Dark

AAXJ
iShares MSCI All Country Asia ex Japan ETF
stock NASDAQ ETF

At Close

Sep 24, 2026 3:59:56 PM EDT

117.19USD-0.568%(-0.67)400,768

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 21, 2026 8:24:30 AM EDT

118.40USD+0.458%(+0.54)0

After-hours

Sep 24, 2026 4:01:30 PM EDT

117.21USD+0.017%(+0.02)1,789

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	118.0600	118.0600	116.7700	117.2200	-0.543%	400,768	0.000%
2026-09-23	119.4900	119.4900	117.5600	117.8600	-2.020%	414,008	-0.543%
2026-09-22	119.3700	120.5100	119.3700	120.2900	+0.434%	290,602	-2.552%
2026-09-21	118.9400	119.9580	118.5000	119.7700	+3.037%	289,722	-2.129%
2026-09-18	116.1500	116.7300	115.5250	116.2400	+0.198%	631,857	+0.843%
2026-09-17	115.9500	116.3200	115.7850	116.0100	+1.844%	414,917	+1.043%
2026-09-16	114.9800	115.3500	113.1400	113.9100	+0.035%	954,543	+2.906%
2026-09-15	114.8400	114.8400	113.5650	113.8700	-0.585%	1,072,325	+2.942%
2026-09-14	114.4600	115.3400	114.0200	114.5400	-2.643%	267,753	+2.340%
2026-09-11	117.9400	118.0400	117.4700	117.6500	+1.248%	361,272	-0.365%
2026-09-10	116.7600	117.1200	116.0700	116.2000	-2.337%	329,190	+0.878%
2026-09-09	118.9400	119.8150	118.5850	118.9800	-0.435%	369,008	-1.479%
2026-09-08	119.7200	120.1000	119.3750	119.5000	-0.033%	285,931	-1.908%
2026-09-04	117.9300	119.5900	117.9200	119.5400	+1.997%	498,118	-1.941%
2026-09-03	116.4200	117.2700	115.7400	117.2000	+0.351%	436,110	+0.017%
2026-09-02	116.3900	116.8500	116.1400	116.7900	+0.439%	219,578	+0.368%
2026-09-01	116.8200	117.4250	115.9700	116.2800	-0.411%	481,692	+0.808%
2026-08-31	117.1400	117.3850	116.3900	116.7600	-0.077%	808,043	+0.394%
2026-08-28	117.7100	118.2000	116.5700	116.8500	-0.545%	226,624	+0.317%
2026-08-27	117.4300	117.5950	116.7600	117.4900	+0.651%	354,364	-0.230%
2026-08-26	116.9600	117.2700	116.5700	116.7300	+0.034%	960,912	+0.420%
2026-08-25	116.3200	116.7600	115.6600	116.6900	+2.055%	1,204,227	+0.454%
2026-08-24	115.3600	115.4100	113.7400	114.3400	-1.702%	264,190	+2.519%
2026-08-21	116.9600	117.1200	116.2400	116.3200	+0.579%	214,510	+0.774%
2026-08-20	115.1400	116.0700	114.8700	115.6500	+0.749%	320,923	+1.358%
2026-08-19	115.5400	115.6100	114.2000	114.7900	+1.092%	127,548	+2.117%
2026-08-18	114.7700	115.1800	113.3100	113.5500	-3.090%	342,332	+3.232%
2026-08-17	117.4900	118.3300	117.0150	117.1700	+1.174%	623,330	+0.043%
2026-08-14	116.3800	116.7300	115.5500	115.8100	-0.086%	208,670	+1.218%
2026-08-13	115.4300	116.5100	115.3750	115.9100	+0.355%	946,850	+1.130%
2026-08-12	115.8000	115.8300	115.0050	115.5000	+1.655%	182,055	+1.489%
2026-08-11	113.8300	114.0300	113.1600	113.6200	+0.754%	147,143	+3.168%
2026-08-10	112.9200	113.0900	112.4200	112.7700	-0.669%	250,699	+3.946%
2026-08-07	114.0800	114.0800	112.3600	113.5300	+0.826%	161,457	+3.250%
2026-08-06	111.7300	113.4500	111.4600	112.6000	-0.994%	152,792	+4.103%
2026-08-05	114.2200	114.6300	113.5700	113.7300	-0.403%	367,427	+3.069%
2026-08-04	112.5100	114.6000	112.5100	114.1900	+2.578%	441,635	+2.653%
2026-08-03	110.2900	111.5000	109.5200	111.3200	+0.542%	371,690	+5.300%
2026-07-31	112.8100	112.8100	109.9600	110.7200	+0.801%	753,242	+5.871%
2026-07-30	107.9400	109.9715	107.8000	109.8400	+3.966%	449,137	+6.719%
2026-07-29	106.8700	108.5300	105.0700	105.6500	-2.004%	465,956	+10.951%
2026-07-28	107.3200	108.4600	106.4300	107.8100	-2.142%	497,752	+8.728%
2026-07-27	111.5300	111.5300	108.9500	110.1700	+0.282%	326,146	+6.399%
2026-07-24	111.0100	111.2700	109.7300	109.8600	-2.129%	396,485	+6.699%
2026-07-23	111.9800	113.0300	111.1800	112.2500	-0.452%	258,996	+4.428%
2026-07-22	112.4400	113.2650	112.2701	112.7600	-0.757%	276,587	+3.955%
2026-07-21	113.3100	113.9100	112.6100	113.6200	+3.057%	306,218	+3.168%
2026-07-20	110.7900	111.4000	110.1600	110.2500	+0.401%	590,775	+6.322%
2026-07-17	107.9200	110.9300	107.3200	109.8100	-1.348%	811,478	+6.748%
2026-07-16	112.4600	112.4750	110.8319	111.3100	-2.222%	498,159	+5.309%
2026-07-15	114.6400	114.8900	112.3500	113.8400	-0.088%	609,216	+2.969%
2026-07-14	113.7500	114.2350	112.9500	113.9400	+1.887%	522,707	+2.879%
2026-07-13	113.0000	113.3300	111.7550	111.8300	-3.777%	924,004	+4.820%
2026-07-10	115.5400	116.5750	114.9750	116.2200	-0.060%	1,113,925	+0.860%
2026-07-09	115.9800	116.6700	115.6000	116.2900	+0.937%	618,944	+0.800%
2026-07-08	113.2900	115.3300	113.0400	115.2100	+0.840%	1,085,011	+1.745%
2026-07-07	114.5800	115.1800	113.2350	114.2500	-2.824%	512,245	+2.600%
2026-07-06	117.2600	117.9800	116.9000	117.5700	+3.186%	760,465	-0.298%
2026-07-02	115.8000	116.8100	112.4300	113.9400	-1.657%	567,001	+2.879%
2026-07-01	116.6700	117.4900	115.7900	115.8600	-2.908%	778,124	+1.174%
2026-06-30	117.9300	119.5000	117.7300	119.3300	+1.583%	504,087	-1.768%
2026-06-29	116.5300	117.5000	114.6850	117.4700	+0.522%	329,292	-0.213%
2026-06-26	115.1900	117.7700	115.1700	116.8600	-1.276%	725,390	+0.308%
2026-06-25	120.6200	120.6200	117.2800	118.3700	+0.998%	666,768	-0.972%
2026-06-24	117.2500	117.7600	115.9200	117.2000	+0.411%	711,102	+0.017%
2026-06-23	116.8700	118.6700	116.5500	116.7200	-6.030%	732,529	+0.428%
2026-06-22	124.7100	124.8900	123.8700	124.2100	+0.738%	528,222	-5.628%
2026-06-18	122.0500	123.6000	122.0500	123.3000	+3.579%	328,179	-4.931%
2026-06-17	120.9700	121.5500	118.9000	119.0400	-0.168%	1,126,641	-1.529%
2026-06-16	120.5500	121.2200	119.0100	119.2400	-1.714%	383,659	-1.694%
2026-06-15	120.9700	121.3900	120.4250	121.3200	+3.023%	626,405	-3.379%
2026-06-12	117.3300	118.1500	116.4900	117.7600	+0.461%	427,196	-0.459%
2026-06-11	113.2200	117.3450	113.1400	117.2200	+4.446%	733,942	0.000%
2026-06-10	113.6900	115.2359	112.1400	112.2300	-1.914%	584,005	+4.446%
2026-06-09	116.9200	117.1100	111.2400	114.4200	0.000%	689,115	+2.447%
2026-06-08	114.9300	115.5200	114.0600	114.4200	+2.124%	654,280	+2.447%
2026-06-05	116.0700	116.3200	111.6500	112.0400	-7.090%	986,791	+4.623%
2026-06-04	119.3100	120.8900	118.5100	120.5900	-1.277%	576,897	-2.795%
2026-06-03	123.1200	123.1200	121.3550	122.1500	-1.061%	455,169	-4.036%
2026-06-02	122.6800	123.6800	122.2300	123.4600	+0.965%	678,906	-5.054%
2026-06-01	120.7700	122.8300	120.2800	122.2800	+2.705%	1,705,421	-4.138%
2026-05-29	119.5100	119.9600	118.8550	119.0600	+0.084%	625,035	-1.545%
2026-05-28	117.2400	119.2200	116.7200	118.9600	+0.388%	953,638	-1.463%
2026-05-27	119.1500	119.4500	117.6000	118.5000	+0.051%	394,941	-1.080%
2026-05-26	117.3200	118.6000	117.3200	118.4400	+3.822%	1,959,352	-1.030%
2026-05-22	114.3600	114.8900	113.8900	114.0800	-0.140%	295,049	+2.752%
2026-05-21	113.0300	114.7700	112.7100	114.2400	+0.892%	463,774	+2.609%
2026-05-20	111.6800	113.4600	111.4900	113.2300	+1.643%	1,425,610	+3.524%
2026-05-19	110.3200	112.4100	109.8900	111.4000	-1.136%	1,253,091	+5.224%
2026-05-18	114.0900	114.1700	111.6200	112.6800	-0.089%	443,134	+4.029%
2026-05-15	113.1300	113.6400	112.2600	112.7800	-3.648%	418,753	+3.937%
2026-05-14	116.3000	117.2600	115.9750	117.0500	+0.214%	499,649	+0.145%
2026-05-13	115.2000	116.9775	114.8800	116.8000	+2.690%	223,190	+0.360%
2026-05-12	114.5100	115.0600	112.3100	113.7400	-3.274%	682,990	+3.060%
2026-05-11	117.2100	117.9900	116.9400	117.5900	+0.077%	299,088	-0.315%
2026-05-08	116.2600	117.5700	116.2300	117.5000	+2.112%	1,024,176	-0.238%
2026-05-07	116.7400	116.7600	114.8400	115.0700	-1.134%	1,907,913	+1.868%
2026-05-06	115.0100	116.5000	106.2000	116.3900	+3.384%	797,214	+0.713%
2026-05-05	111.9500	113.0300	111.7450	112.5800	+1.984%	332,765	+4.122%
2026-05-04	110.8700	111.5500	109.8000	110.3900	+0.227%	404,133	+6.187%
2026-05-01	109.6400	111.1400	109.6400	110.1400	+0.246%	221,872	+6.428%
2026-04-30	108.5700	110.1200	107.9900	109.8700	+2.167%	457,954	+6.690%
2026-04-29	108.0500	108.2500	107.1300	107.5400	-0.260%	335,616	+9.001%
2026-04-28	107.4400	108.0300	107.1300	107.8200	-1.073%	223,745	+8.718%
2026-04-27	109.2600	109.4700	108.7600	108.9900	-0.073%	633,893	+7.551%
2026-04-24	108.2100	109.2500	108.1100	109.0700	+2.375%	261,537	+7.472%
2026-04-23	107.2000	107.8200	105.5600	106.5400	-1.734%	396,113	+10.024%
2026-04-22	107.4800	108.4450	107.3800	108.4200	+2.158%	373,843	+8.117%
2026-04-21	107.6900	107.9600	105.9800	106.1300	-1.293%	981,512	+10.449%
2026-04-20	107.3100	107.6800	106.9900	107.5200	-0.527%	226,252	+9.022%
2026-04-17	107.8700	109.2100	107.7500	108.0900	+1.837%	430,747	+8.447%
2026-04-16	106.1200	106.6400	105.4500	106.1400	+0.597%	1,495,952	+10.439%
2026-04-15	105.3200	105.7400	104.8800	105.5100	-0.057%	302,111	+11.098%
2026-04-14	104.4700	105.6500	104.3700	105.5700	+2.079%	643,388	+11.035%
2026-04-13	101.6200	103.5600	101.5900	103.4200	+0.789%	487,803	+13.344%
2026-04-10	103.1000	103.2976	102.3400	102.6100	+0.195%	475,996	+14.238%
2026-04-09	101.4050	102.6800	100.9400	102.4100	-0.360%	1,026,718	+14.461%
2026-04-08	103.4000	103.4900	101.9000	102.7800	+5.394%	1,286,317	+14.049%
2026-04-07	96.9500	97.5950	95.7900	97.5200	+0.484%	608,340	+20.201%
2026-04-06	96.8100	97.5100	96.4400	97.0500	+0.978%	679,682	+20.783%
2026-04-02	94.4600	96.7500	93.9300	96.1100	-1.111%	1,504,343	+21.964%
2026-04-01	96.9600	98.0900	96.7600	97.1900	+0.935%	887,254	+20.609%
2026-03-31	93.3700	96.3600	93.0700	96.2900	+3.549%	2,555,170	+21.736%
2026-03-30	94.4100	94.5000	92.5300	92.9900	-1.074%	2,486,195	+26.057%
2026-03-27	94.5800	94.8900	93.7650	94.0000	-0.529%	1,253,374	+24.702%
2026-03-26	95.8000	96.4000	94.4400	94.5000	-3.246%	1,291,016	+24.042%
2026-03-25	97.8800	98.4500	97.2800	97.6700	+1.045%	4,032,675	+20.016%
2026-03-24	96.1780	97.3650	95.8600	96.6600	-1.658%	2,444,024	+21.270%
2026-03-23	97.9400	99.1200	96.9000	98.2900	+2.706%	2,414,517	+19.259%
2026-03-20	97.7800	98.0200	95.4400	95.7000	-3.489%	1,177,434	+22.487%
2026-03-19	97.2900	99.5400	96.7600	99.1600	+0.192%	1,775,114	+18.213%
2026-03-18	100.4800	100.7100	98.9200	98.9700	-1.845%	972,875	+18.440%
2026-03-17	101.1200	101.3400	100.5100	100.8300	+0.498%	449,019	+16.255%
2026-03-16	99.7900	100.6700	99.7000	100.3300	+2.881%	625,297	+16.834%
2026-03-13	99.0800	99.5800	97.3400	97.5200	-0.061%	1,215,475	+20.201%
2026-03-12	99.3000	99.3600	97.4200	97.5800	-2.963%	824,382	+20.127%
2026-03-11	100.2100	101.0600	99.8500	100.5600	+0.480%	1,322,365	+16.567%
2026-03-10	100.0300	102.1300	99.4800	100.0800	+0.240%	1,322,964	+17.126%
2026-03-09	96.8400	100.1250	96.1200	99.8400	+1.888%	1,596,439	+17.408%
2026-03-06	97.3300	98.7100	96.8200	97.9900	-0.518%	1,491,040	+19.624%
2026-03-05	98.9500	100.0200	97.2100	98.5000	-2.107%	2,730,793	+19.005%
2026-03-04	99.6600	101.5100	99.0800	100.6200	+0.852%	2,920,970	+16.498%
2026-03-03	99.1500	100.4100	96.9900	99.7700	-4.890%	1,564,352	+17.490%
2026-03-02	103.7000	105.4200	103.5900	104.9000	-1.595%	1,327,401	+11.745%
2026-02-27	105.8700	106.6700	105.6100	106.6000	-0.056%	977,289	+9.962%
2026-02-26	107.7400	107.7400	105.7000	106.6600	-0.966%	1,039,247	+9.901%
2026-02-25	107.7100	107.8500	107.1800	107.7000	+1.184%	706,003	+8.839%
2026-02-24	105.9100	106.9100	105.6900	106.4400	+1.584%	934,447	+10.128%
2026-02-23	105.4500	105.7000	104.5700	104.7800	-1.160%	1,938,635	+11.872%
2026-02-20	103.7300	106.0100	103.6400	106.0100	+2.168%	614,600	+10.574%
2026-02-19	103.5500	103.8300	103.1250	103.7600	-0.135%	434,988	+12.972%
2026-02-18	103.7000	104.5000	97.9400	103.9000	+0.464%	337,285	+12.820%
2026-02-17	103.3100	103.8100	102.3400	103.4200	-0.222%	614,675	+13.344%
2026-02-13	103.0300	103.8900	102.1200	103.6500	+0.300%	1,937,725	+13.092%
2026-02-12	104.6600	104.8900	102.8800	103.3400	-1.120%	1,043,643	+13.431%
2026-02-11	103.6800	104.6200	103.0500	104.5100	+1.802%	1,616,532	+12.162%
2026-02-10	102.7900	103.0450	102.3000	102.6600	+0.273%	434,099	+14.183%
2026-02-09	101.6900	102.5800	101.4200	102.3800	+0.659%	570,775	+14.495%
2026-02-06	100.2500	101.7600	100.2200	101.7100	+2.644%	441,707	+15.249%
2026-02-05	99.3100	100.0300	98.6900	99.0900	-0.422%	629,656	+18.296%
2026-02-04	101.3500	101.3500	99.1400	99.5100	-1.260%	919,001	+17.797%
2026-02-03	101.4900	101.5600	99.8300	100.7800	+0.219%	884,956	+16.313%
2026-02-02	99.4300	100.9100	99.3500	100.5600	+0.269%	822,040	+16.567%
2026-01-30	101.4600	101.8800	99.9050	100.2900	-1.926%	1,225,858	+16.881%
2026-01-29	103.0200	103.0500	100.8500	102.2600	-0.409%	549,878	+14.629%
2026-01-28	102.9700	102.9700	102.1250	102.6800	+0.657%	710,432	+14.160%
2026-01-27	101.4000	102.0755	101.3200	102.0100	+1.898%	494,886	+14.910%
2026-01-26	99.8300	100.3800	99.8200	100.1100	-0.030%	547,102	+17.091%
2026-01-23	99.2800	100.2350	99.1000	100.1400	+0.593%	421,687	+17.056%
2026-01-22	99.7200	99.9400	99.2400	99.5500	+0.627%	574,132	+17.750%
2026-01-21	98.6300	99.4800	98.4700	98.9300	+1.415%	616,372	+18.488%
2026-01-20	97.7700	98.3000	97.4500	97.5500	-1.205%	1,219,250	+20.164%
2026-01-16	99.0900	99.1400	98.3300	98.7400	-0.484%	403,519	+18.716%
2026-01-15	99.1800	99.6450	98.9300	99.2200	+0.741%	1,022,800	+18.142%
2026-01-14	98.3400	98.5050	97.9700	98.4900	+0.295%	519,662	+19.017%
2026-01-13	98.6800	98.6800	97.8700	98.2000	-0.768%	668,552	+19.369%
2026-01-12	97.7700	99.0100	97.6100	98.9600	+1.383%	712,554	+18.452%
2026-01-09	97.4000	97.6550	96.8900	97.6100	+0.432%	620,458	+20.090%
2026-01-08	96.8100	97.2650	96.8100	97.1900	+0.010%	1,020,612	+20.609%
2026-01-07	97.5500	97.5950	97.1200	97.1800	-0.715%	636,743	+20.622%
2026-01-06	97.8300	98.0900	97.6200	97.8800	+0.679%	631,841	+19.759%
2026-01-05	96.6600	97.2300	96.3900	97.2200	+1.239%	876,105	+20.572%
2026-01-02	95.2200	96.0700	95.2200	96.0300	+3.125%	506,156	+22.066%
2025-12-31	93.6000	93.6000	93.0400	93.1200	-0.332%	143,357	+25.881%
2025-12-30	93.3000	93.5900	93.3000	93.4300	+0.354%	823,058	+25.463%
2025-12-29	92.8700	93.1300	92.7300	93.1000	-0.172%	270,412	+25.908%
2025-12-26	92.8200	93.2600	92.7300	93.2600	+0.843%	171,308	+25.692%
2025-12-24	92.4200	92.5500	92.3600	92.4800	+0.238%	127,874	+26.752%
2025-12-23	91.7500	92.2800	91.6150	92.2600	+0.435%	593,806	+27.054%
2025-12-22	91.6000	91.9350	91.5900	91.8600	+0.569%	403,073	+27.607%
2025-12-19	90.9700	91.5650	90.9300	91.3400	+1.096%	692,697	+28.334%
2025-12-18	90.5700	90.9600	90.3300	90.3500	+1.108%	253,349	+29.740%
2025-12-17	90.6100	90.6200	89.2950	89.3600	-0.678%	705,424	+31.177%
2025-12-16	89.8800	90.1500	89.5400	89.9700	-1.812%	564,257	+30.288%
2025-12-15	92.4100	92.5000	91.6300	91.6300	-0.272%	1,002,202	+27.928%
2025-12-12	93.1500	93.1800	91.7200	91.8800	-1.342%	493,287	+27.579%
2025-12-11	92.9500	93.2000	92.4300	93.1300	-0.661%	372,201	+25.867%
2025-12-10	92.9900	93.9250	92.8700	93.7500	+1.024%	480,819	+25.035%
2025-12-09	92.5800	92.8750	92.4400	92.8000	-0.322%	202,322	+26.315%
2025-12-08	93.4600	93.4600	92.7800	93.1000	-0.193%	224,146	+25.908%
2025-12-05	93.3000	93.6800	93.1600	93.2800	+1.040%	315,470	+25.665%
2025-12-04	92.6000	92.6000	92.1200	92.3200	-0.184%	382,993	+26.971%
2025-12-03	92.1100	92.5100	91.9800	92.4900	-0.022%	407,342	+26.738%
2025-12-02	92.6900	92.6900	92.1800	92.5100	-0.011%	276,273	+26.711%
2025-12-01	92.3400	92.8200	92.2800	92.5200	-0.151%	453,210	+26.697%
2025-11-28	92.3300	92.7300	92.2400	92.6600	+0.303%	183,444	+26.506%
2025-11-26	92.2900	92.5800	91.9900	92.3800	+0.643%	327,797	+26.889%
2025-11-25	91.5000	91.8700	90.3200	91.7900	+0.229%	601,659	+27.705%
2025-11-24	90.6600	91.6700	90.6600	91.5800	+1.137%	357,382	+27.997%
2025-11-21	89.7400	90.9100	89.2600	90.5500	-0.033%	975,833	+29.453%
2025-11-20	92.8900	92.9700	90.5400	90.5800	-1.383%	627,773	+29.410%
2025-11-19	91.7600	92.3700	91.4300	91.8500	-0.390%	449,780	+27.621%
2025-11-18	92.0000	92.5500	87.9800	92.2100	-0.711%	1,110,114	+27.123%
2025-11-17	93.3200	93.8100	92.5500	92.8700	-1.107%	624,895	+26.219%
2025-11-14	93.2000	94.5100	93.0300	93.9100	+0.011%	528,059	+24.822%
2025-11-13	95.2900	95.2900	93.6400	93.9000	-1.179%	605,244	+24.835%
2025-11-12	95.2800	95.2800	94.7700	95.0200	+0.032%	189,600	+23.364%
2025-11-11	94.8700	95.2250	94.6950	94.9900	-0.021%	763,503	+23.402%
2025-11-10	94.6900	95.0650	94.2800	95.0100	+1.800%	380,425	+23.376%
2025-11-07	92.8550	93.3400	92.0300	93.3300	-0.437%	551,396	+25.597%
2025-11-06	94.5700	94.6450	93.4100	93.7400	-0.846%	574,188	+25.048%
2025-11-05	93.6400	94.7400	93.6400	94.5400	+0.778%	632,559	+23.990%
2025-11-04	93.9750	94.5350	93.7100	93.8100	-1.893%	1,866,754	+24.955%
2025-11-03	95.6400	95.7100	95.0500	95.6200	+0.897%	263,908	+22.589%
2025-10-31	94.8700	94.9150	94.3800	94.7700	-0.158%	353,806	+23.689%
2025-10-30	95.0800	95.3600	94.7700	94.9200	-1.331%	530,658	+23.493%
2025-10-29	96.5100	96.6200	95.6700	96.2000	+0.596%	567,390	+21.850%
2025-10-28	95.1000	95.6800	94.9500	95.6300	-0.104%	978,855	+22.577%
2025-10-27	95.7400	95.7800	95.3850	95.7300	+1.344%	340,857	+22.449%
2025-10-24	94.6300	94.6300	94.3400	94.4600	+0.704%	180,911	+24.095%
2025-10-23	93.2400	93.9500	93.2100	93.8000	+0.871%	268,141	+24.968%
2025-10-22	93.2900	93.8200	92.5668	92.9900	-0.343%	297,280	+26.057%
2025-10-21	93.7600	93.8000	93.3000	93.3100	-0.924%	295,408	+25.624%
2025-10-20	93.5200	94.3350	93.5200	94.1800	+1.389%	701,897	+24.464%
2025-10-17	92.2900	93.0600	92.2150	92.8900	+0.043%	1,065,805	+26.192%
2025-10-16	93.2900	93.5100	92.5900	92.8500	+0.574%	417,448	+26.247%
2025-10-15	92.2900	92.7200	91.7900	92.3200	+1.696%	864,510	+26.971%
2025-10-14	90.2600	91.3700	89.9000	90.7800	-0.992%	1,889,467	+29.125%
2025-10-13	91.6500	91.9900	91.2500	91.6900	+3.022%	472,243	+27.844%
2025-10-10	92.6900	92.8650	88.8200	89.0000	-3.898%	621,645	+31.708%
2025-10-09	93.6500	93.6500	92.4000	92.6100	-0.952%	203,640	+26.574%
2025-10-08	93.0600	93.5200	92.9200	93.5000	+0.581%	139,004	+25.369%
2025-10-07	94.0000	94.1499	92.8800	92.9600	-0.663%	443,111	+26.097%
2025-10-06	93.1500	93.7200	93.1500	93.5800	+0.537%	565,267	+25.262%
2025-10-03	93.2400	93.3700	92.8000	93.0800	+0.215%	664,321	+25.935%
2025-10-02	93.2400	93.2400	92.4900	92.8800	+0.738%	526,977	+26.206%
2025-10-01	91.6800	92.2800	91.6300	92.2000	+1.074%	812,908	+27.137%
2025-09-30	91.2700	91.3850	91.0100	91.2200	+0.308%	862,510	+28.503%
2025-09-29	91.0700	91.3300	90.9200	90.9400	+0.977%	360,933	+28.898%
2025-09-26	89.8900	90.0800	89.4900	90.0600	-0.574%	378,765	+30.158%
2025-09-25	90.4600	90.7300	90.1200	90.5800	-0.341%	320,891	+29.410%
2025-09-24	91.2000	91.2200	90.7100	90.8900	-0.329%	499,264	+28.969%
2025-09-23	91.6400	91.7200	91.1650	91.1900	-0.328%	308,565	+28.545%
2025-09-22	91.3800	91.5700	91.1300	91.4900	+0.417%	237,922	+28.123%
2025-09-19	91.4500	91.4500	91.0600	91.1100	-0.448%	500,466	+28.658%
2025-09-18	91.2100	91.5850	90.9200	91.5200	-0.381%	433,695	+28.081%
2025-09-17	91.9100	92.4500	91.3900	91.8700	+0.393%	300,977	+27.593%
2025-09-16	91.2000	91.5800	90.9800	91.5100	+0.738%	160,364	+28.095%
2025-09-15	90.8200	90.8500	90.5600	90.8400	+0.698%	621,883	+29.040%
2025-09-12	90.4500	90.4500	90.0400	90.2100	-0.144%	670,131	+29.941%
2025-09-11	89.7200	90.4200	89.6900	90.3400	+1.449%	534,760	+29.754%
2025-09-10	89.3200	89.4300	89.0100	89.0500	+0.701%	430,527	+31.634%
2025-09-09	88.2400	88.5600	88.2150	88.4300	+0.706%	534,447	+32.557%
2025-09-08	87.4200	87.8100	87.3650	87.8100	+1.012%	237,012	+33.493%
2025-09-05	87.0200	87.1600	86.4600	86.9300	+1.293%	417,657	+34.844%
2025-09-04	85.7200	85.8500	85.3800	85.8200	-0.464%	569,873	+36.588%
2025-09-03	86.1000	86.3250	85.9700	86.2200	+0.431%	389,144	+35.955%
2025-09-02	85.4000	85.9050	85.1900	85.8500	-0.023%	830,512	+36.540%
2025-08-29	85.8600	85.9600	85.5200	85.8700	-0.521%	247,220	+36.509%
2025-08-28	85.7600	86.3200	85.7600	86.3200	+0.419%	301,319	+35.797%
2025-08-27	85.9100	86.0100	85.4800	85.9600	-0.819%	183,052	+36.366%
2025-08-26	86.8000	86.8950	86.5800	86.6700	-0.184%	405,263	+35.249%
2025-08-25	87.1600	87.3600	86.8300	86.8300	-0.401%	453,761	+34.999%
2025-08-22	86.1700	87.2700	86.0399	87.1800	+1.858%	461,568	+34.457%
2025-08-21	85.4700	85.7100	85.3400	85.5900	-0.070%	258,815	+36.955%
2025-08-20	85.6500	85.7500	85.1700	85.6500	-0.256%	435,599	+36.859%
2025-08-19	86.3700	86.3800	85.7500	85.8700	-0.740%	602,850	+36.509%
2025-08-18	86.4500	86.5100	86.2600	86.5100	+0.652%	224,335	+35.499%
2025-08-15	86.1500	86.2300	85.8700	85.9500	+0.070%	413,419	+36.382%
2025-08-14	86.0600	86.1300	85.6700	85.8900	-1.412%	296,822	+36.477%
2025-08-13	87.0400	87.2600	86.9400	87.1200	+1.420%	425,482	+34.550%
2025-08-12	85.1100	85.9300	85.1100	85.9000	+1.393%	317,152	+36.461%
2025-08-11	84.9900	85.0500	84.6200	84.7200	-0.259%	258,699	+38.362%
2025-08-08	84.7200	84.9950	84.6600	84.9400	-0.118%	716,893	+38.003%
2025-08-07	85.3300	85.4700	84.8500	85.0400	+0.854%	366,766	+37.841%
2025-08-06	84.1000	84.3700	83.8200	84.3200	+0.285%	325,719	+39.018%
2025-08-05	84.3300	84.3900	83.8700	84.0800	+0.334%	360,685	+39.415%
2025-08-04	83.9400	84.0100	83.5900	83.8000	+1.086%	255,759	+39.881%
2025-08-01	83.1200	83.1900	82.5300	82.9000	-0.968%	364,490	+41.399%
2025-07-31	84.2000	84.2000	83.5700	83.7100	-0.723%	2,430,642	+40.031%
2025-07-30	84.6100	84.8300	84.1400	84.3200	-0.800%	327,337	+39.018%
2025-07-29	85.2400	85.3800	84.9550	85.0000	-0.024%	686,965	+37.906%
2025-07-28	85.1700	85.3100	84.9150	85.0200	-0.538%	314,962	+37.873%
2025-07-25	85.2500	85.5000	85.0000	85.4800	-0.268%	327,130	+37.131%
2025-07-24	85.8600	86.0050	85.6700	85.7100	-0.418%	525,772	+36.764%
2025-07-23	85.6800	86.0900	85.5200	86.0700	+1.021%	735,951	+36.191%
2025-07-22	84.9000	85.2450	84.4900	85.2000	+0.047%	415,288	+37.582%
2025-07-21	85.0500	85.5050	84.8800	85.1600	+0.650%	969,416	+37.647%
2025-07-18	85.0200	85.0800	84.5800	84.6100	+0.024%	712,534	+38.542%
2025-07-17	84.1000	84.6700	83.9800	84.5900	+0.547%	219,310	+38.574%
2025-07-16	83.5700	84.1600	83.3200	84.1300	+0.526%	935,012	+39.332%
2025-07-15	83.9700	83.9700	83.5000	83.6900	+0.892%	434,072	+40.065%
2025-07-14	82.8300	82.9800	82.6650	82.9500	+0.278%	183,131	+41.314%
2025-07-11	82.9200	82.9900	82.6650	82.7200	-0.181%	328,726	+41.707%
2025-07-10	82.8300	82.9000	82.4750	82.8700	+0.461%	231,971	+41.450%
2025-07-09	82.7200	82.7200	82.2450	82.4900	-0.145%	243,023	+42.102%
2025-07-08	82.6700	82.7050	82.4400	82.6100	+0.683%	372,722	+41.896%
2025-07-07	82.3000	82.6500	81.9000	82.0500	-1.583%	2,153,994	+42.864%
2025-07-03	83.0900	83.4400	83.0850	83.3700	+0.373%	199,123	+40.602%
2025-07-02	82.3900	83.0700	82.3900	83.0600	+0.326%	703,888	+41.127%
2025-07-01	82.7200	82.9800	82.5900	82.7900	+0.206%	417,070	+41.587%
2025-06-30	82.4000	82.6850	82.0650	82.6200	-0.036%	1,203,353	+41.878%
2025-06-27	82.6500	82.8400	82.3800	82.6500	-0.290%	403,291	+41.827%
2025-06-26	82.8600	83.0700	82.5800	82.8900	+0.400%	495,992	+41.416%
2025-06-25	82.4300	82.6150	82.2850	82.5600	+0.340%	1,079,279	+41.982%
2025-06-24	81.5300	82.3950	81.4300	82.2800	+2.581%	681,112	+42.465%
2025-06-23	79.4600	80.2200	79.3100	80.2100	+0.855%	526,426	+46.141%
2025-06-20	80.3800	80.4350	79.4700	79.5300	-0.749%	1,134,564	+47.391%
2025-06-18	80.2100	80.4300	80.0100	80.1300	-0.062%	250,997	+46.287%
2025-06-17	80.6700	80.7950	80.0900	80.1800	-1.183%	371,200	+46.196%
2025-06-16	81.1100	81.5617	81.0900	81.1400	+0.495%	385,708	+44.466%
2025-06-13	80.4700	81.1100	80.4700	80.7400	-1.561%	738,996	+45.182%
2025-06-12	81.8100	82.0600	81.7000	82.0200	+0.171%	823,396	+42.916%
2025-06-11	81.9600	82.1150	81.7350	81.8800	+0.577%	1,292,549	+43.161%
2025-06-10	81.1400	81.4800	80.9000	81.4100	+0.606%	509,589	+43.987%
2025-06-09	80.7200	81.0600	80.5750	80.9200	+0.885%	290,690	+44.859%
2025-06-06	79.9500	80.2100	79.8400	80.2100	+0.426%	195,317	+46.141%
2025-06-05	80.1700	80.2450	79.6900	79.8700	+0.503%	315,379	+46.763%
2025-06-04	79.2000	79.5600	79.0700	79.4700	+1.468%	391,419	+47.502%
2025-06-03	78.2100	78.4400	78.0922	78.3200	+0.141%	769,698	+49.668%
2025-06-02	77.7100	78.2100	77.5500	78.2100	+0.981%	489,575	+49.879%
2025-05-30	77.7100	77.8100	77.0200	77.4500	-1.300%	363,389	+51.349%
2025-05-29	78.8600	78.8600	78.1800	78.4700	+0.564%	482,118	+49.382%
2025-05-28	78.2900	78.2900	78.0300	78.0300	-0.561%	315,510	+50.224%
2025-05-27	78.3100	78.4900	78.1900	78.4700	-0.178%	424,606	+49.382%
2025-05-23	78.1000	78.7800	78.1000	78.6100	+0.332%	197,521	+49.116%
2025-05-22	78.2300	78.5300	78.1050	78.3500	-0.267%	463,935	+49.611%
2025-05-21	78.9800	79.2790	78.4600	78.5600	-0.064%	300,909	+49.211%
2025-05-20	78.5700	78.6250	78.3600	78.6100	-0.254%	376,956	+49.116%
2025-05-19	78.0500	78.8150	78.0500	78.8100	+0.216%	327,279	+48.737%
2025-05-16	78.5000	78.7100	78.4000	78.6400	-0.076%	198,902	+49.059%
2025-05-15	78.7100	78.7100	78.2500	78.7000	-0.127%	397,199	+48.945%
2025-05-14	78.9900	79.0400	78.6600	78.8000	+0.961%	360,177	+48.756%
2025-05-13	77.6000	78.3200	77.3900	78.0500	-0.051%	450,101	+50.186%
2025-05-12	78.2300	78.2300	77.7200	78.0900	+2.723%	398,847	+50.109%
2025-05-09	76.5200	76.5600	75.9700	76.0200	+0.622%	193,302	+54.196%
2025-05-08	75.9200	76.0200	75.4400	75.5500	-0.304%	777,991	+55.156%
2025-05-07	76.1800	76.1800	75.5470	75.7800	-1.199%	707,094	+54.685%
2025-05-06	76.6100	77.0500	76.5101	76.7000	-0.545%	291,321	+52.829%
2025-05-05	77.1100	77.3600	77.0400	77.1200	+1.181%	234,560	+51.997%
2025-05-02	76.4000	76.5100	75.9900	76.2200	+3.209%	724,209	+53.792%
2025-05-01	74.1200	74.2200	73.8200	73.8500	+0.054%	204,459	+58.727%
2025-04-30	73.4900	73.9400	73.2400	73.8100	+0.504%	762,469	+58.813%
2025-04-29	73.4000	73.6025	73.3000	73.4400	+0.287%	318,337	+59.613%
2025-04-28	73.2000	73.3900	72.8950	73.2300	+0.150%	244,179	+60.071%
2025-04-25	72.8200	73.1400	72.6300	73.1200	-0.314%	386,245	+60.312%
2025-04-24	72.7100	73.4300	72.5800	73.3500	+1.061%	260,266	+59.809%
2025-04-23	73.0700	73.4100	72.5300	72.5800	+1.270%	528,331	+61.505%
2025-04-22	71.3400	72.1100	71.3350	71.6700	+1.559%	615,126	+63.555%
2025-04-21	71.0300	71.1400	70.1100	70.5700	-0.057%	363,094	+66.105%
2025-04-17	70.9800	71.2200	70.5500	70.6100	+0.857%	568,576	+66.010%
2025-04-16	70.4400	70.8000	69.7300	70.0100	-1.464%	328,897	+67.433%
2025-04-15	71.2900	71.4300	71.0100	71.0500	-0.028%	261,277	+64.982%
2025-04-14	71.0500	71.5400	70.6900	71.0700	+0.766%	257,312	+64.936%
2025-04-11	69.4200	70.5300	69.1900	70.5300	+3.538%	738,295	+66.199%
2025-04-10	68.9100	68.9900	67.1300	68.1200	-2.183%	1,649,630	+72.079%
2025-04-09	65.3800	70.0100	64.9100	69.6400	+7.138%	679,659	+68.323%
2025-04-08	67.6800	67.9100	64.3300	65.0000	-1.605%	1,333,088	+80.338%
2025-04-07	65.5900	68.5400	65.2100	66.0600	-4.108%	744,026	+77.445%
2025-04-04	69.8100	70.1800	68.0400	68.8900	-5.345%	964,440	+70.155%