Dark

PICK
iShares MSCI Global Metals & Mining Producers ETF
stock BATS ETF

At Close

Sep 19, 2025 3:59:30 PM EDT

42.54USD+0.556%(+0.24)214,259

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	42.4700	42.6900	42.325000	42.5600	+0.615%	214,259	0.000%
2025-09-18	42.4500	42.5000	42.110000	42.3000	-0.588%	105,395	+0.615%
2025-09-17	42.6800	43.1200	42.249000	42.5500	-0.816%	202,312	+0.024%
2025-09-16	43.0400	43.2175	42.820000	42.9000	-0.279%	88,700	-0.793%
2025-09-15	42.5300	43.0600	42.414100	43.0200	+1.558%	797,957	-1.069%
2025-09-12	42.4900	42.5200	42.160100	42.3600	-0.024%	136,629	+0.472%
2025-09-11	41.8100	42.3900	41.810000	42.3700	+1.680%	88,743	+0.448%
2025-09-10	41.4400	41.8800	41.440000	41.6700	+0.313%	176,325	+2.136%
2025-09-09	42.2300	42.2700	41.530000	41.5400	-0.906%	123,541	+2.455%
2025-09-08	41.8900	41.9700	41.635000	41.9200	+0.263%	106,525	+1.527%
2025-09-05	41.6000	42.1300	41.425000	41.8100	+1.358%	552,694	+1.794%
2025-09-04	41.3700	41.3700	40.890000	41.2500	-0.169%	74,760	+3.176%
2025-09-03	41.1200	41.3800	41.120000	41.3200	+1.250%	198,014	+3.001%
2025-09-02	40.4000	40.8600	40.350000	40.8100	-0.463%	97,443	+4.288%
2025-08-29	41.0500	41.1400	40.918000	41.0000	-0.073%	213,115	+3.805%
2025-08-28	40.9300	41.0400	40.880000	41.0300	+0.539%	114,984	+3.729%
2025-08-27	40.7400	40.8650	40.530900	40.8100	-0.196%	189,180	+4.288%
2025-08-26	40.7500	40.9897	40.741800	40.8900	-0.293%	45,556	+4.084%
2025-08-25	41.2600	41.2600	40.920000	41.0100	-0.097%	122,842	+3.780%
2025-08-22	40.0900	41.1800	40.030000	41.0500	+2.293%	390,026	+3.678%
2025-08-21	39.6900	40.1300	39.690000	40.1300	+0.969%	190,241	+6.055%
2025-08-20	39.9300	39.9300	39.610000	39.7450	-0.513%	562,072	+7.083%
2025-08-19	40.1600	40.2699	39.790000	39.9500	0.000%	268,252	+6.533%
2025-08-18	40.2800	40.2800	39.930000	39.9500	-0.696%	159,053	+6.533%
2025-08-15	40.6700	40.7100	40.210000	40.2300	+0.124%	333,867	+5.792%
2025-08-14	40.2300	40.2300	39.910000	40.1800	-1.592%	106,357	+5.923%
2025-08-13	40.5300	40.8400	40.530000	40.8300	+0.914%	74,905	+4.237%
2025-08-12	40.0200	40.4700	39.920000	40.4600	+1.863%	397,930	+5.190%
2025-08-11	39.9500	39.9500	39.550000	39.7200	-0.050%	420,319	+7.150%
2025-08-08	39.5300	39.8900	39.440000	39.7400	+1.507%	373,714	+7.096%
2025-08-07	39.3200	39.3700	38.838600	39.1500	+1.320%	259,441	+8.710%
2025-08-06	38.8600	38.9200	38.630000	38.6400	+0.052%	66,773	+10.145%
2025-08-05	38.5700	38.7150	38.420000	38.6200	+0.338%	448,472	+10.202%
2025-08-04	38.3900	38.5250	38.390000	38.4900	+0.865%	371,000	+10.574%
2025-08-01	38.0500	38.2700	37.930000	38.1600	-0.573%	326,713	+11.530%
2025-07-31	38.0900	38.4200	37.885000	38.3800	-0.518%	600,768	+10.891%
2025-07-30	39.1100	39.3800	38.420000	38.5800	-2.280%	1,080,127	+10.316%
2025-07-29	39.5300	39.5900	39.240000	39.4800	-0.404%	137,394	+7.801%
2025-07-28	39.8700	39.8700	39.390000	39.6400	-1.735%	185,280	+7.366%
2025-07-25	40.4700	40.4700	40.140000	40.3400	-0.982%	491,838	+5.503%
2025-07-24	41.2100	41.2100	40.730000	40.7400	-1.618%	248,438	+4.467%
2025-07-23	41.3100	41.5060	41.260000	41.4100	+0.607%	293,007	+2.777%
2025-07-22	40.8900	41.2000	40.630000	41.1600	+2.286%	400,719	+3.401%
2025-07-21	39.9600	40.5200	39.930000	40.2400	+2.653%	498,450	+5.765%
2025-07-18	39.3400	39.3599	39.130000	39.2000	+0.230%	338,224	+8.571%
2025-07-17	38.6700	39.1400	38.670000	39.1100	+0.592%	53,020	+8.821%
2025-07-16	38.8100	38.8800	38.424000	38.8800	+0.621%	78,230	+9.465%
2025-07-15	39.2700	39.3400	38.530100	38.6400	-1.729%	126,919	+10.145%
2025-07-14	39.4600	39.4600	39.140000	39.3200	-0.682%	153,318	+8.240%
2025-07-11	39.4200	39.5900	39.180000	39.5900	+0.228%	124,914	+7.502%
2025-07-10	39.2000	39.6262	39.200000	39.5000	+2.411%	366,948	+7.747%
2025-07-09	38.8000	38.8250	38.400000	38.5700	-0.618%	212,583	+10.345%
2025-07-08	38.7000	39.3900	38.549100	38.8100	+1.015%	326,349	+9.662%
2025-07-07	38.8100	38.8100	38.280000	38.4200	-1.814%	192,119	+10.776%
2025-07-03	39.3100	39.3250	39.030000	39.1300	-0.026%	89,343	+8.766%
2025-07-02	38.2200	39.1800	38.220000	39.1400	+3.217%	475,468	+8.738%
2025-07-01	37.6000	38.0500	37.600000	37.9200	+0.851%	274,698	+12.236%
2025-06-30	37.6800	37.7500	37.440100	37.6000	-0.582%	506,409	+13.191%
2025-06-27	37.8500	37.8500	37.540000	37.8200	-0.158%	410,604	+12.533%
2025-06-26	37.2300	37.9446	37.210000	37.8800	+4.037%	605,647	+12.355%
2025-06-25	36.3600	36.4800	36.210000	36.4100	-0.519%	85,343	+16.891%
2025-06-24	36.3700	36.6800	36.370000	36.6000	+1.245%	94,504	+16.284%
2025-06-23	35.5100	36.1646	35.510000	36.1500	+1.261%	280,490	+17.732%
2025-06-20	36.3900	36.3900	35.677791	35.7000	-2.352%	195,958	+19.216%
2025-06-18	36.6700	36.7800	36.470000	36.5600	+0.027%	95,814	+16.411%
2025-06-17	36.9600	36.9600	36.480100	36.5500	-1.522%	111,772	+16.443%
2025-06-16	37.0700	37.4400	37.070000	37.1150	-0.868%	735,990	+14.671%
2025-06-13	37.1200	37.6200	37.120000	37.4400	-1.188%	272,034	+13.675%
2025-06-12	37.7300	37.9800	37.600000	37.8900	-0.132%	510,761	+12.325%
2025-06-11	38.3300	38.3300	37.890000	37.9400	-0.785%	964,828	+12.177%
2025-06-10	38.2500	38.3100	38.020000	38.2400	+0.315%	713,384	+11.297%
2025-06-09	37.9400	38.2500	37.787100	38.1200	+0.980%	202,190	+11.647%
2025-06-06	38.0800	38.2819	37.646400	37.7500	+0.186%	187,555	+12.742%
2025-06-05	37.8400	38.1000	37.550000	37.6800	+0.911%	1,033,630	+12.951%
2025-06-04	37.1400	37.4515	37.140000	37.3400	+1.220%	70,720	+13.980%
2025-06-03	36.7300	36.9900	36.422000	36.8900	-0.593%	432,583	+15.370%
2025-06-02	37.1000	37.2255	36.905000	37.1100	+0.733%	343,966	+14.686%
2025-05-30	36.8800	36.8800	36.320000	36.8400	-0.365%	408,124	+15.527%
2025-05-29	36.9100	37.0250	36.700000	36.9750	+0.476%	288,131	+15.105%
2025-05-28	36.9900	36.9900	36.625000	36.8000	-1.022%	372,443	+15.652%
2025-05-27	37.0800	37.2000	37.000100	37.1800	+0.650%	256,931	+14.470%
2025-05-23	36.3200	37.0700	36.320000	36.9400	+1.178%	148,324	+15.214%
2025-05-22	36.6500	36.6500	36.350000	36.5100	-0.191%	183,008	+16.571%
2025-05-21	36.7900	37.1200	36.580000	36.5800	-0.760%	192,325	+16.348%
2025-05-20	36.7100	36.9523	36.710000	36.8600	0.000%	53,187	+15.464%
2025-05-19	36.3200	36.9450	36.320000	36.8600	0.000%	87,835	+15.464%
2025-05-16	36.7400	36.9600	36.370000	36.8600	-0.298%	450,357	+15.464%
2025-05-15	36.9300	37.0600	36.640000	36.9700	+0.108%	65,760	+15.120%
2025-05-14	37.0100	37.1400	36.870000	36.9300	-0.405%	381,360	+15.245%
2025-05-13	36.9200	37.2000	36.750000	37.0800	+1.063%	142,088	+14.779%
2025-05-12	36.8000	37.1250	36.530100	36.6900	+2.860%	166,897	+15.999%
2025-05-09	35.7000	35.8500	35.550000	35.6700	+0.564%	63,347	+19.316%
2025-05-08	35.5000	35.6900	35.340000	35.4700	-0.253%	316,330	+19.989%
2025-05-07	35.9350	35.9350	35.390000	35.5600	-1.332%	125,774	+19.685%
2025-05-06	35.7700	36.1200	35.770000	36.0400	+0.530%	303,469	+18.091%
2025-05-05	36.0000	36.1015	35.850000	35.8500	-0.555%	103,360	+18.717%
2025-05-02	36.1500	36.2000	35.650600	36.0500	+2.212%	288,477	+18.058%
2025-05-01	35.5500	35.5500	35.065000	35.2700	+0.313%	134,330	+20.669%
2025-04-30	34.8900	35.3600	34.593600	35.1600	-2.034%	594,285	+21.047%
2025-04-29	36.0150	36.1100	35.730000	35.8900	+0.084%	478,892	+18.585%
2025-04-28	35.6800	35.9678	35.600000	35.8600	+0.252%	72,652	+18.684%
2025-04-25	35.6100	35.7850	35.410100	35.7700	-0.914%	76,727	+18.982%
2025-04-24	35.3300	36.1200	35.330000	36.1000	+2.615%	133,849	+17.895%
2025-04-23	35.2700	35.8275	35.040000	35.1800	+1.471%	82,399	+20.978%
2025-04-22	34.2900	34.8400	34.210100	34.6700	+1.941%	53,791	+22.757%
2025-04-21	34.0000	34.1799	33.560100	34.0100	+0.029%	228,206	+25.140%
2025-04-17	33.8700	34.3269	33.836700	34.0000	+0.920%	67,255	+25.176%
2025-04-16	33.8000	34.0638	33.470000	33.6900	-0.443%	114,579	+26.328%
2025-04-15	33.8100	34.1400	33.745500	33.8400	-0.353%	117,537	+25.768%
2025-04-14	33.9700	34.2400	33.570000	33.9600	+1.494%	346,398	+25.324%
2025-04-11	32.5100	33.6700	32.510000	33.4600	+3.978%	214,182	+27.197%
2025-04-10	32.4300	32.5900	31.430000	32.1800	-2.514%	253,313	+32.256%
2025-04-09	30.3500	33.3500	30.180000	33.0100	+9.196%	467,744	+28.931%
2025-04-08	32.0700	32.2700	29.960000	30.2300	-2.797%	691,731	+40.787%
2025-04-07	30.3100	32.3000	30.130000	31.1000	-0.384%	1,269,697	+36.849%
2025-04-04	32.1200	32.2950	30.760000	31.2200	-8.338%	737,661	+36.323%
2025-04-03	34.9500	34.9500	34.010000	34.0600	-5.494%	316,845	+24.956%
2025-04-02	35.8800	36.1000	35.630000	36.0400	-0.359%	289,360	+18.091%
2025-04-01	36.0900	36.2324	35.730000	36.1700	+0.808%	309,289	+17.667%
2025-03-31	35.7500	36.0300	35.210000	35.8800	-1.456%	411,454	+18.618%
2025-03-28	37.1500	37.3300	36.400000	36.4100	-2.517%	92,299	+16.891%
2025-03-27	37.4200	37.5000	37.110000	37.3500	-0.665%	83,566	+13.949%
2025-03-26	38.1300	38.1300	37.520000	37.6000	-1.235%	102,682	+13.191%
2025-03-25	37.8600	38.1900	37.860000	38.0700	+0.981%	208,757	+11.794%
2025-03-24	37.7000	38.0300	37.540000	37.7000	+1.072%	272,722	+12.891%
2025-03-21	37.3000	37.3034	36.985000	37.3000	-1.687%	239,701	+14.102%
2025-03-20	37.8800	38.1000	37.630000	37.9400	-1.069%	214,486	+12.177%
2025-03-19	37.9900	38.5500	37.990000	38.3500	+0.366%	146,007	+10.978%
2025-03-18	38.1000	38.3200	37.890000	38.2100	+0.500%	254,562	+11.384%
2025-03-17	37.8700	38.0700	37.625000	38.0200	+0.849%	802,684	+11.941%
2025-03-14	37.1800	37.7000	37.180000	37.7000	+2.837%	166,932	+12.891%
2025-03-13	36.4200	36.9400	36.340000	36.6600	+0.301%	244,242	+16.094%
2025-03-12	36.8500	36.8500	36.350000	36.5500	-0.544%	91,708	+16.443%
2025-03-11	36.3700	36.9200	36.219300	36.7500	+1.604%	167,527	+15.810%
2025-03-10	36.6600	36.8900	35.840000	36.1700	-3.263%	342,350	+17.667%
2025-03-07	36.9600	37.4650	36.780000	37.3900	+0.538%	310,315	+13.827%
2025-03-06	37.3200	37.6200	37.066400	37.1900	-0.188%	198,468	+14.439%
2025-03-05	36.2800	37.3000	36.280000	37.2600	+4.634%	219,808	+14.224%
2025-03-04	35.6700	36.0950	35.000100	35.6100	-0.308%	305,988	+19.517%
2025-03-03	36.4900	36.8000	35.570000	35.7200	-0.474%	487,033	+19.149%
2025-02-28	35.6100	35.8900	35.410000	35.8900	-0.306%	187,692	+18.585%
2025-02-27	36.4700	36.5500	36.000000	36.0000	-1.316%	202,501	+18.222%
2025-02-26	36.4300	36.8150	36.390000	36.4800	+0.110%	290,441	+16.667%
2025-02-25	36.6300	36.6300	36.121000	36.4400	-0.492%	147,879	+16.795%
2025-02-24	36.8000	36.9200	36.530000	36.6200	-0.611%	178,896	+16.221%
2025-02-21	37.8100	37.8100	36.780000	36.8450	-2.268%	331,596	+15.511%
2025-02-20	37.4700	37.8800	37.430100	37.7000	+1.892%	127,101	+12.891%
2025-02-19	37.2800	37.2800	36.817500	37.0000	-1.870%	219,615	+15.027%
2025-02-18	37.5200	37.7300	37.380000	37.7050	+0.869%	251,976	+12.876%
2025-02-14	37.7500	37.9000	37.350100	37.3800	-0.426%	402,464	+13.858%
2025-02-13	36.6800	37.5600	36.680000	37.5400	+2.428%	228,990	+13.372%
2025-02-12	36.3000	36.8600	36.300000	36.6500	+0.383%	230,271	+16.126%
2025-02-11	36.7900	36.7900	36.390000	36.5100	-1.749%	990,445	+16.571%
2025-02-10	37.0000	37.2500	37.000000	37.1600	+1.116%	464,652	+14.532%
2025-02-07	37.2000	37.3500	36.740000	36.7500	+0.136%	394,855	+15.810%
2025-02-06	36.5800	36.9300	36.520000	36.7000	+1.325%	380,343	+15.967%
2025-02-05	36.0200	36.2700	35.960000	36.2200	+0.611%	476,805	+17.504%
2025-02-04	35.3500	36.0100	35.350000	36.0000	+2.244%	241,278	+18.222%
2025-02-03	35.0000	35.4800	34.660100	35.2100	-0.733%	809,980	+20.875%
2025-01-31	36.0500	36.1000	35.420000	35.4700	-1.527%	203,121	+19.989%
2025-01-30	36.0000	36.1500	35.790000	36.0200	+1.408%	180,919	+18.157%
2025-01-29	35.5200	35.5200	35.520000	35.5200	+0.481%	0	+19.820%
2025-01-28	35.7700	35.7700	35.256000	35.3500	-1.312%	123,497	+20.396%
2025-01-27	35.9500	35.9500	35.680000	35.8200	-1.431%	178,082	+18.816%
2025-01-24	36.3900	36.6800	36.320000	36.3400	+0.553%	173,275	+17.116%
2025-01-23	35.9300	36.1800	35.720000	36.1400	+0.194%	244,799	+17.764%
2025-01-22	36.6000	36.6250	36.020000	36.0700	-1.770%	148,847	+17.993%
2025-01-21	36.6100	36.8858	36.570000	36.7200	+1.129%	110,048	+15.904%
2025-01-17	35.9500	36.6900	35.950000	36.3100	+1.255%	221,434	+17.213%
2025-01-16	35.9300	36.0500	35.750000	35.8600	-0.111%	495,822	+18.684%
2025-01-15	35.8600	36.2300	35.715000	35.9000	+1.155%	350,422	+18.552%
2025-01-14	35.4100	35.5900	35.250000	35.4900	+0.910%	198,262	+19.921%
2025-01-13	34.7500	35.2245	34.600000	35.1700	+0.687%	256,639	+21.012%
2025-01-10	35.2000	35.3500	34.820000	34.9300	-0.767%	140,716	+21.844%
2025-01-08	35.0900	35.2000	34.820000	35.2000	+0.228%	172,598	+20.909%
2025-01-07	35.5900	35.5900	35.070000	35.1200	-0.819%	388,503	+21.185%
2025-01-06	35.4600	35.7200	35.340000	35.4100	+0.854%	382,115	+20.192%
2025-01-03	35.1400	35.2300	34.820000	35.1100	-0.114%	185,240	+21.219%
2025-01-02	35.1400	35.5000	34.960000	35.1500	+0.457%	123,325	+21.081%
2024-12-31	34.8600	35.1700	34.850000	34.9900	+0.373%	211,214	+21.635%
2024-12-30	35.0000	35.0800	34.780000	34.8600	-1.134%	372,608	+22.088%
2024-12-27	35.2100	35.4650	35.140100	35.2600	-0.816%	149,204	+20.703%
2024-12-26	35.2600	35.5850	35.260000	35.5500	+0.339%	160,996	+19.719%
2024-12-24	35.3400	35.4600	35.220000	35.4300	+0.170%	176,388	+20.124%
2024-12-23	35.1000	35.4400	34.980000	35.3700	+0.227%	213,349	+20.328%
2024-12-20	34.9800	35.4700	34.790000	35.2900	+0.857%	259,235	+20.601%
2024-12-19	35.5600	35.5600	34.950000	34.9900	-0.597%	214,198	+21.635%
2024-12-18	36.3600	36.5200	35.160100	35.2000	-3.851%	275,516	+20.909%
2024-12-17	36.6300	36.7100	36.360000	36.6100	-2.451%	296,485	+16.252%
2024-12-16	37.9800	37.9800	37.460000	37.5300	-1.237%	157,673	+13.403%
2024-12-13	38.4100	38.4200	37.970000	38.0000	-1.809%	571,011	+12.000%
2024-12-12	38.9900	39.1500	38.690000	38.7000	-2.124%	613,872	+9.974%
2024-12-11	39.5200	39.6800	39.340100	39.5400	-0.252%	168,058	+7.638%
2024-12-10	39.7800	39.9049	39.490000	39.6400	-0.502%	51,243	+7.366%
2024-12-09	39.8400	40.5300	39.820000	39.8400	+2.575%	423,296	+6.827%
2024-12-06	39.5000	39.5000	38.730000	38.8400	-1.396%	258,331	+9.578%
2024-12-05	39.4700	39.7200	39.290000	39.3900	-0.203%	302,204	+8.048%
2024-12-04	39.7100	39.9599	39.395000	39.4700	-1.102%	143,782	+7.829%
2024-12-03	40.0000	40.1150	39.750000	39.9100	+0.732%	106,444	+6.640%
2024-12-02	39.6500	39.7400	39.411100	39.6200	-0.227%	76,025	+7.420%
2024-11-29	39.1800	39.7250	39.180000	39.7100	+1.327%	131,032	+7.177%
2024-11-27	38.9200	39.3450	38.920000	39.1900	+0.901%	220,495	+8.599%
2024-11-26	39.2300	39.3250	38.720000	38.8400	-1.496%	476,694	+9.578%
2024-11-25	39.3800	39.5700	39.262900	39.4300	+0.331%	95,017	+7.938%
2024-11-22	39.0500	39.3900	39.050000	39.3000	+0.025%	133,682	+8.295%
2024-11-21	39.2100	39.3817	39.020000	39.2900	0.000%	138,673	+8.323%
2024-11-20	39.0500	39.3050	38.985000	39.2900	+0.255%	68,424	+8.323%
2024-11-19	38.7100	39.3029	38.670000	39.1900	+0.077%	247,451	+8.599%
2024-11-18	38.6500	39.2200	38.650000	39.1600	+2.112%	100,451	+8.682%
2024-11-15	38.5200	38.8200	38.350000	38.3500	-0.260%	95,899	+10.978%
2024-11-14	38.4300	38.6800	38.340000	38.4500	-0.156%	164,540	+10.689%
2024-11-13	39.0700	39.0800	38.510000	38.5100	-1.534%	297,785	+10.517%
2024-11-12	39.4300	39.5400	38.880000	39.1100	-2.590%	649,118	+8.821%
2024-11-11	40.6000	40.6000	40.129900	40.1500	-2.025%	153,744	+6.002%
2024-11-08	41.3300	41.4600	40.700000	40.9800	-4.118%	326,482	+3.856%
2024-11-07	42.2700	42.7600	42.270000	42.7400	+3.038%	149,037	-0.421%
2024-11-06	40.8400	41.5499	40.510000	41.4800	+0.533%	157,543	+2.604%
2024-11-05	40.8900	41.4200	40.890000	41.2600	+1.401%	127,934	+3.151%
2024-11-04	40.6500	40.9700	40.580000	40.6900	+0.246%	431,566	+4.596%
2024-11-01	40.4600	40.8100	40.380000	40.5900	+1.121%	276,205	+4.853%
2024-10-31	40.3900	40.5200	39.910000	40.1400	-1.449%	192,130	+6.029%
2024-10-30	40.8700	40.9800	40.555000	40.7300	-1.117%	94,697	+4.493%
2024-10-29	41.3100	41.5100	41.180000	41.1900	-0.242%	275,981	+3.326%
2024-10-28	40.9300	41.4800	40.650000	41.2900	+1.574%	286,324	+3.076%
2024-10-25	40.6400	41.1800	40.630000	40.6500	-0.098%	117,084	+4.699%
2024-10-24	40.6400	40.7400	40.311000	40.6900	+0.420%	158,165	+4.596%
2024-10-23	40.7000	40.7000	40.240000	40.5200	-1.387%	128,148	+5.035%
2024-10-22	41.0600	41.3000	40.890000	41.0900	+0.073%	88,566	+3.578%
2024-10-21	41.3800	41.6002	40.990000	41.0600	-1.036%	223,037	+3.653%
2024-10-18	41.5500	41.7050	41.490000	41.4900	+0.802%	296,255	+2.579%
2024-10-17	41.3500	41.3500	40.950000	41.1600	-0.915%	120,067	+3.401%
2024-10-16	41.3700	41.6600	41.370000	41.5400	+0.727%	220,149	+2.455%
2024-10-15	41.5600	41.5600	41.150000	41.2400	-1.810%	148,167	+3.201%
2024-10-14	41.5100	42.1200	41.500000	42.0000	-0.332%	57,969	+1.333%
2024-10-11	41.9000	42.2300	41.840000	42.1400	+0.886%	129,496	+0.997%
2024-10-10	41.3800	41.9000	41.380000	41.7700	+0.821%	125,351	+1.891%
2024-10-09	41.2600	41.7000	41.075000	41.4300	-0.504%	265,342	+2.727%
2024-10-08	42.0900	42.0900	41.410000	41.6400	-3.522%	197,889	+2.209%
2024-10-07	43.0800	43.2000	42.760100	43.1600	-0.208%	63,791	-1.390%
2024-10-04	42.9900	43.3000	42.933900	43.2500	+1.193%	87,015	-1.595%
2024-10-03	42.8300	43.0500	42.690000	42.7400	-2.197%	257,748	-0.421%
2024-10-02	43.6600	43.9996	43.492000	43.7000	+0.529%	182,199	-2.609%
2024-10-01	43.2900	43.6550	42.965000	43.4700	+0.602%	243,621	-2.093%
2024-09-30	43.6500	43.6500	43.020000	43.2100	-0.254%	317,334	-1.504%
2024-09-27	43.5100	43.7500	43.040000	43.3200	+0.347%	269,864	-1.754%
2024-09-26	42.7100	43.2494	42.710000	43.1700	+4.376%	290,449	-1.413%
2024-09-25	41.6300	41.7650	41.230000	41.3600	-0.433%	444,226	+2.901%
2024-09-24	41.0000	41.5500	41.000000	41.5400	+4.767%	209,894	+2.455%
2024-09-23	39.4700	39.7100	39.320000	39.6500	+0.788%	122,876	+7.339%
2024-09-20	39.6000	39.6000	39.070000	39.3400	-1.255%	175,737	+8.185%
2024-09-19	39.7700	39.8850	39.559400	39.8400	+3.373%	102,546	+6.827%
2024-09-18	38.6700	39.2733	38.422800	38.5400	+0.078%	135,601	+10.431%
2024-09-17	38.5000	38.8400	38.320000	38.5100	-0.181%	927,133	+10.517%
2024-09-16	38.4400	38.6800	38.345000	38.5800	+0.916%	269,267	+10.316%
2024-09-13	38.2000	38.4500	37.710000	38.2300	+1.621%	126,513	+11.326%
2024-09-12	37.2600	37.7200	37.160000	37.6200	+1.868%	404,016	+13.131%
2024-09-11	36.6400	36.9800	36.050100	36.9300	+1.764%	219,698	+15.245%
2024-09-10	36.3400	36.3713	36.000000	36.2900	-0.766%	130,688	+17.277%
2024-09-09	36.7400	36.7699	36.533100	36.5700	+0.550%	164,597	+16.380%
2024-09-06	36.9800	37.0000	36.210000	36.3700	-2.047%	324,019	+17.020%
2024-09-05	37.3300	37.4500	37.080300	37.1300	0.000%	221,212	+14.624%
2024-09-04	37.0800	37.5439	37.030000	37.1300	-0.349%	470,983	+14.624%
2024-09-03	38.0900	38.2400	37.200000	37.2600	-4.852%	236,783	+14.224%
2024-08-30	39.0100	39.2600	38.870000	39.1600	+0.179%	332,317	+8.682%
2024-08-29	39.0000	39.3200	38.940000	39.0900	+0.463%	487,410	+8.877%
2024-08-28	39.0600	39.0950	38.715000	38.9100	-2.138%	278,340	+9.381%
2024-08-27	39.6200	39.8550	39.550000	39.7600	+0.328%	669,314	+7.042%
2024-08-26	39.9400	39.9600	39.570000	39.6300	+0.507%	95,326	+7.393%
2024-08-23	38.8900	39.5000	38.875000	39.4300	+1.939%	138,404	+7.938%
2024-08-22	39.0300	39.2300	38.640000	38.6800	-1.603%	135,871	+10.031%
2024-08-21	39.0000	39.3168	39.000000	39.3100	+1.919%	237,815	+8.268%
2024-08-20	38.9500	38.9500	38.470000	38.5700	-0.695%	186,053	+10.345%
2024-08-19	38.6600	38.9550	38.605000	38.8400	+1.199%	168,009	+9.578%
2024-08-16	38.0700	38.3800	38.070000	38.3800	+0.788%	299,794	+10.891%
2024-08-15	37.7900	38.3200	37.790000	38.0800	+1.737%	109,908	+11.765%
2024-08-14	37.6000	37.6950	37.340000	37.4300	-1.370%	103,812	+13.706%
2024-08-13	37.7500	38.0450	37.624700	37.9500	+0.503%	105,596	+12.148%
2024-08-12	37.8000	38.0300	37.730000	37.7600	-0.238%	72,074	+12.712%
2024-08-09	37.9300	37.9600	37.600000	37.8500	+0.478%	87,470	+12.444%
2024-08-08	37.2900	37.8300	37.090000	37.6700	+1.783%	190,254	+12.981%
2024-08-07	37.6700	37.9900	37.010000	37.0100	-0.591%	602,641	+14.996%
2024-08-06	36.8900	37.6046	36.800000	37.2300	+0.432%	288,773	+14.316%
2024-08-05	36.3400	37.3700	36.110000	37.0700	-3.110%	153,531	+14.810%
2024-08-02	38.5300	38.5300	37.880000	38.2600	-1.443%	221,100	+11.239%
2024-08-01	39.8400	40.0000	38.578900	38.8200	-3.433%	104,868	+9.634%
2024-07-31	39.7200	40.4500	39.720000	40.2000	+2.919%	264,316	+5.871%
2024-07-30	39.1000	39.3200	38.923800	39.0600	-1.039%	204,616	+8.961%
2024-07-29	39.7200	39.7200	39.320000	39.4700	-1.152%	88,851	+7.829%
2024-07-26	39.7200	39.9499	39.500000	39.9300	+1.629%	111,942	+6.587%
2024-07-25	38.9200	39.5560	38.800000	39.2900	+0.847%	227,046	+8.323%
2024-07-24	39.4400	39.7400	38.940000	38.9600	-1.417%	945,154	+9.240%
2024-07-23	39.3700	39.5850	39.155000	39.5200	-1.126%	202,614	+7.692%
2024-07-22	39.8700	40.0445	39.750000	39.9700	+0.175%	157,283	+6.480%
2024-07-19	39.9000	40.1800	39.740000	39.9000	-0.820%	1,050,811	+6.667%
2024-07-18	41.1400	41.3800	40.110000	40.2300	-2.544%	1,362,646	+5.792%
2024-07-17	41.6500	41.8600	41.280000	41.2800	-1.386%	252,687	+3.101%
2024-07-16	41.6100	41.8899	41.360000	41.8600	-0.806%	124,836	+1.672%
2024-07-15	42.1900	42.4799	42.070000	42.2000	-0.683%	65,457	+0.853%
2024-07-12	42.2100	42.6619	42.210000	42.4900	+1.070%	114,969	+0.165%
2024-07-11	42.0100	42.1980	41.850000	42.0400	+0.598%	117,884	+1.237%
2024-07-10	41.7000	41.8600	41.540000	41.7900	+0.553%	376,719	+1.843%
2024-07-09	41.5800	41.8107	41.520000	41.5600	-0.264%	106,439	+2.406%
2024-07-08	41.8900	42.0000	41.560000	41.6700	-1.279%	91,503	+2.136%
2024-07-05	42.2100	42.8800	41.960100	42.2100	+0.095%	100,432	+0.829%
2024-07-03	41.5400	42.3400	41.500000	42.1700	+2.829%	133,641	+0.925%
2024-07-02	40.6800	41.1100	40.640000	41.0100	+0.098%	96,752	+3.780%
2024-07-01	41.0200	41.4299	40.906000	40.9700	+0.343%	59,195	+3.881%
2024-06-28	40.7400	41.0341	40.670000	40.8300	+0.765%	161,754	+4.237%
2024-06-27	40.9700	41.0600	40.520000	40.5200	-0.564%	121,296	+5.035%
2024-06-26	40.6000	40.8650	40.600000	40.7500	-0.196%	74,426	+4.442%
2024-06-25	41.0900	41.0900	40.640000	40.8300	-0.463%	101,053	+4.237%
2024-06-24	40.8100	41.3300	40.810000	41.0200	+0.564%	59,998	+3.754%
2024-06-21	40.6800	40.9300	40.605000	40.7900	-0.899%	50,516	+4.339%
2024-06-20	40.8200	41.3328	40.634200	41.1600	+1.329%	128,334	+3.401%
2024-06-18	40.1800	40.7000	40.180000	40.6200	+0.272%	1,300,794	+4.776%
2024-06-17	40.5400	40.6100	40.070000	40.5100	-0.442%	229,713	+5.060%
2024-06-14	40.3700	40.8350	40.216000	40.6900	-0.367%	171,754	+4.596%
2024-06-13	40.8100	41.0600	40.630000	40.8400	-0.512%	127,854	+4.212%
2024-06-12	41.7700	41.9600	41.015000	41.0500	-0.049%	721,524	+3.678%
2024-06-11	41.1300	41.2000	40.800000	41.0700	-2.977%	85,224	+3.628%
2024-06-10	42.1200	42.4300	42.070000	42.3300	+0.308%	123,563	+0.543%
2024-06-07	42.7300	42.7300	42.100000	42.2000	-1.997%	139,744	+0.853%
2024-06-06	42.6500	43.1200	42.580000	43.0600	+1.056%	280,828	-1.161%
2024-06-05	42.3000	42.6200	42.120000	42.6100	+0.876%	851,784	-0.117%
2024-06-04	42.7500	42.8600	42.090000	42.2400	-3.496%	362,853	+0.758%
2024-06-03	43.9100	44.0000	43.470000	43.7700	-0.816%	450,143	-2.764%
2024-05-31	44.1300	44.1700	43.450000	44.1300	+0.938%	194,293	-3.558%
2024-05-30	43.2200	43.9200	43.080000	43.7200	+0.046%	94,909	-2.653%
2024-05-29	43.9200	44.2600	43.660000	43.7000	-2.270%	1,205,748	-2.609%
2024-05-28	44.9000	45.1250	44.550000	44.7150	+0.641%	1,038,941	-4.819%
2024-05-24	44.4900	44.5913	44.223500	44.4300	+0.966%	140,624	-4.209%
2024-05-23	44.5800	44.6600	43.810000	44.0050	-0.945%	236,060	-3.284%
2024-05-22	45.2300	45.2700	44.180000	44.4250	-3.592%	275,925	-4.198%
2024-05-21	46.2100	46.4000	45.780000	46.0800	-0.087%	371,898	-7.639%
2024-05-20	46.0900	46.2500	45.730000	46.1200	+0.348%	246,725	-7.719%
2024-05-17	44.9900	46.0000	44.990000	45.9600	+2.704%	1,142,978	-7.398%
2024-05-16	44.6300	45.0400	44.540000	44.7500	+0.045%	780,265	-4.894%
2024-05-15	44.9800	44.9800	44.190000	44.7300	+0.472%	402,152	-4.851%
2024-05-14	44.4000	44.5700	44.125000	44.5200	+1.343%	406,306	-4.403%
2024-05-13	43.9600	44.1300	43.870000	43.9300	-0.068%	109,238	-3.119%
2024-05-10	44.1100	44.2300	43.846900	43.9600	+0.457%	126,575	-3.185%
2024-05-09	43.2500	43.8440	43.250000	43.7600	+1.296%	59,358	-2.742%
2024-05-08	42.9600	43.4499	42.850000	43.2000	-1.415%	155,136	-1.481%
2024-05-07	43.9900	43.9900	43.650100	43.8200	-0.182%	100,397	-2.875%
2024-05-06	43.9800	44.0200	43.745000	43.9000	+0.943%	151,984	-3.052%
2024-05-03	43.3900	43.5600	43.130000	43.4900	+1.588%	88,677	-2.138%
2024-05-02	42.5200	43.0300	42.520000	42.8100	+0.919%	767,060	-0.584%
2024-05-01	42.7100	43.1100	42.331000	42.4200	-0.586%	69,339	+0.330%
2024-04-30	43.2500	43.6400	42.630000	42.6700	-2.691%	703,054	-0.258%
2024-04-29	43.4500	43.8500	43.170000	43.8500	+1.294%	157,298	-2.942%
2024-04-26	43.1400	43.4300	42.791700	43.2900	+1.501%	351,137	-1.686%
2024-04-25	41.9400	42.7000	41.780000	42.6500	+0.637%	274,745	-0.211%
2024-04-24	42.1200	42.4800	42.040000	42.3800	+0.617%	128,609	+0.425%
2024-04-23	42.1900	42.2900	41.780000	42.1200	-1.243%	110,376	+1.045%
2024-04-22	42.5900	42.8599	42.240000	42.6500	-0.304%	364,798	-0.211%
2024-04-19	42.7000	43.1050	42.650000	42.7800	-0.210%	166,974	-0.514%
2024-04-18	42.9200	43.1899	42.668700	42.8700	+0.164%	73,774	-0.723%
2024-04-17	43.2800	43.5000	42.770000	42.8000	+0.801%	1,088,876	-0.561%
2024-04-16	42.7200	42.7200	41.920000	42.4600	-1.370%	1,219,165	+0.236%
2024-04-15	43.6800	43.7899	42.920000	43.0500	+0.396%	179,295	-1.138%
2024-04-12	43.8800	43.9556	42.810000	42.8800	-1.335%	78,949	-0.746%
2024-04-11	43.6300	43.8799	43.050100	43.4600	-0.092%	130,262	-2.071%
2024-04-10	43.5900	43.8400	43.290000	43.5000	-1.338%	188,453	-2.161%
2024-04-09	43.8400	44.2515	43.682000	44.0900	+1.543%	1,024,161	-3.470%
2024-04-08	43.0800	43.4986	43.080000	43.4200	+1.877%	370,573	-1.981%
2024-04-05	42.5300	42.7100	42.310000	42.6200	+0.318%	82,458	-0.141%
2024-04-04	43.3000	43.4900	42.355000	42.4850	-0.620%	1,259,571	+0.177%
2024-04-03	42.0200	42.7900	42.020000	42.7500	+1.207%	480,394	-0.444%
2024-04-02	42.0000	42.2900	42.000000	42.2400	+0.884%	292,114	+0.758%
2024-04-01	41.7500	42.0656	41.529800	41.8700	+0.408%	143,125	+1.648%