Dark

EEMA
iShares MSCI Emerging Markets Asia ETF
stock NASDAQ ETF

At Close

May 20, 2026 3:59:30 PM EDT

111.97USD+1.735%(+1.91)42,727

104.15Bid 120.83Ask 16.68Spread

Pre-market

0.00USD-100.000%(-110.06)0

After-hours

May 20, 2026 4:00:30 PM EDT

111.95USD-0.018%(-0.02)173

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	110.8000	112.090000	110.600000	111.9700	+1.735%	42,727	0.000%
2026-05-19	109.1700	111.150000	108.770000	110.0600	-1.181%	59,403	+1.735%
2026-05-18	113.0300	113.293900	110.340000	111.3750	-0.451%	76,257	+0.534%
2026-05-15	112.4200	112.600000	111.550000	111.8800	-3.385%	63,732	+0.080%
2026-05-14	115.2800	116.000000	115.030000	115.8000	+0.078%	43,249	-3.307%
2026-05-13	114.4700	116.010000	114.050000	115.7100	+2.516%	116,854	-3.232%
2026-05-12	114.3200	114.320000	111.530000	112.8700	-3.083%	119,557	-0.797%
2026-05-11	116.3700	116.980000	116.060000	116.4600	+0.138%	62,895	-3.855%
2026-05-08	115.9400	116.600000	115.770000	116.3000	+1.537%	346,780	-3.723%
2026-05-07	116.0100	116.010000	114.290000	114.5400	-1.003%	57,819	-2.244%
2026-05-06	114.7100	115.855000	114.190000	115.7000	+3.073%	129,016	-3.224%
2026-05-05	111.5600	112.910000	111.560000	112.2500	+1.842%	123,400	-0.249%
2026-05-04	110.7500	111.510000	109.857600	110.2200	+0.154%	200,035	+1.588%
2026-05-01	109.8600	111.390000	109.860000	110.0500	+0.178%	24,011	+1.745%
2026-04-30	108.7700	110.060000	108.020000	109.8550	+2.096%	29,784	+1.925%
2026-04-29	108.1300	108.420000	107.230000	107.6000	-0.148%	246,213	+4.061%
2026-04-28	107.5100	107.990000	107.200000	107.7600	-0.938%	204,919	+3.907%
2026-04-27	109.2860	109.286000	108.583500	108.7800	+0.037%	90,812	+2.933%
2026-04-24	108.0300	109.010000	107.820000	108.7400	+2.365%	136,953	+2.970%
2026-04-23	106.9763	107.420000	105.300000	106.2280	-1.654%	28,353	+5.405%
2026-04-22	107.1400	108.130000	107.140000	108.0150	+2.100%	785,173	+3.662%
2026-04-21	107.7300	107.790000	105.540000	105.7930	-1.359%	45,410	+5.839%
2026-04-20	107.3100	107.340000	106.695000	107.2500	-0.584%	52,456	+4.401%
2026-04-17	107.8500	109.160000	107.460000	107.8800	+1.937%	127,329	+3.791%
2026-04-16	105.8200	106.550000	105.190000	105.8300	+0.733%	807,880	+5.802%
2026-04-15	105.0500	105.370000	104.570000	105.0600	+0.048%	95,610	+6.577%
2026-04-14	103.9900	105.170000	103.910000	105.0100	+2.289%	637,654	+6.628%
2026-04-13	101.1800	102.781400	101.060000	102.6600	+0.845%	43,637	+9.069%
2026-04-10	102.1200	102.445000	101.620000	101.8000	+0.484%	120,628	+9.990%
2026-04-09	101.0500	101.615000	99.980000	101.3100	-0.735%	348,646	+10.522%
2026-04-08	102.2700	102.586000	101.080000	102.0600	+5.619%	75,816	+9.710%
2026-04-07	96.2700	96.677900	95.085100	96.6300	+0.614%	72,155	+15.875%
2026-04-06	95.8500	96.760000	95.650000	96.0400	+0.914%	78,371	+16.587%
2026-04-02	93.9300	95.860000	93.390000	95.1700	-1.296%	65,409	+17.653%
2026-04-01	96.3700	97.165300	96.000000	96.4200	+0.716%	233,254	+16.127%
2026-03-31	92.7200	95.735000	92.680000	95.7350	+3.564%	149,385	+16.958%
2026-03-30	94.0700	94.191300	91.980000	92.4400	-1.070%	116,110	+21.127%
2026-03-27	94.1300	94.570000	93.130000	93.4400	-0.596%	145,387	+19.831%
2026-03-26	95.6700	96.050000	94.000000	94.0000	-3.382%	80,430	+19.117%
2026-03-25	97.1800	98.000000	96.940000	97.2900	+1.428%	827,859	+15.089%
2026-03-24	95.9000	96.579000	95.450000	95.9200	-1.741%	713,950	+16.733%
2026-03-23	96.9100	98.540000	96.440000	97.6200	+2.671%	134,695	+14.700%
2026-03-20	97.7100	97.710000	94.840000	95.0800	-3.345%	122,381	+17.764%
2026-03-19	96.4800	98.930000	96.190100	98.3700	-0.043%	57,386	+13.825%
2026-03-18	99.9800	100.150000	98.200000	98.4128	-2.018%	40,085	+13.776%
2026-03-17	100.7000	100.850000	100.120000	100.4400	+0.682%	31,183	+11.479%
2026-03-16	99.2300	100.080000	99.230000	99.7600	+2.611%	253,032	+12.239%
2026-03-13	98.7700	99.190000	97.085000	97.2214	+0.043%	48,512	+15.170%
2026-03-12	99.3200	99.320000	97.107000	97.1800	-3.014%	89,942	+15.219%
2026-03-11	100.3400	100.780000	99.530000	100.2000	+0.522%	517,967	+11.747%
2026-03-10	99.6400	101.750000	99.110000	99.6800	+0.231%	505,808	+12.329%
2026-03-09	96.7900	99.960000	95.880000	99.4500	+1.864%	444,935	+12.589%
2026-03-06	96.6900	98.235000	96.580000	97.6300	-0.266%	135,809	+14.688%
2026-03-05	98.6300	99.500000	96.480000	97.8900	-2.268%	4,464,367	+14.383%
2026-03-04	99.8700	101.250000	99.300000	100.1621	+0.474%	2,909,804	+11.789%
2026-03-03	99.2000	100.470000	96.730000	99.6900	-4.752%	214,840	+12.318%
2026-03-02	103.3700	105.230000	103.370000	104.6633	-1.734%	96,528	+6.981%
2026-02-27	105.6200	106.690000	105.570000	106.5100	-0.187%	178,989	+5.126%
2026-02-26	107.7200	107.720000	105.690000	106.7100	-1.075%	237,952	+4.929%
2026-02-25	107.8900	107.998400	107.210000	107.8700	+1.277%	76,955	+3.801%
2026-02-24	105.9100	106.840000	105.585000	106.5100	+1.564%	112,189	+5.126%
2026-02-23	105.5300	105.730000	104.660000	104.8700	-1.198%	394,180	+6.770%
2026-02-20	103.8700	106.210000	103.870000	106.1416	+2.379%	64,436	+5.491%
2026-02-19	103.6100	103.830000	103.080000	103.6750	-0.207%	142,369	+8.001%
2026-02-18	103.8900	104.660000	103.500000	103.8900	+0.232%	42,013	+7.777%
2026-02-17	103.2500	103.990000	102.230000	103.6500	-0.197%	96,799	+8.027%
2026-02-13	103.2800	104.050000	102.470000	103.8546	+0.149%	289,414	+7.814%
2026-02-12	105.2100	105.210000	103.230000	103.7000	-1.158%	130,786	+7.975%
2026-02-11	104.1000	105.000000	103.585000	104.9147	+1.662%	103,537	+6.725%
2026-02-10	103.3300	103.560000	102.745000	103.1991	+0.330%	114,541	+8.499%
2026-02-09	102.0700	103.060000	101.980000	102.8600	+0.705%	114,129	+8.857%
2026-02-06	100.7500	102.140000	100.730000	102.1400	+2.808%	97,327	+9.624%
2026-02-05	99.5000	100.200000	98.956100	99.3500	-0.241%	68,434	+12.703%
2026-02-04	101.5600	101.560000	99.010000	99.5900	-1.416%	72,461	+12.431%
2026-02-03	101.5800	101.580000	99.900000	101.0200	+0.179%	60,724	+10.839%
2026-02-02	99.5600	101.140000	99.560000	100.8400	+0.239%	50,214	+11.037%
2026-01-30	101.7100	101.980000	100.086900	100.6000	-1.825%	65,723	+11.302%
2026-01-29	103.0500	103.050000	100.841700	102.4700	-0.466%	92,924	+9.271%
2026-01-28	103.2200	103.220000	102.380000	102.9500	+0.567%	162,658	+8.762%
2026-01-27	101.7000	102.410000	101.619600	102.3700	+1.881%	83,613	+9.378%
2026-01-26	100.1400	100.739900	100.070000	100.4800	+0.219%	94,821	+11.435%
2026-01-23	99.5900	100.540000	99.295000	100.2600	+0.276%	143,467	+11.680%
2026-01-22	99.9600	100.300000	99.595000	99.9837	+0.592%	245,985	+11.988%
2026-01-21	98.7700	99.940000	98.680000	99.3950	+1.506%	102,187	+12.652%
2026-01-20	98.3500	98.690000	97.730000	97.9200	-1.108%	68,343	+14.348%
2026-01-16	99.4100	99.410000	98.530000	99.0168	-0.546%	41,196	+13.082%
2026-01-15	99.3600	99.960000	99.145000	99.5600	+0.799%	40,323	+12.465%
2026-01-14	98.6900	98.920000	98.310000	98.7713	+0.296%	32,436	+13.363%
2026-01-13	99.1000	99.120000	98.210000	98.4800	-0.886%	57,175	+13.698%
2026-01-12	98.1500	99.600000	98.150000	99.3600	+1.346%	39,633	+12.691%
2026-01-09	97.7700	98.127300	97.360000	98.0400	+0.426%	33,724	+14.208%
2026-01-08	97.3100	97.738000	97.247000	97.6240	-0.047%	57,067	+14.695%
2026-01-07	98.1400	98.159900	97.535000	97.6700	-0.843%	49,972	+14.641%
2026-01-06	98.3500	98.700000	98.200000	98.5000	+0.705%	58,079	+13.675%
2026-01-05	97.5500	97.879900	97.130000	97.8100	+1.033%	107,633	+14.477%
2026-01-02	96.0900	96.830000	95.750000	96.8100	+2.967%	75,185	+15.660%
2025-12-31	94.1900	94.260000	93.780000	94.0200	-0.202%	29,919	+19.092%
2025-12-30	94.1600	94.400000	94.030000	94.2100	+0.277%	49,614	+18.852%
2025-12-29	93.7400	93.980000	93.489200	93.9500	+0.013%	45,252	+19.180%
2025-12-26	93.2200	94.020000	93.150000	93.9374	+0.780%	51,211	+19.196%
2025-12-24	93.1400	93.260000	92.820000	93.2100	+0.312%	20,050	+20.127%
2025-12-23	92.1600	92.980000	92.160000	92.9200	+0.552%	148,097	+20.502%
2025-12-22	92.4100	92.526055	92.130100	92.4100	+0.533%	51,328	+21.167%
2025-12-19	91.4600	92.320000	91.460000	91.9200	+1.111%	33,800	+21.812%
2025-12-18	91.1000	91.579900	90.830000	90.9100	+1.292%	47,764	+23.166%
2025-12-17	90.8900	91.210000	89.631400	89.7500	-0.894%	61,445	+24.758%
2025-12-16	90.3200	90.630000	89.940000	90.5600	-1.565%	54,912	+23.642%
2025-12-15	92.9400	93.000000	92.000000	92.0000	-0.498%	31,998	+21.707%
2025-12-12	93.5700	93.775000	92.250100	92.4600	-1.376%	34,703	+21.101%
2025-12-11	93.5600	93.860000	93.160000	93.7500	-0.552%	146,785	+19.435%
2025-12-10	93.6700	94.460000	93.415000	94.2700	+1.007%	39,315	+18.776%
2025-12-09	93.1900	93.520100	93.160000	93.3300	-0.416%	45,354	+19.972%
2025-12-08	94.1800	94.220000	93.400000	93.7200	-0.075%	63,270	+19.473%
2025-12-05	93.8500	94.252500	93.700000	93.7900	+1.241%	34,114	+19.384%
2025-12-04	92.9200	92.920000	92.520000	92.6400	-0.336%	56,150	+20.866%
2025-12-03	92.5600	93.020000	92.520000	92.9522	+0.043%	25,392	+20.460%
2025-12-02	93.0300	93.139900	92.525000	92.9118	+0.023%	283,720	+20.512%
2025-12-01	92.7800	93.449900	92.700000	92.8900	-0.213%	67,693	+20.540%
2025-11-28	92.8200	93.168400	92.765000	93.0887	+0.211%	22,445	+20.283%
2025-11-26	92.8200	93.180000	92.380000	92.8926	+0.684%	37,858	+20.537%
2025-11-25	92.0900	92.275000	91.360000	92.2617	+0.186%	54,654	+21.361%
2025-11-24	91.1800	92.090000	91.140000	92.0900	+1.067%	105,915	+21.588%
2025-11-21	90.5500	91.505000	89.750000	91.1175	+0.011%	62,650	+22.885%
2025-11-20	93.4200	93.689900	91.107500	91.1075	-1.260%	40,115	+22.899%
2025-11-19	92.2000	92.847100	92.120000	92.2700	-0.389%	45,127	+21.350%
2025-11-18	92.4400	93.099500	92.090000	92.6300	-0.691%	40,989	+20.879%
2025-11-17	93.7400	94.270000	92.900000	93.2744	-1.164%	44,162	+20.044%
2025-11-14	93.7300	95.000800	93.610000	94.3733	+0.050%	27,016	+18.646%
2025-11-13	95.3700	95.660000	94.140000	94.3264	-1.166%	26,591	+18.705%
2025-11-12	95.5700	95.820000	95.180000	95.4396	-0.014%	74,322	+17.320%
2025-11-11	95.3400	95.726800	94.970000	95.4531	+0.045%	82,488	+17.304%
2025-11-10	95.1400	95.600000	94.685000	95.4100	+1.716%	121,914	+17.357%
2025-11-07	93.3800	93.980000	92.655000	93.8000	-0.477%	62,116	+19.371%
2025-11-06	94.9300	95.090000	93.980000	94.2500	-0.946%	201,379	+18.801%
2025-11-05	94.6600	95.580000	94.495000	95.1500	+0.571%	69,833	+17.677%
2025-11-04	94.9500	95.450000	94.480000	94.6100	-1.948%	390,999	+18.349%
2025-11-03	96.4600	96.750000	96.165000	96.4900	+0.594%	338,487	+16.043%
2025-10-31	95.8900	95.970000	95.350000	95.9200	-0.312%	39,703	+16.733%
2025-10-30	96.1400	96.490000	95.667000	96.2200	-0.916%	99,496	+16.369%
2025-10-29	97.4600	97.550000	96.630000	97.1100	+0.518%	35,544	+15.302%
2025-10-28	96.0600	96.720000	95.840000	96.6100	-0.268%	42,918	+15.899%
2025-10-27	96.8200	96.870000	96.340100	96.8700	+1.403%	34,065	+15.588%
2025-10-24	95.6300	95.710000	95.335000	95.5300	+0.759%	33,088	+17.209%
2025-10-23	94.0400	94.986200	94.040000	94.8100	+0.819%	39,883	+18.099%
2025-10-22	94.4100	94.710000	93.620000	94.0400	-0.043%	51,004	+19.066%
2025-10-21	94.7000	94.700000	94.080000	94.0800	-1.078%	37,009	+19.016%
2025-10-20	94.2000	95.240000	94.200000	95.1050	+1.467%	41,654	+17.733%
2025-10-17	93.1300	93.890000	93.030000	93.7300	+0.057%	20,896	+19.460%
2025-10-16	93.7600	94.420000	93.450000	93.6767	+0.754%	42,414	+19.528%
2025-10-15	92.8031	93.310000	92.495000	92.9756	+1.856%	38,456	+20.429%
2025-10-14	90.5200	91.917000	90.520000	91.2816	-1.052%	20,988	+22.664%
2025-10-13	92.2200	92.627000	91.690000	92.2522	+3.468%	26,058	+21.374%
2025-10-10	93.1900	93.270000	89.130000	89.1600	-4.115%	46,040	+25.583%
2025-10-09	94.1300	94.130000	92.747600	92.9868	-0.967%	29,187	+20.415%
2025-10-08	93.1000	93.970000	93.100000	93.8950	+0.583%	22,857	+19.250%
2025-10-07	94.7200	94.720000	93.170000	93.3507	-0.796%	125,796	+19.946%
2025-10-06	93.6500	94.240200	93.650000	94.1000	+0.561%	45,408	+18.990%
2025-10-03	93.7600	93.840000	93.358300	93.5750	+0.220%	19,365	+19.658%
2025-10-02	93.8800	93.880000	93.015000	93.3700	+0.728%	25,038	+19.921%
2025-10-01	92.0600	92.730000	92.060000	92.6950	+1.030%	39,057	+20.794%
2025-09-30	91.6600	91.820000	91.321100	91.7500	+0.322%	32,983	+22.038%
2025-09-29	91.4800	91.830000	91.240100	91.4558	+1.115%	29,944	+22.431%
2025-09-26	90.1400	90.540000	89.855000	90.4477	-0.749%	38,392	+23.795%
2025-09-25	90.9000	91.260000	90.640000	91.1300	-0.291%	41,238	+22.868%
2025-09-24	91.6100	91.618100	91.280000	91.3959	-0.245%	40,754	+22.511%
2025-09-23	92.0900	92.109900	91.360100	91.6200	-0.283%	46,320	+22.211%
2025-09-22	91.4300	91.900000	91.310000	91.8800	+0.503%	42,308	+21.865%
2025-09-19	91.5700	91.614100	91.175000	91.4200	-0.425%	79,540	+22.479%
2025-09-18	91.3600	91.840000	91.320000	91.8100	-0.477%	110,992	+21.958%
2025-09-17	91.9100	92.720000	91.630000	92.2500	+0.644%	139,024	+21.377%
2025-09-16	91.3400	91.695000	91.070100	91.6600	+1.006%	74,983	+22.158%
2025-09-15	90.6700	90.810000	90.482600	90.7474	+0.640%	19,249	+23.386%
2025-09-12	90.2300	90.300000	89.985000	90.1702	+0.035%	23,451	+24.176%
2025-09-11	89.4900	90.277200	89.460000	90.1384	+1.382%	185,484	+24.220%
2025-09-10	89.1400	89.190000	88.670000	88.9100	+0.839%	64,918	+25.936%
2025-09-09	88.1900	88.327600	87.940100	88.1700	+0.758%	40,017	+26.993%
2025-09-08	87.3400	87.506300	87.030000	87.5063	+1.031%	34,871	+27.957%
2025-09-05	86.6200	86.800000	86.160000	86.6133	+1.208%	21,629	+29.276%
2025-09-04	85.5700	85.600000	85.020000	85.5794	-0.396%	15,522	+30.838%
2025-09-03	85.9300	86.141000	85.748200	85.9200	+0.398%	28,470	+30.319%
2025-09-02	85.0200	85.657400	84.870000	85.5791	+0.081%	26,254	+30.838%
2025-08-29	85.6900	85.690000	85.200000	85.5100	-0.639%	99,509	+30.944%
2025-08-28	85.5100	86.143800	85.510000	86.0600	+0.420%	30,095	+30.107%
2025-08-27	85.7200	85.720000	85.239600	85.7000	-0.845%	47,196	+30.653%
2025-08-26	86.3300	86.563800	86.176500	86.4300	-0.135%	53,634	+29.550%
2025-08-25	86.8900	87.009900	86.450000	86.5465	-0.394%	59,114	+29.376%
2025-08-22	85.7600	86.980000	85.744000	86.8888	+1.973%	26,381	+28.866%
2025-08-21	85.2600	85.392300	84.992300	85.2077	-0.178%	24,905	+31.408%
2025-08-20	85.3400	85.510000	84.826300	85.3600	-0.292%	323,504	+31.174%
2025-08-19	86.0000	86.120000	85.441300	85.6100	-0.763%	54,049	+30.791%
2025-08-18	86.1700	86.427900	85.990000	86.2681	+0.674%	54,317	+29.793%
2025-08-15	85.9500	85.950000	85.560000	85.6906	+0.246%	27,993	+30.668%
2025-08-14	85.4500	85.909900	85.290000	85.4800	-1.345%	177,365	+30.990%
2025-08-13	86.4600	86.889900	86.290000	86.6450	+1.541%	95,446	+29.228%
2025-08-12	84.9500	85.557900	84.790000	85.3300	+1.150%	41,956	+31.220%
2025-08-11	84.5300	84.879900	84.360000	84.3600	-0.213%	30,217	+32.729%
2025-08-08	84.5250	84.769900	84.390000	84.5400	-0.447%	32,397	+32.446%
2025-08-07	85.2300	85.230000	84.560000	84.9200	+0.783%	36,345	+31.854%
2025-08-06	83.9850	84.336800	83.630100	84.2600	+0.525%	32,623	+32.886%
2025-08-05	84.4800	84.480000	83.790000	83.8200	-0.024%	406,625	+33.584%
2025-08-04	83.8000	83.870200	83.460000	83.8400	+1.164%	21,243	+33.552%
2025-08-01	82.6600	83.100000	82.416700	82.8750	-1.175%	37,725	+35.107%
2025-07-31	83.9300	84.176900	83.625000	83.8600	-0.498%	16,880	+33.520%
2025-07-30	84.4800	85.200000	83.990000	84.2800	-0.677%	64,809	+32.855%
2025-07-29	85.1100	85.248800	84.770700	84.8548	+0.067%	36,938	+31.955%
2025-07-28	85.0900	85.110000	84.630100	84.7976	-0.705%	19,854	+32.044%
2025-07-25	85.1100	85.410000	84.950000	85.4000	-0.338%	18,056	+31.112%
2025-07-24	85.8700	85.880000	85.496800	85.6900	-0.442%	50,202	+30.669%
2025-07-23	85.7700	86.080000	85.560100	86.0700	+1.094%	40,024	+30.092%
2025-07-22	84.7100	85.190000	84.515000	85.1388	-0.084%	56,641	+31.515%
2025-07-21	84.9900	85.510000	84.990000	85.2100	+0.733%	31,622	+31.405%
2025-07-18	84.8250	84.955700	84.460000	84.5900	-0.165%	17,577	+32.368%
2025-07-17	84.1800	84.780000	84.081500	84.7300	+0.546%	24,615	+32.149%
2025-07-16	83.8000	84.315000	83.360000	84.2700	+0.381%	20,084	+32.871%
2025-07-15	83.9304	84.090000	83.569300	83.9500	+0.999%	87,460	+33.377%
2025-07-14	82.7200	83.170000	82.442100	83.1200	+0.302%	38,270	+34.709%
2025-07-11	82.9700	83.000000	82.723600	82.8700	-0.229%	42,815	+35.115%
2025-07-10	82.7900	83.060000	82.571400	83.0600	+0.508%	64,303	+34.806%
2025-07-09	82.5200	82.680000	82.319800	82.6400	-0.109%	94,136	+35.491%
2025-07-08	82.7200	82.780000	82.440000	82.7300	+0.915%	49,060	+35.344%
2025-07-07	82.3500	82.680000	81.960000	81.9800	-1.585%	35,947	+36.582%
2025-07-03	83.1100	83.379900	83.110000	83.3000	+0.349%	34,925	+34.418%
2025-07-02	82.4049	83.010000	82.404900	83.0100	+0.351%	46,213	+34.887%
2025-07-01	82.6500	82.901200	82.473200	82.7200	+0.206%	22,008	+35.360%
2025-06-30	82.0800	82.550000	81.963800	82.5500	-0.145%	108,811	+35.639%
2025-06-27	82.6600	82.870000	82.243500	82.6700	-0.398%	45,295	+35.442%
2025-06-26	82.7100	83.120000	82.640000	83.0000	+0.533%	18,886	+34.904%
2025-06-25	82.7500	82.750000	82.290000	82.5600	+0.182%	34,473	+35.623%
2025-06-24	81.6000	82.440000	81.368900	82.4100	+2.724%	47,842	+35.869%
2025-06-23	79.2300	80.310000	79.230000	80.2250	+0.760%	42,022	+39.570%
2025-06-20	80.5000	80.500000	79.510000	79.6200	-0.723%	24,842	+40.630%
2025-06-18	80.2500	80.469100	80.000000	80.2000	+0.112%	38,142	+39.613%
2025-06-17	80.6700	80.940000	80.000000	80.1100	-1.263%	31,568	+39.770%
2025-06-16	81.1100	81.520000	81.055000	81.1350	+0.914%	52,699	+38.005%
2025-06-13	80.1600	81.045000	80.083800	80.4000	-1.531%	72,024	+39.266%
2025-06-12	81.4700	81.670000	81.277407	81.6500	+0.233%	121,650	+37.134%
2025-06-11	81.8500	81.850000	81.260000	81.4600	+0.357%	2,859,706	+37.454%
2025-06-10	80.9300	81.230000	80.565000	81.1700	+0.720%	4,652,982	+37.945%
2025-06-09	80.1000	80.730000	80.100000	80.5900	+1.129%	3,705,319	+38.938%
2025-06-06	79.4628	79.690000	79.320100	79.6900	+0.403%	3,865	+40.507%
2025-06-05	79.6300	79.730000	79.222500	79.3700	+0.608%	27,286	+41.073%
2025-06-04	78.7100	78.990000	78.535000	78.8900	+1.362%	14,798	+41.932%
2025-06-03	77.5700	77.890000	77.330000	77.8300	+0.283%	32,481	+43.865%
2025-06-02	77.2100	77.610000	76.990000	77.6100	+1.055%	13,324	+44.273%
2025-05-30	76.9900	77.020000	76.440000	76.8000	-1.463%	10,018	+45.794%
2025-05-29	78.1600	78.250000	77.740000	77.9400	+0.490%	20,524	+43.662%
2025-05-28	77.7600	77.760000	77.470100	77.5600	-0.564%	14,636	+44.366%
2025-05-27	77.8300	78.052500	77.720000	78.0000	-0.256%	49,824	+43.551%
2025-05-23	77.6300	78.285000	77.630000	78.2000	+0.282%	19,540	+43.184%
2025-05-22	77.8400	78.132500	77.750000	77.9800	-0.371%	6,161	+43.588%
2025-05-21	78.6000	78.899700	78.130100	78.2700	+0.026%	14,409	+43.056%
2025-05-20	78.1700	78.250000	77.890000	78.2500	-0.179%	43,536	+43.093%
2025-05-19	77.7500	78.449400	77.750000	78.3900	+0.166%	12,860	+42.837%
2025-05-16	78.3000	78.407000	78.020000	78.2600	-0.038%	27,206	+43.074%
2025-05-15	78.2500	78.330000	77.980000	78.2900	-0.179%	13,792	+43.020%
2025-05-14	78.8900	78.890000	78.390000	78.4300	+0.914%	22,400	+42.764%
2025-05-13	77.2500	77.988600	77.250000	77.7200	-0.077%	8,652	+44.068%
2025-05-12	77.8300	77.860000	77.500000	77.7800	+2.707%	25,655	+43.957%
2025-05-09	76.1600	76.279400	75.680000	75.7300	+0.785%	19,896	+47.854%
2025-05-08	75.8400	75.840000	75.120000	75.1400	-0.146%	44,524	+49.015%
2025-05-07	75.8100	75.950000	75.096700	75.2500	-1.492%	13,216	+48.797%
2025-05-06	76.3700	76.793100	76.370000	76.3900	-0.663%	15,701	+46.577%
2025-05-05	77.2400	77.240000	76.900000	76.9000	+1.051%	8,440	+45.605%
2025-05-02	76.2406	76.275000	75.850000	76.1000	+3.453%	21,679	+47.135%
2025-05-01	73.9500	73.970000	73.560000	73.5600	+0.054%	6,683	+52.216%
2025-04-30	73.3000	73.570000	73.090000	73.5200	+0.410%	14,086	+52.299%
2025-04-29	73.2300	73.520100	73.130000	73.2200	+0.425%	12,308	+52.923%
2025-04-28	73.1400	73.200000	72.700000	72.9100	+0.096%	34,135	+53.573%
2025-04-25	72.4989	72.850000	72.498900	72.8400	-0.614%	5,791	+53.720%
2025-04-24	72.4100	73.320000	72.410000	73.2900	+1.271%	16,858	+52.777%
2025-04-23	72.8000	73.310000	72.370000	72.3700	+0.906%	16,418	+54.719%
2025-04-22	71.2600	72.000000	71.230000	71.7200	+1.861%	13,725	+56.121%
2025-04-21	70.6500	70.690000	69.918600	70.4100	-0.142%	13,505	+59.026%
2025-04-17	71.0500	71.050000	70.290000	70.5100	+0.743%	14,956	+58.800%
2025-04-16	70.3200	70.580000	69.660000	69.9900	-1.228%	60,763	+59.980%
2025-04-15	71.1500	71.465000	70.860000	70.8600	-0.260%	57,736	+58.016%
2025-04-14	71.1100	71.370000	70.585000	71.0450	+0.659%	55,975	+57.604%
2025-04-11	69.2200	70.580000	68.100000	70.5800	+3.932%	54,999	+58.643%
2025-04-10	68.4700	68.730000	66.960000	67.9100	-2.260%	61,099	+64.880%
2025-04-09	64.5900	69.660000	63.500000	69.4800	+7.571%	207,974	+61.154%
2025-04-08	67.3300	67.740000	63.990000	64.5900	-1.585%	138,036	+73.355%
2025-04-07	64.6800	67.327300	64.610000	65.6300	-4.302%	131,388	+70.608%
2025-04-04	70.1300	70.130000	68.120000	68.5800	-5.524%	62,284	+63.269%
2025-04-03	72.5700	73.320000	72.570000	72.5900	-2.130%	21,709	+54.250%
2025-04-02	73.8700	74.529000	73.870000	74.1700	+0.094%	21,042	+50.964%
2025-04-01	73.8000	74.370000	73.625000	74.1000	+0.041%	23,910	+51.107%
2025-03-31	73.1800	74.070000	73.005900	74.0700	+0.054%	8,291	+51.168%
2025-03-28	74.2900	74.370000	73.975000	74.0300	-2.348%	6,289	+51.249%
2025-03-27	75.3600	75.970000	75.360000	75.8100	+0.570%	13,514	+47.698%
2025-03-26	75.6300	75.760000	75.070000	75.3800	-0.672%	27,693	+48.541%
2025-03-25	76.0500	76.323900	75.820000	75.8900	-0.197%	33,176	+47.542%
2025-03-24	76.2500	76.350000	75.980000	76.0400	+0.184%	24,737	+47.251%
2025-03-21	75.6800	76.010000	75.370000	75.9000	-0.210%	15,718	+47.523%
2025-03-20	75.8600	76.240000	75.670000	76.0600	-0.925%	16,744	+47.213%
2025-03-19	77.1300	77.130000	76.660000	76.7700	-0.039%	16,613	+45.851%
2025-03-18	77.0600	77.060000	76.488100	76.8000	-0.570%	88,367	+45.794%
2025-03-17	76.0000	77.279000	76.000000	77.2400	+2.264%	33,527	+44.964%
2025-03-14	75.4800	75.800000	75.405000	75.5300	+1.628%	11,858	+48.246%
2025-03-13	74.3600	74.820000	74.000000	74.3200	-0.999%	20,614	+50.659%
2025-03-12	74.9250	75.120000	74.500000	75.0700	+0.482%	144,791	+49.154%
2025-03-11	74.5500	74.830000	74.070400	74.7100	+1.384%	48,756	+49.873%
2025-03-10	74.5100	74.585000	73.500000	73.6900	-3.014%	17,797	+51.947%
2025-03-07	75.4700	77.080000	75.180000	75.9800	+1.078%	277,692	+47.368%
2025-03-06	75.6600	76.057600	75.126600	75.1700	-1.014%	13,696	+48.956%
2025-03-05	75.0400	75.940000	75.040000	75.9400	+3.644%	10,279	+47.445%
2025-03-04	72.9000	74.190000	72.590000	73.2700	+1.230%	86,281	+52.818%
2025-03-03	73.5800	73.730000	72.210000	72.3800	-1.093%	9,918	+54.697%
2025-02-28	72.9600	73.300000	72.530800	73.1800	-1.772%	43,723	+53.006%
2025-02-27	75.4000	75.665000	74.420000	74.5000	-1.909%	31,785	+50.295%
2025-02-26	76.2300	76.490000	75.750000	75.9500	+1.253%	19,749	+47.426%
2025-02-25	75.1600	75.340000	74.830000	75.0100	-0.173%	28,929	+49.273%
2025-02-24	75.9600	75.960000	75.040000	75.1400	-1.932%	44,249	+49.015%
2025-02-21	77.0100	77.570000	76.382825	76.6200	+0.235%	10,231	+46.137%
2025-02-20	76.3700	76.880000	76.060000	76.4400	+0.778%	23,091	+46.481%
2025-02-19	75.8800	76.020000	75.660000	75.8500	-0.040%	137,586	+47.620%
2025-02-18	75.9700	76.080000	75.630000	75.8800	+0.985%	25,525	+47.562%
2025-02-14	75.1200	75.480000	74.882000	75.1400	+0.656%	46,109	+49.015%
2025-02-13	73.7100	74.680000	73.710000	74.6500	+0.431%	35,761	+49.993%
2025-02-12	73.7600	74.480000	73.630000	74.3300	+1.006%	22,868	+50.639%
2025-02-11	73.5600	73.915000	73.370000	73.5900	-0.822%	38,289	+52.154%
2025-02-10	73.9800	74.200000	73.850000	74.2000	+1.533%	311,952	+50.903%
2025-02-07	73.9800	74.090000	73.000000	73.0800	-0.137%	1,155,411	+53.216%
2025-02-06	73.1900	73.335000	72.910000	73.1800	+0.096%	67,602	+53.006%
2025-02-05	72.9200	73.240000	72.920000	73.1100	-0.205%	33,888	+53.153%
2025-02-04	72.8800	73.520000	72.820000	73.2600	+2.161%	30,530	+52.839%
2025-02-03	71.1400	72.290000	71.140000	71.7100	-0.939%	34,139	+56.143%
2025-01-31	73.3600	73.499900	72.320000	72.3900	-1.376%	14,877	+54.676%
2025-01-30	72.7700	73.490000	72.770000	73.4000	+1.761%	72,663	+52.548%
2025-01-29	72.5700	72.660600	72.010000	72.1300	+0.125%	38,266	+55.234%
2025-01-28	71.5600	72.146600	71.240000	72.0400	+0.586%	37,444	+55.428%
2025-01-27	71.6100	71.970000	71.330000	71.6200	-1.877%	21,781	+56.339%
2025-01-24	73.0000	73.200000	72.765000	72.9900	+0.579%	20,640	+53.405%
2025-01-23	72.3200	72.740000	72.265000	72.5700	+0.110%	70,105	+54.292%
2025-01-22	72.3314	72.680000	72.331400	72.4900	+0.055%	15,263	+54.463%
2025-01-21	72.3600	72.700000	72.090000	72.4500	+0.723%	30,615	+54.548%
2025-01-17	71.6000	72.430300	71.500000	71.9300	+0.799%	22,492	+55.665%
2025-01-16	71.5600	71.620000	71.240000	71.3600	-0.098%	42,383	+56.909%
2025-01-15	71.0500	71.430000	70.960000	71.4300	+1.521%	21,300	+56.755%
2025-01-14	70.6200	70.620000	70.120000	70.3600	+1.223%	36,165	+59.139%
2025-01-13	69.2300	69.610000	69.190000	69.5100	-0.643%	79,217	+61.085%
2025-01-10	70.5100	70.510000	69.772800	69.9600	-2.168%	86,331	+60.049%
2025-01-08	71.5000	71.740000	71.220000	71.5100	-0.445%	20,863	+56.579%
2025-01-07	72.7300	72.772200	71.830000	71.8300	-0.924%	30,129	+55.882%
2025-01-06	73.0700	73.386000	72.491000	72.5000	+0.207%	28,546	+54.441%
2025-01-03	72.0600	72.450000	72.030000	72.3500	+1.345%	12,989	+54.762%
2025-01-02	71.8600	71.950800	71.282100	71.3900	-0.363%	22,766	+56.843%
2024-12-31	71.9200	72.030000	71.600500	71.6500	-0.348%	32,331	+56.274%
2024-12-30	72.2100	72.210000	71.780000	71.9000	-0.869%	28,677	+55.730%
2024-12-27	72.5400	72.605700	72.260000	72.5300	-0.275%	19,027	+54.377%
2024-12-26	73.2200	73.220000	72.730000	72.7300	-0.479%	16,788	+53.953%
2024-12-24	72.9500	73.090600	72.640000	73.0800	+0.274%	13,159	+53.216%
2024-12-23	72.5300	72.905000	72.350000	72.8800	+0.928%	37,170	+53.636%
2024-12-20	71.9500	72.760000	71.950000	72.2100	-0.290%	57,649	+55.062%
2024-12-19	72.7700	72.941400	72.270000	72.4200	+1.004%	21,134	+54.612%
2024-12-18	73.6900	73.700000	71.700000	71.7000	-2.356%	38,103	+56.165%
2024-12-17	73.0200	73.500000	72.994700	73.4300	-1.595%	136,325	+52.485%
2024-12-16	74.7300	74.900000	74.567400	74.6200	-0.560%	38,490	+50.054%
2024-12-13	75.1800	75.180000	74.790000	75.0400	+0.147%	92,636	+49.214%
2024-12-12	75.0600	75.290000	74.850000	74.9300	-0.306%	121,202	+49.433%
2024-12-11	75.1030	75.335500	74.920700	75.1600	+0.127%	15,514	+48.976%
2024-12-10	75.6300	75.720000	74.920000	75.0650	-1.901%	40,082	+49.164%
2024-12-09	76.6500	77.253300	76.520000	76.5200	+1.918%	7,945	+46.328%
2024-12-06	75.3020	75.360000	74.850000	75.0800	+0.348%	18,666	+49.134%
2024-12-05	74.7200	75.098900	74.720000	74.8200	+0.497%	127,024	+49.652%
2024-12-04	74.6300	74.630000	74.250000	74.4500	-0.107%	20,595	+50.396%
2024-12-03	73.9500	74.530000	73.540000	74.5300	+0.567%	42,237	+50.235%
2024-12-02	74.1400	74.327200	73.610000	74.1100	+0.434%	72,818	+51.086%
2024-11-29	73.2300	73.988700	73.020000	73.7900	+0.176%	10,130	+51.741%
2024-11-27	74.1000	74.280000	73.512300	73.6600	+0.218%	20,493	+52.009%
2024-11-26	78.0500	78.230000	73.354200	73.5000	-0.514%	69,369	+52.340%