Dark

IEFA
iShares Core MSCI EAFE ETF
stock BATS ETF

At Close

Jun 18, 2025 3:59:46 PM EDT

81.09USD+0.222%(+0.18)14,053,312

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 17, 2025 8:00:30 AM EDT

81.70USD+0.976%(+0.79)0

After-hours

Jun 18, 2025 4:01:30 PM EDT

81.36USD+0.326%(+0.26)500,500

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	81.1900	81.555000	80.939900	81.090	+0.222%	14,053,312	0.000%
2025-06-17	81.6400	81.660000	80.840000	80.910	-1.233%	11,235,826	+0.222%
2025-06-16	82.2500	82.655000	81.890000	81.920	-1.337%	12,857,144	-1.013%
2025-06-13	83.0000	83.486700	82.830000	83.030	-1.261%	11,960,831	-2.337%
2025-06-12	83.9800	84.215000	83.900000	84.090	+0.731%	7,739,403	-3.568%
2025-06-11	83.7700	83.895000	83.425000	83.480	-0.096%	10,061,736	-2.863%
2025-06-10	83.7700	83.790000	83.370000	83.560	+0.180%	7,427,718	-2.956%
2025-06-09	83.3300	83.700000	83.280000	83.410	-0.012%	8,611,179	-2.781%
2025-06-06	83.3300	83.540000	83.220000	83.420	+0.301%	10,964,046	-2.793%
2025-06-05	83.5000	83.590000	83.009700	83.170	-0.084%	10,133,704	-2.501%
2025-06-04	83.0400	83.479800	82.995000	83.240	+0.507%	7,322,742	-2.583%
2025-06-03	82.6700	82.925000	82.435000	82.820	-0.814%	12,540,249	-2.089%
2025-06-02	82.8200	83.530000	82.550000	83.500	+1.139%	11,428,200	-2.886%
2025-05-30	82.5600	82.690000	82.010000	82.560	+0.109%	13,355,090	-1.781%
2025-05-29	82.5700	82.570000	82.089900	82.470	+0.451%	8,930,127	-1.673%
2025-05-28	82.3000	82.369900	81.990000	82.100	-1.156%	12,434,927	-1.230%
2025-05-27	83.0800	83.190000	82.895000	83.060	+1.441%	7,775,758	-2.372%
2025-05-23	81.0500	82.026500	81.020000	81.880	+0.233%	10,761,603	-0.965%
2025-05-22	81.4600	81.910000	81.325000	81.690	-0.073%	9,088,932	-0.734%
2025-05-21	82.3400	82.615100	81.720000	81.750	-0.584%	8,819,443	-0.807%
2025-05-20	82.0100	82.290000	81.955000	82.230	+0.501%	9,717,782	-1.386%
2025-05-19	81.0700	81.840000	81.055000	81.820	+0.913%	7,788,150	-0.892%
2025-05-16	80.8400	81.139335	80.670000	81.080	+0.222%	7,166,798	+0.012%
2025-05-15	80.6000	80.940000	80.404600	80.900	+1.087%	7,008,354	+0.235%
2025-05-14	80.6500	80.690000	79.970000	80.030	-0.435%	7,174,662	+1.325%
2025-05-13	80.2000	80.580000	80.114100	80.380	+0.100%	9,911,392	+0.883%
2025-05-12	80.0800	80.305000	79.640000	80.300	+0.501%	11,426,317	+0.984%
2025-05-09	80.1100	80.120000	79.690000	79.900	+0.528%	8,175,240	+1.489%
2025-05-08	79.9700	79.990000	79.440000	79.480	-0.301%	11,071,866	+2.026%
2025-05-07	79.8100	80.030000	79.470000	79.720	-0.375%	9,469,722	+1.719%
2025-05-06	80.0100	80.270000	79.920100	80.020	-0.075%	9,581,333	+1.337%
2025-05-05	80.1600	80.280000	80.050000	80.080	+0.238%	7,012,163	+1.261%
2025-05-02	79.8000	80.110000	79.655000	79.890	+1.784%	8,247,722	+1.502%
2025-05-01	78.9200	78.940000	78.350000	78.490	-0.280%	12,605,924	+3.313%
2025-04-30	78.2700	78.930000	77.885000	78.710	-0.140%	18,403,846	+3.024%
2025-04-29	78.5400	78.947500	78.520000	78.820	+0.254%	5,857,085	+2.880%
2025-04-28	78.1500	78.686300	78.120000	78.620	+0.692%	10,395,371	+3.142%
2025-04-25	77.6500	78.110000	77.495000	78.080	+0.399%	7,843,348	+3.855%
2025-04-24	77.1300	77.790000	76.990000	77.770	+1.263%	9,320,239	+4.269%
2025-04-23	77.2600	77.710000	76.573513	76.800	+0.261%	12,381,571	+5.586%
2025-04-22	76.1000	76.885000	75.965300	76.600	+2.092%	9,162,921	+5.862%
2025-04-21	75.8600	75.860000	74.503500	75.030	-0.438%	10,458,831	+8.077%
2025-04-17	75.2300	75.830000	75.110000	75.360	+1.127%	9,270,947	+7.604%
2025-04-16	74.9000	75.318500	74.300000	74.520	-0.401%	13,116,023	+8.816%
2025-04-15	74.7000	75.180000	74.675000	74.820	+0.836%	11,544,943	+8.380%
2025-04-14	73.9100	74.575000	73.605700	74.200	+1.131%	9,513,638	+9.286%
2025-04-11	71.9500	73.530000	71.790000	73.370	+2.544%	14,885,348	+10.522%
2025-04-10	71.7000	71.920000	69.890000	71.550	-2.134%	24,172,402	+13.333%
2025-04-09	68.0100	73.220000	67.600000	73.110	+7.784%	36,445,950	+10.915%
2025-04-08	70.5000	70.500000	67.075000	67.830	-0.221%	32,177,815	+19.549%
2025-04-07	67.4700	75.275000	66.950000	67.980	-2.271%	50,810,568	+19.285%
2025-04-04	71.5000	71.770000	69.485000	69.560	-6.505%	22,442,678	+16.576%
2025-04-03	75.2800	75.450000	74.310000	74.400	-2.118%	14,778,438	+8.992%
2025-04-02	75.2100	76.080000	75.180000	76.010	+0.224%	9,206,699	+6.683%
2025-04-01	75.7700	76.075000	75.355000	75.840	+0.251%	8,886,368	+6.922%
2025-03-31	75.3400	75.860000	75.010000	75.650	-0.982%	15,661,295	+7.191%
2025-03-28	76.7500	76.810000	76.270000	76.400	-0.908%	8,957,858	+6.139%
2025-03-27	76.9000	77.305000	76.710000	77.100	+0.156%	6,902,214	+5.175%
2025-03-26	77.4699	77.640000	76.830000	76.980	-1.270%	9,798,715	+5.339%
2025-03-25	78.0700	78.150000	77.773300	77.970	+0.593%	9,116,332	+4.002%
2025-03-24	77.5200	77.677300	77.250000	77.510	-0.064%	5,287,487	+4.619%
2025-03-21	77.3900	77.690000	77.290000	77.560	-0.602%	6,938,928	+4.551%
2025-03-20	77.5800	78.090000	77.550000	78.030	-0.788%	8,124,170	+3.922%
2025-03-19	78.2300	78.946400	78.115000	78.650	+0.242%	13,345,711	+3.102%
2025-03-18	78.3800	78.550000	77.995000	78.460	+0.025%	13,409,224	+3.352%
2025-03-17	77.8400	78.580000	77.610000	78.440	+1.069%	14,623,305	+3.378%
2025-03-14	76.9500	77.640000	76.810000	77.610	+1.850%	15,630,883	+4.484%
2025-03-13	76.2800	76.460000	75.950000	76.200	-0.652%	27,281,552	+6.417%
2025-03-12	76.7300	76.880000	76.185000	76.700	+0.709%	21,898,257	+5.724%
2025-03-11	76.4750	76.570000	75.605000	76.160	-0.327%	13,154,185	+6.473%
2025-03-10	77.0000	77.180000	75.850000	76.410	-2.239%	24,873,829	+6.125%
2025-03-07	77.4800	78.295000	77.368700	78.160	+1.008%	12,795,668	+3.749%
2025-03-06	77.6400	78.210000	77.305000	77.380	-0.922%	14,182,398	+4.795%
2025-03-05	77.3450	78.240000	77.300000	78.100	+2.440%	12,653,590	+3.828%
2025-03-04	75.7800	77.070000	75.150000	76.240	-0.157%	15,949,202	+6.361%
2025-03-03	76.9100	77.180000	75.940000	76.360	+1.300%	16,129,354	+6.194%
2025-02-28	75.3200	75.590000	74.835000	75.380	-0.080%	16,160,583	+7.575%
2025-02-27	76.0900	76.100000	75.390000	75.440	-1.088%	10,350,399	+7.489%
2025-02-26	76.3900	76.895000	76.134700	76.270	+0.052%	6,376,802	+6.320%
2025-02-25	76.5100	76.510000	75.880100	76.230	+0.900%	7,596,273	+6.375%
2025-02-24	75.9200	76.005000	75.420000	75.550	-0.093%	7,348,603	+7.333%
2025-02-21	76.1914	76.196800	75.465000	75.620	-0.631%	5,673,801	+7.234%
2025-02-20	75.9700	76.145000	75.660000	76.100	+0.542%	7,904,038	+6.557%
2025-02-19	75.7300	75.890000	75.500000	75.690	-1.072%	11,961,414	+7.134%
2025-02-18	76.5100	76.627380	76.354000	76.510	+0.671%	7,199,275	+5.986%
2025-02-14	76.3200	76.390000	75.980000	76.000	+0.105%	4,427,823	+6.697%
2025-02-13	75.3400	75.935000	75.260000	75.920	+1.213%	6,193,834	+6.810%
2025-02-12	74.2600	75.160000	74.175000	75.010	+0.254%	6,499,436	+8.106%
2025-02-11	74.3700	74.875000	74.344000	74.820	+0.477%	8,168,410	+8.380%
2025-02-10	74.3200	74.490000	74.285000	74.465	+0.656%	10,215,696	+8.897%
2025-02-07	74.6700	74.785000	73.860000	73.980	-0.964%	9,481,719	+9.611%
2025-02-06	74.5900	74.840000	74.500000	74.700	+0.498%	9,273,267	+8.554%
2025-02-05	74.0300	74.410000	73.900000	74.330	+0.964%	5,644,662	+9.095%
2025-02-04	73.1800	73.670000	73.110000	73.620	+1.140%	7,639,595	+10.147%
2025-02-03	72.3900	73.220000	72.160000	72.790	-1.074%	12,542,122	+11.403%
2025-01-31	74.1800	74.490000	73.555000	73.580	-0.969%	12,424,316	+10.207%
2025-01-30	74.2000	74.610000	73.980000	74.300	+1.116%	6,234,365	+9.139%
2025-01-29	73.4800	73.480000	73.480000	73.480	+0.027%	600	+10.357%
2025-01-28	73.5200	73.550000	73.065000	73.460	-0.136%	5,987,611	+10.387%
2025-01-27	73.2200	73.580000	73.000000	73.560	+0.027%	7,675,937	+10.237%
2025-01-24	73.4800	73.770000	73.410000	73.540	+0.547%	8,009,556	+10.267%
2025-01-23	72.7200	73.140000	72.595000	73.140	+0.827%	7,272,444	+10.870%
2025-01-22	72.9300	72.930000	72.520000	72.540	-0.357%	7,589,203	+11.787%
2025-01-21	72.2800	72.800000	72.180000	72.800	+2.018%	7,479,344	+11.387%
2025-01-17	71.3400	71.730000	71.260000	71.360	+0.465%	8,957,095	+13.635%
2025-01-16	70.8700	71.250000	70.672600	71.030	+0.517%	10,956,043	+14.163%
2025-01-15	70.8350	70.885600	70.420000	70.665	+1.268%	14,707,929	+14.753%
2025-01-14	69.7500	69.890000	69.450100	69.780	+0.302%	15,326,902	+16.208%
2025-01-13	69.0100	69.610000	69.000000	69.570	-0.258%	9,030,906	+16.559%
2025-01-10	70.2100	70.280000	69.594400	69.750	-1.525%	10,931,106	+16.258%
2025-01-08	70.5800	70.914800	70.330000	70.830	-0.225%	6,875,239	+14.485%
2025-01-07	71.6400	71.660000	70.895000	70.990	-0.169%	7,303,323	+14.227%
2025-01-06	71.0200	71.575000	70.980000	71.110	+0.894%	10,938,234	+14.035%
2025-01-03	70.2800	70.516800	70.035000	70.480	+0.499%	12,597,700	+15.054%
2025-01-02	70.3300	70.610000	69.915000	70.130	-0.213%	10,937,913	+15.628%
2024-12-31	70.5700	70.710000	70.160000	70.280	-0.057%	9,401,771	+15.381%
2024-12-30	70.4000	70.590000	70.020000	70.320	-0.664%	11,743,585	+15.316%
2024-12-27	70.7800	70.950000	70.520000	70.790	-0.211%	9,333,419	+14.550%
2024-12-26	70.7300	71.005000	70.550000	70.940	+0.510%	7,932,870	+14.308%
2024-12-24	70.4200	70.590000	70.120000	70.580	+0.427%	5,804,378	+14.891%
2024-12-23	69.9600	70.350000	69.680000	70.280	+0.587%	13,989,966	+15.381%
2024-12-20	69.3200	70.425000	69.220000	69.870	-0.271%	11,969,100	+16.058%
2024-12-19	70.4900	70.510000	69.950000	70.060	-0.157%	11,478,953	+15.744%
2024-12-18	71.9300	72.040000	70.070000	70.170	-2.406%	12,925,856	+15.562%
2024-12-17	71.9500	72.170000	71.870000	71.900	-1.776%	8,628,513	+12.782%
2024-12-16	73.2200	73.480000	73.100000	73.200	-0.354%	10,651,377	+10.779%
2024-12-13	73.7800	73.790000	73.300000	73.460	-0.312%	6,165,426	+10.387%
2024-12-12	73.9500	74.240000	73.630000	73.690	-0.914%	6,049,849	+10.042%
2024-12-11	74.3100	74.439900	74.062400	74.370	+0.609%	6,795,569	+9.036%
2024-12-10	74.3500	74.390000	73.870000	73.920	-0.805%	5,357,316	+9.700%
2024-12-09	75.0100	75.110000	74.510000	74.520	-0.121%	6,425,124	+8.816%
2024-12-06	74.8600	74.875000	74.425000	74.610	0.000%	5,026,265	+8.685%
2024-12-05	74.6100	74.730000	74.452900	74.610	+0.485%	6,569,308	+8.685%
2024-12-04	74.4200	74.420000	74.120000	74.250	+0.094%	9,473,435	+9.212%
2024-12-03	74.2400	74.379900	73.960000	74.180	+0.542%	6,989,445	+9.315%
2024-12-02	73.6700	73.885400	73.210000	73.780	+0.177%	10,649,412	+9.908%
2024-11-29	72.9500	73.660000	72.900000	73.650	+1.474%	5,463,524	+10.102%
2024-11-27	72.5200	72.730000	72.375000	72.580	+0.526%	12,377,202	+11.725%
2024-11-26	72.5250	72.533300	71.981100	72.200	-0.537%	8,931,373	+12.313%
2024-11-25	72.8000	72.905000	72.401300	72.590	+0.415%	9,263,401	+11.710%
2024-11-22	71.9200	72.400000	71.900000	72.290	+0.445%	7,093,915	+12.173%
2024-11-21	71.8700	72.090000	71.612400	71.970	+0.056%	15,835,783	+12.672%
2024-11-20	71.8700	71.950000	71.490000	71.930	-0.374%	12,207,019	+12.735%
2024-11-19	71.6900	72.335000	71.605000	72.200	-0.097%	8,742,717	+12.313%
2024-11-18	71.8600	72.419900	71.800000	72.270	+0.557%	8,573,746	+12.204%
2024-11-15	72.0800	72.080000	71.720000	71.870	-0.360%	21,497,672	+12.829%
2024-11-14	72.5500	72.665000	72.065000	72.130	+0.167%	11,115,850	+12.422%
2024-11-13	72.2400	72.259900	71.635000	72.010	-0.648%	8,592,695	+12.609%
2024-11-12	73.1300	73.140000	72.090000	72.480	-1.815%	11,362,486	+11.879%
2024-11-11	74.0000	74.080000	73.745000	73.820	+0.014%	4,661,753	+9.848%
2024-11-08	74.0000	74.030000	73.440100	73.810	-1.350%	7,529,364	+9.863%
2024-11-07	74.5400	74.890000	74.390100	74.820	+1.575%	6,903,321	+8.380%
2024-11-06	73.6200	73.745000	73.065000	73.660	-1.405%	7,545,129	+10.087%
2024-11-05	74.2000	74.790000	74.145000	74.710	+0.973%	5,628,851	+8.540%
2024-11-04	74.3300	74.535000	73.940000	73.990	+0.041%	6,871,081	+9.596%
2024-11-01	74.2000	74.360000	73.870000	73.960	+0.244%	9,076,867	+9.640%
2024-10-31	73.9200	73.920000	73.140000	73.780	-0.633%	10,798,197	+9.908%
2024-10-30	74.1200	74.595000	74.085000	74.250	-0.523%	8,075,230	+9.212%
2024-10-29	74.7300	74.876600	74.530000	74.640	-0.427%	9,222,820	+8.641%
2024-10-28	74.7000	75.055000	74.629900	74.960	+0.753%	5,167,186	+8.178%
2024-10-25	74.7300	74.910000	74.230000	74.400	-0.335%	6,612,189	+8.992%
2024-10-24	74.7500	74.790000	74.290000	74.650	+0.566%	7,199,630	+8.627%
2024-10-23	74.3000	74.485000	73.900000	74.230	-1.066%	6,231,645	+9.242%
2024-10-22	74.9400	75.139900	74.875000	75.030	-0.530%	3,579,528	+8.077%
2024-10-21	75.9400	75.995000	75.325000	75.430	-1.231%	5,087,446	+7.504%
2024-10-18	76.2700	76.395000	76.100000	76.370	+0.646%	4,884,807	+6.180%
2024-10-17	76.1700	76.180000	75.820000	75.880	-0.053%	5,027,876	+6.866%
2024-10-16	75.9000	75.980000	75.763700	75.920	+0.251%	7,255,452	+6.810%
2024-10-15	76.6000	76.639900	75.630000	75.730	-1.457%	7,462,780	+7.078%
2024-10-14	76.4200	76.919800	76.385000	76.850	+0.156%	3,649,198	+5.517%
2024-10-11	76.2500	76.747200	76.245000	76.730	+0.590%	6,188,044	+5.682%
2024-10-10	76.1900	76.340000	75.880000	76.280	-0.183%	8,595,612	+6.306%
2024-10-09	76.0300	76.490000	75.970000	76.420	+0.039%	5,192,737	+6.111%
2024-10-08	76.3900	76.450000	76.190000	76.390	-0.248%	4,163,160	+6.153%
2024-10-07	76.7500	76.855000	76.263500	76.580	-0.597%	5,395,169	+5.889%
2024-10-04	76.6400	77.045000	76.555000	77.040	+0.706%	5,168,567	+5.257%
2024-10-03	76.5800	76.720000	76.255000	76.500	-0.971%	5,313,570	+6.000%
2024-10-02	77.2000	77.430000	76.890000	77.250	-0.220%	5,755,758	+4.971%
2024-10-01	78.0700	78.100000	77.030100	77.420	-0.807%	10,411,524	+4.740%
2024-09-30	78.3200	78.330000	77.600000	78.050	-0.256%	7,853,221	+3.895%
2024-09-27	78.7000	78.819900	78.090000	78.250	-0.622%	8,239,312	+3.629%
2024-09-26	78.5200	78.825000	78.205000	78.740	+2.273%	10,962,868	+2.985%
2024-09-25	77.5800	77.580000	76.985000	76.990	-0.555%	6,353,416	+5.325%
2024-09-24	77.2000	77.455000	77.010000	77.420	+0.532%	4,632,556	+4.740%
2024-09-23	76.8600	77.090000	76.795000	77.010	+0.404%	4,974,872	+5.298%
2024-09-20	77.0200	77.020000	76.439000	76.700	-0.981%	4,086,259	+5.724%
2024-09-19	77.2900	77.620000	76.880000	77.460	+1.975%	4,676,936	+4.686%
2024-09-18	76.2800	76.860000	75.800100	75.960	-0.276%	6,586,738	+6.754%
2024-09-17	76.5400	76.600000	75.945000	76.170	-0.600%	5,877,444	+6.459%
2024-09-16	76.3000	76.650000	76.150000	76.630	+0.816%	8,748,813	+5.820%
2024-09-13	75.9500	76.285000	75.865000	76.010	+0.251%	4,884,679	+6.683%
2024-09-12	75.1700	75.830000	74.910000	75.820	+0.851%	5,784,304	+6.951%
2024-09-11	74.7900	75.220000	73.975000	75.180	+0.521%	5,994,758	+7.861%
2024-09-10	74.8000	74.870000	74.183570	74.790	-0.360%	10,565,416	+8.424%
2024-09-09	74.9100	75.330000	74.860000	75.060	+1.050%	5,308,557	+8.034%
2024-09-06	75.5800	75.730000	74.160000	74.280	-1.941%	8,036,629	+9.168%
2024-09-05	75.7900	75.945000	75.420000	75.750	+0.132%	5,614,067	+7.050%
2024-09-04	75.4200	75.995000	75.410000	75.650	-0.303%	6,230,754	+7.191%
2024-09-03	76.7900	76.830000	75.720000	75.880	-1.697%	7,375,042	+6.866%
2024-08-30	77.3300	77.420000	76.775000	77.190	+0.247%	9,441,675	+5.052%
2024-08-29	77.1400	77.435000	76.880100	77.000	+0.352%	5,393,746	+5.312%
2024-08-28	76.9600	77.125000	76.470000	76.730	-0.454%	7,686,315	+5.682%
2024-08-27	76.9150	77.210000	76.810000	77.080	+0.456%	3,582,774	+5.202%
2024-08-26	76.7900	76.990000	76.640000	76.730	-0.428%	4,365,399	+5.682%
2024-08-23	76.2900	77.105000	76.180000	77.060	+1.864%	6,355,544	+5.230%
2024-08-22	76.4200	76.440000	75.595000	75.650	-0.631%	3,945,983	+7.191%
2024-08-21	75.9350	76.255000	75.745000	76.130	+0.915%	4,832,699	+6.515%
2024-08-20	75.5100	75.710000	75.295000	75.440	-0.264%	4,399,922	+7.489%
2024-08-19	75.1900	75.715200	75.160000	75.640	+1.231%	3,871,973	+7.205%
2024-08-16	74.4100	74.785800	74.355000	74.720	+0.538%	5,715,795	+8.525%
2024-08-15	74.0300	74.460000	74.020000	74.320	+1.198%	5,632,678	+9.109%
2024-08-14	73.3200	73.485200	73.170000	73.440	+0.383%	4,087,685	+10.417%
2024-08-13	72.4500	73.230000	72.400000	73.160	+1.682%	6,375,944	+10.839%
2024-08-12	71.9400	72.140000	71.710000	71.950	-0.069%	6,707,225	+12.703%
2024-08-09	71.5100	72.005000	71.365000	72.000	+0.376%	6,017,607	+12.625%
2024-08-08	71.2400	71.768300	70.881000	71.730	+1.730%	7,358,942	+13.049%
2024-08-07	71.5100	71.700000	70.465000	70.510	+0.427%	10,808,276	+15.005%
2024-08-06	69.5100	70.577000	69.390000	70.210	+0.171%	12,577,659	+15.496%
2024-08-05	69.0100	70.510000	68.740000	70.090	-2.191%	16,826,882	+15.694%
2024-08-02	71.8000	71.980000	71.065000	71.660	-1.593%	10,933,244	+13.159%
2024-08-01	73.8400	74.020000	72.445000	72.820	-2.621%	9,729,897	+11.357%
2024-07-31	74.8700	75.130000	74.570000	74.780	+1.410%	9,478,670	+8.438%
2024-07-30	73.8100	73.915000	73.440000	73.740	+0.272%	5,016,300	+9.967%
2024-07-29	73.6800	73.720000	73.320000	73.540	-0.460%	4,986,963	+10.267%
2024-07-26	73.5200	73.997800	73.450000	73.880	+1.317%	3,534,908	+9.759%
2024-07-25	72.7900	73.549900	72.525000	72.920	-0.627%	6,442,091	+11.204%
2024-07-24	74.0800	74.180000	73.345000	73.380	-1.225%	5,239,959	+10.507%
2024-07-23	74.3400	74.440000	74.245000	74.290	-0.575%	5,243,389	+9.153%
2024-07-22	74.6100	74.730000	74.385000	74.720	+1.000%	6,772,957	+8.525%
2024-07-19	74.1800	74.200000	73.870100	73.980	-0.565%	4,456,566	+9.611%
2024-07-18	75.3200	75.345000	74.250000	74.400	-0.945%	5,408,714	+8.992%
2024-07-17	75.1300	75.420000	75.020000	75.110	-0.503%	6,112,529	+7.962%
2024-07-16	74.9200	75.510000	74.810000	75.490	+0.506%	6,132,615	+7.418%
2024-07-15	75.5900	75.610000	75.005000	75.110	-0.806%	4,362,780	+7.962%
2024-07-12	75.5300	75.980100	75.485000	75.720	+1.108%	7,009,381	+7.092%
2024-07-11	75.1300	75.300000	74.860000	74.890	+0.362%	5,414,705	+8.279%
2024-07-10	74.2500	74.675100	74.170000	74.620	+1.345%	5,808,055	+8.671%
2024-07-09	73.7800	73.810000	73.415000	73.630	-0.365%	6,463,085	+10.132%
2024-07-08	74.3200	74.375000	73.865000	73.900	-0.485%	5,838,879	+9.729%
2024-07-05	74.3700	74.380000	73.730000	74.260	+0.651%	4,634,173	+9.197%
2024-07-03	73.4900	73.820000	73.445900	73.780	+1.179%	5,928,044	+9.908%
2024-07-02	72.5300	72.950000	72.450000	72.920	+0.247%	6,835,612	+11.204%
2024-07-01	73.0400	73.250000	72.531400	72.740	+0.138%	7,143,054	+11.479%
2024-06-28	72.5600	72.855000	72.330000	72.640	+0.096%	7,533,346	+11.633%
2024-06-27	72.6500	72.800000	72.411800	72.570	+0.138%	12,460,824	+11.740%
2024-06-26	72.3800	72.620000	72.270000	72.470	-0.780%	7,416,413	+11.895%
2024-06-25	72.8800	73.130000	72.755000	73.040	+0.178%	5,999,520	+11.021%
2024-06-24	72.9500	73.256600	72.860000	72.910	+0.858%	7,081,423	+11.219%
2024-06-21	72.3000	72.415800	72.060000	72.290	-0.741%	5,952,034	+12.173%
2024-06-20	72.7300	72.950000	72.601500	72.830	+0.041%	6,733,161	+11.341%
2024-06-18	72.5600	72.850000	72.513500	72.800	+0.358%	12,297,162	+11.387%
2024-06-17	72.0800	72.560000	71.815000	72.540	+0.401%	10,972,574	+11.787%
2024-06-14	72.1100	72.280000	71.775000	72.250	-1.014%	8,675,821	+12.235%
2024-06-13	73.4800	73.480000	72.684800	72.990	-1.471%	7,164,077	+11.097%
2024-06-12	74.4100	74.555000	73.940000	74.080	+1.271%	11,296,217	+9.463%
2024-06-11	73.1800	73.340000	72.800000	73.150	-2.894%	6,692,911	+10.854%
2024-06-10	74.8900	75.410000	74.770000	75.330	0.000%	4,946,876	+7.646%
2024-06-07	75.5400	75.745000	75.250000	75.330	-1.129%	7,690,260	+7.646%
2024-06-06	76.0100	76.200000	75.920000	76.190	+0.276%	6,974,529	+6.431%
2024-06-05	75.8800	76.010000	75.430000	75.980	+0.582%	5,507,399	+6.725%
2024-06-04	75.4900	75.685000	75.240000	75.540	-0.198%	7,427,768	+7.347%
2024-06-03	75.7400	75.903800	75.366500	75.690	+0.318%	8,261,372	+7.134%
2024-05-31	75.3100	75.480000	74.900000	75.450	+0.923%	8,152,557	+7.475%
2024-05-30	74.6000	74.930000	74.560000	74.760	+0.959%	5,676,779	+8.467%
2024-05-29	74.3300	74.430000	74.030000	74.050	-1.673%	6,393,234	+9.507%
2024-05-28	75.6500	75.650000	75.055000	75.310	+0.027%	5,617,892	+7.675%
2024-05-24	75.0600	75.398900	74.950000	75.290	+0.817%	4,425,045	+7.704%
2024-05-23	75.6900	75.690000	74.513400	74.680	-0.493%	4,833,053	+8.583%
2024-05-22	75.2700	75.350000	74.850000	75.050	-0.963%	4,448,985	+8.048%
2024-05-21	75.6600	75.835000	75.590000	75.780	-0.145%	4,886,707	+7.007%
2024-05-20	75.9500	76.115000	75.860000	75.890	+0.053%	3,407,313	+6.852%
2024-05-17	75.6300	75.880000	75.495000	75.850	+0.331%	4,767,720	+6.908%
2024-05-16	75.8800	75.920000	75.542500	75.600	-0.513%	6,613,942	+7.262%
2024-05-15	75.5900	76.000000	75.405000	75.990	+1.051%	6,753,689	+6.711%
2024-05-14	74.9800	75.225100	74.875000	75.200	+0.710%	4,893,890	+7.832%
2024-05-13	74.7500	74.860000	74.565000	74.670	0.000%	4,081,382	+8.598%
2024-05-10	74.8100	74.840000	74.560000	74.670	+0.161%	4,750,616	+8.598%
2024-05-09	73.9900	74.555000	73.990000	74.550	+0.770%	5,965,533	+8.773%
2024-05-08	73.7200	74.000000	73.700000	73.980	-0.095%	4,013,901	+9.611%
2024-05-07	74.0900	74.228900	73.940000	74.050	+0.217%	4,710,737	+9.507%
2024-05-06	73.7600	73.930000	73.680000	73.890	+0.709%	6,135,417	+9.744%
2024-05-03	73.4400	73.690000	72.950000	73.370	+0.991%	6,607,993	+10.522%
2024-05-02	72.4900	72.789900	72.050000	72.650	+1.410%	7,478,138	+11.617%
2024-05-01	71.8000	72.505000	71.480000	71.640	-0.223%	9,224,502	+13.191%
2024-04-30	72.4800	72.730000	71.750000	71.800	-1.292%	7,980,870	+12.939%
2024-04-29	72.6500	72.885000	72.505000	72.740	+0.525%	7,253,118	+11.479%
2024-04-26	72.1000	72.455000	72.100000	72.360	+0.780%	6,938,523	+12.065%
2024-04-25	71.1400	71.890000	70.965000	71.800	-0.499%	6,963,363	+12.939%
2024-04-24	72.4100	72.410000	71.870000	72.160	-0.221%	5,514,999	+12.375%
2024-04-23	71.7800	72.420000	71.740000	72.320	+1.048%	10,806,414	+12.127%
2024-04-22	71.2000	71.809900	71.100000	71.570	+1.116%	12,460,849	+13.302%
2024-04-19	70.8100	71.030000	70.550000	70.780	+0.014%	8,422,539	+14.566%
2024-04-18	70.9500	71.245000	70.660300	70.770	-0.254%	9,813,760	+14.582%
2024-04-17	71.3100	71.320000	70.620000	70.950	+0.056%	8,647,330	+14.292%
2024-04-16	71.0400	71.230000	70.660000	70.910	-1.019%	13,053,252	+14.356%
2024-04-15	72.6700	72.760000	71.515000	71.640	-0.306%	7,886,524	+13.191%
2024-04-12	72.4150	72.647500	71.770000	71.860	-1.642%	9,033,597	+12.844%
2024-04-11	73.1000	73.140000	72.255000	73.060	+0.302%	13,244,349	+10.991%
2024-04-10	72.7500	73.155000	72.559900	72.840	-1.328%	10,977,274	+11.326%
2024-04-09	74.1800	74.249800	73.510000	73.820	-0.014%	9,374,168	+9.848%
2024-04-08	73.8600	73.975000	73.700000	73.830	+0.531%	6,522,516	+9.833%
2024-04-05	73.1500	73.578300	72.970000	73.440	+0.355%	9,051,481	+10.417%
2024-04-04	74.3400	74.340000	73.125000	73.180	-0.840%	7,987,404	+10.809%
2024-04-03	73.2500	73.910000	73.250000	73.800	+0.586%	7,550,844	+9.878%
2024-04-02	73.2900	73.380000	73.130000	73.370	-0.704%	8,240,755	+10.522%
2024-04-01	74.1100	74.229900	73.734600	73.890	-0.445%	7,186,762	+9.744%
2024-03-28	74.1300	74.325000	74.099900	74.220	-0.282%	9,090,972	+9.256%
2024-03-27	74.1000	74.430000	74.050000	74.430	+0.635%	7,348,461	+8.948%
2024-03-26	74.1600	74.225000	73.940000	73.960	+0.163%	9,437,443	+9.640%
2024-03-25	73.7600	74.095000	73.759900	73.840	-0.189%	8,627,481	+9.819%
2024-03-22	74.1100	74.180000	73.915000	73.980	-0.256%	8,579,530	+9.611%
2024-03-21	74.2500	74.360000	74.125000	74.170	-0.013%	7,712,064	+9.330%
2024-03-20	73.3600	74.247500	73.315000	74.180	+1.063%	9,611,435	+9.315%
2024-03-19	73.2500	73.610000	73.130000	73.400	+0.150%	8,155,682	+10.477%
2024-03-18	73.5300	73.530000	73.220000	73.290	-0.014%	9,229,274	+10.643%
2024-03-15	73.4100	73.478500	73.055000	73.300	+0.055%	13,007,649	+10.628%
2024-03-14	73.8200	73.835000	72.970000	73.260	-0.705%	12,486,097	+10.688%
2024-03-13	73.7200	73.957900	73.670000	73.780	-0.041%	6,692,674	+9.908%
2024-03-12	73.3500	73.810000	73.070000	73.810	+0.792%	6,455,910	+9.863%
2024-03-11	73.1700	73.260000	72.890000	73.230	-0.611%	7,949,208	+10.733%
2024-03-08	74.1600	74.235000	73.575000	73.680	-0.298%	9,262,966	+10.057%
2024-03-07	73.5900	74.009900	73.550000	73.900	+1.136%	6,822,618	+9.729%
2024-03-06	72.9800	73.289900	72.880000	73.070	+1.261%	11,538,292	+10.976%
2024-03-05	72.3700	72.610000	71.970000	72.160	-0.207%	8,813,964	+12.375%
2024-03-04	72.2300	72.450000	72.180000	72.310	-0.262%	11,302,625	+12.142%
2024-03-01	72.1200	72.550000	71.815000	72.500	+0.975%	8,342,804	+11.848%
2024-02-29	71.9900	72.095000	71.460000	71.800	+0.279%	7,887,817	+12.939%
2024-02-28	71.5700	71.725000	71.510000	71.600	-0.597%	8,482,453	+13.254%
2024-02-27	71.8700	72.089900	71.840000	72.030	+0.264%	5,301,635	+12.578%
2024-02-26	71.9600	71.990000	71.690000	71.840	-0.125%	6,250,435	+12.876%
2024-02-23	71.9300	72.050000	71.820000	71.930	+0.111%	6,505,904	+12.735%
2024-02-22	71.6700	71.885000	71.545000	71.850	+1.083%	7,965,928	+12.860%
2024-02-21	70.9000	71.115000	70.760000	71.080	+0.042%	9,239,701	+14.083%
2024-02-20	71.2000	71.270000	70.850000	71.050	+0.396%	7,521,405	+14.131%
2024-02-16	70.6800	71.070000	70.525000	70.770	+0.127%	7,993,978	+14.582%
2024-02-15	70.2200	70.690000	70.210000	70.680	+1.101%	9,119,438	+14.728%
2024-02-14	69.5700	69.930000	69.530000	69.910	+1.143%	9,028,032	+15.992%
2024-02-13	69.4500	69.535000	68.880000	69.120	-1.567%	10,031,121	+17.318%
2024-02-12	70.0500	70.438700	70.050000	70.220	+0.157%	6,279,225	+15.480%
2024-02-09	69.8500	70.120000	69.695000	70.110	+0.372%	6,378,554	+15.661%
2024-02-08	69.8500	69.900000	69.630000	69.850	-0.157%	13,847,086	+16.092%
2024-02-07	70.0100	70.080000	69.814500	69.960	-0.057%	6,645,660	+15.909%
2024-02-06	69.5600	70.020000	69.525000	70.000	+0.618%	8,012,343	+15.843%
2024-02-05	69.5400	69.722100	69.200000	69.570	-0.586%	7,418,815	+16.559%
2024-02-02	70.0000	70.030000	69.660000	69.980	-0.808%	7,944,437	+15.876%
2024-02-01	70.0400	70.580000	69.880000	70.550	+0.973%	14,525,731	+14.940%
2024-01-31	70.5000	70.740000	69.760000	69.870	-0.484%	11,637,402	+16.058%
2024-01-30	70.2200	70.300000	69.945000	70.210	-0.156%	6,674,445	+15.496%
2024-01-29	69.8900	70.399900	69.790000	70.320	+0.543%	7,975,508	+15.316%
2024-01-26	69.9700	70.095000	69.860000	69.940	+0.445%	7,086,951	+15.942%
2024-01-25	69.6400	69.650000	69.285000	69.630	+0.259%	9,069,800	+16.458%
2024-01-24	69.8400	69.885000	69.425000	69.450	+0.725%	7,621,030	+16.760%
2024-01-23	68.7900	68.970000	68.610000	68.950	-0.260%	8,279,494	+17.607%
2024-01-22	69.0900	69.320000	68.995000	69.130	+0.348%	8,533,678	+17.301%
2024-01-19	68.5300	68.890000	68.280000	68.890	+0.204%	7,225,850	+17.709%
2024-01-18	68.4300	68.750000	68.280000	68.750	+0.895%	8,461,923	+17.949%
2024-01-17	67.8800	68.160000	67.635000	68.140	-0.959%	9,759,414	+19.005%
2024-01-16	69.1600	69.225000	68.659700	68.800	-1.749%	10,475,733	+17.863%
2024-01-12	70.1850	70.425000	69.900000	70.025	+0.409%	7,062,527	+15.801%
2024-01-11	69.9400	70.020000	69.115000	69.740	-0.043%	7,955,631	+16.275%
2024-01-10	69.5900	69.875400	69.556600	69.770	+0.562%	7,674,172	+16.225%
2024-01-09	69.3700	69.510000	69.250000	69.380	-0.829%	6,206,354	+16.878%
2024-01-08	69.3200	69.960000	69.285000	69.960	+1.098%	7,822,319	+15.909%
2024-01-05	69.0600	69.795000	68.990000	69.200	+0.014%	7,268,598	+17.182%
2024-01-04	69.0100	69.510000	69.010000	69.190	+0.261%	7,027,898	+17.199%
2024-01-03	68.8800	69.200000	68.670000	69.010	-0.819%	7,783,657	+17.505%
2024-01-02	69.6400	69.910000	69.480000	69.580	-1.095%	9,527,327	+16.542%
2023-12-29	70.3900	70.580000	70.175000	70.350	+0.028%	7,727,481	+15.267%
2023-12-28	70.4800	70.655400	70.265000	70.330	-0.199%	8,587,189	+15.299%
2023-12-27	70.1400	70.510000	70.105800	70.470	+0.557%	7,305,522	+15.070%