Dark

ACWX
iShares MSCI ACWI ex US ETF
stock NASDAQ ETF

At Close

Sep 22, 2026 3:59:58 PM EDT

77.87USD+0.516%(+0.40)80,173,855

77.86Bid 77.88Ask 0.02Spread

Pre-market

Sep 21, 2026 8:12:30 AM EDT

77.00USD-0.607%(-0.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	77.6100	78.080000	77.400000	77.8700	+0.516%	80,173,855	0.000%
2026-09-21	77.2600	77.570000	76.985000	77.4700	+1.560%	881,611	+0.516%
2026-09-18	76.1700	76.430000	75.955000	76.2800	-0.586%	1,021,188	+2.084%
2026-09-17	76.8100	76.820000	76.570000	76.7300	+1.307%	1,294,628	+1.486%
2026-09-16	76.4200	76.550000	75.275000	75.7400	-0.250%	2,450,065	+2.812%
2026-09-15	76.1900	76.190000	75.680000	75.9300	-0.446%	4,966,394	+2.555%
2026-09-14	76.3500	76.690000	75.965000	76.2700	-1.269%	1,893,569	+2.098%
2026-09-11	77.6200	77.620000	77.225000	77.2500	+0.809%	10,583,785	+0.803%
2026-09-10	76.9900	77.065000	76.520000	76.6300	-1.250%	1,230,529	+1.618%
2026-09-09	78.1000	78.110000	77.505000	77.6000	-0.818%	726,338	+0.348%
2026-09-08	78.7800	78.780000	78.210000	78.2400	-0.331%	726,152	-0.473%
2026-09-04	78.0700	78.595000	77.945000	78.5000	+0.525%	1,343,116	-0.803%
2026-09-03	77.8000	78.150000	77.475000	78.0900	+0.996%	1,089,641	-0.282%
2026-09-02	77.0800	77.335000	76.960000	77.3200	+0.625%	1,310,220	+0.711%
2026-09-01	77.2600	77.420000	76.685000	76.8400	-0.724%	1,937,174	+1.340%
2026-08-31	77.8100	77.870000	77.270000	77.4000	-0.271%	8,650,668	+0.607%
2026-08-28	78.3100	78.450000	77.465000	77.6100	-0.449%	978,210	+0.335%
2026-08-27	78.0350	78.070000	77.660000	77.9600	+0.077%	1,920,942	-0.115%
2026-08-26	78.2600	78.330000	77.885000	77.9000	-0.409%	1,143,244	-0.039%
2026-08-25	77.9800	78.240000	77.785000	78.2200	+0.994%	1,394,696	-0.447%
2026-08-24	77.6000	77.600000	77.210000	77.4500	-0.629%	923,875	+0.542%
2026-08-21	78.1100	78.110000	77.800000	77.9400	+0.828%	1,958,676	-0.090%
2026-08-20	77.1400	77.600000	77.060000	77.3000	+0.052%	1,044,323	+0.737%
2026-08-19	77.4100	77.670000	77.045000	77.2600	+0.638%	1,279,195	+0.790%
2026-08-18	77.2200	77.475000	76.735000	76.7700	-1.703%	705,304	+1.433%
2026-08-17	78.2400	78.430000	78.005000	78.1000	+0.295%	1,114,361	-0.294%
2026-08-14	78.0600	78.160000	77.730000	77.8700	-0.051%	1,226,544	0.000%
2026-08-13	77.8900	78.060000	77.745000	77.9100	+0.206%	1,472,949	-0.051%
2026-08-12	77.9600	77.960000	77.555000	77.7500	+0.791%	4,800,866	+0.154%
2026-08-11	77.4700	77.525000	76.955000	77.1400	+0.130%	896,159	+0.946%
2026-08-10	77.2100	77.220000	76.955000	77.0400	-0.478%	1,028,873	+1.077%
2026-08-07	77.5600	77.640000	77.050000	77.4100	+1.005%	1,334,385	+0.594%
2026-08-06	76.6500	77.050000	76.470000	76.6400	-0.364%	1,175,885	+1.605%
2026-08-05	77.2600	77.349900	76.895000	76.9200	+0.078%	1,238,257	+1.235%
2026-08-04	76.3100	76.949900	76.200000	76.8600	+1.586%	2,825,502	+1.314%
2026-08-03	75.2300	75.705000	74.980000	75.6600	+0.545%	3,995,994	+2.921%
2026-07-31	75.6700	75.700000	74.600000	75.2500	-0.172%	1,879,230	+3.482%
2026-07-30	74.5100	75.410000	74.320000	75.3800	+3.020%	1,673,680	+3.303%
2026-07-29	73.7400	74.480000	72.875000	73.1700	-1.041%	1,933,336	+6.423%
2026-07-28	73.4300	74.255000	73.330000	73.9400	-0.658%	2,593,822	+5.315%
2026-07-27	74.9200	74.920000	73.932846	74.4300	+0.445%	2,697,357	+4.622%
2026-07-24	74.4300	74.680000	73.995000	74.1000	-0.283%	1,381,316	+5.088%
2026-07-23	74.2000	74.635000	73.925000	74.3100	-0.999%	2,360,881	+4.791%
2026-07-22	75.0500	75.280000	75.000000	75.0600	-0.027%	1,528,283	+3.744%
2026-07-21	74.7800	75.175000	74.400000	75.0800	+1.817%	1,260,876	+3.716%
2026-07-20	74.3500	74.430000	73.650000	73.7400	-0.365%	3,967,598	+5.601%
2026-07-17	73.4000	74.275000	73.200000	74.0100	-0.764%	1,856,316	+5.216%
2026-07-16	74.6900	74.930000	74.340000	74.5800	-1.127%	862,709	+4.411%
2026-07-15	75.5300	75.565000	74.720000	75.4300	+0.373%	953,983	+3.235%
2026-07-14	75.3300	75.540000	75.085000	75.1500	+1.076%	797,443	+3.619%
2026-07-13	74.8700	74.935000	74.230000	74.3500	-1.835%	1,039,123	+4.734%
2026-07-10	75.5800	75.860000	75.140000	75.7400	+0.358%	1,055,989	+2.812%
2026-07-09	75.2900	75.645000	75.150000	75.4700	+0.734%	896,286	+3.180%
2026-07-08	74.5000	74.960000	74.000000	74.9200	-0.293%	1,374,853	+3.938%
2026-07-07	75.6550	75.840000	74.900000	75.1400	-1.688%	1,271,672	+3.633%
2026-07-06	75.9500	76.470000	75.950000	76.4300	+1.595%	1,203,777	+1.884%
2026-07-02	75.7400	76.200000	74.610000	75.2300	+0.320%	2,674,919	+3.509%
2026-07-01	75.1300	75.485000	74.950000	74.9900	-1.472%	4,083,806	+3.841%
2026-06-30	75.5000	76.110000	75.405000	76.1100	+0.821%	2,562,572	+2.312%
2026-06-29	75.1700	75.510000	74.390000	75.4900	+0.640%	1,459,239	+3.153%
2026-06-26	74.7200	75.380000	74.560000	75.0100	-0.728%	788,918	+3.813%
2026-06-25	75.8200	76.160000	75.120000	75.5600	+0.922%	1,074,983	+3.057%
2026-06-24	75.0100	75.110000	74.460000	74.8700	-0.080%	1,344,082	+4.007%
2026-06-23	74.9700	75.600000	74.701700	74.9300	-3.166%	1,321,884	+3.924%
2026-06-22	77.4300	77.570000	77.230000	77.3800	+0.363%	1,116,166	+0.633%
2026-06-18	77.0900	77.265000	76.900000	77.1000	+1.407%	1,315,991	+0.999%
2026-06-17	77.1500	77.480000	75.970000	76.0300	-0.510%	6,508,059	+2.420%
2026-06-16	76.8900	77.080000	76.365000	76.4200	-0.482%	2,114,646	+1.897%
2026-06-15	77.0700	77.150000	76.685000	76.7900	+0.432%	1,440,117	+1.406%
2026-06-12	76.2200	76.720000	75.760000	76.4600	+0.420%	1,563,670	+1.844%
2026-06-11	74.3800	76.240000	74.180000	76.1400	+3.409%	1,842,409	+2.272%
2026-06-10	74.2500	74.857637	73.590000	73.6300	-1.472%	1,299,155	+5.759%
2026-06-09	75.6800	75.920000	73.280000	74.7300	+0.107%	1,619,290	+4.202%
2026-06-08	74.7900	75.160000	74.510000	74.6500	+0.988%	1,343,622	+4.313%
2026-06-05	75.7500	75.750000	73.700500	73.9200	-3.875%	1,595,191	+5.344%
2026-06-04	76.4800	77.015000	76.350000	76.9000	+0.222%	1,445,426	+1.261%
2026-06-03	77.3200	77.330000	76.655000	76.7300	-1.057%	1,107,070	+1.486%
2026-06-02	77.1000	77.585000	77.080000	77.5500	+0.793%	1,056,629	+0.413%
2026-06-01	76.4989	77.250000	76.220000	76.9400	+0.575%	3,631,378	+1.209%
2026-05-29	76.8300	76.980000	76.440000	76.5000	+0.065%	1,633,550	+1.791%
2026-05-28	75.7000	76.645000	75.640000	76.4500	+0.144%	2,526,458	+1.857%
2026-05-27	76.6500	76.690000	76.080000	76.3400	-0.313%	1,726,824	+2.004%
2026-05-26	76.5100	76.640000	76.250000	76.5800	+1.984%	1,575,614	+1.685%
2026-05-22	75.3600	75.530000	75.020000	75.0900	-0.279%	1,049,013	+3.702%
2026-05-21	74.3800	75.525000	74.200000	75.3000	+0.628%	1,639,453	+3.413%
2026-05-20	73.6900	74.925000	73.610000	74.8300	+1.810%	2,919,981	+4.063%
2026-05-19	73.2700	73.985000	73.130000	73.5000	-0.823%	1,434,763	+5.946%
2026-05-18	74.3700	74.400000	73.500000	74.1100	+0.570%	1,660,810	+5.074%
2026-05-15	73.9500	74.010000	73.490000	73.6900	-2.281%	981,536	+5.672%
2026-05-14	75.4000	75.600000	75.190000	75.4100	-0.053%	820,939	+3.262%
2026-05-13	74.9000	75.530000	74.745000	75.4500	+1.018%	716,566	+3.207%
2026-05-12	74.6700	74.920100	74.040000	74.6900	-1.321%	1,042,448	+4.258%
2026-05-11	75.7900	75.885000	75.580000	75.6900	-0.132%	1,497,622	+2.880%
2026-05-08	75.5600	75.820000	75.410000	75.7900	+1.351%	1,259,680	+2.744%
2026-05-07	76.0800	76.080000	74.750000	74.7800	-1.592%	1,975,656	+4.132%
2026-05-06	75.6800	76.085000	75.468000	75.9900	+2.745%	1,343,903	+2.474%
2026-05-05	73.7200	74.115000	73.530000	73.9600	+1.440%	1,142,450	+5.287%
2026-05-04	73.3900	73.715000	72.730000	72.9100	-1.005%	3,956,694	+6.803%
2026-05-01	73.6600	74.190000	73.600000	73.6500	+0.027%	2,822,905	+5.730%
2026-04-30	72.9500	73.800000	72.735000	73.6300	+2.150%	3,673,536	+5.759%
2026-04-29	72.5000	72.500000	71.790000	72.0800	-0.798%	1,865,882	+8.033%
2026-04-28	72.7000	72.859800	72.320000	72.6600	-0.724%	1,168,254	+7.170%
2026-04-27	73.3700	73.560000	73.075000	73.1900	-0.164%	1,316,866	+6.394%
2026-04-24	73.1000	73.405000	72.810100	73.3100	+1.034%	1,341,891	+6.220%
2026-04-23	73.0000	73.255000	71.830000	72.5600	-1.091%	3,417,592	+7.318%
2026-04-22	73.3700	73.490000	73.120100	73.3600	+0.825%	1,171,374	+6.148%
2026-04-21	73.9200	73.975000	72.660000	72.7600	-1.927%	1,878,907	+7.023%
2026-04-20	73.9900	74.190000	73.700000	74.1900	-0.376%	2,492,937	+4.960%
2026-04-17	74.5800	75.077000	74.360000	74.4700	+1.375%	1,916,382	+4.566%
2026-04-16	73.7500	73.750000	73.255000	73.4600	-0.041%	1,604,226	+6.003%
2026-04-15	73.4800	73.560000	73.245000	73.4900	-0.177%	1,504,704	+5.960%
2026-04-14	73.2300	73.690000	73.128000	73.6200	+1.154%	1,553,523	+5.773%
2026-04-13	71.7500	72.815000	71.640000	72.7800	+0.678%	4,827,468	+6.994%
2026-04-10	72.5600	72.655000	72.055000	72.2900	+0.250%	1,314,143	+7.719%
2026-04-09	71.5700	72.355000	71.300000	72.1100	-0.208%	2,879,459	+7.988%
2026-04-08	72.5700	72.580000	71.740000	72.2600	+4.226%	4,869,655	+7.764%
2026-04-07	68.9500	69.400000	68.245000	69.3300	+0.043%	4,618,094	+12.318%
2026-04-06	69.0000	69.435000	68.995000	69.3000	+0.537%	2,537,468	+12.367%
2026-04-02	67.7600	69.230000	67.670000	68.9300	-0.663%	3,456,257	+12.970%
2026-04-01	69.3000	69.865000	69.090000	69.3900	+1.344%	12,046,227	+12.221%
2026-03-31	66.9800	68.520000	66.870000	68.4700	+3.289%	4,218,681	+13.729%
2026-03-30	66.8700	66.986700	65.985000	66.2900	-0.060%	1,850,116	+17.469%
2026-03-27	66.7000	67.025000	66.120000	66.3300	-0.718%	1,316,964	+17.398%
2026-03-26	67.4900	68.040000	66.810000	66.8100	-2.481%	2,053,220	+16.554%
2026-03-25	68.5000	68.825000	68.100000	68.5100	+1.496%	2,134,507	+13.662%
2026-03-24	67.0000	67.880000	66.800000	67.5000	-0.779%	2,914,739	+15.363%
2026-03-23	67.5900	68.790000	67.380000	68.0300	+2.501%	3,193,910	+14.464%
2026-03-20	67.8800	68.130000	66.050000	66.3700	-3.053%	2,241,340	+17.327%
2026-03-19	67.2600	68.800000	67.160000	68.4600	-0.190%	6,513,232	+13.745%
2026-03-18	69.4500	69.651500	68.560000	68.5900	-1.902%	2,487,956	+13.530%
2026-03-17	70.1700	70.310000	69.795000	69.9200	+0.416%	2,100,440	+11.370%
2026-03-16	69.2600	69.830000	69.175600	69.6300	+2.097%	3,502,747	+11.834%
2026-03-13	69.2100	69.515000	68.070000	68.2000	-0.886%	6,056,316	+14.179%
2026-03-12	69.5300	69.560000	68.555000	68.8100	-2.008%	11,062,887	+13.167%
2026-03-11	70.1200	70.520000	69.750000	70.2200	-0.100%	2,236,869	+10.894%
2026-03-10	70.5000	71.440000	70.070000	70.2900	+0.285%	3,758,789	+10.784%
2026-03-09	68.3300	70.290000	67.805000	70.0900	+1.140%	4,018,567	+11.100%
2026-03-06	68.7300	69.635000	68.500000	69.3000	-0.830%	3,043,414	+12.367%
2026-03-05	70.2500	70.740000	69.150000	69.8800	-2.156%	2,277,632	+11.434%
2026-03-04	70.9800	71.595000	70.655000	71.4200	+1.119%	4,591,603	+9.031%
2026-03-03	69.8100	70.960000	68.840000	70.6300	-3.485%	6,205,042	+10.251%
2026-03-02	72.6900	73.490000	72.510100	73.1800	-1.706%	3,255,447	+6.409%
2026-02-27	74.4000	74.760000	74.270000	74.4500	-0.241%	2,263,351	+4.594%
2026-02-26	74.7500	74.820000	74.010000	74.6300	-0.281%	4,263,810	+4.341%
2026-02-25	74.6600	74.920000	74.490000	74.8400	+1.012%	1,506,909	+4.049%
2026-02-24	73.7400	74.265000	73.610000	74.0900	+0.597%	2,046,426	+5.102%
2026-02-23	73.9000	74.170000	73.425000	73.6500	-0.634%	2,428,619	+5.730%
2026-02-20	73.1700	74.120000	73.100000	74.1200	+1.229%	2,468,454	+5.059%
2026-02-19	72.8800	73.220000	72.680000	73.2200	-0.177%	1,842,988	+6.351%
2026-02-18	73.2900	73.739900	73.145000	73.3500	+0.342%	2,244,819	+6.162%
2026-02-17	72.7300	73.245000	72.305000	73.1000	-0.205%	2,505,522	+6.525%
2026-02-13	72.9200	73.351600	72.460000	73.2500	+0.342%	2,442,944	+6.307%
2026-02-12	73.9600	74.015000	72.830000	73.0000	-1.030%	2,572,738	+6.671%
2026-02-11	73.6550	73.865000	73.135000	73.7600	+0.820%	3,170,701	+5.572%
2026-02-10	73.3500	73.365000	73.105000	73.1600	+0.288%	1,856,225	+6.438%
2026-02-09	72.3300	73.035000	72.260000	72.9500	+1.249%	2,665,402	+6.744%
2026-02-06	71.4000	72.070000	71.370000	72.0500	+2.344%	1,690,196	+8.078%
2026-02-05	70.5900	71.010000	70.300000	70.4000	-1.124%	1,888,968	+10.611%
2026-02-04	71.8700	72.020000	70.879000	71.2000	-0.196%	2,612,468	+9.368%
2026-02-03	71.4200	71.553500	70.750000	71.3400	+0.168%	2,222,591	+9.153%
2026-02-02	70.6700	71.290100	70.660000	71.2200	+0.622%	3,546,938	+9.337%
2026-01-30	71.5400	71.610000	70.490000	70.7800	-1.599%	2,838,642	+10.017%
2026-01-29	72.2600	72.330000	71.020000	71.9300	+0.307%	3,637,670	+8.258%
2026-01-28	71.7500	71.890000	71.346108	71.7100	-0.361%	2,986,775	+8.590%
2026-01-27	71.5200	72.050000	71.520000	71.9700	+1.609%	3,105,471	+8.198%
2026-01-26	70.9000	71.070000	70.795000	70.8300	+0.368%	2,522,224	+9.939%
2026-01-23	70.0000	70.620000	69.885000	70.5700	+0.599%	2,720,850	+10.344%
2026-01-22	70.1500	70.300000	69.965000	70.1500	+0.588%	4,580,559	+11.005%
2026-01-21	69.4800	70.020000	69.155000	69.7400	+1.029%	6,706,152	+11.658%
2026-01-20	69.1400	69.500000	68.910000	69.0300	-1.231%	3,151,405	+12.806%
2026-01-16	69.9600	69.960000	69.600000	69.8900	-0.057%	3,266,098	+11.418%
2026-01-15	69.9100	70.135000	69.825000	69.9300	+0.244%	8,885,193	+11.354%
2026-01-14	69.7300	69.760000	69.470000	69.7600	+0.432%	2,800,065	+11.626%
2026-01-13	69.7500	69.750000	69.300000	69.4600	-0.516%	1,974,792	+12.108%
2026-01-12	69.5300	69.855000	69.470000	69.8200	+0.823%	2,841,029	+11.530%
2026-01-09	68.9200	69.300000	68.885300	69.2500	+0.727%	2,818,391	+12.448%
2026-01-08	68.5500	68.760000	68.467500	68.7500	0.000%	2,193,545	+13.265%
2026-01-07	69.0000	69.000000	68.690000	68.7500	-0.564%	2,657,594	+13.265%
2026-01-06	69.1400	69.255000	69.020000	69.1400	+0.377%	1,975,367	+12.627%
2026-01-05	68.4000	68.915000	68.310000	68.8800	+1.101%	3,598,740	+13.052%
2026-01-02	68.0100	68.130000	67.760000	68.1300	+1.490%	3,503,203	+14.296%
2025-12-31	67.4200	67.420000	67.100000	67.1300	-0.445%	4,284,537	+15.999%
2025-12-30	67.4850	67.620000	67.400000	67.4300	+0.223%	2,545,274	+15.483%
2025-12-29	67.2400	67.360000	67.110000	67.2800	-0.311%	1,673,607	+15.740%
2025-12-26	67.4200	67.490000	67.310000	67.4900	+0.357%	1,102,767	+15.380%
2025-12-24	67.2600	67.315000	67.160000	67.2500	+0.089%	890,014	+15.792%
2025-12-23	67.0900	67.230000	66.950000	67.1900	+0.674%	1,165,281	+15.895%
2025-12-22	66.7000	66.805000	66.560000	66.7400	+0.391%	1,437,153	+16.677%
2025-12-19	66.3700	66.680000	66.323500	66.4800	+0.758%	2,135,633	+17.133%
2025-12-18	66.0500	66.309900	65.850000	65.9800	+0.902%	2,212,264	+18.021%
2025-12-17	65.9800	66.020000	65.390000	65.3900	-0.804%	1,961,745	+19.085%
2025-12-16	66.0600	66.150000	65.700000	65.9200	-2.138%	1,600,915	+18.128%
2025-12-15	67.6900	67.700000	67.245000	67.3600	+0.298%	1,874,484	+15.603%
2025-12-12	67.7200	67.735000	66.900000	67.1600	-0.710%	1,633,131	+15.947%
2025-12-11	67.4300	67.710000	67.290000	67.6400	+0.311%	1,289,251	+15.124%
2025-12-10	66.6850	67.540000	66.685000	67.4300	+1.125%	1,259,611	+15.483%
2025-12-09	66.8000	66.885000	66.650000	66.6800	-0.105%	815,721	+16.782%
2025-12-08	67.0300	67.030000	66.619800	66.7500	-0.329%	1,595,755	+16.659%
2025-12-05	67.1500	67.295000	66.900000	66.9700	+0.224%	1,950,818	+16.276%
2025-12-04	66.9200	66.950000	66.675000	66.8200	+0.315%	1,167,339	+16.537%
2025-12-03	66.3300	66.630000	66.315000	66.6100	+0.392%	1,280,018	+16.904%
2025-12-02	66.4500	66.450000	66.135000	66.3500	+0.166%	1,137,294	+17.362%
2025-12-01	66.2800	66.480000	66.180000	66.2400	-0.376%	1,157,287	+17.557%
2025-11-28	66.2500	66.510000	66.132500	66.4900	+0.362%	1,067,118	+17.115%
2025-11-26	65.8300	66.355000	65.830000	66.2500	+1.022%	1,360,678	+17.540%
2025-11-25	65.1900	65.595000	64.910000	65.5800	+0.908%	925,146	+18.740%
2025-11-24	64.6700	65.065000	64.590000	64.9900	+0.433%	1,200,896	+19.818%
2025-11-21	64.3100	64.905000	64.010000	64.7100	+0.999%	1,908,143	+20.337%
2025-11-20	65.5500	65.560000	64.070000	64.0700	-1.370%	1,539,784	+21.539%
2025-11-19	65.0700	65.317000	64.676800	64.9600	-0.276%	1,393,601	+19.874%
2025-11-18	65.0400	65.385800	64.730000	65.1400	-0.913%	1,575,704	+19.543%
2025-11-17	66.1400	66.355000	65.520000	65.7400	-1.232%	924,877	+18.451%
2025-11-14	66.1600	66.795000	66.070000	66.5600	-0.135%	1,550,234	+16.992%
2025-11-13	67.3200	67.430000	66.560000	66.6500	-1.186%	826,626	+16.834%
2025-11-12	67.2800	67.500000	67.270000	67.4500	+0.477%	1,023,624	+15.448%
2025-11-11	66.9700	67.230000	66.890000	67.1300	+0.494%	595,729	+15.999%
2025-11-10	66.5500	66.820000	66.310000	66.8000	+1.335%	1,036,694	+16.572%
2025-11-07	65.3800	65.935000	65.195000	65.9200	+0.167%	1,031,649	+18.128%
2025-11-06	66.1600	66.210000	65.640000	65.8100	-0.394%	890,617	+18.325%
2025-11-05	65.6400	66.209900	65.640000	66.0700	+0.716%	1,457,463	+17.860%
2025-11-04	65.6700	66.005800	65.570000	65.6000	-1.353%	515,903	+18.704%
2025-11-03	66.5700	66.570000	66.210000	66.5000	+0.226%	833,859	+17.098%
2025-10-31	66.4300	66.430000	66.073500	66.3500	-0.211%	1,573,362	+17.362%
2025-10-30	66.4000	66.725000	66.340000	66.4900	-0.583%	1,035,213	+17.115%
2025-10-29	67.3400	67.449900	66.580000	66.8800	-0.313%	1,474,895	+16.432%
2025-10-28	66.9200	67.209200	66.830000	67.0900	+0.060%	1,188,485	+16.068%
2025-10-27	67.0400	67.066900	66.875000	67.0500	+0.766%	981,771	+16.137%
2025-10-24	66.5400	66.645000	66.460000	66.5400	+0.377%	822,464	+17.027%
2025-10-23	66.0200	66.400000	66.020000	66.2900	+0.561%	563,949	+17.469%
2025-10-22	66.0200	66.160000	65.600000	65.9200	-0.061%	652,999	+18.128%
2025-10-21	66.2100	66.220000	65.950000	65.9600	-0.887%	534,421	+18.056%
2025-10-20	66.2900	66.610000	66.240000	66.5500	+1.002%	1,032,548	+17.010%
2025-10-17	65.6000	65.976101	65.510000	65.8900	+0.046%	868,909	+18.182%
2025-10-16	65.9900	66.235000	65.660000	65.8600	+0.458%	1,788,400	+18.236%
2025-10-15	65.5500	65.760000	65.180000	65.5600	+0.800%	790,982	+18.777%
2025-10-14	64.3900	65.275000	64.290000	65.0400	+0.108%	838,418	+19.726%
2025-10-13	64.6370	65.100000	64.637000	64.9700	+1.547%	1,018,002	+19.855%
2025-10-10	65.5000	65.530000	63.920000	63.9800	-2.425%	1,188,964	+21.710%
2025-10-09	66.2100	66.210000	65.390000	65.5700	-0.892%	721,724	+18.759%
2025-10-08	65.9800	66.175000	65.960000	66.1600	+0.471%	510,153	+17.700%
2025-10-07	66.3200	66.320000	65.820000	65.8500	-0.783%	806,264	+18.254%
2025-10-06	66.3300	66.505000	66.280000	66.3700	+0.302%	759,418	+17.327%
2025-10-03	66.0200	66.310000	65.990000	66.1700	+0.685%	867,177	+17.682%
2025-10-02	65.8400	65.930000	65.410000	65.7200	+0.275%	825,163	+18.488%
2025-10-01	65.3700	65.596900	65.110000	65.5400	+0.815%	839,769	+18.813%
2025-09-30	64.8000	65.075000	64.690000	65.0100	+0.386%	1,984,458	+19.782%
2025-09-29	64.7900	64.845000	64.630000	64.7600	+0.575%	718,655	+20.244%
2025-09-26	64.1400	64.395000	64.100000	64.3900	+0.452%	793,584	+20.935%
2025-09-25	64.0700	64.200000	63.870000	64.1000	-0.651%	1,051,786	+21.482%
2025-09-24	64.7300	64.805000	64.455000	64.5200	-0.524%	1,224,652	+20.691%
2025-09-23	65.2400	65.240000	64.802800	64.8600	-0.077%	980,343	+20.059%
2025-09-22	64.7900	64.966200	64.580000	64.9100	+0.371%	1,261,849	+19.966%
2025-09-19	64.6800	64.785000	64.560000	64.6700	-0.278%	831,933	+20.411%
2025-09-18	64.7000	64.930000	64.490000	64.8500	+0.108%	757,398	+20.077%
2025-09-17	64.9000	65.259700	64.460000	64.7800	-0.077%	945,113	+20.207%
2025-09-16	64.9400	64.940000	64.575000	64.8300	+0.031%	612,796	+20.114%
2025-09-15	64.6800	64.810000	64.550000	64.8100	+0.793%	1,394,704	+20.151%
2025-09-12	64.4200	64.420000	64.185000	64.3000	-0.310%	803,584	+21.104%
2025-09-11	64.1900	64.525000	64.110000	64.5000	+1.161%	1,084,088	+20.729%
2025-09-10	63.9700	64.020000	63.700000	63.7600	+0.189%	1,611,018	+22.130%
2025-09-09	63.6800	63.775000	63.540000	63.6400	-0.110%	3,749,879	+22.360%
2025-09-08	63.5800	63.720000	63.390000	63.7100	+0.951%	1,016,430	+22.226%
2025-09-05	63.3700	63.470000	62.890000	63.1100	+0.606%	1,308,260	+23.388%
2025-09-04	62.4900	62.740000	62.396200	62.7300	+0.448%	439,469	+24.135%
2025-09-03	62.4100	62.540000	62.290000	62.4500	+0.193%	1,415,255	+24.692%
2025-09-02	62.0000	62.355000	61.885000	62.3300	-0.653%	1,098,751	+24.932%
2025-08-29	62.7600	62.810000	62.579900	62.7400	-0.476%	697,901	+24.115%
2025-08-28	62.9900	63.086500	62.865000	63.0400	+0.382%	383,609	+23.525%
2025-08-27	62.5700	62.820000	62.390000	62.8000	-0.270%	445,597	+23.997%
2025-08-26	62.9500	63.029500	62.855000	62.9700	-0.095%	772,656	+23.662%
2025-08-25	63.5300	63.575000	63.030000	63.0300	-1.021%	699,711	+23.544%
2025-08-22	62.9800	63.770000	62.900900	63.6800	+1.595%	699,320	+22.283%
2025-08-21	62.7000	62.765000	62.540000	62.6800	-0.350%	791,081	+24.234%
2025-08-20	62.8800	62.960000	62.700000	62.9000	+0.127%	597,399	+23.800%
2025-08-19	63.0500	63.110000	62.752500	62.8200	-0.286%	556,313	+23.957%
2025-08-18	62.9500	63.000000	62.790000	63.0000	+0.079%	771,460	+23.603%
2025-08-15	63.0300	63.030000	62.850000	62.9500	+0.495%	905,967	+23.701%
2025-08-14	62.5800	62.700000	62.452800	62.6400	-0.477%	648,190	+24.314%
2025-08-13	62.8200	62.965000	62.790000	62.9400	+0.720%	743,365	+23.721%
2025-08-12	62.1400	62.495000	61.970000	62.4900	+1.231%	449,307	+24.612%
2025-08-11	61.7800	61.870000	61.670000	61.7300	-0.371%	454,588	+26.146%
2025-08-08	61.8900	62.040000	61.797800	61.9600	+0.308%	780,511	+25.678%
2025-08-07	61.9600	61.960000	61.504600	61.7700	+0.783%	914,791	+26.064%
2025-08-06	61.2000	61.339900	61.080000	61.2900	+0.657%	813,748	+27.052%
2025-08-05	60.9100	60.990000	60.680000	60.8900	+0.197%	639,095	+27.886%
2025-08-04	60.6100	60.790000	60.590000	60.7700	+1.266%	634,118	+28.139%
2025-08-01	60.1000	60.100000	59.670000	60.0100	-0.415%	1,483,445	+29.762%
2025-07-31	60.5700	60.616500	60.160000	60.2600	-0.921%	1,078,286	+29.223%
2025-07-30	61.1100	61.200000	60.610000	60.8200	-0.686%	977,205	+28.034%
2025-07-29	61.3100	61.380000	61.160000	61.2400	-0.114%	686,921	+27.155%
2025-07-28	61.6000	61.625000	61.195000	61.3100	-1.256%	1,235,633	+27.010%
2025-07-25	61.8800	62.110000	61.720000	62.0900	-0.161%	837,397	+25.415%
2025-07-24	62.3250	62.450000	62.180000	62.1900	-0.687%	625,083	+25.213%
2025-07-23	62.0800	62.630000	62.070000	62.6200	+1.921%	1,088,924	+24.353%
2025-07-22	61.2300	61.479900	61.040000	61.4400	+0.376%	568,141	+26.742%
2025-07-21	61.1300	61.485000	61.070000	61.2100	+0.575%	533,413	+27.218%
2025-07-18	61.2900	61.290000	60.830000	60.8600	-0.246%	730,066	+27.949%
2025-07-17	60.7100	61.038000	60.640000	61.0100	+0.312%	1,106,961	+27.635%
2025-07-16	60.5400	60.825000	60.320000	60.8200	+0.512%	991,300	+28.034%
2025-07-15	61.1000	61.100000	60.484700	60.5100	-0.559%	677,915	+28.689%
2025-07-14	60.7600	60.886300	60.560000	60.8500	+0.115%	541,724	+27.970%
2025-07-11	61.0500	61.050000	60.700100	60.7800	-0.751%	1,277,737	+28.118%
2025-07-10	61.1500	61.270000	60.970000	61.2400	+0.098%	441,211	+27.155%
2025-07-09	61.1400	61.210000	60.920000	61.1800	+0.460%	958,778	+27.280%
2025-07-08	60.7000	60.980000	60.650000	60.9000	+0.561%	825,004	+27.865%
2025-07-07	60.9400	60.940000	60.390000	60.5600	-1.127%	1,799,359	+28.583%
2025-07-03	61.2000	61.305000	61.100000	61.2500	+0.262%	418,066	+27.135%
2025-07-02	60.7700	61.150000	60.660000	61.0900	+0.263%	746,170	+27.468%
2025-07-01	60.8900	61.015000	60.770000	60.9300	-0.016%	576,355	+27.802%
2025-06-30	60.7700	61.000000	60.630000	60.9400	+0.197%	1,056,635	+27.781%
2025-06-27	60.8400	61.030000	60.576500	60.8200	+0.380%	1,141,795	+28.034%
2025-06-26	60.3100	60.625000	60.300000	60.5900	+1.000%	845,117	+28.520%
2025-06-25	60.0700	60.070000	59.850000	59.9900	-0.332%	648,726	+29.805%
2025-06-24	59.8500	60.268800	59.820000	60.1900	+1.535%	1,431,144	+29.374%
2025-06-23	58.6200	59.280000	58.470000	59.2800	+0.799%	934,223	+31.360%
2025-06-20	59.4700	59.470000	58.805000	58.8100	-0.776%	808,050	+32.409%
2025-06-18	59.4500	59.560000	59.140000	59.2700	+0.101%	1,272,408	+31.382%
2025-06-17	59.6500	59.750000	59.165000	59.2100	-1.300%	781,108	+31.515%
2025-06-16	60.1600	60.440000	59.955000	59.9900	-0.728%	1,575,465	+29.805%
2025-06-13	60.4700	60.735000	60.280000	60.4300	-1.290%	1,686,360	+28.860%
2025-06-12	61.1000	61.280000	61.000000	61.2200	+0.542%	1,216,708	+27.197%
2025-06-11	61.0450	61.125000	60.820000	60.8900	+0.049%	1,188,707	+27.886%
2025-06-10	60.9400	60.940000	60.660000	60.8600	+0.346%	897,850	+27.949%
2025-06-09	60.5800	60.836000	60.510000	60.6500	+0.182%	970,118	+28.392%
2025-06-06	60.4800	60.570000	60.360000	60.5400	+0.348%	955,791	+28.626%
2025-06-05	60.5200	60.580000	60.195000	60.3300	+0.116%	736,304	+29.073%
2025-06-04	60.1800	60.399900	60.080000	60.2600	+0.651%	865,306	+29.223%
2025-06-03	59.7300	59.920000	59.550000	59.8700	-0.432%	725,559	+30.065%
2025-06-02	59.7200	60.130000	59.470000	60.1300	+1.093%	1,328,211	+29.503%
2025-05-30	59.6100	59.610000	59.110000	59.4800	-0.302%	1,189,427	+30.918%
2025-05-29	59.8500	59.850000	59.410000	59.6600	+0.353%	665,426	+30.523%
2025-05-28	59.5600	59.605000	59.355000	59.4500	-0.867%	875,053	+30.984%
2025-05-27	60.0200	60.086900	59.870000	59.9700	+0.875%	2,354,162	+29.848%
2025-05-23	58.8500	59.550000	58.850000	59.4500	+0.321%	1,141,158	+30.984%
2025-05-22	59.1400	59.425000	59.040000	59.2600	-0.152%	917,795	+31.404%
2025-05-21	59.8000	59.915000	59.315000	59.3500	-0.470%	1,265,199	+31.205%
2025-05-20	59.4600	59.640000	59.390000	59.6300	+0.320%	643,929	+30.589%
2025-05-19	58.9200	59.450000	58.910000	59.4400	+0.729%	1,188,804	+31.006%
2025-05-16	58.8900	59.065000	58.730000	59.0100	+0.136%	1,174,233	+31.961%
2025-05-15	58.6700	58.940000	58.580000	58.9300	+0.701%	2,701,175	+32.140%
2025-05-14	58.8400	58.882700	58.445000	58.5200	-0.085%	1,435,117	+33.066%
2025-05-13	58.3600	58.725000	58.290000	58.5700	+0.120%	2,035,546	+32.952%
2025-05-12	58.4400	58.510000	58.120000	58.5000	+1.036%	1,680,754	+33.111%
2025-05-09	58.1700	58.170000	57.785000	57.9000	+0.486%	1,843,526	+34.491%
2025-05-08	57.7600	57.930000	57.615000	57.6200	-0.277%	1,240,217	+35.144%
2025-05-07	57.9600	57.996000	57.615000	57.7800	-0.551%	905,588	+34.770%
2025-05-06	58.0900	58.270000	58.015000	58.1000	-0.206%	620,057	+34.028%
2025-05-05	58.2800	58.380000	58.220000	58.2200	+0.327%	1,243,509	+33.751%
2025-05-02	58.0000	58.130000	57.880000	58.0300	+2.112%	1,090,915	+34.189%
2025-05-01	57.1800	57.180000	56.770000	56.8300	-0.211%	727,566	+37.023%
2025-04-30	56.7400	57.095000	56.390000	56.9500	+0.053%	1,558,480	+36.734%
2025-04-29	56.7000	57.095000	56.670000	56.9200	+0.141%	2,490,757	+36.806%
2025-04-28	56.7100	56.890000	56.530000	56.8400	+0.531%	629,603	+36.999%
2025-04-25	56.2900	56.565000	56.160000	56.5400	+0.177%	693,226	+37.726%
2025-04-24	55.9100	56.460000	55.761900	56.4400	+1.256%	2,880,634	+37.970%
2025-04-23	56.1100	56.330000	55.631600	55.7400	+0.523%	636,029	+39.702%
2025-04-22	55.1400	55.686700	55.030000	55.4500	+1.893%	1,028,240	+40.433%
2025-04-21	54.7650	54.950000	54.020000	54.4200	-0.421%	1,849,629	+43.091%
2025-04-17	54.5800	54.985000	54.510000	54.6500	+0.961%	1,013,513	+42.489%
2025-04-16	54.3300	54.640000	53.905000	54.1300	-0.515%	1,756,341	+43.857%
2025-04-15	54.4600	54.645000	54.335000	54.4100	+0.592%	4,397,233	+43.117%
2025-04-14	53.9700	54.350000	53.670000	54.0900	+1.084%	1,081,112	+43.964%
2025-04-11	52.5400	53.620000	52.430000	53.5100	+2.608%	2,084,150	+45.524%
2025-04-10	52.3600	52.435000	51.020000	52.1500	-1.585%	3,540,900	+49.319%
2025-04-09	49.6600	53.250000	49.330000	52.9900	+7.094%	3,664,477	+46.952%
2025-04-08	51.5700	51.580000	48.990000	49.4800	-0.842%	3,229,228	+57.377%
2025-04-07	49.4500	51.710000	49.130000	49.9000	-2.577%	4,448,124	+56.052%
2025-04-04	52.5800	52.710000	51.135000	51.2200	-6.259%	2,595,212	+52.030%
2025-04-03	54.9650	55.220000	54.575000	54.6400	-2.026%	1,504,373	+42.515%
2025-04-02	55.2900	55.850000	55.230000	55.7700	+0.234%	842,120	+39.627%