Dark

ACWX
iShares MSCI ACWI ex US ETF
stock NASDAQ ETF

At Close

Jul 28, 2026 3:59:43 PM EDT

73.96USD-0.638%(-0.47)2,593,820

73.94Bid 73.99Ask 0.05Spread

Pre-market

0.00USD-100.000%(-74.10)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

74.43USD+0.060%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	73.5000	74.230000	73.420000	73.9600	-0.631%	2,593,820	0.000%
2026-07-27	74.9200	74.920000	73.932846	74.4300	+0.445%	2,697,357	-0.631%
2026-07-24	74.4300	74.680000	73.995000	74.1000	-0.283%	1,381,316	-0.189%
2026-07-23	74.2000	74.635000	73.925000	74.3100	-0.999%	2,360,881	-0.471%
2026-07-22	75.0500	75.280000	75.000000	75.0600	-0.027%	1,528,283	-1.465%
2026-07-21	74.7800	75.175000	74.400000	75.0800	+1.817%	1,260,876	-1.492%
2026-07-20	74.3500	74.430000	73.650000	73.7400	-0.365%	3,967,598	+0.298%
2026-07-17	73.4000	74.275000	73.200000	74.0100	-0.764%	1,856,316	-0.068%
2026-07-16	74.6900	74.930000	74.340000	74.5800	-1.127%	862,709	-0.831%
2026-07-15	75.5300	75.565000	74.720000	75.4300	+0.373%	953,983	-1.949%
2026-07-14	75.3300	75.540000	75.085000	75.1500	+1.076%	797,443	-1.583%
2026-07-13	74.8700	74.935000	74.230000	74.3500	-1.835%	1,039,123	-0.525%
2026-07-10	75.5800	75.860000	75.140000	75.7400	+0.358%	1,055,989	-2.350%
2026-07-09	75.2900	75.645000	75.150000	75.4700	+0.734%	896,286	-2.001%
2026-07-08	74.5000	74.960000	74.000000	74.9200	-0.293%	1,374,853	-1.281%
2026-07-07	75.6550	75.840000	74.900000	75.1400	-1.688%	1,271,672	-1.570%
2026-07-06	75.9500	76.470000	75.950000	76.4300	+1.595%	1,203,777	-3.232%
2026-07-02	75.7400	76.200000	74.610000	75.2300	+0.320%	2,674,919	-1.688%
2026-07-01	75.1300	75.485000	74.950000	74.9900	-1.472%	4,083,806	-1.374%
2026-06-30	75.5000	76.110000	75.405000	76.1100	+0.821%	2,562,572	-2.825%
2026-06-29	75.1700	75.510000	74.390000	75.4900	+0.640%	1,459,239	-2.027%
2026-06-26	74.7200	75.380000	74.560000	75.0100	-0.728%	788,918	-1.400%
2026-06-25	75.8200	76.160000	75.120000	75.5600	+0.922%	1,074,983	-2.118%
2026-06-24	75.0100	75.110000	74.460000	74.8700	-0.080%	1,344,082	-1.215%
2026-06-23	74.9700	75.600000	74.701700	74.9300	-3.166%	1,321,884	-1.295%
2026-06-22	77.4300	77.570000	77.230000	77.3800	+0.363%	1,116,166	-4.420%
2026-06-18	77.0900	77.265000	76.900000	77.1000	+1.407%	1,315,991	-4.073%
2026-06-17	77.1500	77.480000	75.970000	76.0300	-0.510%	6,508,059	-2.723%
2026-06-16	76.8900	77.080000	76.365000	76.4200	-0.482%	2,114,646	-3.219%
2026-06-15	77.0700	77.150000	76.685000	76.7900	+0.432%	1,440,117	-3.685%
2026-06-12	76.2200	76.720000	75.760000	76.4600	+0.420%	1,563,670	-3.270%
2026-06-11	74.3800	76.240000	74.180000	76.1400	+3.409%	1,842,409	-2.863%
2026-06-10	74.2500	74.857637	73.590000	73.6300	-1.472%	1,299,155	+0.448%
2026-06-09	75.6800	75.920000	73.280000	74.7300	+0.107%	1,619,290	-1.030%
2026-06-08	74.7900	75.160000	74.510000	74.6500	+0.988%	1,343,622	-0.924%
2026-06-05	75.7500	75.750000	73.700500	73.9200	-3.875%	1,595,191	+0.054%
2026-06-04	76.4800	77.015000	76.350000	76.9000	+0.222%	1,445,426	-3.823%
2026-06-03	77.3200	77.330000	76.655000	76.7300	-1.057%	1,107,070	-3.610%
2026-06-02	77.1000	77.585000	77.080000	77.5500	+0.793%	1,056,629	-4.629%
2026-06-01	76.4989	77.250000	76.220000	76.9400	+0.575%	3,631,378	-3.873%
2026-05-29	76.8300	76.980000	76.440000	76.5000	+0.065%	1,633,550	-3.320%
2026-05-28	75.7000	76.645000	75.640000	76.4500	+0.144%	2,526,458	-3.257%
2026-05-27	76.6500	76.690000	76.080000	76.3400	-0.313%	1,726,824	-3.118%
2026-05-26	76.5100	76.640000	76.250000	76.5800	+1.984%	1,575,614	-3.421%
2026-05-22	75.3600	75.530000	75.020000	75.0900	-0.279%	1,049,013	-1.505%
2026-05-21	74.3800	75.525000	74.200000	75.3000	+0.628%	1,639,453	-1.780%
2026-05-20	73.6900	74.925000	73.610000	74.8300	+1.810%	2,919,981	-1.163%
2026-05-19	73.2700	73.985000	73.130000	73.5000	-0.823%	1,434,763	+0.626%
2026-05-18	74.3700	74.400000	73.500000	74.1100	+0.570%	1,660,810	-0.202%
2026-05-15	73.9500	74.010000	73.490000	73.6900	-2.281%	981,536	+0.366%
2026-05-14	75.4000	75.600000	75.190000	75.4100	-0.053%	820,939	-1.923%
2026-05-13	74.9000	75.530000	74.745000	75.4500	+1.018%	716,566	-1.975%
2026-05-12	74.6700	74.920100	74.040000	74.6900	-1.321%	1,042,448	-0.977%
2026-05-11	75.7900	75.885000	75.580000	75.6900	-0.132%	1,497,622	-2.286%
2026-05-08	75.5600	75.820000	75.410000	75.7900	+1.351%	1,259,680	-2.415%
2026-05-07	76.0800	76.080000	74.750000	74.7800	-1.592%	1,975,656	-1.097%
2026-05-06	75.6800	76.085000	75.468000	75.9900	+2.745%	1,343,903	-2.671%
2026-05-05	73.7200	74.115000	73.530000	73.9600	+1.440%	1,142,450	0.000%
2026-05-04	73.3900	73.715000	72.730000	72.9100	-1.005%	3,956,694	+1.440%
2026-05-01	73.6600	74.190000	73.600000	73.6500	+0.027%	2,822,905	+0.421%
2026-04-30	72.9500	73.800000	72.735000	73.6300	+2.150%	3,673,536	+0.448%
2026-04-29	72.5000	72.500000	71.790000	72.0800	-0.798%	1,865,882	+2.608%
2026-04-28	72.7000	72.859800	72.320000	72.6600	-0.724%	1,168,254	+1.789%
2026-04-27	73.3700	73.560000	73.075000	73.1900	-0.164%	1,316,866	+1.052%
2026-04-24	73.1000	73.405000	72.810100	73.3100	+1.034%	1,341,891	+0.887%
2026-04-23	73.0000	73.255000	71.830000	72.5600	-1.091%	3,417,592	+1.929%
2026-04-22	73.3700	73.490000	73.120100	73.3600	+0.825%	1,171,374	+0.818%
2026-04-21	73.9200	73.975000	72.660000	72.7600	-1.927%	1,878,907	+1.649%
2026-04-20	73.9900	74.190000	73.700000	74.1900	-0.376%	2,492,937	-0.310%
2026-04-17	74.5800	75.077000	74.360000	74.4700	+1.375%	1,916,382	-0.685%
2026-04-16	73.7500	73.750000	73.255000	73.4600	-0.041%	1,604,226	+0.681%
2026-04-15	73.4800	73.560000	73.245000	73.4900	-0.177%	1,504,704	+0.640%
2026-04-14	73.2300	73.690000	73.128000	73.6200	+1.154%	1,553,523	+0.462%
2026-04-13	71.7500	72.815000	71.640000	72.7800	+0.678%	4,827,468	+1.621%
2026-04-10	72.5600	72.655000	72.055000	72.2900	+0.250%	1,314,143	+2.310%
2026-04-09	71.5700	72.355000	71.300000	72.1100	-0.208%	2,879,459	+2.566%
2026-04-08	72.5700	72.580000	71.740000	72.2600	+4.226%	4,869,655	+2.353%
2026-04-07	68.9500	69.400000	68.245000	69.3300	+0.043%	4,618,094	+6.678%
2026-04-06	69.0000	69.435000	68.995000	69.3000	+0.537%	2,537,468	+6.724%
2026-04-02	67.7600	69.230000	67.670000	68.9300	-0.663%	3,456,257	+7.297%
2026-04-01	69.3000	69.865000	69.090000	69.3900	+1.344%	12,046,227	+6.586%
2026-03-31	66.9800	68.520000	66.870000	68.4700	+3.289%	4,218,681	+8.018%
2026-03-30	66.8700	66.986700	65.985000	66.2900	-0.060%	1,850,116	+11.570%
2026-03-27	66.7000	67.025000	66.120000	66.3300	-0.718%	1,316,964	+11.503%
2026-03-26	67.4900	68.040000	66.810000	66.8100	-2.481%	2,053,220	+10.702%
2026-03-25	68.5000	68.825000	68.100000	68.5100	+1.496%	2,134,507	+7.955%
2026-03-24	67.0000	67.880000	66.800000	67.5000	-0.779%	2,914,739	+9.570%
2026-03-23	67.5900	68.790000	67.380000	68.0300	+2.501%	3,193,910	+8.717%
2026-03-20	67.8800	68.130000	66.050000	66.3700	-3.053%	2,241,340	+11.436%
2026-03-19	67.2600	68.800000	67.160000	68.4600	-0.190%	6,513,232	+8.034%
2026-03-18	69.4500	69.651500	68.560000	68.5900	-1.902%	2,487,956	+7.829%
2026-03-17	70.1700	70.310000	69.795000	69.9200	+0.416%	2,100,440	+5.778%
2026-03-16	69.2600	69.830000	69.175600	69.6300	+2.097%	3,502,747	+6.219%
2026-03-13	69.2100	69.515000	68.070000	68.2000	-0.886%	6,056,316	+8.446%
2026-03-12	69.5300	69.560000	68.555000	68.8100	-2.008%	11,062,887	+7.484%
2026-03-11	70.1200	70.520000	69.750000	70.2200	-0.100%	2,236,869	+5.326%
2026-03-10	70.5000	71.440000	70.070000	70.2900	+0.285%	3,758,789	+5.221%
2026-03-09	68.3300	70.290000	67.805000	70.0900	+1.140%	4,018,567	+5.521%
2026-03-06	68.7300	69.635000	68.500000	69.3000	-0.830%	3,043,414	+6.724%
2026-03-05	70.2500	70.740000	69.150000	69.8800	-2.156%	2,277,632	+5.839%
2026-03-04	70.9800	71.595000	70.655000	71.4200	+1.119%	4,591,603	+3.556%
2026-03-03	69.8100	70.960000	68.840000	70.6300	-3.485%	6,205,042	+4.715%
2026-03-02	72.6900	73.490000	72.510100	73.1800	-1.706%	3,255,447	+1.066%
2026-02-27	74.4000	74.760000	74.270000	74.4500	-0.241%	2,263,351	-0.658%
2026-02-26	74.7500	74.820000	74.010000	74.6300	-0.281%	4,263,810	-0.898%
2026-02-25	74.6600	74.920000	74.490000	74.8400	+1.012%	1,506,909	-1.176%
2026-02-24	73.7400	74.265000	73.610000	74.0900	+0.597%	2,046,426	-0.175%
2026-02-23	73.9000	74.170000	73.425000	73.6500	-0.634%	2,428,619	+0.421%
2026-02-20	73.1700	74.120000	73.100000	74.1200	+1.229%	2,468,454	-0.216%
2026-02-19	72.8800	73.220000	72.680000	73.2200	-0.177%	1,842,988	+1.011%
2026-02-18	73.2900	73.739900	73.145000	73.3500	+0.342%	2,244,819	+0.832%
2026-02-17	72.7300	73.245000	72.305000	73.1000	-0.205%	2,505,522	+1.176%
2026-02-13	72.9200	73.351600	72.460000	73.2500	+0.342%	2,442,944	+0.969%
2026-02-12	73.9600	74.015000	72.830000	73.0000	-1.030%	2,572,738	+1.315%
2026-02-11	73.6550	73.865000	73.135000	73.7600	+0.820%	3,170,701	+0.271%
2026-02-10	73.3500	73.365000	73.105000	73.1600	+0.288%	1,856,225	+1.093%
2026-02-09	72.3300	73.035000	72.260000	72.9500	+1.249%	2,665,402	+1.385%
2026-02-06	71.4000	72.070000	71.370000	72.0500	+2.344%	1,690,196	+2.651%
2026-02-05	70.5900	71.010000	70.300000	70.4000	-1.124%	1,888,968	+5.057%
2026-02-04	71.8700	72.020000	70.879000	71.2000	-0.196%	2,612,468	+3.876%
2026-02-03	71.4200	71.553500	70.750000	71.3400	+0.168%	2,222,591	+3.673%
2026-02-02	70.6700	71.290100	70.660000	71.2200	+0.622%	3,546,938	+3.847%
2026-01-30	71.5400	71.610000	70.490000	70.7800	-1.599%	2,838,642	+4.493%
2026-01-29	72.2600	72.330000	71.020000	71.9300	+0.307%	3,637,670	+2.822%
2026-01-28	71.7500	71.890000	71.346108	71.7100	-0.361%	2,986,775	+3.138%
2026-01-27	71.5200	72.050000	71.520000	71.9700	+1.609%	3,105,471	+2.765%
2026-01-26	70.9000	71.070000	70.795000	70.8300	+0.368%	2,522,224	+4.419%
2026-01-23	70.0000	70.620000	69.885000	70.5700	+0.599%	2,720,850	+4.804%
2026-01-22	70.1500	70.300000	69.965000	70.1500	+0.588%	4,580,559	+5.431%
2026-01-21	69.4800	70.020000	69.155000	69.7400	+1.029%	6,706,152	+6.051%
2026-01-20	69.1400	69.500000	68.910000	69.0300	-1.231%	3,151,405	+7.142%
2026-01-16	69.9600	69.960000	69.600000	69.8900	-0.057%	3,266,098	+5.823%
2026-01-15	69.9100	70.135000	69.825000	69.9300	+0.244%	8,885,193	+5.763%
2026-01-14	69.7300	69.760000	69.470000	69.7600	+0.432%	2,800,065	+6.021%
2026-01-13	69.7500	69.750000	69.300000	69.4600	-0.516%	1,974,792	+6.479%
2026-01-12	69.5300	69.855000	69.470000	69.8200	+0.823%	2,841,029	+5.930%
2026-01-09	68.9200	69.300000	68.885300	69.2500	+0.727%	2,818,391	+6.801%
2026-01-08	68.5500	68.760000	68.467500	68.7500	0.000%	2,193,545	+7.578%
2026-01-07	69.0000	69.000000	68.690000	68.7500	-0.564%	2,657,594	+7.578%
2026-01-06	69.1400	69.255000	69.020000	69.1400	+0.377%	1,975,367	+6.971%
2026-01-05	68.4000	68.915000	68.310000	68.8800	+1.101%	3,598,740	+7.375%
2026-01-02	68.0100	68.130000	67.760000	68.1300	+1.490%	3,503,203	+8.557%
2025-12-31	67.4200	67.420000	67.100000	67.1300	-0.445%	4,284,537	+10.174%
2025-12-30	67.4850	67.620000	67.400000	67.4300	+0.223%	2,545,274	+9.684%
2025-12-29	67.2400	67.360000	67.110000	67.2800	-0.311%	1,673,607	+9.929%
2025-12-26	67.4200	67.490000	67.310000	67.4900	+0.357%	1,102,767	+9.587%
2025-12-24	67.2600	67.315000	67.160000	67.2500	+0.089%	890,014	+9.978%
2025-12-23	67.0900	67.230000	66.950000	67.1900	+0.674%	1,165,281	+10.076%
2025-12-22	66.7000	66.805000	66.560000	66.7400	+0.391%	1,437,153	+10.818%
2025-12-19	66.3700	66.680000	66.323500	66.4800	+0.758%	2,135,633	+11.252%
2025-12-18	66.0500	66.309900	65.850000	65.9800	+0.902%	2,212,264	+12.095%
2025-12-17	65.9800	66.020000	65.390000	65.3900	-0.804%	1,961,745	+13.106%
2025-12-16	66.0600	66.150000	65.700000	65.9200	-2.138%	1,600,915	+12.197%
2025-12-15	67.6900	67.700000	67.245000	67.3600	+0.298%	1,874,484	+9.798%
2025-12-12	67.7200	67.735000	66.900000	67.1600	-0.710%	1,633,131	+10.125%
2025-12-11	67.4300	67.710000	67.290000	67.6400	+0.311%	1,289,251	+9.344%
2025-12-10	66.6850	67.540000	66.685000	67.4300	+1.125%	1,259,611	+9.684%
2025-12-09	66.8000	66.885000	66.650000	66.6800	-0.105%	815,721	+10.918%
2025-12-08	67.0300	67.030000	66.619800	66.7500	-0.329%	1,595,755	+10.801%
2025-12-05	67.1500	67.295000	66.900000	66.9700	+0.224%	1,950,818	+10.438%
2025-12-04	66.9200	66.950000	66.675000	66.8200	+0.315%	1,167,339	+10.685%
2025-12-03	66.3300	66.630000	66.315000	66.6100	+0.392%	1,280,018	+11.034%
2025-12-02	66.4500	66.450000	66.135000	66.3500	+0.166%	1,137,294	+11.469%
2025-12-01	66.2800	66.480000	66.180000	66.2400	-0.376%	1,157,287	+11.655%
2025-11-28	66.2500	66.510000	66.132500	66.4900	+0.362%	1,067,118	+11.235%
2025-11-26	65.8300	66.355000	65.830000	66.2500	+1.022%	1,360,678	+11.638%
2025-11-25	65.1900	65.595000	64.910000	65.5800	+0.908%	925,146	+12.778%
2025-11-24	64.6700	65.065000	64.590000	64.9900	+0.433%	1,200,896	+13.802%
2025-11-21	64.3100	64.905000	64.010000	64.7100	+0.999%	1,908,143	+14.295%
2025-11-20	65.5500	65.560000	64.070000	64.0700	-1.370%	1,539,784	+15.436%
2025-11-19	65.0700	65.317000	64.676800	64.9600	-0.276%	1,393,601	+13.855%
2025-11-18	65.0400	65.385800	64.730000	65.1400	-0.913%	1,575,704	+13.540%
2025-11-17	66.1400	66.355000	65.520000	65.7400	-1.232%	924,877	+12.504%
2025-11-14	66.1600	66.795000	66.070000	66.5600	-0.135%	1,550,234	+11.118%
2025-11-13	67.3200	67.430000	66.560000	66.6500	-1.186%	826,626	+10.968%
2025-11-12	67.2800	67.500000	67.270000	67.4500	+0.477%	1,023,624	+9.652%
2025-11-11	66.9700	67.230000	66.890000	67.1300	+0.494%	595,729	+10.174%
2025-11-10	66.5500	66.820000	66.310000	66.8000	+1.335%	1,036,694	+10.719%
2025-11-07	65.3800	65.935000	65.195000	65.9200	+0.167%	1,031,649	+12.197%
2025-11-06	66.1600	66.210000	65.640000	65.8100	-0.394%	890,617	+12.384%
2025-11-05	65.6400	66.209900	65.640000	66.0700	+0.716%	1,457,463	+11.942%
2025-11-04	65.6700	66.005800	65.570000	65.6000	-1.353%	515,903	+12.744%
2025-11-03	66.5700	66.570000	66.210000	66.5000	+0.226%	833,859	+11.218%
2025-10-31	66.4300	66.430000	66.073500	66.3500	-0.211%	1,573,362	+11.469%
2025-10-30	66.4000	66.725000	66.340000	66.4900	-0.583%	1,035,213	+11.235%
2025-10-29	67.3400	67.449900	66.580000	66.8800	-0.313%	1,474,895	+10.586%
2025-10-28	66.9200	67.209200	66.830000	67.0900	+0.060%	1,188,485	+10.240%
2025-10-27	67.0400	67.066900	66.875000	67.0500	+0.766%	981,771	+10.306%
2025-10-24	66.5400	66.645000	66.460000	66.5400	+0.377%	822,464	+11.151%
2025-10-23	66.0200	66.400000	66.020000	66.2900	+0.561%	563,949	+11.570%
2025-10-22	66.0200	66.160000	65.600000	65.9200	-0.061%	652,999	+12.197%
2025-10-21	66.2100	66.220000	65.950000	65.9600	-0.887%	534,421	+12.129%
2025-10-20	66.2900	66.610000	66.240000	66.5500	+1.002%	1,032,548	+11.134%
2025-10-17	65.6000	65.976101	65.510000	65.8900	+0.046%	868,909	+12.248%
2025-10-16	65.9900	66.235000	65.660000	65.8600	+0.458%	1,788,400	+12.299%
2025-10-15	65.5500	65.760000	65.180000	65.5600	+0.800%	790,982	+12.813%
2025-10-14	64.3900	65.275000	64.290000	65.0400	+0.108%	838,418	+13.715%
2025-10-13	64.6370	65.100000	64.637000	64.9700	+1.547%	1,018,002	+13.837%
2025-10-10	65.5000	65.530000	63.920000	63.9800	-2.425%	1,188,964	+15.599%
2025-10-09	66.2100	66.210000	65.390000	65.5700	-0.892%	721,724	+12.795%
2025-10-08	65.9800	66.175000	65.960000	66.1600	+0.471%	510,153	+11.790%
2025-10-07	66.3200	66.320000	65.820000	65.8500	-0.783%	806,264	+12.316%
2025-10-06	66.3300	66.505000	66.280000	66.3700	+0.302%	759,418	+11.436%
2025-10-03	66.0200	66.310000	65.990000	66.1700	+0.685%	867,177	+11.773%
2025-10-02	65.8400	65.930000	65.410000	65.7200	+0.275%	825,163	+12.538%
2025-10-01	65.3700	65.596900	65.110000	65.5400	+0.815%	839,769	+12.847%
2025-09-30	64.8000	65.075000	64.690000	65.0100	+0.386%	1,984,458	+13.767%
2025-09-29	64.7900	64.845000	64.630000	64.7600	+0.575%	718,655	+14.206%
2025-09-26	64.1400	64.395000	64.100000	64.3900	+0.452%	793,584	+14.863%
2025-09-25	64.0700	64.200000	63.870000	64.1000	-0.651%	1,051,786	+15.382%
2025-09-24	64.7300	64.805000	64.455000	64.5200	-0.524%	1,224,652	+14.631%
2025-09-23	65.2400	65.240000	64.802800	64.8600	-0.077%	980,343	+14.030%
2025-09-22	64.7900	64.966200	64.580000	64.9100	+0.371%	1,261,849	+13.942%
2025-09-19	64.6800	64.785000	64.560000	64.6700	-0.278%	831,933	+14.365%
2025-09-18	64.7000	64.930000	64.490000	64.8500	+0.108%	757,398	+14.048%
2025-09-17	64.9000	65.259700	64.460000	64.7800	-0.077%	945,113	+14.171%
2025-09-16	64.9400	64.940000	64.575000	64.8300	+0.031%	612,796	+14.083%
2025-09-15	64.6800	64.810000	64.550000	64.8100	+0.793%	1,394,704	+14.118%
2025-09-12	64.4200	64.420000	64.185000	64.3000	-0.310%	803,584	+15.023%
2025-09-11	64.1900	64.525000	64.110000	64.5000	+1.161%	1,084,088	+14.667%
2025-09-10	63.9700	64.020000	63.700000	63.7600	+0.189%	1,611,018	+15.997%
2025-09-09	63.6800	63.775000	63.540000	63.6400	-0.110%	3,749,879	+16.216%
2025-09-08	63.5800	63.720000	63.390000	63.7100	+0.951%	1,016,430	+16.089%
2025-09-05	63.3700	63.470000	62.890000	63.1100	+0.606%	1,308,260	+17.192%
2025-09-04	62.4900	62.740000	62.396200	62.7300	+0.448%	439,469	+17.902%
2025-09-03	62.4100	62.540000	62.290000	62.4500	+0.193%	1,415,255	+18.431%
2025-09-02	62.0000	62.355000	61.885000	62.3300	-0.653%	1,098,751	+18.659%
2025-08-29	62.7600	62.810000	62.579900	62.7400	-0.476%	697,901	+17.883%
2025-08-28	62.9900	63.086500	62.865000	63.0400	+0.382%	383,609	+17.322%
2025-08-27	62.5700	62.820000	62.390000	62.8000	-0.270%	445,597	+17.771%
2025-08-26	62.9500	63.029500	62.855000	62.9700	-0.095%	772,656	+17.453%
2025-08-25	63.5300	63.575000	63.030000	63.0300	-1.021%	699,711	+17.341%
2025-08-22	62.9800	63.770000	62.900900	63.6800	+1.595%	699,320	+16.143%
2025-08-21	62.7000	62.765000	62.540000	62.6800	-0.350%	791,081	+17.996%
2025-08-20	62.8800	62.960000	62.700000	62.9000	+0.127%	597,399	+17.583%
2025-08-19	63.0500	63.110000	62.752500	62.8200	-0.286%	556,313	+17.733%
2025-08-18	62.9500	63.000000	62.790000	63.0000	+0.079%	771,460	+17.397%
2025-08-15	63.0300	63.030000	62.850000	62.9500	+0.495%	905,967	+17.490%
2025-08-14	62.5800	62.700000	62.452800	62.6400	-0.477%	648,190	+18.072%
2025-08-13	62.8200	62.965000	62.790000	62.9400	+0.720%	743,365	+17.509%
2025-08-12	62.1400	62.495000	61.970000	62.4900	+1.231%	449,307	+18.355%
2025-08-11	61.7800	61.870000	61.670000	61.7300	-0.371%	454,588	+19.812%
2025-08-08	61.8900	62.040000	61.797800	61.9600	+0.308%	780,511	+19.367%
2025-08-07	61.9600	61.960000	61.504600	61.7700	+0.783%	914,791	+19.734%
2025-08-06	61.2000	61.339900	61.080000	61.2900	+0.657%	813,748	+20.672%
2025-08-05	60.9100	60.990000	60.680000	60.8900	+0.197%	639,095	+21.465%
2025-08-04	60.6100	60.790000	60.590000	60.7700	+1.266%	634,118	+21.705%
2025-08-01	60.1000	60.100000	59.670000	60.0100	-0.415%	1,483,445	+23.246%
2025-07-31	60.5700	60.616500	60.160000	60.2600	-0.921%	1,078,286	+22.735%
2025-07-30	61.1100	61.200000	60.610000	60.8200	-0.686%	977,205	+21.605%
2025-07-29	61.3100	61.380000	61.160000	61.2400	-0.114%	686,921	+20.771%
2025-07-28	61.6000	61.625000	61.195000	61.3100	-1.256%	1,235,633	+20.633%
2025-07-25	61.8800	62.110000	61.720000	62.0900	-0.161%	837,397	+19.117%
2025-07-24	62.3250	62.450000	62.180000	62.1900	-0.687%	625,083	+18.926%
2025-07-23	62.0800	62.630000	62.070000	62.6200	+1.921%	1,088,924	+18.109%
2025-07-22	61.2300	61.479900	61.040000	61.4400	+0.376%	568,141	+20.378%
2025-07-21	61.1300	61.485000	61.070000	61.2100	+0.575%	533,413	+20.830%
2025-07-18	61.2900	61.290000	60.830000	60.8600	-0.246%	730,066	+21.525%
2025-07-17	60.7100	61.038000	60.640000	61.0100	+0.312%	1,106,961	+21.226%
2025-07-16	60.5400	60.825000	60.320000	60.8200	+0.512%	991,300	+21.605%
2025-07-15	61.1000	61.100000	60.484700	60.5100	-0.559%	677,915	+22.228%
2025-07-14	60.7600	60.886300	60.560000	60.8500	+0.115%	541,724	+21.545%
2025-07-11	61.0500	61.050000	60.700100	60.7800	-0.751%	1,277,737	+21.685%
2025-07-10	61.1500	61.270000	60.970000	61.2400	+0.098%	441,211	+20.771%
2025-07-09	61.1400	61.210000	60.920000	61.1800	+0.460%	958,778	+20.889%
2025-07-08	60.7000	60.980000	60.650000	60.9000	+0.561%	825,004	+21.445%
2025-07-07	60.9400	60.940000	60.390000	60.5600	-1.127%	1,799,359	+22.127%
2025-07-03	61.2000	61.305000	61.100000	61.2500	+0.262%	418,066	+20.751%
2025-07-02	60.7700	61.150000	60.660000	61.0900	+0.263%	746,170	+21.067%
2025-07-01	60.8900	61.015000	60.770000	60.9300	-0.016%	576,355	+21.385%
2025-06-30	60.7700	61.000000	60.630000	60.9400	+0.197%	1,056,635	+21.365%
2025-06-27	60.8400	61.030000	60.576500	60.8200	+0.380%	1,141,795	+21.605%
2025-06-26	60.3100	60.625000	60.300000	60.5900	+1.000%	845,117	+22.066%
2025-06-25	60.0700	60.070000	59.850000	59.9900	-0.332%	648,726	+23.287%
2025-06-24	59.8500	60.268800	59.820000	60.1900	+1.535%	1,431,144	+22.878%
2025-06-23	58.6200	59.280000	58.470000	59.2800	+0.799%	934,223	+24.764%
2025-06-20	59.4700	59.470000	58.805000	58.8100	-0.776%	808,050	+25.761%
2025-06-18	59.4500	59.560000	59.140000	59.2700	+0.101%	1,272,408	+24.785%
2025-06-17	59.6500	59.750000	59.165000	59.2100	-1.300%	781,108	+24.911%
2025-06-16	60.1600	60.440000	59.955000	59.9900	-0.728%	1,575,465	+23.287%
2025-06-13	60.4700	60.735000	60.280000	60.4300	-1.290%	1,686,360	+22.390%
2025-06-12	61.1000	61.280000	61.000000	61.2200	+0.542%	1,216,708	+20.810%
2025-06-11	61.0450	61.125000	60.820000	60.8900	+0.049%	1,188,707	+21.465%
2025-06-10	60.9400	60.940000	60.660000	60.8600	+0.346%	897,850	+21.525%
2025-06-09	60.5800	60.836000	60.510000	60.6500	+0.182%	970,118	+21.946%
2025-06-06	60.4800	60.570000	60.360000	60.5400	+0.348%	955,791	+22.167%
2025-06-05	60.5200	60.580000	60.195000	60.3300	+0.116%	736,304	+22.592%
2025-06-04	60.1800	60.399900	60.080000	60.2600	+0.651%	865,306	+22.735%
2025-06-03	59.7300	59.920000	59.550000	59.8700	-0.432%	725,559	+23.534%
2025-06-02	59.7200	60.130000	59.470000	60.1300	+1.093%	1,328,211	+23.000%
2025-05-30	59.6100	59.610000	59.110000	59.4800	-0.302%	1,189,427	+24.344%
2025-05-29	59.8500	59.850000	59.410000	59.6600	+0.353%	665,426	+23.969%
2025-05-28	59.5600	59.605000	59.355000	59.4500	-0.867%	875,053	+24.407%
2025-05-27	60.0200	60.086900	59.870000	59.9700	+0.875%	2,354,162	+23.328%
2025-05-23	58.8500	59.550000	58.850000	59.4500	+0.321%	1,141,158	+24.407%
2025-05-22	59.1400	59.425000	59.040000	59.2600	-0.152%	917,795	+24.806%
2025-05-21	59.8000	59.915000	59.315000	59.3500	-0.470%	1,265,199	+24.617%
2025-05-20	59.4600	59.640000	59.390000	59.6300	+0.320%	643,929	+24.032%
2025-05-19	58.9200	59.450000	58.910000	59.4400	+0.729%	1,188,804	+24.428%
2025-05-16	58.8900	59.065000	58.730000	59.0100	+0.136%	1,174,233	+25.335%
2025-05-15	58.6700	58.940000	58.580000	58.9300	+0.701%	2,701,175	+25.505%
2025-05-14	58.8400	58.882700	58.445000	58.5200	-0.085%	1,435,117	+26.384%
2025-05-13	58.3600	58.725000	58.290000	58.5700	+0.120%	2,035,546	+26.276%
2025-05-12	58.4400	58.510000	58.120000	58.5000	+1.036%	1,680,754	+26.427%
2025-05-09	58.1700	58.170000	57.785000	57.9000	+0.486%	1,843,526	+27.737%
2025-05-08	57.7600	57.930000	57.615000	57.6200	-0.277%	1,240,217	+28.358%
2025-05-07	57.9600	57.996000	57.615000	57.7800	-0.551%	905,588	+28.003%
2025-05-06	58.0900	58.270000	58.015000	58.1000	-0.206%	620,057	+27.298%
2025-05-05	58.2800	58.380000	58.220000	58.2200	+0.327%	1,243,509	+27.035%
2025-05-02	58.0000	58.130000	57.880000	58.0300	+2.112%	1,090,915	+27.451%
2025-05-01	57.1800	57.180000	56.770000	56.8300	-0.211%	727,566	+30.143%
2025-04-30	56.7400	57.095000	56.390000	56.9500	+0.053%	1,558,480	+29.868%
2025-04-29	56.7000	57.095000	56.670000	56.9200	+0.141%	2,490,757	+29.937%
2025-04-28	56.7100	56.890000	56.530000	56.8400	+0.531%	629,603	+30.120%
2025-04-25	56.2900	56.565000	56.160000	56.5400	+0.177%	693,226	+30.810%
2025-04-24	55.9100	56.460000	55.761900	56.4400	+1.256%	2,880,634	+31.042%
2025-04-23	56.1100	56.330000	55.631600	55.7400	+0.523%	636,029	+32.687%
2025-04-22	55.1400	55.686700	55.030000	55.4500	+1.893%	1,028,240	+33.381%
2025-04-21	54.7650	54.950000	54.020000	54.4200	-0.421%	1,849,629	+35.906%
2025-04-17	54.5800	54.985000	54.510000	54.6500	+0.961%	1,013,513	+35.334%
2025-04-16	54.3300	54.640000	53.905000	54.1300	-0.515%	1,756,341	+36.634%
2025-04-15	54.4600	54.645000	54.335000	54.4100	+0.592%	4,397,233	+35.931%
2025-04-14	53.9700	54.350000	53.670000	54.0900	+1.084%	1,081,112	+36.735%
2025-04-11	52.5400	53.620000	52.430000	53.5100	+2.608%	2,084,150	+38.217%
2025-04-10	52.3600	52.435000	51.020000	52.1500	-1.585%	3,540,900	+41.822%
2025-04-09	49.6600	53.250000	49.330000	52.9900	+7.094%	3,664,477	+39.574%
2025-04-08	51.5700	51.580000	48.990000	49.4800	-0.842%	3,229,228	+49.475%
2025-04-07	49.4500	51.710000	49.130000	49.9000	-2.577%	4,448,124	+48.216%
2025-04-04	52.5800	52.710000	51.135000	51.2200	-6.259%	2,595,212	+44.397%
2025-04-03	54.9650	55.220000	54.575000	54.6400	-2.026%	1,504,373	+35.359%
2025-04-02	55.2900	55.850000	55.230000	55.7700	+0.234%	842,120	+32.616%
2025-04-01	55.4800	55.785000	55.240000	55.6400	+0.343%	1,468,442	+32.926%
2025-03-31	55.1000	55.555000	54.840000	55.4500	-0.663%	1,130,593	+33.381%
2025-03-28	56.2200	56.220000	55.722700	55.8200	-1.204%	840,192	+32.497%
2025-03-27	56.3300	56.660000	56.090000	56.5000	+0.231%	1,624,143	+30.903%
2025-03-26	56.7800	56.810000	56.260000	56.3700	-1.088%	4,588,978	+31.205%
2025-03-25	56.8800	57.090000	56.880000	56.9900	+0.352%	927,897	+29.777%
2025-03-24	56.8700	56.905000	56.625000	56.7900	+0.247%	1,392,510	+30.234%
2025-03-21	56.5000	56.750000	56.440000	56.6500	-0.579%	971,694	+30.556%
2025-03-20	56.6400	57.030000	56.600000	56.9800	-0.784%	1,784,672	+29.800%
2025-03-19	57.2000	57.620000	57.080000	57.4300	+0.314%	3,712,271	+28.783%
2025-03-18	57.2400	57.300100	56.950000	57.2500	-0.174%	937,241	+29.188%
2025-03-17	56.6500	57.400000	56.650000	57.3500	+1.379%	1,519,878	+28.963%
2025-03-14	56.1600	56.595000	56.080000	56.5700	+1.836%	676,198	+30.741%
2025-03-13	55.5600	55.770000	55.420000	55.5500	-0.679%	1,020,624	+33.141%
2025-03-12	55.8900	56.035000	55.534087	55.9300	+0.648%	615,482	+32.237%
2025-03-11	55.6400	55.860000	55.180000	55.5700	+0.018%	1,307,771	+33.093%
2025-03-10	56.0000	56.155000	55.190000	55.5600	-2.338%	2,348,144	+33.117%
2025-03-07	56.5050	56.950000	56.300000	56.8900	+0.797%	4,296,421	+30.005%
2025-03-06	56.7100	57.015000	56.365000	56.4400	-0.843%	2,785,635	+31.042%
2025-03-05	56.3400	57.015000	56.302500	56.9200	+2.429%	1,463,024	+29.937%
2025-03-04	55.2500	56.070000	54.760000	55.5700	+0.216%	1,898,124	+33.093%
2025-03-03	56.1300	56.200000	55.175000	55.4500	+0.235%	1,435,352	+33.381%
2025-02-28	55.0800	55.320000	54.770000	55.3200	-0.108%	2,322,747	+33.695%
2025-02-27	55.8800	55.940000	55.350000	55.3800	-1.389%	1,635,116	+33.550%
2025-02-26	56.2600	56.590000	56.030000	56.1600	+0.357%	3,260,734	+31.695%
2025-02-25	56.1700	56.170000	55.725000	55.9600	+0.629%	2,335,442	+32.166%
2025-02-24	55.9800	55.985000	55.520000	55.6100	-0.501%	573,050	+32.998%
2025-02-21	56.3700	56.370000	55.760000	55.8900	-0.622%	579,453	+32.331%
2025-02-20	56.1500	56.300000	55.985000	56.2400	+0.590%	709,421	+31.508%
2025-02-19	56.0000	56.000000	55.730000	55.9100	-0.746%	684,192	+32.284%
2025-02-18	56.4000	56.400000	56.165000	56.3300	+0.751%	893,442	+31.298%
2025-02-14	56.1400	56.140000	55.849900	55.9100	+0.233%	1,062,945	+32.284%
2025-02-13	55.2600	55.785000	55.220000	55.7800	+1.106%	1,293,244	+32.592%
2025-02-12	54.7300	55.320000	54.610000	55.1700	+0.346%	1,164,927	+34.058%
2025-02-11	54.7200	55.050000	54.680000	54.9800	+0.219%	666,869	+34.522%
2025-02-10	54.7700	54.875000	54.695200	54.8600	+0.827%	763,894	+34.816%
2025-02-07	54.9100	54.988100	54.330000	54.4100	-0.603%	1,054,283	+35.931%
2025-02-06	54.7000	54.830000	54.590000	54.7400	+0.404%	2,310,961	+35.111%
2025-02-05	54.3700	54.600000	54.255000	54.5200	+0.609%	549,489	+35.657%