Dark

EEMA
iShares MSCI Emerging Markets Asia ETF
stock NASDAQ ETF

At Close

Jul 29, 2025 3:59:30 PM EDT

84.91USD+0.133%(+0.11)36,938

84.75Bid 85.71Ask 0.96Spread

Pre-market

Jul 28, 2025 9:24:36 AM EDT

87.73USD+3.458%(+2.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-29	85.1100	85.248800	84.770700	84.8548	+0.067%	36,938	0.000%
2025-07-28	85.0900	85.110000	84.630100	84.7976	-0.705%	19,854	+0.067%
2025-07-25	85.1100	85.410000	84.950000	85.4000	-0.338%	18,056	-0.638%
2025-07-24	85.8700	85.880000	85.496800	85.6900	-0.442%	50,202	-0.975%
2025-07-23	85.7700	86.080000	85.560100	86.0700	+1.094%	40,024	-1.412%
2025-07-22	84.7100	85.190000	84.515000	85.1388	-0.084%	56,641	-0.334%
2025-07-21	84.9900	85.510000	84.990000	85.2100	+0.733%	31,622	-0.417%
2025-07-18	84.8250	84.955700	84.460000	84.5900	-0.165%	17,577	+0.313%
2025-07-17	84.1800	84.780000	84.081500	84.7300	+0.546%	24,615	+0.147%
2025-07-16	83.8000	84.315000	83.360000	84.2700	+0.381%	20,084	+0.694%
2025-07-15	83.9304	84.090000	83.569300	83.9500	+0.999%	87,460	+1.078%
2025-07-14	82.7200	83.170000	82.442100	83.1200	+0.302%	38,270	+2.087%
2025-07-11	82.9700	83.000000	82.723600	82.8700	-0.229%	42,815	+2.395%
2025-07-10	82.7900	83.060000	82.571400	83.0600	+0.508%	64,303	+2.161%
2025-07-09	82.5200	82.680000	82.319800	82.6400	-0.109%	94,136	+2.680%
2025-07-08	82.7200	82.780000	82.440000	82.7300	+0.915%	49,060	+2.568%
2025-07-07	82.3500	82.680000	81.960000	81.9800	-1.585%	35,947	+3.507%
2025-07-03	83.1100	83.379900	83.110000	83.3000	+0.349%	34,925	+1.867%
2025-07-02	82.4049	83.010000	82.404900	83.0100	+0.351%	46,213	+2.222%
2025-07-01	82.6500	82.901200	82.473200	82.7200	+0.206%	22,008	+2.581%
2025-06-30	82.0800	82.550000	81.963800	82.5500	-0.145%	108,811	+2.792%
2025-06-27	82.6600	82.870000	82.243500	82.6700	-0.398%	45,295	+2.643%
2025-06-26	82.7100	83.120000	82.640000	83.0000	+0.533%	18,886	+2.235%
2025-06-25	82.7500	82.750000	82.290000	82.5600	+0.182%	34,473	+2.780%
2025-06-24	81.6000	82.440000	81.368900	82.4100	+2.724%	47,842	+2.967%
2025-06-23	79.2300	80.310000	79.230000	80.2250	+0.760%	42,022	+5.771%
2025-06-20	80.5000	80.500000	79.510000	79.6200	-0.723%	24,842	+6.575%
2025-06-18	80.2500	80.469100	80.000000	80.2000	+0.112%	38,142	+5.804%
2025-06-17	80.6700	80.940000	80.000000	80.1100	-1.263%	31,568	+5.923%
2025-06-16	81.1100	81.520000	81.055000	81.1350	+0.914%	52,699	+4.585%
2025-06-13	80.1600	81.045000	80.083800	80.4000	-1.531%	72,024	+5.541%
2025-06-12	81.4700	81.670000	81.277407	81.6500	+0.233%	121,650	+3.925%
2025-06-11	81.8500	81.850000	81.260000	81.4600	+0.357%	2,859,706	+4.167%
2025-06-10	80.9300	81.230000	80.565000	81.1700	+0.720%	4,652,982	+4.540%
2025-06-09	80.1000	80.730000	80.100000	80.5900	+1.129%	3,705,319	+5.292%
2025-06-06	79.4628	79.690000	79.320100	79.6900	+0.403%	3,865	+6.481%
2025-06-05	79.6300	79.730000	79.222500	79.3700	+0.608%	27,286	+6.910%
2025-06-04	78.7100	78.990000	78.535000	78.8900	+1.362%	14,798	+7.561%
2025-06-03	77.5700	77.890000	77.330000	77.8300	+0.283%	32,481	+9.026%
2025-06-02	77.2100	77.610000	76.990000	77.6100	+1.055%	13,324	+9.335%
2025-05-30	76.9900	77.020000	76.440000	76.8000	-1.463%	10,018	+10.488%
2025-05-29	78.1600	78.250000	77.740000	77.9400	+0.490%	20,524	+8.872%
2025-05-28	77.7600	77.760000	77.470100	77.5600	-0.564%	14,636	+9.405%
2025-05-27	77.8300	78.052500	77.720000	78.0000	-0.256%	49,824	+8.788%
2025-05-23	77.6300	78.285000	77.630000	78.2000	+0.282%	19,540	+8.510%
2025-05-22	77.8400	78.132500	77.750000	77.9800	-0.371%	6,161	+8.816%
2025-05-21	78.6000	78.899700	78.130100	78.2700	+0.026%	14,409	+8.413%
2025-05-20	78.1700	78.250000	77.890000	78.2500	-0.179%	43,536	+8.441%
2025-05-19	77.7500	78.449400	77.750000	78.3900	+0.166%	12,860	+8.247%
2025-05-16	78.3000	78.407000	78.020000	78.2600	-0.038%	27,206	+8.427%
2025-05-15	78.2500	78.330000	77.980000	78.2900	-0.179%	13,792	+8.385%
2025-05-14	78.8900	78.890000	78.390000	78.4300	+0.914%	22,400	+8.192%
2025-05-13	77.2500	77.988600	77.250000	77.7200	-0.077%	8,652	+9.180%
2025-05-12	77.8300	77.860000	77.500000	77.7800	+2.707%	25,655	+9.096%
2025-05-09	76.1600	76.279400	75.680000	75.7300	+0.785%	19,896	+12.049%
2025-05-08	75.8400	75.840000	75.120000	75.1400	-0.146%	44,524	+12.929%
2025-05-07	75.8100	75.950000	75.096700	75.2500	-1.492%	13,216	+12.764%
2025-05-06	76.3700	76.793100	76.370000	76.3900	-0.663%	15,701	+11.081%
2025-05-05	77.2400	77.240000	76.900000	76.9000	+1.051%	8,440	+10.344%
2025-05-02	76.2406	76.275000	75.850000	76.1000	+3.453%	21,679	+11.504%
2025-05-01	73.9500	73.970000	73.560000	73.5600	+0.054%	6,683	+15.355%
2025-04-30	73.3000	73.570000	73.090000	73.5200	+0.410%	14,086	+15.417%
2025-04-29	73.2300	73.520100	73.130000	73.2200	+0.425%	12,308	+15.890%
2025-04-28	73.1400	73.200000	72.700000	72.9100	+0.096%	34,135	+16.383%
2025-04-25	72.4989	72.850000	72.498900	72.8400	-0.614%	5,791	+16.495%
2025-04-24	72.4100	73.320000	72.410000	73.2900	+1.271%	16,858	+15.780%
2025-04-23	72.8000	73.310000	72.370000	72.3700	+0.906%	16,418	+17.251%
2025-04-22	71.2600	72.000000	71.230000	71.7200	+1.861%	13,725	+18.314%
2025-04-21	70.6500	70.690000	69.918600	70.4100	-0.142%	13,505	+20.515%
2025-04-17	71.0500	71.050000	70.290000	70.5100	+0.743%	14,956	+20.344%
2025-04-16	70.3200	70.580000	69.660000	69.9900	-1.228%	60,763	+21.238%
2025-04-15	71.1500	71.465000	70.860000	70.8600	-0.260%	57,736	+19.750%
2025-04-14	71.1100	71.370000	70.585000	71.0450	+0.659%	55,975	+19.438%
2025-04-11	69.2200	70.580000	68.100000	70.5800	+3.932%	54,999	+20.225%
2025-04-10	68.4700	68.730000	66.960000	67.9100	-2.260%	61,099	+24.952%
2025-04-09	64.5900	69.660000	63.500000	69.4800	+7.571%	207,974	+22.128%
2025-04-08	67.3300	67.740000	63.990000	64.5900	-1.585%	138,036	+31.375%
2025-04-07	64.6800	67.327300	64.610000	65.6300	-4.302%	131,388	+29.293%
2025-04-04	70.1300	70.130000	68.120000	68.5800	-5.524%	62,284	+23.731%
2025-04-03	72.5700	73.320000	72.570000	72.5900	-2.130%	21,709	+16.896%
2025-04-02	73.8700	74.529000	73.870000	74.1700	+0.094%	21,042	+14.406%
2025-04-01	73.8000	74.370000	73.625000	74.1000	+0.041%	23,910	+14.514%
2025-03-31	73.1800	74.070000	73.005900	74.0700	+0.054%	8,291	+14.560%
2025-03-28	74.2900	74.370000	73.975000	74.0300	-2.348%	6,289	+14.622%
2025-03-27	75.3600	75.970000	75.360000	75.8100	+0.570%	13,514	+11.931%
2025-03-26	75.6300	75.760000	75.070000	75.3800	-0.672%	27,693	+12.569%
2025-03-25	76.0500	76.323900	75.820000	75.8900	-0.197%	33,176	+11.813%
2025-03-24	76.2500	76.350000	75.980000	76.0400	+0.184%	24,737	+11.592%
2025-03-21	75.6800	76.010000	75.370000	75.9000	-0.210%	15,718	+11.798%
2025-03-20	75.8600	76.240000	75.670000	76.0600	-0.925%	16,744	+11.563%
2025-03-19	77.1300	77.130000	76.660000	76.7700	-0.039%	16,613	+10.531%
2025-03-18	77.0600	77.060000	76.488100	76.8000	-0.570%	88,367	+10.488%
2025-03-17	76.0000	77.279000	76.000000	77.2400	+2.264%	33,527	+9.859%
2025-03-14	75.4800	75.800000	75.405000	75.5300	+1.628%	11,858	+12.346%
2025-03-13	74.3600	74.820000	74.000000	74.3200	-0.999%	20,614	+14.175%
2025-03-12	74.9250	75.120000	74.500000	75.0700	+0.482%	144,791	+13.034%
2025-03-11	74.5500	74.830000	74.070400	74.7100	+1.384%	48,756	+13.579%
2025-03-10	74.5100	74.585000	73.500000	73.6900	-3.014%	17,797	+15.151%
2025-03-07	75.4700	77.080000	75.180000	75.9800	+1.078%	277,692	+11.680%
2025-03-06	75.6600	76.057600	75.126600	75.1700	-1.014%	13,696	+12.884%
2025-03-05	75.0400	75.940000	75.040000	75.9400	+3.644%	10,279	+11.739%
2025-03-04	72.9000	74.190000	72.590000	73.2700	+1.230%	86,281	+15.811%
2025-03-03	73.5800	73.730000	72.210000	72.3800	-1.093%	9,918	+17.235%
2025-02-28	72.9600	73.300000	72.530800	73.1800	-1.772%	43,723	+15.954%
2025-02-27	75.4000	75.665000	74.420000	74.5000	-1.909%	31,785	+13.899%
2025-02-26	76.2300	76.490000	75.750000	75.9500	+1.253%	19,749	+11.725%
2025-02-25	75.1600	75.340000	74.830000	75.0100	-0.173%	28,929	+13.125%
2025-02-24	75.9600	75.960000	75.040000	75.1400	-1.932%	44,249	+12.929%
2025-02-21	77.0100	77.570000	76.382825	76.6200	+0.235%	10,231	+10.748%
2025-02-20	76.3700	76.880000	76.060000	76.4400	+0.778%	23,091	+11.008%
2025-02-19	75.8800	76.020000	75.660000	75.8500	-0.040%	137,586	+11.872%
2025-02-18	75.9700	76.080000	75.630000	75.8800	+0.985%	25,525	+11.828%
2025-02-14	75.1200	75.480000	74.882000	75.1400	+0.656%	46,109	+12.929%
2025-02-13	73.7100	74.680000	73.710000	74.6500	+0.431%	35,761	+13.670%
2025-02-12	73.7600	74.480000	73.630000	74.3300	+1.006%	22,868	+14.160%
2025-02-11	73.5600	73.915000	73.370000	73.5900	-0.822%	38,289	+15.308%
2025-02-10	73.9800	74.200000	73.850000	74.2000	+1.533%	311,952	+14.360%
2025-02-07	73.9800	74.090000	73.000000	73.0800	-0.137%	1,155,411	+16.112%
2025-02-06	73.1900	73.335000	72.910000	73.1800	+0.096%	67,602	+15.954%
2025-02-05	72.9200	73.240000	72.920000	73.1100	-0.205%	33,888	+16.065%
2025-02-04	72.8800	73.520000	72.820000	73.2600	+2.161%	30,530	+15.827%
2025-02-03	71.1400	72.290000	71.140000	71.7100	-0.939%	34,139	+18.330%
2025-01-31	73.3600	73.499900	72.320000	72.3900	-1.376%	14,877	+17.219%
2025-01-30	72.7700	73.490000	72.770000	73.4000	+1.761%	72,663	+15.606%
2025-01-29	72.5700	72.660600	72.010000	72.1300	+0.125%	38,266	+17.641%
2025-01-28	71.5600	72.146600	71.240000	72.0400	+0.586%	37,444	+17.788%
2025-01-27	71.6100	71.970000	71.330000	71.6200	-1.877%	21,781	+18.479%
2025-01-24	73.0000	73.200000	72.765000	72.9900	+0.579%	20,640	+16.255%
2025-01-23	72.3200	72.740000	72.265000	72.5700	+0.110%	70,105	+16.928%
2025-01-22	72.3314	72.680000	72.331400	72.4900	+0.055%	15,263	+17.057%
2025-01-21	72.3600	72.700000	72.090000	72.4500	+0.723%	30,615	+17.122%
2025-01-17	71.6000	72.430300	71.500000	71.9300	+0.799%	22,492	+17.969%
2025-01-16	71.5600	71.620000	71.240000	71.3600	-0.098%	42,383	+18.911%
2025-01-15	71.0500	71.430000	70.960000	71.4300	+1.521%	21,300	+18.794%
2025-01-14	70.6200	70.620000	70.120000	70.3600	+1.223%	36,165	+20.601%
2025-01-13	69.2300	69.610000	69.190000	69.5100	-0.643%	79,217	+22.076%
2025-01-10	70.5100	70.510000	69.772800	69.9600	-2.168%	86,331	+21.290%
2025-01-08	71.5000	71.740000	71.220000	71.5100	-0.445%	20,863	+18.661%
2025-01-07	72.7300	72.772200	71.830000	71.8300	-0.924%	30,129	+18.133%
2025-01-06	73.0700	73.386000	72.491000	72.5000	+0.207%	28,546	+17.041%
2025-01-03	72.0600	72.450000	72.030000	72.3500	+1.345%	12,989	+17.284%
2025-01-02	71.8600	71.950800	71.282100	71.3900	-0.363%	22,766	+18.861%
2024-12-31	71.9200	72.030000	71.600500	71.6500	-0.348%	32,331	+18.430%
2024-12-30	72.2100	72.210000	71.780000	71.9000	-0.869%	28,677	+18.018%
2024-12-27	72.5400	72.605700	72.260000	72.5300	-0.275%	19,027	+16.993%
2024-12-26	73.2200	73.220000	72.730000	72.7300	-0.479%	16,788	+16.671%
2024-12-24	72.9500	73.090600	72.640000	73.0800	+0.274%	13,159	+16.112%
2024-12-23	72.5300	72.905000	72.350000	72.8800	+0.928%	37,170	+16.431%
2024-12-20	71.9500	72.760000	71.950000	72.2100	-0.290%	57,649	+17.511%
2024-12-19	72.7700	72.941400	72.270000	72.4200	+1.004%	21,134	+17.170%
2024-12-18	73.6900	73.700000	71.700000	71.7000	-2.356%	38,103	+18.347%
2024-12-17	73.0200	73.500000	72.994700	73.4300	-1.595%	136,325	+15.559%
2024-12-16	74.7300	74.900000	74.567400	74.6200	-0.560%	38,490	+13.716%
2024-12-13	75.1800	75.180000	74.790000	75.0400	+0.147%	92,636	+13.079%
2024-12-12	75.0600	75.290000	74.850000	74.9300	-0.306%	121,202	+13.245%
2024-12-11	75.1030	75.335500	74.920700	75.1600	+0.127%	15,514	+12.899%
2024-12-10	75.6300	75.720000	74.920000	75.0650	-1.901%	40,082	+13.042%
2024-12-09	76.6500	77.253300	76.520000	76.5200	+1.918%	7,945	+10.892%
2024-12-06	75.3020	75.360000	74.850000	75.0800	+0.348%	18,666	+13.019%
2024-12-05	74.7200	75.098900	74.720000	74.8200	+0.497%	127,024	+13.412%
2024-12-04	74.6300	74.630000	74.250000	74.4500	-0.107%	20,595	+13.976%
2024-12-03	73.9500	74.530000	73.540000	74.5300	+0.567%	42,237	+13.853%
2024-12-02	74.1400	74.327200	73.610000	74.1100	+0.434%	72,818	+14.498%
2024-11-29	73.2300	73.988700	73.020000	73.7900	+0.176%	10,130	+14.995%
2024-11-27	74.1000	74.280000	73.512300	73.6600	+0.218%	20,493	+15.198%
2024-11-26	78.0500	78.230000	73.354200	73.5000	-0.514%	69,369	+15.449%
2024-11-25	74.0800	74.120000	73.610000	73.8800	+0.176%	67,009	+14.855%
2024-11-22	73.6100	73.750000	73.356800	73.7500	+0.163%	18,566	+15.057%
2024-11-21	73.7500	73.775000	73.412000	73.6300	-0.460%	17,612	+15.245%
2024-11-20	73.9500	74.100000	73.500000	73.9700	-0.511%	26,605	+14.715%
2024-11-19	73.7800	74.350000	73.780000	74.3500	+0.270%	52,178	+14.129%
2024-11-18	73.5400	74.150000	73.540000	74.1500	+1.381%	69,669	+14.437%
2024-11-15	73.4400	73.440000	73.000000	73.1400	-0.157%	21,914	+16.017%
2024-11-14	73.5900	73.680000	73.180000	73.2550	-0.725%	21,828	+15.835%
2024-11-13	74.1700	74.270000	73.456700	73.7900	-0.418%	18,402	+14.995%
2024-11-12	74.4300	74.725100	73.831000	74.1000	-2.023%	27,800	+14.514%
2024-11-11	76.0600	76.079300	75.590000	75.6300	-0.865%	14,275	+12.197%
2024-11-08	76.8200	77.060000	76.111000	76.2900	-2.927%	202,117	+11.227%
2024-11-07	77.9100	78.590000	77.870000	78.5900	+2.840%	10,621	+7.971%
2024-11-06	76.1100	76.835800	75.968100	76.4200	-1.521%	78,807	+11.037%
2024-11-05	77.5900	78.070000	77.250000	77.6000	+1.398%	43,330	+9.349%
2024-11-04	76.8800	77.105000	76.530000	76.5300	+0.499%	12,495	+10.878%
2024-11-01	76.7450	76.909400	76.150000	76.1500	+0.555%	12,292	+11.431%
2024-10-31	76.0000	76.000000	75.270100	75.7300	-0.499%	9,999	+12.049%
2024-10-30	76.3400	76.800000	76.110000	76.1100	-1.194%	14,773	+11.490%
2024-10-29	77.2800	77.540000	77.020000	77.0300	-0.735%	103,273	+10.158%
2024-10-28	77.0700	77.670000	77.070000	77.6000	+0.181%	13,185	+9.349%
2024-10-25	77.6200	77.840000	77.302000	77.4600	+0.078%	18,782	+9.547%
2024-10-24	77.4100	77.410000	77.030000	77.4000	-0.360%	11,472	+9.632%
2024-10-23	77.8800	78.050000	77.210000	77.6800	-0.551%	11,685	+9.236%
2024-10-22	77.8100	78.157100	77.592000	78.1100	+0.282%	8,232	+8.635%
2024-10-21	78.1300	78.389900	77.770000	77.8900	-1.167%	16,361	+8.942%
2024-10-18	79.2500	79.310000	78.640000	78.8100	+1.051%	110,757	+7.670%
2024-10-17	77.9500	78.070000	77.500000	77.9900	-0.307%	10,971	+8.802%
2024-10-16	78.1000	79.050000	77.840000	78.2300	+0.994%	35,519	+8.468%
2024-10-15	78.6100	78.610000	77.159000	77.4600	-2.603%	20,113	+9.547%
2024-10-14	79.2500	79.959900	79.100000	79.5300	-0.288%	48,563	+6.695%
2024-10-11	78.7700	79.950000	78.770000	79.7600	+0.656%	108,439	+6.388%
2024-10-10	79.1800	79.382000	78.540100	79.2400	+0.152%	16,402	+7.086%
2024-10-09	78.3300	79.320000	78.330000	79.1200	-0.852%	27,281	+7.248%
2024-10-08	79.4900	79.880000	78.990000	79.8000	-2.766%	48,156	+6.334%
2024-10-07	81.6400	82.130000	81.190000	82.0700	+1.234%	46,933	+3.393%
2024-10-04	80.7100	81.100000	80.270000	81.0700	+1.300%	230,426	+4.669%
2024-10-03	79.1900	80.380000	79.190000	80.0300	-0.732%	1,092,571	+6.029%
2024-10-02	80.7700	80.950000	80.116200	80.6200	+1.703%	36,856	+5.253%
2024-10-01	78.7200	79.270000	77.930000	79.2700	+1.174%	28,248	+7.045%
2024-09-30	79.4600	79.510000	77.590000	78.3500	-1.854%	55,328	+8.302%
2024-09-27	79.9100	80.180000	79.430000	79.8300	-0.337%	64,367	+6.294%
2024-09-26	79.7400	80.170000	79.210000	80.1000	+4.508%	140,093	+5.936%
2024-09-25	76.7100	76.970000	76.500100	76.6450	-1.294%	5,887	+10.711%
2024-09-24	76.5000	77.750000	76.373100	77.6500	+4.256%	48,130	+9.279%
2024-09-23	74.2500	74.660000	74.250000	74.4800	+0.894%	3,788	+13.930%
2024-09-20	73.9800	73.995000	73.430000	73.8200	-0.027%	9,896	+14.948%
2024-09-19	73.4900	74.000000	73.173200	73.8400	+2.286%	13,541	+14.917%
2024-09-18	72.8800	73.110000	72.190000	72.1900	-0.276%	12,091	+17.544%
2024-09-17	72.9300	72.936900	72.280000	72.3900	-0.124%	11,189	+17.219%
2024-09-16	72.5000	72.530000	72.261000	72.4800	+0.332%	8,770	+17.073%
2024-09-13	72.2400	72.474275	72.200000	72.2400	+0.264%	11,033	+17.462%
2024-09-12	71.6900	72.115000	71.530000	72.0500	+0.854%	9,560	+17.772%
2024-09-11	70.7800	71.590000	70.140000	71.4400	+0.861%	9,269	+18.778%
2024-09-10	70.9000	70.972300	70.370000	70.8300	-0.211%	13,456	+19.801%
2024-09-09	70.7800	71.170000	70.780000	70.9800	+1.068%	14,226	+19.547%
2024-09-06	71.6100	71.610000	70.210000	70.2300	-2.023%	9,647	+20.824%
2024-09-05	71.6800	72.084600	71.610000	71.6800	-0.049%	10,095	+18.380%
2024-09-04	71.4400	72.140000	71.440000	71.7149	+0.146%	56,520	+18.322%
2024-09-03	72.5300	72.530000	71.600000	71.6100	-2.624%	8,716	+18.496%
2024-08-30	73.4600	73.540000	72.901000	73.5400	+0.547%	9,272	+15.386%
2024-08-29	73.0900	73.520000	72.970000	73.1400	+0.412%	229,681	+16.017%
2024-08-28	73.1200	73.120000	72.750000	72.8400	-0.938%	271,181	+16.495%
2024-08-27	73.1600	73.530000	73.120000	73.5300	+0.506%	9,784	+15.402%
2024-08-26	73.4900	73.540000	73.090000	73.1600	-1.108%	37,338	+15.985%
2024-08-23	73.4800	74.061200	73.480000	73.9800	+1.204%	7,989	+14.700%
2024-08-22	73.5100	73.510000	73.100000	73.1000	-0.747%	3,001	+16.080%
2024-08-21	73.3900	73.820000	73.380000	73.6500	+0.300%	7,037	+15.214%
2024-08-20	73.7600	73.760000	73.250100	73.4300	-0.770%	64,521	+15.559%
2024-08-19	73.5600	74.015000	73.540000	74.0000	+1.176%	31,275	+14.669%
2024-08-16	72.6700	73.200000	72.670000	73.1400	+1.176%	33,546	+16.017%
2024-08-15	71.8600	72.436400	71.860000	72.2900	+1.218%	10,832	+17.381%
2024-08-14	72.0300	72.030000	71.122500	71.4200	-0.847%	32,448	+18.811%
2024-08-13	71.4400	72.211500	71.440000	72.0300	+0.967%	13,107	+17.805%
2024-08-12	71.3400	71.595000	71.120000	71.3400	+0.366%	9,625	+18.944%
2024-08-09	71.2900	71.290000	70.820000	71.0800	+0.240%	214,792	+19.379%
2024-08-08	70.1300	71.230000	69.910000	70.9100	+2.634%	122,192	+19.665%
2024-08-07	70.4500	70.450000	69.070000	69.0900	+0.714%	37,517	+22.818%
2024-08-06	68.0100	68.951700	68.000000	68.6000	+0.425%	9,485	+23.695%
2024-08-05	66.5200	68.650000	66.520000	68.3100	-3.034%	203,498	+24.220%
2024-08-02	70.2600	70.474100	70.130000	70.4474	-1.527%	12,733	+20.451%
2024-08-01	72.6900	72.690000	71.350000	71.5400	-2.214%	38,182	+18.612%
2024-07-31	72.9300	73.260000	72.850000	73.1600	+2.868%	19,017	+15.985%
2024-07-30	71.4900	71.510000	71.000000	71.1200	-0.364%	173,980	+19.312%
2024-07-29	71.5700	71.630000	71.211000	71.3800	-0.377%	26,959	+18.878%
2024-07-26	71.5500	71.820000	70.770000	71.6500	+1.115%	16,379	+18.430%
2024-07-25	70.9800	71.340000	70.610000	70.8600	-0.951%	17,101	+19.750%
2024-07-24	72.1900	72.190000	71.320000	71.5400	-0.900%	4,797	+18.612%
2024-07-23	72.5714	72.675800	72.180000	72.1900	-1.123%	10,364	+17.544%
2024-07-22	72.7200	73.010000	72.700000	73.0100	+0.731%	17,564	+16.224%
2024-07-19	73.0700	73.110000	72.340000	72.4800	-1.038%	11,127	+17.073%
2024-07-18	74.0000	74.050000	73.131300	73.2400	-0.933%	7,957	+15.859%
2024-07-17	74.4400	74.440000	73.800000	73.9300	-1.924%	5,007	+14.777%
2024-07-16	74.7100	75.380000	74.710000	75.3800	+0.373%	29,106	+12.569%
2024-07-15	75.1700	75.215000	74.710000	75.1000	-0.819%	7,123	+12.989%
2024-07-12	75.6100	76.000000	75.610000	75.7200	+0.305%	4,153	+12.064%
2024-07-11	75.8600	76.000000	75.400000	75.4900	+0.559%	6,754	+12.405%
2024-07-10	75.0000	75.100000	74.916000	75.0700	+0.120%	3,038	+13.034%
2024-07-09	74.6700	74.980000	74.540000	74.9800	+1.065%	41,260	+13.170%
2024-07-08	74.4900	74.595200	74.130000	74.1900	-0.148%	5,598	+14.375%
2024-07-05	74.5700	74.570000	73.840000	74.3000	+0.216%	8,568	+14.206%
2024-07-03	73.4500	74.140000	73.440000	74.1400	+1.492%	125,371	+14.452%
2024-07-02	72.8238	73.103000	72.688900	73.0500	+0.330%	3,948	+16.160%
2024-07-01	72.9101	72.910100	72.680000	72.8100	+0.455%	17,018	+16.543%
2024-06-28	72.8937	72.909300	72.450000	72.4800	+0.138%	5,949	+17.073%
2024-06-27	72.5100	72.790000	72.350000	72.3800	-0.179%	12,637	+17.235%
2024-06-26	72.3530	72.670000	72.250000	72.5100	+0.166%	33,657	+17.025%
2024-06-25	72.2494	72.400000	72.249400	72.3900	-0.069%	3,560	+17.219%
2024-06-24	72.8500	73.010000	72.440000	72.4400	-0.563%	12,216	+17.138%
2024-06-21	72.9000	72.900000	72.500000	72.8500	-0.614%	21,314	+16.479%
2024-06-20	73.4700	73.524000	72.470000	73.3000	+0.137%	59,908	+15.764%
2024-06-18	72.7800	73.260000	72.780000	73.2000	+0.563%	28,150	+15.922%
2024-06-17	72.0200	72.800000	72.020000	72.7900	+0.887%	27,755	+16.575%
2024-06-14	72.0168	72.150000	71.853100	72.1500	-0.028%	2,864	+17.609%
2024-06-13	72.1600	72.170000	71.720000	72.1700	+0.167%	15,260	+17.576%
2024-06-12	72.2300	72.530000	71.920000	72.0500	+1.308%	776,873	+17.772%
2024-06-11	71.2300	71.230000	70.830000	71.1200	-1.277%	20,176	+19.312%
2024-06-10	71.3700	72.040000	71.340000	72.0400	+0.981%	6,980	+17.788%
2024-06-07	71.4100	71.785700	71.330000	71.3400	-1.341%	4,338	+18.944%
2024-06-06	72.1000	72.310000	71.900000	72.3100	+1.034%	11,365	+17.349%
2024-06-05	70.9500	71.760000	70.950000	71.5700	+1.937%	37,894	+18.562%
2024-06-04	70.4000	70.519900	69.810000	70.2100	-1.763%	26,758	+20.859%
2024-06-03	71.6500	71.650000	70.930000	71.4700	+1.491%	46,936	+18.728%
2024-05-31	70.4700	70.470000	69.770700	70.4200	-0.984%	11,062	+20.498%
2024-05-30	71.0900	71.309000	70.880000	71.1200	-0.210%	23,572	+19.312%
2024-05-29	71.4000	71.430000	71.030000	71.2700	-1.656%	51,802	+19.061%
2024-05-28	72.5517	72.790000	72.230000	72.4700	+0.041%	14,250	+17.090%
2024-05-24	72.1500	72.500000	72.131600	72.4400	+0.639%	5,412	+17.138%
2024-05-23	72.9200	72.920000	71.950000	71.9800	-0.649%	14,072	+17.887%
2024-05-22	72.7800	72.830000	72.420000	72.4500	+0.111%	20,289	+17.122%
2024-05-21	72.5250	72.620000	72.360000	72.3700	-1.147%	7,429	+17.251%
2024-05-20	72.8600	73.320000	72.860000	73.2100	-0.313%	10,434	+15.906%
2024-05-17	73.3300	73.641400	73.080000	73.4400	+0.246%	7,575	+15.543%
2024-05-16	72.6800	73.340000	72.680000	73.2600	+0.342%	14,869	+15.827%
2024-05-15	72.5900	73.100000	72.370000	73.0100	+1.136%	14,795	+16.224%
2024-05-14	71.7300	72.190000	71.730000	72.1900	+0.655%	11,063	+17.544%
2024-05-13	71.3100	71.762700	71.310000	71.7200	+1.028%	6,903	+18.314%
2024-05-10	71.3226	71.322600	70.910000	70.9900	+0.297%	16,048	+19.531%
2024-05-09	70.6600	70.780000	70.470100	70.7800	+0.554%	96,306	+19.885%
2024-05-08	70.0600	70.540000	70.060000	70.3900	-0.312%	9,946	+20.550%
2024-05-07	70.5100	70.690000	70.413400	70.6100	-0.689%	9,566	+20.174%
2024-05-06	70.9900	71.100000	70.740000	71.1000	0.000%	37,304	+19.346%
2024-05-03	70.4800	71.100000	70.480000	71.1000	+1.066%	17,620	+19.346%
2024-05-02	69.9750	70.495000	69.975000	70.3500	+3.001%	2,364	+20.618%
2024-05-01	68.4300	69.138500	68.300000	68.3000	-0.277%	4,730	+24.238%
2024-04-30	68.5100	68.920000	68.330000	68.4900	-1.269%	11,666	+23.894%
2024-04-29	68.9500	69.370000	68.910000	69.3700	+0.902%	13,073	+22.322%
2024-04-26	68.7900	68.790000	68.430000	68.7500	+1.237%	28,994	+23.425%
2024-04-25	67.1100	68.170000	67.110000	67.9100	+0.207%	119,574	+24.952%
2024-04-24	67.9250	67.925000	67.460000	67.7700	+0.788%	55,612	+25.210%
2024-04-23	66.8439	67.570000	66.843900	67.2400	+0.598%	30,625	+26.197%
2024-04-22	66.1960	66.840000	66.196000	66.8400	+1.596%	6,081	+26.952%
2024-04-19	66.1050	66.225000	65.670000	65.7900	-0.709%	10,783	+28.978%
2024-04-18	66.3300	66.680000	66.180000	66.2600	+0.546%	21,058	+28.063%
2024-04-17	66.4100	66.420000	65.900000	65.9000	-0.152%	18,192	+28.763%
2024-04-16	66.1100	66.500000	65.940000	66.0000	-1.257%	29,156	+28.568%
2024-04-15	67.7300	67.730000	66.815000	66.8400	-0.738%	27,259	+26.952%
2024-04-12	67.8750	67.875000	67.170000	67.3371	-2.622%	11,728	+26.015%
2024-04-11	69.0400	69.150000	68.590000	69.1500	+1.037%	12,418	+22.711%
2024-04-10	68.7400	68.740000	68.030000	68.4400	-1.554%	15,716	+23.984%
2024-04-09	69.4200	69.520000	69.010000	69.5200	+1.149%	52,336	+22.058%
2024-04-08	68.9800	69.300000	68.730000	68.7300	+0.380%	267,100	+23.461%
2024-04-05	68.2300	68.630000	68.200000	68.4700	+0.146%	61,595	+23.930%
2024-04-04	69.3700	69.370000	68.170000	68.3700	-0.495%	58,498	+24.111%
2024-04-03	68.3200	68.920000	68.320000	68.7100	-0.305%	12,758	+23.497%
2024-04-02	68.9700	69.020000	68.720000	68.9200	+0.716%	28,814	+23.121%
2024-04-01	68.4600	69.068000	68.250000	68.4300	+0.470%	108,007	+24.002%
2024-03-28	68.3700	68.440000	68.110000	68.1100	+0.073%	14,501	+24.585%
2024-03-27	67.9700	68.140000	67.750000	68.0600	+0.132%	60,030	+24.676%
2024-03-26	68.3900	68.390000	67.970000	67.9700	-0.044%	5,687	+24.842%
2024-03-25	67.8100	68.210000	67.810000	68.0000	+0.339%	36,496	+24.786%
2024-03-22	68.0300	68.100000	67.600100	67.7700	-0.791%	14,443	+25.210%
2024-03-21	68.7600	68.860000	68.230000	68.3100	-0.044%	26,232	+24.220%
2024-03-20	67.4800	68.340000	67.480000	68.3400	+1.365%	73,761	+24.166%
2024-03-19	67.3100	67.640000	67.090000	67.4200	-0.619%	171,401	+25.860%
2024-03-18	68.0000	68.310000	67.760000	67.8400	+0.504%	25,746	+25.081%
2024-03-15	67.7000	67.830000	67.500000	67.5000	-0.968%	27,180	+25.711%
2024-03-14	68.4800	68.480000	67.860000	68.1600	-0.612%	31,288	+24.494%
2024-03-13	68.7100	68.740000	68.370000	68.5800	-0.479%	76,007	+23.731%
2024-03-12	68.4800	69.000000	68.440000	68.9100	+1.234%	26,743	+23.139%
2024-03-11	67.9100	68.196300	67.835000	68.0700	+0.606%	19,363	+24.658%
2024-03-08	68.2800	68.285000	67.660000	67.6600	-0.074%	13,135	+25.414%
2024-03-07	67.2200	67.875000	67.220000	67.7100	+0.819%	64,392	+25.321%
2024-03-06	67.1500	67.350000	67.120000	67.1600	+1.604%	8,124	+26.347%
2024-03-05	66.3300	66.560000	66.030000	66.1000	-0.959%	19,297	+28.373%
2024-03-04	66.9900	67.135100	66.740000	66.7400	-0.105%	19,084	+27.142%
2024-03-01	66.4800	66.900000	66.360000	66.8100	+1.473%	5,534	+27.009%
2024-02-29	66.1500	66.300800	65.840000	65.8400	+0.244%	33,568	+28.880%
2024-02-28	65.8900	65.910000	65.640000	65.6800	-1.292%	12,664	+29.194%
2024-02-27	66.7000	66.770000	66.540000	66.5400	-0.240%	107,472	+27.524%
2024-02-26	66.5600	66.700000	66.510000	66.7000	-0.224%	5,253	+27.219%
2024-02-23	66.8200	67.095000	66.650000	66.8500	+0.105%	110,572	+26.933%
2024-02-22	66.5700	66.840000	66.470000	66.7800	+1.305%	14,080	+27.066%
2024-02-21	65.9800	66.070000	65.670000	65.9200	+0.427%	41,144	+28.724%
2024-02-20	65.9200	66.070000	65.480000	65.6400	+0.061%	17,092	+29.273%
2024-02-16	65.6100	66.089600	65.600000	65.6000	+0.321%	11,114	+29.352%
2024-02-15	65.1500	65.420000	65.145000	65.3900	+0.291%	23,094	+29.767%
2024-02-14	64.8500	65.380000	64.850000	65.2000	+1.668%	25,664	+30.145%
2024-02-13	64.4800	64.889900	64.060000	64.1300	-2.077%	21,494	+32.317%
2024-02-12	65.3000	65.745000	65.300000	65.4900	+0.800%	5,259	+29.569%
2024-02-09	64.6700	65.146800	64.320000	64.9700	+0.526%	21,155	+30.606%
2024-02-08	64.6400	64.830000	64.410700	64.6300	-0.493%	14,462	+31.293%
2024-02-07	64.9300	65.110000	64.650000	64.9500	+0.092%	123,099	+30.646%
2024-02-06	64.4700	65.000000	64.290000	64.8900	+2.560%	24,467	+30.767%