Dark

EMIF
iShares Emerging Markets Infrastructure ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 11:22:20 AM EDT

26.20USD-0.390%(-0.10)8,928

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-26.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	26.210000	26.220000	26.170900	26.1709	-0.501%	8,928	0.000%
2026-08-06	26.410000	26.410000	26.302600	26.3026	-0.324%	886	-0.501%
2026-08-05	26.640000	26.640000	26.388100	26.3881	-0.642%	839	-0.823%
2026-08-04	26.770000	26.770000	26.509900	26.5586	+0.428%	1,587	-1.460%
2026-08-03	26.335000	26.445400	26.335000	26.4454	+0.462%	546	-1.038%
2026-07-31	26.260000	26.340000	26.010000	26.3239	-0.463%	1,383	-0.581%
2026-07-30	26.310000	26.455000	26.310000	26.4463	+1.879%	1,719	-1.041%
2026-07-29	26.170000	26.185000	25.958500	25.9585	-0.865%	2,527	+0.818%
2026-07-28	26.235000	26.235000	26.160000	26.1850	+0.333%	1,085	-0.054%
2026-07-27	25.960000	26.250000	25.960000	26.0980	+0.454%	1,088	+0.279%
2026-07-24	26.010000	26.040000	25.980000	25.9800	-0.030%	2,426	+0.735%
2026-07-23	25.970000	25.987700	25.940000	25.9877	-1.058%	3,217	+0.705%
2026-07-22	26.150000	26.265600	26.150000	26.2656	+1.054%	377	-0.361%
2026-07-21	26.030000	26.060000	25.860100	25.9916	+0.392%	1,468	+0.690%
2026-07-20	26.000000	26.000000	25.890000	25.8900	+0.842%	3,560	+1.085%
2026-07-17	25.690000	25.780000	25.640000	25.6738	-0.238%	2,200	+1.936%
2026-07-16	25.710000	25.735100	25.700000	25.7351	-0.870%	1,038	+1.693%
2026-07-15	25.970000	25.970000	25.961000	25.9610	-0.081%	563	+0.809%
2026-07-14	25.959900	25.982100	25.900000	25.9821	+0.259%	4,366	+0.727%
2026-07-13	26.150000	26.160100	25.915000	25.9150	-1.211%	1,001	+0.987%
2026-07-10	26.140000	26.259800	26.140000	26.2327	+1.128%	1,000	-0.236%
2026-07-09	26.030000	26.030000	25.935000	25.9400	+0.221%	941	+0.890%
2026-07-08	25.795000	25.882900	25.795000	25.8829	-0.201%	328	+1.113%
2026-07-07	25.980000	25.990000	25.935000	25.9350	-2.296%	506	+0.910%
2026-07-06	26.490000	26.629900	26.490000	26.5444	+1.226%	996	-1.407%
2026-07-02	26.175000	26.223000	26.160000	26.2230	+0.235%	801	-0.199%
2026-07-01	26.090000	26.195000	26.090000	26.1614	-0.489%	2,769	+0.036%
2026-06-30	26.260000	26.290000	26.190000	26.2900	-1.074%	1,795	-0.453%
2026-06-29	26.535000	26.580000	26.455000	26.5755	-0.148%	2,203	-1.522%
2026-06-26	26.668000	26.670000	26.615000	26.6150	+0.054%	744	-1.669%
2026-06-25	26.600000	26.780000	26.560000	26.6006	+0.200%	4,938	-1.615%
2026-06-24	26.630000	26.645000	26.547600	26.5476	+0.157%	458	-1.419%
2026-06-23	26.410500	26.525000	26.410500	26.5061	-0.500%	959	-1.265%
2026-06-22	26.740000	26.740000	26.610000	26.6394	-0.021%	872	-1.759%
2026-06-18	26.800000	26.800000	26.580100	26.6450	-0.398%	1,326	-1.779%
2026-06-17	27.075000	27.150000	26.715000	26.7516	-1.340%	3,587	-2.171%
2026-06-16	27.070000	27.131000	27.070000	27.1149	-0.802%	493	-3.481%
2026-06-15	27.315000	27.335000	27.300000	27.3340	+1.425%	5,179	-4.255%
2026-06-12	26.820000	26.980000	26.820000	26.9500	+1.457%	1,220	-2.891%
2026-06-11	26.150000	26.589000	26.120000	26.5631	+2.210%	10,262	-1.476%
2026-06-10	27.345000	27.345000	25.988700	25.9887	-0.788%	2,062	+0.701%
2026-06-09	26.310000	26.345000	26.060000	26.1950	+0.491%	2,681	-0.092%
2026-06-08	26.320000	26.320000	26.010000	26.0671	-1.168%	2,227	+0.398%
2026-06-05	26.560000	26.560000	26.340000	26.3752	-2.236%	7,198	-0.775%
2026-06-04	26.985000	26.985000	26.978400	26.9784	+0.106%	228	-2.993%
2026-06-03	27.155000	27.155000	26.920000	26.9497	-1.542%	3,603	-2.890%
2026-06-02	27.300000	27.371700	27.300000	27.3717	+1.449%	677	-4.387%
2026-06-01	27.020000	27.100000	26.890000	26.9807	-0.220%	3,982	-3.001%
2026-05-29	27.050000	27.129600	27.000000	27.0403	-0.292%	3,985	-3.215%
2026-05-28	27.150000	27.290000	27.100000	27.1195	-0.722%	9,061	-3.498%
2026-05-27	27.475000	27.475000	27.280000	27.3166	-0.751%	3,498	-4.194%
2026-05-26	27.480000	27.523400	27.430000	27.5234	+0.578%	2,169	-4.914%
2026-05-22	27.275000	27.380000	27.270000	27.3652	-0.940%	4,833	-4.364%
2026-05-21	27.610000	27.770000	27.540000	27.6250	-0.965%	1,347	-5.264%
2026-05-20	27.650000	27.894200	27.650000	27.8942	+1.263%	629	-6.178%
2026-05-19	27.540000	27.630000	27.450000	27.5462	-0.321%	7,541	-4.993%
2026-05-18	27.540000	27.655000	27.540000	27.6350	+0.509%	2,264	-5.298%
2026-05-15	27.520000	27.570000	27.430000	27.4950	-1.902%	2,883	-4.816%
2026-05-14	28.060000	28.160000	27.950600	28.0281	-0.220%	15,393	-6.626%
2026-05-13	28.310000	28.340000	28.010000	28.0900	-1.409%	10,145	-6.832%
2026-05-12	28.580000	28.580000	28.460000	28.4915	-0.757%	1,168	-8.145%
2026-05-11	28.750000	28.750000	28.680000	28.7089	-0.813%	2,362	-8.840%
2026-05-08	29.070000	29.084000	28.944200	28.9442	+0.588%	481	-9.582%
2026-05-07	28.990000	28.990000	28.775000	28.7750	-1.544%	1,350	-9.050%
2026-05-06	29.250000	29.250000	29.160000	29.2263	+0.543%	1,268	-10.454%
2026-05-05	29.050000	29.150000	29.050000	29.0686	+0.790%	966	-9.968%
2026-05-04	29.210000	29.210000	28.830000	28.8409	-0.328%	1,453	-9.258%
2026-05-01	29.000000	29.000000	28.900000	28.9358	+1.535%	2,252	-9.555%
2026-04-30	28.670000	28.860000	28.498300	28.4983	+0.206%	1,863	-8.167%
2026-04-29	28.810000	28.810000	28.410000	28.4397	-0.811%	5,387	-7.978%
2026-04-28	28.550000	28.720000	28.430000	28.6723	-0.340%	6,666	-8.724%
2026-04-27	29.330000	29.330000	28.770000	28.7700	-1.957%	2,228	-9.034%
2026-04-24	29.280000	29.344200	29.280000	29.3442	+0.186%	1,369	-10.814%
2026-04-23	29.450000	29.510000	29.289600	29.2896	-0.257%	1,039	-10.648%
2026-04-22	29.440000	29.480000	29.341900	29.3650	-0.041%	948	-10.877%
2026-04-21	29.615000	29.615000	29.376900	29.3769	-0.214%	2,097	-10.913%
2026-04-20	29.310000	29.459000	29.310000	29.4400	+0.650%	9,411	-11.104%
2026-04-17	29.440000	29.440000	29.249900	29.2499	+0.310%	63,405	-10.527%
2026-04-16	29.425000	29.425000	29.080000	29.1594	-0.969%	32,963	-10.249%
2026-04-15	29.355000	29.530000	29.280000	29.4447	+0.348%	9,491	-11.118%
2026-04-14	29.400000	29.400000	29.270000	29.3426	+0.462%	1,580	-10.809%
2026-04-13	28.990100	29.207700	28.990100	29.2077	-0.766%	1,064	-10.397%
2026-04-10	29.540000	29.540000	29.433200	29.4332	-0.245%	2,754	-11.084%
2026-04-09	29.480000	29.650000	29.480000	29.5056	+1.084%	3,042	-11.302%
2026-04-08	29.100000	29.230000	29.070000	29.1891	+3.661%	1,318	-10.340%
2026-04-07	28.151879	28.158200	28.151879	28.1582	-0.526%	720	-7.058%
2026-04-06	28.400000	28.444400	28.307200	28.3072	-0.691%	1,553	-7.547%
2026-04-02	28.000000	28.504300	28.000000	28.5043	+0.762%	1,764	-8.186%
2026-04-01	28.366100	28.366100	28.210300	28.2886	+0.602%	933	-7.486%
2026-03-31	27.971834	28.119300	27.971834	28.1193	+1.911%	888	-6.929%
2026-03-30	27.750000	27.820000	27.508300	27.5920	-0.908%	2,063	-5.150%
2026-03-27	27.840000	27.920000	27.840000	27.8447	-0.303%	386	-6.011%
2026-03-26	28.008500	28.060000	27.929200	27.9292	-2.914%	1,266	-6.296%
2026-03-25	28.565000	28.768400	28.530000	28.7675	+2.287%	2,009	-9.026%
2026-03-24	27.810000	28.220000	27.800000	28.1243	-0.128%	5,169	-6.946%
2026-03-23	27.100000	28.380000	27.100000	28.1603	+2.197%	5,109	-7.065%
2026-03-20	27.850000	27.850000	27.535000	27.5549	-2.124%	1,772	-5.023%
2026-03-19	27.800000	28.152900	27.600000	28.1529	+0.763%	5,672	-7.040%
2026-03-18	28.020000	28.020000	27.939800	27.9398	-0.735%	513	-6.331%
2026-03-17	28.230000	28.230000	28.146700	28.1467	+0.230%	391	-7.020%
2026-03-16	27.810000	28.149900	27.810000	28.0822	+1.156%	748	-6.806%
2026-03-13	27.750000	27.761300	27.750000	27.7613	-0.678%	445	-5.729%
2026-03-12	28.030000	28.035000	27.950900	27.9509	-2.396%	615	-6.368%
2026-03-11	28.730000	28.760000	28.620000	28.6371	+1.074%	1,946	-8.612%
2026-03-10	28.520000	28.520000	28.216000	28.3329	+0.663%	7,021	-7.631%
2026-03-09	28.000000	28.229000	27.600000	28.1462	-0.869%	10,840	-7.018%
2026-03-06	28.570000	28.570000	28.192400	28.3930	-0.085%	2,049	-7.826%
2026-03-05	28.560000	28.570000	28.320000	28.4172	-1.394%	2,167	-7.905%
2026-03-04	28.630000	28.819000	28.380000	28.8190	+0.264%	4,650	-9.189%
2026-03-03	29.510000	29.510000	28.290000	28.7431	-3.978%	11,176	-8.949%
2026-03-02	29.830000	29.933900	29.620000	29.9339	-2.145%	5,613	-12.571%
2026-02-27	30.360000	30.590200	30.100000	30.5902	+0.542%	10,345	-14.447%
2026-02-26	30.600000	30.600000	30.360000	30.4252	-0.594%	2,708	-13.983%
2026-02-25	30.490300	30.607100	30.490300	30.6071	+0.756%	1,502	-14.494%
2026-02-24	30.340000	30.377500	30.340000	30.3775	+0.411%	905	-13.848%
2026-02-23	30.390000	30.490000	30.180000	30.2532	-1.720%	5,158	-13.494%
2026-02-20	30.420000	30.782700	30.400000	30.7827	+1.588%	1,592	-14.982%
2026-02-19	30.170000	30.305000	30.140000	30.3016	+0.070%	3,777	-13.632%
2026-02-18	30.360000	30.440000	30.230000	30.2803	-0.062%	6,170	-13.571%
2026-02-17	30.240000	30.405000	29.980000	30.2992	+0.541%	10,166	-13.625%
2026-02-13	30.260000	30.260000	29.750000	30.1362	-0.507%	10,080	-13.158%
2026-02-12	30.625000	30.790000	30.289700	30.2897	-0.852%	9,873	-13.598%
2026-02-11	30.405000	30.600000	30.375000	30.5500	+1.234%	7,647	-14.334%
2026-02-10	30.180000	30.210000	30.060000	30.1776	-0.157%	3,790	-13.277%
2026-02-09	30.710000	30.710000	29.860000	30.2252	+1.479%	22,248	-13.414%
2026-02-06	29.370000	29.860000	29.350000	29.7846	+2.436%	94,095	-12.133%
2026-02-05	29.110000	29.200000	29.019900	29.0763	+0.556%	7,380	-9.992%
2026-02-04	29.460000	29.460000	28.915500	28.9155	-0.584%	15,237	-9.492%
2026-02-03	29.100000	29.100000	29.065000	29.0853	+1.684%	947	-10.020%
2026-02-02	28.570000	28.680000	28.460100	28.6037	-0.127%	1,528	-8.505%
2026-01-30	28.735000	28.735000	28.470000	28.6401	-1.411%	1,481	-8.621%
2026-01-29	29.200000	29.200000	28.910000	29.0500	-0.430%	2,066	-9.911%
2026-01-28	29.300000	29.300000	29.125000	29.1755	+0.699%	1,338	-10.298%
2026-01-27	28.950000	29.080000	28.910000	28.9730	+1.698%	9,947	-9.671%
2026-01-26	28.290000	28.690000	28.290000	28.4893	+0.257%	7,765	-8.138%
2026-01-23	28.330000	28.518600	28.280000	28.4163	-0.344%	2,541	-7.902%
2026-01-22	28.750000	28.750000	28.364000	28.5144	+0.686%	9,909	-8.219%
2026-01-21	28.040000	28.370000	28.040000	28.3200	+2.333%	9,703	-7.589%
2026-01-20	27.470000	27.850000	27.470000	27.6743	+2.507%	3,197	-5.432%
2026-01-16	26.910000	27.090000	26.910000	26.9976	+0.304%	2,281	-3.062%
2026-01-15	26.990000	26.990000	26.910000	26.9159	+0.075%	1,832	-2.768%
2026-01-14	26.879900	26.895800	26.810000	26.8958	-0.183%	881	-2.695%
2026-01-13	27.300000	27.300000	26.945200	26.9452	-0.163%	3,509	-2.874%
2026-01-12	27.030000	27.040000	26.989100	26.9891	-0.033%	951	-3.032%
2026-01-09	27.020000	27.200000	26.998000	26.9980	+0.204%	4,416	-3.064%
2026-01-08	26.810000	26.943100	26.810000	26.9431	+0.534%	525	-2.866%
2026-01-07	26.750000	26.910000	26.575000	26.8000	-0.756%	5,986	-2.347%
2026-01-06	26.960000	27.100000	26.960000	27.0041	-0.145%	2,239	-3.085%
2026-01-05	26.930000	27.140000	26.890000	27.0434	+1.616%	6,853	-3.226%
2026-01-02	26.540000	26.730000	26.540000	26.6133	+0.470%	11,846	-1.662%
2025-12-31	26.444500	26.500000	26.380000	26.4887	+0.602%	1,850	-1.200%
2025-12-30	26.210000	26.330100	26.150000	26.3301	-0.900%	10,373	-0.605%
2025-12-29	26.620000	26.630000	26.569300	26.5693	-1.343%	1,513	-1.499%
2025-12-26	26.889900	26.931000	26.850000	26.9310	+0.029%	3,113	-2.822%
2025-12-24	26.930688	26.930688	26.900000	26.9233	+0.041%	582	-2.795%
2025-12-23	26.825000	26.912200	26.825000	26.9122	+1.399%	852	-2.755%
2025-12-22	26.490000	26.540900	26.490000	26.5409	-0.218%	1,367	-1.394%
2025-12-19	26.590000	26.620000	26.559400	26.5990	+0.349%	1,475	-1.609%
2025-12-18	26.390000	26.580000	26.390000	26.5064	+1.152%	2,124	-1.266%
2025-12-17	26.240100	26.240100	26.140000	26.2045	-0.703%	3,384	-0.128%
2025-12-16	26.505000	26.505000	26.360000	26.3900	-4.391%	670	-0.830%
2025-12-15	27.740000	27.740000	27.602100	27.6021	+0.646%	1,525	-5.185%
2025-12-12	27.360000	27.425000	27.300000	27.4250	-0.110%	991	-4.573%
2025-12-11	27.380000	27.455100	27.380000	27.4551	+1.005%	2,753	-4.677%
2025-12-10	27.170000	27.240000	27.170000	27.1819	-0.253%	568	-3.719%
2025-12-09	27.160000	27.300000	27.160000	27.2509	+0.058%	1,599	-3.963%
2025-12-08	27.250000	27.280000	27.125000	27.2350	-0.204%	1,920	-3.907%
2025-12-05	27.730000	27.880000	27.290800	27.2908	-1.989%	2,963	-4.104%
2025-12-04	27.840000	27.950000	27.835700	27.8447	+1.027%	8,250	-6.011%
2025-12-03	27.630000	27.630000	27.548000	27.5616	+0.377%	3,082	-5.046%
2025-12-02	27.510000	27.510000	27.420000	27.4581	+0.597%	1,381	-4.688%
2025-12-01	27.220000	27.400000	27.220000	27.2952	-0.189%	2,796	-4.119%
2025-11-28	27.310000	27.346900	27.285000	27.3469	-0.187%	501	-4.300%
2025-11-26	27.300000	27.398100	27.300000	27.3981	+0.349%	1,426	-4.479%
2025-11-25	27.110000	27.358900	27.060000	27.3028	+1.829%	8,015	-4.146%
2025-11-24	26.812300	26.812300	26.812300	26.8123	+1.134%	412	-2.392%
2025-11-21	26.370000	26.560500	26.370000	26.5117	-0.008%	539	-1.285%
2025-11-20	26.933000	26.933000	26.513700	26.5137	-0.434%	890	-1.293%
2025-11-19	26.590000	26.680000	26.580100	26.6294	-0.525%	985	-1.722%
2025-11-18	26.760000	26.850000	26.760000	26.7700	-0.514%	2,135	-2.238%
2025-11-17	27.100600	27.100600	26.908400	26.9084	-0.853%	843	-2.741%
2025-11-14	27.110000	27.230000	27.109400	27.1400	+0.183%	1,965	-3.571%
2025-11-13	27.210000	27.250000	27.090000	27.0905	-0.439%	1,521	-3.395%
2025-11-12	27.230000	27.270000	27.205000	27.2100	-0.310%	3,739	-3.819%
2025-11-11	27.270000	27.340000	27.230000	27.2945	+1.470%	4,356	-4.117%
2025-11-10	26.840000	26.920000	26.800000	26.8990	+0.554%	1,970	-2.707%
2025-11-07	26.660000	26.750800	26.660000	26.7508	+0.202%	2,449	-2.168%
2025-11-06	26.696800	26.696800	26.696800	26.6968	+0.452%	142	-1.970%
2025-11-05	26.330000	26.590000	26.330000	26.5768	+1.690%	2,081	-1.527%
2025-11-04	26.180000	26.180000	26.060000	26.1350	-0.525%	6,454	+0.137%
2025-11-03	26.240000	26.273000	26.240000	26.2730	+1.052%	247	-0.389%
2025-10-31	25.999500	25.999500	25.999500	25.9995	-0.348%	245	+0.659%
2025-10-30	26.100000	26.120000	26.090200	26.0902	-0.078%	1,978	+0.309%
2025-10-29	26.160000	26.170300	26.110500	26.1105	+0.340%	819	+0.231%
2025-10-28	26.022100	26.022100	26.022100	26.0221	+0.259%	222	+0.572%
2025-10-27	25.980000	25.980000	25.950800	25.9548	+0.313%	443	+0.833%
2025-10-24	25.810000	25.940000	25.810000	25.8739	+0.470%	6,490	+1.148%
2025-10-23	25.790000	25.800000	25.752800	25.7528	+0.380%	1,242	+1.624%
2025-10-22	25.660000	25.660000	25.600000	25.6553	+0.235%	612	+2.010%
2025-10-21	25.600000	25.610000	25.595200	25.5952	-0.652%	655	+2.249%
2025-10-20	25.790000	25.820000	25.763200	25.7632	+0.171%	391	+1.582%
2025-10-17	25.570000	25.731500	25.570000	25.7193	+0.686%	1,759	+1.756%
2025-10-16	25.520000	25.610000	25.509000	25.5441	+0.644%	1,189	+2.454%
2025-10-15	25.240000	25.380700	25.240000	25.3807	+0.664%	699	+3.113%
2025-10-14	25.200000	25.240000	25.200000	25.2133	+0.056%	340	+3.798%
2025-10-13	25.319000	25.319000	25.199300	25.1993	+1.746%	1,268	+3.856%
2025-10-10	24.750000	24.820000	24.750000	24.7668	-1.743%	1,391	+5.669%
2025-10-09	25.320000	25.370000	25.206100	25.2061	-0.404%	668	+3.828%
2025-10-08	25.340700	25.340700	25.300000	25.3084	+0.085%	562	+3.408%
2025-10-07	25.370000	25.370000	25.287000	25.2870	-0.581%	926	+3.495%
2025-10-06	25.420000	25.434700	25.420000	25.4347	-0.641%	195	+2.894%
2025-10-03	25.630000	25.630000	25.598800	25.5988	+0.149%	645	+2.235%
2025-10-02	25.563000	25.589000	25.560700	25.5607	-0.225%	537	+2.387%
2025-10-01	25.830000	25.830000	25.618400	25.6184	-0.324%	3,665	+2.157%
2025-09-30	25.830000	25.860000	25.610000	25.7018	+0.092%	6,388	+1.825%
2025-09-29	25.690000	25.720000	25.678300	25.6783	+0.166%	2,136	+1.918%
2025-09-26	25.660000	25.670000	25.585000	25.6357	+0.419%	2,507	+2.088%
2025-09-25	25.550000	25.580000	25.496100	25.5288	-0.584%	2,447	+2.515%
2025-09-24	25.900000	25.900000	25.678700	25.6787	-1.558%	1,230	+1.917%
2025-09-23	26.085000	26.085000	26.085000	26.0850	+0.502%	290	+0.329%
2025-09-22	25.770000	25.954600	25.770000	25.9546	-0.244%	1,823	+0.833%
2025-09-19	26.090000	26.090000	26.018100	26.0181	-0.124%	729	+0.587%
2025-09-18	26.050500	26.050500	26.050500	26.0505	+0.335%	22	+0.462%
2025-09-17	25.963600	25.963600	25.963600	25.9636	+0.513%	38	+0.798%
2025-09-16	25.940000	25.940000	25.831100	25.8311	-0.082%	433	+1.315%
2025-09-15	25.910000	25.920000	25.852400	25.8524	+0.129%	1,406	+1.232%
2025-09-12	25.819100	25.819100	25.819100	25.8191	-0.048%	125	+1.363%
2025-09-11	25.831600	25.831600	25.831600	25.8316	+1.330%	15	+1.314%
2025-09-10	25.492600	25.492600	25.492600	25.4926	+0.029%	192	+2.661%
2025-09-09	25.515000	25.549900	25.485200	25.4852	-0.058%	645	+2.691%
2025-09-08	25.410000	25.539400	25.410000	25.5000	+0.323%	1,176	+2.631%
2025-09-05	25.319500	25.417900	25.319500	25.4179	+1.946%	263	+2.962%
2025-09-04	24.789900	24.932600	24.789900	24.9326	+0.576%	452	+4.967%
2025-09-03	24.760000	24.789700	24.740100	24.7897	+0.160%	529	+5.572%
2025-09-02	24.715300	24.750000	24.690000	24.7500	+0.389%	725	+5.741%
2025-08-29	24.654100	24.654100	24.654100	24.6541	-1.035%	108	+6.152%
2025-08-28	24.911900	24.911900	24.911900	24.9119	+0.378%	241	+5.054%
2025-08-27	24.790000	24.818100	24.580000	24.8181	+0.147%	3,873	+5.451%
2025-08-26	24.859800	24.859800	24.781700	24.7817	-0.290%	221	+5.606%
2025-08-25	25.000000	25.000000	24.853800	24.8538	-0.607%	458	+5.299%
2025-08-22	25.005500	25.005500	25.005500	25.0055	+1.143%	66	+4.661%
2025-08-21	24.723000	24.723000	24.723000	24.7230	+0.169%	17	+5.856%
2025-08-20	24.681200	24.681200	24.681200	24.6812	+0.123%	37	+6.036%
2025-08-19	24.650900	24.650900	24.650900	24.6509	-1.252%	69	+6.166%
2025-08-18	24.950000	24.963400	24.950000	24.9634	-0.010%	341	+4.837%
2025-08-15	24.860000	24.965800	24.860000	24.9658	+0.770%	338	+4.827%
2025-08-14	24.775100	24.775100	24.775100	24.7751	-1.216%	120	+5.634%
2025-08-13	25.089000	25.089000	25.080000	25.0800	-0.293%	266	+4.350%
2025-08-12	25.160000	25.190000	25.153700	25.1537	+2.292%	1,568	+4.044%
2025-08-11	24.550000	24.590000	24.550000	24.5900	-0.081%	1,950	+6.429%
2025-08-08	24.657800	24.657800	24.580000	24.6100	-0.081%	976	+6.343%
2025-08-07	24.570000	24.630000	24.570000	24.6300	+0.855%	805	+6.256%
2025-08-06	24.421100	24.421100	24.421100	24.4211	+1.585%	45	+7.165%
2025-08-05	24.040000	24.040000	24.040000	24.0400	+1.028%	7	+8.864%
2025-08-04	23.795300	23.795300	23.795300	23.7953	+0.785%	89	+9.983%
2025-08-01	23.700000	23.700000	23.610000	23.6100	-0.491%	235	+10.847%
2025-07-31	23.680000	23.726400	23.667900	23.7264	-1.428%	767	+10.303%
2025-07-30	24.060000	24.070000	24.060000	24.0700	+0.167%	125	+8.728%
2025-07-29	24.029900	24.029900	24.029900	24.0299	+0.626%	25	+8.910%
2025-07-28	24.010000	24.010000	23.860000	23.8804	-0.870%	1,474	+9.592%
2025-07-25	24.090000	24.090000	24.090000	24.0900	+0.163%	4	+8.638%
2025-07-24	24.050800	24.050800	24.050800	24.0508	+0.112%	18	+8.815%
2025-07-23	23.960000	24.039700	23.960000	24.0239	+0.831%	264	+8.937%
2025-07-22	23.825800	23.825800	23.825800	23.8258	-0.395%	251	+9.843%
2025-07-21	23.910000	23.920200	23.910000	23.9202	+1.185%	331	+9.409%
2025-07-18	23.830000	23.830000	23.640000	23.6400	-1.026%	207	+10.706%
2025-07-17	23.894200	23.894200	23.874300	23.8850	-0.020%	721	+9.570%
2025-07-16	23.889700	23.889700	23.889700	23.8897	+0.520%	57	+9.549%
2025-07-15	23.766200	23.766200	23.766200	23.7662	+0.131%	48	+10.118%
2025-07-14	23.735200	23.735200	23.735200	23.7352	+0.064%	7	+10.262%
2025-07-11	23.720000	23.720000	23.720000	23.7200	+0.036%	15	+10.333%
2025-07-10	23.592400	23.711500	23.592400	23.7115	+0.345%	544	+10.372%
2025-07-09	23.679800	23.679800	23.630000	23.6300	-0.684%	259	+10.753%
2025-07-08	23.890000	23.890000	23.792700	23.7927	-0.343%	235	+9.996%
2025-07-07	23.874700	23.874700	23.874700	23.8747	-0.447%	253	+9.618%
2025-07-03	23.981800	23.981800	23.981800	23.9818	+0.271%	101	+9.128%
2025-07-02	23.917100	23.917100	23.917100	23.9171	+0.113%	431	+9.423%
2025-07-01	23.880000	23.890000	23.880000	23.8900	0.000%	270	+9.548%
2025-06-30	23.700000	23.890000	23.700000	23.8900	+1.790%	1,128	+9.548%
2025-06-27	23.470000	23.470000	23.470000	23.4700	-0.585%	91	+11.508%
2025-06-26	23.608200	23.608200	23.608200	23.6082	+0.290%	142	+10.855%
2025-06-25	23.540000	23.540000	23.540000	23.5400	+0.727%	384	+11.176%
2025-06-24	23.370000	23.370000	23.370000	23.3700	+1.919%	19	+11.985%
2025-06-23	22.840000	22.930000	22.730000	22.9300	+0.880%	1,775	+14.134%
2025-06-20	23.040000	23.040000	22.730000	22.7300	-1.174%	937	+15.138%
2025-06-18	23.090000	23.159300	23.000000	23.0000	-0.862%	1,079	+13.787%
2025-06-17	23.200000	23.200000	23.200000	23.2000	-0.201%	23	+12.806%
2025-06-16	23.246800	23.246800	23.246800	23.2468	-2.160%	26	+12.579%
2025-06-13	23.630000	23.809900	23.630000	23.7600	-0.336%	1,463	+10.147%
2025-06-12	23.844000	23.844000	23.840000	23.8400	-0.254%	1,130	+9.777%
2025-06-11	23.900600	23.900600	23.900600	23.9006	+0.676%	192	+9.499%
2025-06-10	23.740000	23.740000	23.740000	23.7400	+0.850%	60	+10.240%
2025-06-09	23.495000	23.600000	23.495000	23.5400	-0.296%	511	+11.176%
2025-06-06	23.610000	23.610000	23.610000	23.6100	+0.438%	99	+10.847%
2025-06-05	23.500000	23.507100	23.500000	23.5071	+0.458%	2,329	+11.332%
2025-06-04	23.494000	23.494000	23.400000	23.4000	-0.031%	715	+11.841%
2025-06-03	23.400000	23.410000	23.360000	23.4072	+0.783%	3,657	+11.807%
2025-06-02	23.260000	23.260000	23.225300	23.2253	+0.113%	912	+12.683%
2025-05-30	23.199200	23.199200	23.199200	23.1992	-0.603%	88	+12.809%
2025-05-29	23.340000	23.340000	23.340000	23.3400	+0.043%	36	+12.129%
2025-05-28	23.410000	23.410000	23.330000	23.3300	-0.427%	1,110	+12.177%
2025-05-27	23.548563	23.548563	23.430000	23.4300	+0.515%	357	+11.698%
2025-05-23	23.230000	23.310000	23.225000	23.3100	+0.474%	724	+12.273%
2025-05-22	23.300000	23.300000	23.190000	23.2000	-0.472%	2,923	+12.806%
2025-05-21	23.310000	23.310000	23.310000	23.3100	-0.685%	213	+12.273%
2025-05-20	23.372500	23.470700	23.372500	23.4707	+0.517%	3,513	+11.505%
2025-05-19	23.350000	23.350000	23.350000	23.3500	+1.277%	69	+12.081%
2025-05-16	23.060000	23.060000	23.055600	23.0556	-0.290%	123	+13.512%
2025-05-15	23.110000	23.122700	23.110000	23.1227	-0.075%	214	+13.183%
2025-05-14	23.120000	23.140000	23.050000	23.1400	-0.173%	2,579	+13.098%
2025-05-13	23.189900	23.189900	23.180000	23.1800	+1.090%	224	+12.903%
2025-05-12	22.920000	22.930000	22.785000	22.9300	+0.044%	1,192	+14.134%
2025-05-09	22.930000	22.930000	22.920000	22.9200	+0.836%	177	+14.184%
2025-05-08	22.960000	22.960000	22.730000	22.7300	-0.612%	384	+15.138%
2025-05-07	22.500000	22.870000	22.500000	22.8700	+1.554%	511	+14.433%
2025-05-06	22.350000	22.520000	22.350000	22.5200	+0.896%	237	+16.212%
2025-05-05	22.300000	22.320000	22.290000	22.3200	-0.045%	498	+17.253%
2025-05-02	22.424700	22.424700	22.330000	22.3300	+0.687%	709	+17.201%
2025-05-01	22.177700	22.177700	22.177700	22.1777	-0.459%	80	+18.005%
2025-04-30	22.080000	22.280000	22.080000	22.2800	+1.043%	693	+17.464%
2025-04-29	22.050000	22.050000	22.050000	22.0500	-0.810%	11	+18.689%
2025-04-28	22.173700	22.230000	22.120000	22.2300	+0.225%	505	+17.728%
2025-04-25	22.100000	22.190000	22.100000	22.1800	-0.538%	1,102	+17.993%
2025-04-24	22.160000	22.300000	22.128200	22.3000	+1.502%	710	+17.358%
2025-04-23	21.980000	21.980000	21.940000	21.9700	+1.949%	787	+19.121%
2025-04-22	21.550000	21.550000	21.550000	21.5500	+1.603%	55	+21.443%
2025-04-21	21.225900	21.230000	21.165000	21.2100	-0.235%	1,154	+23.389%
2025-04-17	21.150000	21.270000	21.150000	21.2600	+0.902%	11,036	+23.099%
2025-04-16	21.140000	21.170000	21.070000	21.0700	-0.138%	1,520	+24.209%
2025-04-15	21.170000	21.170000	21.099100	21.0991	-0.335%	111	+24.038%
2025-04-14	21.040000	21.200000	21.040000	21.1700	+1.497%	1,309	+23.623%
2025-04-11	20.620000	20.857800	20.600000	20.8578	+1.646%	1,130	+25.473%
2025-04-10	20.550000	20.551500	20.290000	20.5200	-0.243%	937	+27.538%
2025-04-09	19.850000	20.570000	19.850000	20.5700	+4.842%	11,081	+27.228%
2025-04-08	20.180000	20.180000	19.510000	19.6200	-0.406%	1,944	+33.389%
2025-04-07	19.770000	20.190000	19.690000	19.7000	-3.949%	1,766	+32.847%
2025-04-04	20.660000	20.660000	20.310000	20.5100	-4.738%	1,807	+27.601%
2025-04-03	21.530000	21.530000	21.530000	21.5300	+0.985%	417	+21.556%
2025-04-02	21.330000	21.330000	21.320000	21.3200	+0.348%	181	+22.753%
2025-04-01	21.246000	21.246000	21.246000	21.2460	+0.501%	121	+23.180%
2025-03-31	21.030000	21.160000	21.030000	21.1400	-0.283%	1,583	+23.798%
2025-03-28	21.280000	21.300000	21.200000	21.2000	-1.761%	1,047	+23.448%
2025-03-27	21.540000	21.600000	21.540000	21.5800	+0.466%	439	+21.274%
2025-03-26	21.480000	21.480000	21.480000	21.4800	-1.059%	13	+21.838%
2025-03-25	21.770000	21.805000	21.710000	21.7100	+0.766%	447	+20.548%
2025-03-24	21.580000	21.580000	21.545000	21.5450	-0.070%	142	+21.471%
2025-03-21	21.550000	21.560000	21.550000	21.5600	-1.372%	192	+21.386%
2025-03-20	21.835000	21.860000	21.820000	21.8600	-0.862%	427	+19.720%
2025-03-19	21.850000	22.050000	21.850000	22.0500	+1.683%	1,651	+18.689%
2025-03-18	21.800000	21.800000	21.670000	21.6850	-0.299%	1,677	+20.687%
2025-03-17	21.460000	21.750000	21.460000	21.7500	+1.683%	2,334	+20.326%
2025-03-14	21.390000	21.390000	21.390000	21.3900	+2.565%	127	+22.351%
2025-03-13	20.580000	20.855000	20.580000	20.8550	+0.168%	480	+25.490%
2025-03-12	20.820000	20.820000	20.820000	20.8200	+1.077%	10	+25.701%
2025-03-11	20.580000	20.598200	20.580000	20.5982	+0.210%	429	+27.054%
2025-03-10	20.680000	20.710000	20.480000	20.5550	-1.435%	1,158	+27.321%
2025-03-07	20.810000	20.854300	20.810000	20.8543	+0.270%	480	+25.494%
2025-03-06	20.890000	20.890000	20.780000	20.7981	-0.628%	22,508	+25.833%
2025-03-05	20.810000	20.929500	20.810000	20.9295	+1.481%	2,929	+25.043%
2025-03-04	20.680000	20.680000	20.430000	20.6240	-0.257%	951	+26.895%
2025-03-03	20.870000	20.930000	20.677200	20.6772	-0.686%	1,880	+26.569%
2025-02-28	20.680000	20.820000	20.670000	20.8200	-0.141%	9,772	+25.701%
2025-02-27	20.860000	20.860000	20.849500	20.8495	-0.784%	202	+25.523%
2025-02-26	20.960000	21.060000	20.960000	21.0143	+0.333%	887	+24.539%
2025-02-25	20.900000	20.944600	20.900000	20.9446	-0.136%	253	+24.953%
2025-02-24	21.090000	21.090000	20.970000	20.9731	-0.550%	2,531	+24.783%
2025-02-21	21.060000	21.089000	21.060000	21.0890	-1.637%	555	+24.097%
2025-02-20	21.390000	21.440000	21.360000	21.4400	+0.516%	2,922	+22.066%
2025-02-19	21.390000	21.390000	21.292500	21.3300	-0.745%	946	+22.695%
2025-02-18	21.477500	21.490000	21.477500	21.4900	+0.609%	225	+21.782%