.3450	35.6236	35.3450	35.6236	+1.772%	5,170	+28.543%
2025-03-13	34.9000	35.0299	34.7300	35.0032	-1.037%	1,841	+30.821%
2025-03-12	35.1300	35.4350	35.1208	35.3700	+0.170%	806	+29.464%
2025-03-11	35.1500	35.3098	34.9950	35.3098	+0.726%	1,859	+29.685%
2025-03-10	35.4600	35.4600	34.8010	35.0553	-3.109%	1,432	+30.626%
2025-03-07	35.5400	36.1800	35.5000	36.1800	+2.261%	2,982	+26.566%
2025-03-06	35.5200	35.5550	35.3090	35.3800	-1.250%	21,187	+29.428%
2025-03-05	35.5100	35.8900	35.5100	35.8280	+1.744%	5,057	+27.809%
2025-03-04	34.6100	35.5000	34.6035	35.2139	-0.341%	18,242	+30.038%
2025-03-03	35.5400	35.6100	35.1800	35.3344	+1.030%	13,091	+29.595%
2025-02-28	34.7900	34.9742	34.6698	34.9742	+0.402%	1,831	+30.929%
2025-02-27	35.2400	35.2400	34.8343	34.8343	-1.809%	933	+31.455%
2025-02-26	35.6500	35.7600	35.3500	35.4759	+0.031%	3,033	+29.078%
2025-02-25	35.3100	35.5900	35.3100	35.4648	+0.863%	782	+29.118%
2025-02-24	35.2600	35.3600	35.1612	35.1612	-0.480%	6,049	+30.233%
2025-02-21	35.7200	35.7200	35.3307	35.3307	-0.815%	401	+29.608%
2025-02-20	35.5100	35.6400	35.4600	35.6209	-0.002%	2,199	+28.552%
2025-02-19	35.6200	35.6216	35.5805	35.6216	-0.858%	9,298	+28.550%
2025-02-18	36.2000	36.2000	35.9299	35.9299	-0.524%	1,776	+27.447%