Dark

EMXC
iShares MSCI Emerging Markets ex China ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:54 PM EDT

94.70USD+0.809%(+0.76)1,310,375

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

93.43USD-0.543%(-0.51)0

After-hours

Aug 7, 2026 4:12:30 PM EDT

94.72USD+0.021%(+0.02)13,635

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	95.2400	95.34000	93.710000	94.7200	+0.830%	1,310,448	0.000%
2026-08-06	93.2350	94.89000	92.970000	93.9400	-1.209%	1,260,430	+0.830%
2026-08-05	95.4700	95.94000	94.981300	95.0900	-0.398%	1,818,379	-0.389%
2026-08-04	94.2550	95.74000	94.190000	95.4700	+3.133%	1,842,841	-0.786%
2026-08-03	91.3650	92.70000	90.670000	92.5700	+0.488%	2,691,539	+2.323%
2026-07-31	93.8800	94.03000	91.200000	92.1200	+1.031%	3,463,375	+2.822%
2026-07-30	89.2000	91.28000	89.075000	91.1800	+4.974%	3,890,761	+3.882%
2026-07-29	88.1850	89.54000	86.380000	86.8600	-2.885%	4,089,639	+9.049%
2026-07-28	89.1200	90.24000	88.240000	89.4400	-2.465%	2,461,757	+5.903%
2026-07-27	93.0400	93.16000	90.580000	91.7000	-0.207%	3,560,602	+3.293%
2026-07-24	92.9800	93.15000	91.650000	91.8900	-2.390%	2,987,650	+3.080%
2026-07-23	93.7600	94.70000	93.040000	94.1400	-0.497%	1,873,189	+0.616%
2026-07-22	94.0800	94.98000	94.000000	94.6100	-0.411%	1,569,155	+0.116%
2026-07-21	94.3200	95.27000	94.010000	95.0000	+3.633%	1,377,551	-0.295%
2026-07-20	92.2600	92.82990	91.510000	91.6700	-0.120%	1,576,556	+3.327%
2026-07-17	90.0300	92.82000	89.470000	91.7800	-1.078%	4,698,285	+3.203%
2026-07-16	93.2650	93.65000	92.360000	92.7800	-2.603%	2,966,820	+2.091%
2026-07-15	96.1800	96.24000	93.760000	95.2600	-0.719%	4,011,157	-0.567%
2026-07-14	95.5000	96.29000	94.950000	95.9500	+1.793%	2,721,437	-1.282%
2026-07-13	95.3200	95.60010	94.080000	94.2600	-4.120%	2,241,489	+0.488%
2026-07-10	97.8300	98.63000	97.020000	98.3100	+0.327%	2,821,046	-3.652%
2026-07-09	97.8800	98.48000	97.480000	97.9900	+0.771%	2,220,321	-3.337%
2026-07-08	95.2700	97.33500	95.060000	97.2400	+0.455%	3,734,896	-2.592%
2026-07-07	97.4100	97.84000	96.090000	96.8000	-3.384%	2,904,253	-2.149%
2026-07-06	99.6300	100.55000	99.450000	100.1900	+3.310%	2,118,441	-5.460%
2026-07-02	98.7500	99.80000	95.750000	96.9800	-1.573%	4,639,362	-2.330%
2026-07-01	99.7700	100.20000	98.510000	98.5300	-3.685%	3,402,216	-3.867%
2026-06-30	100.7300	102.34990	100.720000	102.3000	+1.832%	1,801,090	-7.410%
2026-06-29	99.8400	100.57000	97.960000	100.4600	+0.410%	2,242,257	-5.714%
2026-06-26	98.8000	101.19000	98.700000	100.0500	-1.526%	2,735,052	-5.327%
2026-06-25	103.2000	103.34500	100.360000	101.6000	+1.671%	2,426,535	-6.772%
2026-06-24	100.1700	100.54000	98.765000	99.9300	+0.301%	2,557,804	-5.214%
2026-06-23	99.9000	101.54000	99.495000	99.6300	-6.442%	3,652,315	-4.928%
2026-06-22	106.7900	107.12000	106.130000	106.4900	+0.700%	3,925,377	-11.053%
2026-06-18	104.7300	106.09000	104.680000	105.7500	+3.921%	2,562,010	-10.430%
2026-06-17	103.2300	104.04000	101.620000	101.7600	+0.345%	4,395,014	-6.918%
2026-06-16	102.7100	103.32000	101.270000	101.4100	-1.505%	2,557,752	-6.597%
2026-06-15	102.6800	103.15650	102.220000	102.9600	+3.218%	2,171,254	-8.003%
2026-06-12	99.1500	100.18000	98.300000	99.7500	+0.554%	2,779,748	-5.043%
2026-06-11	95.5200	99.36000	95.360000	99.2000	+5.330%	3,113,776	-4.516%
2026-06-10	95.2500	96.96000	94.070000	94.1800	-2.283%	6,484,999	+0.573%
2026-06-09	98.4700	98.89000	93.220000	96.3800	+0.208%	4,796,671	-1.722%
2026-06-08	96.5620	97.14000	95.835000	96.1800	+2.428%	2,700,389	-1.518%
2026-06-05	97.5600	97.90000	93.580000	93.9000	-7.651%	4,484,829	+0.873%
2026-06-04	100.4700	102.03000	99.690000	101.6800	-1.282%	3,175,114	-6.845%
2026-06-03	103.8800	103.88000	102.350000	103.0000	-1.000%	1,994,438	-8.039%
2026-06-02	103.1400	104.08500	102.710000	104.0400	+0.357%	2,933,708	-8.958%
2026-06-01	102.3950	104.18500	102.000000	103.6700	+2.603%	4,455,373	-8.633%
2026-05-29	101.6500	101.87000	100.750000	101.0400	+0.010%	2,665,753	-6.255%
2026-05-28	99.4600	101.42000	99.050000	101.0300	+0.607%	2,714,946	-6.246%
2026-05-27	101.1999	101.43000	99.570000	100.4200	+0.430%	3,064,730	-5.676%
2026-05-26	98.8550	100.21000	98.780000	99.9900	+4.592%	2,223,396	-5.271%
2026-05-22	96.2300	96.52000	95.580000	95.6000	+0.010%	3,355,201	-0.921%
2026-05-21	94.3900	96.10000	94.240000	95.5900	+1.400%	2,226,106	-0.910%
2026-05-20	92.6100	94.43000	92.510000	94.2700	+2.378%	1,901,787	+0.477%
2026-05-19	91.0800	93.13000	90.730000	92.0800	-1.571%	1,920,550	+2.867%
2026-05-18	94.7200	94.81000	92.530000	93.5500	-0.053%	3,317,059	+1.251%
2026-05-15	93.6850	94.23500	92.960000	93.6000	-3.724%	2,409,177	+1.197%
2026-05-14	96.5500	97.40000	96.310000	97.2200	+1.123%	1,686,485	-2.571%
2026-05-13	95.7600	96.49500	94.970000	96.1400	+2.059%	1,494,638	-1.477%
2026-05-12	95.0000	95.58500	92.935000	94.2000	-3.819%	2,661,586	+0.552%
2026-05-11	97.6300	98.30500	97.285000	97.9400	-0.082%	2,555,256	-3.288%
2026-05-08	96.8800	98.07000	96.770000	98.0200	+2.564%	1,581,380	-3.367%
2026-05-07	97.2800	97.28000	95.470000	95.5700	-1.474%	2,540,096	-0.889%
2026-05-06	96.2800	97.19500	95.700000	97.0000	+3.456%	1,605,692	-2.351%
2026-05-05	93.0500	94.22000	92.860000	93.7600	+2.504%	1,771,798	+1.024%
2026-05-04	91.9850	92.69000	90.990000	91.4700	+0.219%	2,121,416	+3.553%
2026-05-01	90.7300	92.17000	90.730000	91.2700	+0.242%	1,651,635	+3.780%
2026-04-30	90.0500	91.24610	89.365000	91.0500	+2.211%	2,836,805	+4.031%
2026-04-29	89.6200	89.71000	88.620000	89.0800	-0.603%	1,899,446	+6.331%
2026-04-28	89.4000	89.80000	88.830000	89.6200	-1.213%	2,819,023	+5.691%
2026-04-27	91.1100	91.25000	90.420000	90.7200	+0.299%	2,556,388	+4.409%
2026-04-24	89.8300	90.63000	89.545000	90.4500	+2.446%	3,187,850	+4.721%
2026-04-23	89.0100	89.44000	87.300000	88.2900	-1.572%	2,021,762	+7.283%
2026-04-22	89.0800	89.77500	88.840000	89.7000	+2.281%	3,314,762	+5.596%
2026-04-21	89.1400	89.37000	87.540000	87.7000	-1.283%	2,772,880	+8.005%
2026-04-20	88.8000	89.04000	88.335100	88.8400	-0.915%	2,040,042	+6.619%
2026-04-17	89.5350	90.51000	89.340000	89.6600	+2.072%	3,253,793	+5.644%
2026-04-16	87.8500	88.20000	87.280000	87.8400	+0.182%	2,046,671	+7.832%
2026-04-15	87.7200	87.95500	87.320000	87.6800	-0.103%	6,284,370	+8.029%
2026-04-14	86.9500	87.79000	86.800000	87.7700	+2.046%	2,570,288	+7.918%
2026-04-13	84.5000	86.05500	84.350000	86.0100	+1.093%	2,147,063	+10.127%
2026-04-10	85.2500	85.57000	84.840000	85.0800	+0.508%	2,379,505	+11.331%
2026-04-09	83.8400	85.01000	83.480000	84.6500	-0.177%	1,958,626	+11.896%
2026-04-08	85.4200	85.54000	83.920000	84.8000	+6.093%	5,009,344	+11.698%
2026-04-07	79.5400	79.98500	78.410000	79.9300	+0.680%	3,368,635	+18.504%
2026-04-06	79.3500	79.82000	78.940000	79.3900	+1.224%	2,678,530	+19.310%
2026-04-02	76.8400	79.22000	76.670000	78.4300	-1.383%	2,439,540	+20.770%
2026-04-01	79.3500	80.36000	79.185000	79.5300	+1.106%	3,168,569	+19.100%
2026-03-31	75.9700	78.69500	75.850000	78.6600	+4.130%	5,352,735	+20.417%
2026-03-30	76.7900	76.90000	75.080000	75.5400	-1.281%	5,072,392	+25.391%
2026-03-27	76.6800	77.36000	76.195000	76.5200	-0.598%	7,862,851	+23.785%
2026-03-26	78.2250	78.76000	76.960000	76.9800	-3.449%	15,318,254	+23.045%
2026-03-25	79.8800	80.30000	79.210000	79.7300	+1.360%	4,160,127	+18.801%
2026-03-24	78.0700	79.24000	77.970000	78.6600	-1.859%	3,350,716	+20.417%
2026-03-23	79.3400	80.85000	78.925000	80.1500	+3.687%	8,568,387	+18.178%
2026-03-20	79.3100	79.37000	76.990000	77.3000	-3.604%	9,687,269	+22.536%
2026-03-19	78.1700	80.52500	77.875000	80.1900	+0.508%	8,444,013	+18.119%
2026-03-18	80.7300	81.23500	79.760000	79.7850	-1.851%	3,361,142	+18.719%
2026-03-17	81.4900	81.67510	80.880000	81.2900	+0.956%	2,650,343	+16.521%
2026-03-16	79.8900	80.88000	79.830000	80.5200	+3.244%	4,110,737	+17.635%
2026-03-13	79.2700	79.88000	77.755000	77.9900	-0.332%	5,867,051	+21.451%
2026-03-12	80.0400	80.09000	78.180000	78.2500	-3.811%	3,888,376	+21.048%
2026-03-11	81.1400	81.90000	80.745000	81.3500	+0.444%	2,845,549	+16.435%
2026-03-10	81.0600	82.79000	80.520000	80.9900	-0.086%	4,765,356	+16.953%
2026-03-09	78.1700	81.26000	77.500000	81.0600	+2.052%	6,493,680	+16.852%
2026-03-06	78.6900	79.95500	78.230000	79.4300	-0.985%	5,594,624	+19.250%
2026-03-05	81.0000	81.72000	79.010000	80.2200	-2.551%	6,406,461	+18.075%
2026-03-04	81.3950	83.24500	80.990000	82.3200	+1.217%	6,848,698	+15.063%
2026-03-03	80.6300	82.06000	78.780000	81.3300	-5.529%	11,767,367	+16.464%
2026-03-02	85.1220	86.61500	85.060000	86.0900	-1.813%	4,073,523	+10.024%
2026-02-27	87.0000	87.79500	86.920000	87.6800	-0.262%	2,958,983	+8.029%
2026-02-26	88.8600	88.87000	86.990000	87.9100	-0.397%	3,392,232	+7.747%
2026-02-25	88.4900	88.52000	88.000000	88.2600	+1.332%	3,438,357	+7.319%
2026-02-24	86.5500	87.43600	86.280000	87.1000	+2.182%	3,399,996	+8.749%
2026-02-23	85.6000	85.96000	84.970000	85.2400	-1.228%	2,251,733	+11.122%
2026-02-20	84.2950	86.30000	84.295000	86.3000	+2.640%	3,950,008	+9.757%
2026-02-19	83.7500	84.09000	83.370000	84.0800	-0.095%	1,592,313	+12.655%
2026-02-18	83.9600	84.74500	83.750000	84.1600	+0.490%	5,512,360	+12.548%
2026-02-17	83.6500	84.06450	82.720800	83.7500	-0.664%	2,914,024	+13.099%
2026-02-13	83.7800	84.43000	82.790000	84.3100	+0.645%	4,155,703	+12.347%
2026-02-12	85.1400	85.29000	83.585000	83.7700	-0.770%	3,261,983	+13.072%
2026-02-11	83.8150	84.50000	83.320000	84.4200	+2.055%	3,131,524	+12.201%
2026-02-10	82.9900	83.00000	82.490000	82.7200	+0.255%	1,921,048	+14.507%
2026-02-09	81.7500	82.72000	81.580000	82.5100	+0.843%	1,719,105	+14.798%
2026-02-06	80.7100	81.86000	80.612500	81.8200	+2.686%	2,583,740	+15.766%
2026-02-05	79.5200	80.30500	79.165000	79.6800	-0.562%	4,916,120	+18.876%
2026-02-04	81.7750	81.85000	79.820000	80.1300	-1.415%	3,012,559	+18.208%
2026-02-03	81.7500	81.88500	80.480000	81.2800	+1.107%	4,949,164	+16.535%
2026-02-02	79.2400	80.57500	79.100000	80.3900	+0.714%	3,438,956	+17.826%
2026-01-30	80.7500	81.10000	79.495000	79.8200	-1.977%	3,010,494	+18.667%
2026-01-29	81.9800	82.00000	80.120000	81.4300	-0.744%	3,650,291	+16.321%
2026-01-28	82.0500	82.15500	81.440000	82.0400	+0.650%	3,491,780	+15.456%
2026-01-27	80.8350	81.53750	80.760000	81.5100	+2.335%	2,757,727	+16.207%
2026-01-26	79.5950	79.94000	79.540000	79.6500	+0.239%	2,095,395	+18.920%
2026-01-23	78.6600	79.59000	78.515000	79.4600	+0.889%	1,367,407	+19.205%
2026-01-22	78.7200	79.03000	78.415000	78.7600	+0.936%	1,478,503	+20.264%
2026-01-21	77.6700	78.36500	77.560100	78.0300	+1.615%	1,494,957	+21.389%
2026-01-20	76.8000	77.33000	76.665000	76.7900	-0.698%	3,701,986	+23.349%
2026-01-16	77.3200	77.44000	76.911800	77.3300	+0.104%	1,496,913	+22.488%
2026-01-15	77.4200	77.59500	77.195000	77.2500	+0.809%	1,908,553	+22.615%
2026-01-14	76.4000	76.63000	76.190000	76.6300	+0.617%	988,766	+23.607%
2026-01-13	76.5050	76.55000	76.020000	76.1600	-0.509%	1,832,207	+24.370%
2026-01-12	75.9600	76.59000	75.900100	76.5500	+0.578%	6,413,740	+23.736%
2026-01-09	75.6900	76.12500	75.590000	76.1100	+0.608%	1,322,522	+24.451%
2026-01-08	75.7600	75.78000	75.335000	75.6500	-0.172%	1,269,882	+25.208%
2026-01-07	76.0300	76.05600	75.717400	75.7800	-0.577%	1,493,860	+24.993%
2026-01-06	76.0000	76.26500	75.900000	76.2200	+1.061%	1,188,903	+24.272%
2026-01-05	75.2700	75.55000	74.980000	75.4200	+1.344%	2,668,332	+25.590%
2026-01-02	74.0600	74.43500	73.930000	74.4200	+2.394%	1,903,188	+27.278%
2025-12-31	72.9600	73.00000	72.670000	72.6800	-0.082%	1,476,307	+30.325%
2025-12-30	72.7600	72.91150	72.650000	72.7400	+0.331%	819,026	+30.217%
2025-12-29	72.4500	72.52610	72.270000	72.5000	+0.207%	1,101,729	+30.648%
2025-12-26	72.0700	72.35500	72.036000	72.3500	+0.556%	2,070,680	+30.919%
2025-12-24	71.8900	71.97000	71.796200	71.9500	+0.363%	1,093,832	+31.647%
2025-12-23	71.2000	71.70500	71.100000	71.6900	+0.958%	1,271,745	+32.124%
2025-12-22	71.0100	71.05000	70.875000	71.0100	+0.609%	1,423,238	+33.390%
2025-12-19	70.2800	70.74000	70.240000	70.5800	+0.987%	1,818,891	+34.202%
2025-12-18	69.9800	70.27500	69.760000	69.8900	+1.275%	1,257,921	+35.527%
2025-12-17	69.8500	69.96000	68.952093	69.0100	-0.805%	2,641,751	+37.255%
2025-12-16	69.8000	69.97000	69.460000	69.5700	-2.713%	12,061,675	+36.151%
2025-12-15	72.1800	72.18000	71.500000	71.5100	+0.056%	1,925,574	+32.457%
2025-12-12	72.3700	72.46000	71.325000	71.4700	-1.475%	2,743,821	+32.531%
2025-12-11	72.3700	72.67000	72.115000	72.5400	-0.562%	895,752	+30.576%
2025-12-10	72.2000	73.03500	72.140000	72.9500	+1.137%	1,045,686	+29.842%
2025-12-09	71.7000	72.17000	71.700000	72.1300	+0.376%	763,665	+31.318%
2025-12-08	72.1800	72.22000	71.680000	71.8600	-0.042%	816,447	+31.812%
2025-12-05	72.0800	72.46000	71.740000	71.8900	+0.672%	1,118,033	+31.757%
2025-12-04	71.5000	71.51000	71.200000	71.4100	-0.028%	749,091	+32.642%
2025-12-03	71.2100	71.43500	71.050000	71.4300	+0.379%	545,423	+32.605%
2025-12-02	71.2500	71.31000	70.900000	71.1600	+0.367%	886,317	+33.108%
2025-12-01	70.8200	71.11810	70.760000	70.9000	-0.393%	2,211,607	+33.597%
2025-11-28	70.9700	71.21000	70.860000	71.1800	+0.056%	284,271	+33.071%
2025-11-26	70.8200	71.21500	70.615000	71.1400	+1.267%	722,990	+33.146%
2025-11-25	69.7700	70.28000	69.225000	70.2500	+0.271%	1,051,130	+34.833%
2025-11-24	69.3000	70.09500	69.240000	70.0600	+0.748%	659,481	+35.198%
2025-11-21	69.0600	69.79000	68.630000	69.5400	-0.014%	2,215,347	+36.209%
2025-11-20	71.3000	71.40500	69.525000	69.5500	-1.207%	1,332,143	+36.190%
2025-11-19	70.2300	70.83000	70.095000	70.4000	-0.156%	1,162,384	+34.545%
2025-11-18	70.4400	70.82650	70.040000	70.5100	-0.536%	1,858,362	+34.336%
2025-11-17	71.2800	71.67000	70.690000	70.8900	-1.171%	1,490,744	+33.615%
2025-11-14	70.9400	72.02000	70.800000	71.7300	+0.617%	1,843,556	+32.051%
2025-11-13	72.2700	72.27000	71.200100	71.2900	-1.520%	1,475,436	+32.866%
2025-11-12	72.4700	72.47000	72.235000	72.3900	-0.014%	685,395	+30.847%
2025-11-11	72.1100	72.50500	72.040000	72.4000	+0.235%	859,647	+30.829%
2025-11-10	71.8400	72.27000	71.710000	72.2300	+1.704%	905,236	+31.137%
2025-11-07	70.6600	71.02000	70.070000	71.0200	-0.183%	1,498,912	+33.371%
2025-11-06	71.7100	71.77000	70.910000	71.1500	-1.359%	2,748,027	+33.127%
2025-11-05	71.3200	72.28000	71.320000	72.1300	+0.909%	3,807,329	+31.318%
2025-11-04	71.7500	72.15000	71.460000	71.4800	-2.096%	1,261,837	+32.513%
2025-11-03	72.9600	73.07990	72.610000	73.0100	+1.052%	1,024,638	+29.736%
2025-10-31	72.4900	72.54000	71.980000	72.2500	+0.069%	1,646,948	+31.100%
2025-10-30	72.2400	72.48830	72.120000	72.2000	-0.770%	850,595	+31.191%
2025-10-29	73.1500	73.24000	72.480000	72.7600	+0.553%	3,064,279	+30.181%
2025-10-28	71.9600	72.47440	71.900000	72.3600	+0.166%	1,115,569	+30.901%
2025-10-27	72.1600	72.26990	71.874100	72.2400	+0.922%	841,340	+31.118%
2025-10-24	71.6700	71.71500	71.490000	71.5800	+0.703%	821,805	+32.327%
2025-10-23	70.7200	71.23500	70.720000	71.0800	+0.481%	1,149,828	+33.258%
2025-10-22	70.8800	71.23500	70.395000	70.7400	+0.227%	1,345,497	+33.899%
2025-10-21	70.9000	70.94990	70.570000	70.5800	-1.148%	823,910	+34.202%
2025-10-20	71.1200	71.52000	71.030000	71.4000	+1.536%	1,905,112	+32.661%
2025-10-17	70.0700	70.47000	69.970000	70.3200	+0.057%	1,175,108	+34.699%
2025-10-16	70.5400	70.79000	70.110000	70.2800	+0.760%	2,118,353	+34.775%
2025-10-15	69.7600	69.87500	69.270000	69.7500	+1.959%	1,400,488	+35.799%
2025-10-14	68.1250	68.85500	67.830000	68.4100	-0.855%	915,359	+38.459%
2025-10-13	68.7900	69.18000	68.550000	69.0000	+2.878%	1,037,047	+37.275%
2025-10-10	69.2700	69.30000	67.015000	67.0700	-2.698%	3,706,205	+41.226%
2025-10-09	69.5500	69.55000	68.796500	68.9300	-0.763%	599,038	+37.415%
2025-10-08	69.0000	69.46000	68.941200	69.4600	+0.915%	1,468,381	+36.366%
2025-10-07	69.5500	69.62990	68.800000	68.8300	-0.520%	732,353	+37.614%
2025-10-06	69.1400	69.35010	69.100000	69.1900	+0.494%	1,219,145	+36.898%
2025-10-03	68.8500	69.01000	68.593800	68.8500	+0.761%	2,265,346	+37.574%
2025-10-02	68.6800	68.68000	67.990000	68.3300	+0.308%	2,551,174	+38.621%
2025-10-01	67.9800	68.20000	67.935000	68.1200	+0.904%	2,603,092	+39.049%
2025-09-30	67.2200	67.58500	67.220000	67.5100	+0.252%	1,354,804	+40.305%
2025-09-29	67.4000	67.65000	67.285000	67.3400	+0.507%	1,750,028	+40.659%
2025-09-26	66.6600	67.01000	66.620000	67.0000	-0.119%	1,173,157	+41.373%
2025-09-25	67.0600	67.29000	66.890000	67.0800	-0.887%	1,300,566	+41.205%
2025-09-24	67.9300	68.01050	67.589600	67.6800	-1.082%	1,482,475	+39.953%
2025-09-23	68.3200	68.60150	68.300000	68.4200	+0.751%	2,539,802	+38.439%
2025-09-22	67.5900	67.99000	67.480000	67.9100	+0.682%	2,064,009	+39.479%
2025-09-19	67.4700	67.53010	67.330000	67.4500	-0.222%	1,453,062	+40.430%
2025-09-18	67.4400	67.68500	67.180000	67.6000	+0.327%	2,181,671	+40.118%
2025-09-17	67.4600	67.95000	67.075000	67.3800	-0.015%	2,517,089	+40.576%
2025-09-16	67.4500	67.50000	67.145000	67.3900	+0.702%	7,521,906	+40.555%
2025-09-15	66.8300	66.94500	66.710000	66.9200	+0.616%	1,513,963	+41.542%
2025-09-12	66.4800	66.56990	66.405000	66.5100	+0.271%	820,653	+42.415%
2025-09-11	65.9800	66.47510	65.980000	66.3300	+0.729%	1,629,876	+42.801%
2025-09-10	65.6500	66.10000	65.650000	65.8500	+1.292%	1,778,387	+43.842%
2025-09-09	64.8100	65.19000	64.810000	65.0100	+0.309%	937,276	+45.701%
2025-09-08	64.5600	64.83000	64.521800	64.8100	+0.637%	952,789	+46.150%
2025-09-05	64.5000	64.68000	64.090000	64.4000	+0.877%	1,831,787	+47.081%
2025-09-04	63.5400	63.86000	63.470000	63.8400	+0.267%	1,394,201	+48.371%
2025-09-03	63.7000	63.79000	63.500000	63.6700	+0.768%	2,573,255	+48.767%
2025-09-02	62.7500	63.23000	62.710000	63.1850	-0.449%	1,214,744	+49.909%
2025-08-29	63.5700	63.57000	63.264600	63.4700	-1.245%	913,994	+49.236%
2025-08-28	64.0400	64.30810	64.000000	64.2700	+0.265%	1,618,516	+47.378%
2025-08-27	63.7100	64.13500	63.640000	64.1000	+0.156%	1,573,346	+47.769%
2025-08-26	64.0700	64.11000	63.910000	64.0000	-0.420%	1,553,504	+48.000%
2025-08-25	64.4600	64.65500	64.270000	64.2700	-0.665%	1,133,222	+47.378%
2025-08-22	63.8500	64.74000	63.810000	64.7000	+1.570%	735,269	+46.399%
2025-08-21	63.7500	63.81000	63.580000	63.7000	-0.219%	911,489	+48.697%
2025-08-20	63.8200	63.91500	63.490000	63.8400	-0.468%	1,724,902	+48.371%
2025-08-19	64.5200	64.52000	64.110000	64.1400	-0.896%	632,739	+47.677%
2025-08-18	64.6000	64.72000	64.500000	64.7200	+0.528%	659,536	+46.354%
2025-08-15	64.5900	64.59000	64.295000	64.3800	+0.016%	1,011,217	+47.126%
2025-08-14	64.3000	64.51000	64.225000	64.3700	-0.908%	739,593	+47.149%
2025-08-13	64.9300	65.16000	64.810000	64.9600	+0.324%	1,281,966	+45.813%
2025-08-12	64.2700	64.75000	64.270000	64.7500	+1.188%	939,776	+46.286%
2025-08-11	64.0700	64.23000	63.980000	63.9900	-0.140%	794,893	+48.023%
2025-08-08	64.0400	64.15000	63.980200	64.0800	-0.234%	508,764	+47.815%
2025-08-07	64.2900	64.43500	64.021400	64.2300	+1.405%	1,137,453	+47.470%
2025-08-06	63.2300	63.40000	63.075000	63.3400	+0.253%	873,708	+49.542%
2025-08-05	63.2700	63.49000	63.020000	63.1800	+0.238%	944,859	+49.921%
2025-08-04	63.0900	63.18000	62.890000	63.0300	+0.783%	952,640	+50.278%
2025-08-01	62.8000	62.82000	62.300000	62.5400	-0.446%	1,171,896	+51.455%
2025-07-31	63.1300	63.14000	62.710000	62.8200	-0.475%	1,939,108	+50.780%
2025-07-30	63.2400	63.43000	62.973600	63.1200	-0.363%	1,779,300	+50.063%
2025-07-29	63.3400	63.43500	63.175000	63.3500	+0.174%	2,783,695	+49.519%
2025-07-28	63.4800	63.51000	63.170000	63.2400	-1.002%	2,935,291	+49.779%
2025-07-25	63.7200	63.92000	63.625000	63.8800	-0.109%	2,415,334	+48.278%
2025-07-24	64.2000	64.20000	63.950000	63.9500	-0.760%	2,828,124	+48.116%
2025-07-23	64.0900	64.46000	64.060000	64.4400	+1.162%	685,620	+46.989%
2025-07-22	63.6900	63.75500	63.390000	63.7000	-0.671%	751,107	+48.697%
2025-07-21	64.0700	64.38470	64.005000	64.1300	+0.675%	775,578	+47.700%
2025-07-18	63.9700	64.14500	63.700000	63.7000	-0.640%	959,486	+48.697%
2025-07-17	63.8100	64.17500	63.720000	64.1100	+0.470%	745,705	+47.746%
2025-07-16	63.4900	63.82500	63.250000	63.8100	+0.710%	1,166,042	+48.441%
2025-07-15	63.7400	63.81000	63.325000	63.3600	+0.253%	2,181,509	+49.495%
2025-07-14	63.1500	63.24000	63.060000	63.2000	-0.111%	875,596	+49.873%
2025-07-11	63.4200	63.43000	63.263500	63.2700	-0.456%	819,845	+49.708%
2025-07-10	63.6400	63.64000	63.320000	63.5600	+0.142%	729,561	+49.025%
2025-07-09	63.5200	63.64000	63.350000	63.4700	+0.095%	739,855	+49.236%
2025-07-08	63.4600	63.47000	63.202200	63.4100	+0.491%	828,700	+49.377%
2025-07-07	63.4000	63.53000	62.950000	63.1000	-1.851%	1,024,684	+50.111%
2025-07-03	63.9500	64.38500	63.950000	64.2900	+0.815%	1,653,364	+47.332%
2025-07-02	63.2000	63.77000	63.140000	63.7700	+0.774%	1,900,402	+48.534%
2025-07-01	63.4000	63.46000	63.115000	63.2800	+0.222%	1,097,729	+49.684%
2025-06-30	63.0700	63.19000	62.830000	63.1400	+0.286%	892,912	+50.016%
2025-06-27	62.9200	63.17000	62.779300	62.9600	-0.159%	2,752,588	+50.445%
2025-06-26	62.8600	63.15000	62.770000	63.0600	+0.961%	4,499,886	+50.206%
2025-06-25	62.2900	62.50000	62.230000	62.4600	+0.257%	2,143,752	+51.649%
2025-06-24	61.7900	62.37500	61.700000	62.3000	+2.467%	1,943,343	+52.039%
2025-06-23	60.1200	60.80000	60.020000	60.8000	+0.696%	1,753,747	+55.789%
2025-06-20	61.0400	61.04000	60.350000	60.3800	-0.478%	1,794,345	+56.873%
2025-06-18	60.7000	60.88000	60.540000	60.6700	+0.414%	2,363,563	+56.123%
2025-06-17	60.9400	60.96000	60.360000	60.4200	-1.484%	1,042,928	+56.769%
2025-06-16	61.3500	61.69000	61.293100	61.3300	+0.065%	1,981,225	+54.443%
2025-06-13	61.1200	61.56500	61.110000	61.2900	-1.511%	1,349,366	+54.544%
2025-06-12	62.0400	62.29000	62.010000	62.2300	+0.129%	2,729,117	+52.210%
2025-06-11	62.2000	62.32000	62.020000	62.1500	+0.501%	1,646,638	+52.405%
2025-06-10	61.6300	61.86500	61.590000	61.8400	+0.766%	1,154,976	+53.169%
2025-06-09	61.1750	61.48000	61.130000	61.3700	+0.706%	2,031,472	+54.343%
2025-06-06	60.8200	60.97000	60.774800	60.9400	+0.561%	1,081,310	+55.432%
2025-06-05	60.7700	60.89000	60.480000	60.6000	+0.564%	1,278,241	+56.304%
2025-06-04	60.2900	60.39000	60.190000	60.2600	+0.972%	1,672,699	+57.186%
2025-06-03	59.5000	59.74000	59.390000	59.6800	-0.050%	1,265,148	+58.713%
2025-06-02	59.4300	59.72000	59.280000	59.7100	+0.793%	3,029,819	+58.633%
2025-05-30	59.4900	59.49000	58.920000	59.2400	-1.069%	2,131,129	+59.892%
2025-05-29	60.0900	60.13000	59.680000	59.8800	+0.151%	3,172,250	+58.183%
2025-05-28	59.9300	59.93000	59.720000	59.7900	-0.150%	2,992,061	+58.421%
2025-05-27	59.7800	59.91000	59.650000	59.8800	+0.268%	4,484,134	+58.183%
2025-05-23	59.2200	59.78000	59.220000	59.7200	+0.590%	4,287,263	+58.607%
2025-05-22	59.2800	59.55000	59.175000	59.3700	-0.386%	3,264,367	+59.542%
2025-05-21	59.9400	60.14000	59.540000	59.6000	-0.117%	13,065,595	+58.926%
2025-05-20	59.4500	59.69000	59.410000	59.6700	-0.732%	58,238,917	+58.740%
2025-05-19	59.5900	60.14000	59.590000	60.1100	+0.117%	1,157,330	+57.578%
2025-05-16	59.9100	60.09000	59.700100	60.0400	+0.050%	837,758	+57.761%
2025-05-15	59.8900	60.03000	59.723200	60.0100	+0.604%	949,459	+57.840%
2025-05-14	59.8100	59.86000	59.600000	59.6500	+0.353%	1,102,043	+58.793%
2025-05-13	58.9500	59.62000	58.840100	59.4400	+0.507%	1,273,835	+59.354%
2025-05-12	59.2100	59.21000	58.893800	59.1400	+1.790%	949,079	+60.162%
2025-05-09	58.3300	58.36500	58.035000	58.1000	+1.114%	961,296	+63.029%
2025-05-08	57.8100	57.91000	57.450000	57.4600	-0.897%	4,102,375	+64.845%
2025-05-07	58.1700	58.19000	57.720000	57.9800	-0.549%	4,553,352	+63.367%
2025-05-06	58.1600	58.53000	58.000100	58.3000	-1.170%	1,000,594	+62.470%
2025-05-05	59.3400	59.34000	58.910000	58.9900	+1.201%	1,051,136	+60.570%
2025-05-02	58.3400	58.55500	58.100000	58.2900	+2.677%	1,102,760	+62.498%
2025-05-01	57.0400	57.05000	56.730000	56.7700	+0.053%	957,274	+66.849%
2025-04-30	56.4800	56.84500	56.260000	56.7400	+0.354%	1,005,081	+66.937%
2025-04-29	56.3800	56.64000	56.380000	56.5400	+0.659%	1,276,973	+67.527%
2025-04-28	56.2300	56.28000	55.905000	56.1700	+0.393%	1,059,640	+68.631%
2025-04-25	55.7700	56.01000	55.575000	55.9500	-0.374%	825,514	+69.294%
2025-04-24	55.5200	56.19500	55.520000	56.1600	+1.427%	676,626	+68.661%
2025-04-23	55.7100	55.98000	55.260000	55.3700	+1.114%	1,259,254	+71.067%
2025-04-22	54.5700	55.07000	54.500100	54.7600	+0.754%	2,226,576	+72.973%
2025-04-21	54.6400	54.74000	54.026700	54.3500	-0.037%	1,448,067	+74.278%
2025-04-17	54.3600	54.72000	54.335000	54.3700	+1.003%	1,496,795	+74.214%
2025-04-16	54.1200	54.39500	53.630000	53.8300	-0.829%	1,740,416	+75.961%
2025-04-15	54.4100	54.61000	54.255000	54.2800	+0.333%	1,673,916	+74.503%
2025-04-14	54.2200	54.56352	53.820100	54.1000	+0.408%	1,978,005	+75.083%
2025-04-11	52.9900	53.91000	52.990000	53.8800	+2.864%	3,977,270	+75.798%
2025-04-10	52.9800	53.10000	51.410000	52.3800	-2.148%	3,760,845	+80.832%
2025-04-09	49.7000	53.72500	49.605000	53.5300	+6.889%	3,815,019	+76.948%
2025-04-08	51.7400	51.84500	49.600000	50.0800	-1.262%	3,660,962	+89.137%
2025-04-07	49.8900	52.10000	49.710000	50.7200	-1.629%	3,960,586	+86.751%
2025-04-04	52.6800	52.90000	51.392000	51.5600	-4.994%	2,519,824	+83.708%
2025-04-03	54.4500	54.73500	54.240000	54.2700	-2.269%	3,457,264	+74.535%
2025-04-02	55.1600	55.72000	55.160000	55.5300	+0.253%	1,057,848	+70.574%
2025-04-01	55.0100	55.47500	54.920000	55.3900	+0.545%	1,172,130	+71.006%
2025-03-31	54.5600	55.15000	54.410000	55.0900	-0.163%	2,274,168	+71.937%
2025-03-28	55.7800	55.83500	55.085000	55.1800	-1.657%	998,455	+71.656%
2025-03-27	56.0400	56.33820	56.010000	56.1100	+0.053%	1,351,498	+68.811%
2025-03-26	56.4600	56.53500	56.031800	56.0800	-0.884%	1,177,507	+68.902%
2025-03-25	56.5500	56.72990	56.510000	56.5800	+0.159%	1,427,380	+67.409%
2025-03-24	56.4100	56.59500	56.330000	56.4900	+0.641%	1,410,121	+67.676%
2025-03-21	55.9800	56.19500	55.905000	56.1300	+0.089%	924,544	+68.751%
2025-03-20	55.8400	56.17000	55.788900	56.0800	-0.053%	1,586,526	+68.902%
2025-03-19	55.9000	56.34000	55.800000	56.1100	+0.430%	1,359,955	+68.811%
2025-03-18	56.0300	56.03000	55.670000	55.8700	-0.516%	1,956,630	+69.536%
2025-03-17	55.6300	56.24000	55.630000	56.1600	+1.427%	3,316,615	+68.661%
2025-03-14	55.0400	55.39970	54.950000	55.3700	+1.355%	1,696,732	+71.067%
2025-03-13	54.5300	54.80000	54.435000	54.6300	-0.781%	1,473,246	+73.385%
2025-03-12	55.0200	55.14500	54.720000	55.0600	+0.990%	1,898,452	+72.031%
2025-03-11	54.4200	54.77500	54.180000	54.5200	+0.331%	3,031,216	+73.734%
2025-03-10	54.7600	54.91520	53.975000	54.3400	-2.108%	2,104,726	+74.310%
2025-03-07	55.2700	55.56000	54.912104	55.5100	+0.671%	4,234,675	+70.636%
2025-03-06	55.3300	55.60000	55.110000	55.1400	-1.076%	8,993,181	+71.781%
2025-03-05	55.2900	55.78500	55.215000	55.7400	+2.219%	3,462,254	+69.932%
2025-03-04	54.3800	55.02000	53.990000	54.5300	+0.516%	3,672,442	+73.703%
2025-03-03	55.0600	55.21960	54.045000	54.2500	-0.605%	3,138,384	+74.599%
2025-02-28	54.4600	54.65000	54.130000	54.5800	-0.890%	3,777,942	+73.543%
2025-02-27	55.9900	56.04000	55.060000	55.0700	-2.858%	22,626,725	+71.999%
2025-02-26	56.6600	56.99500	56.560000	56.6900	+0.390%	1,260,978	+67.084%
2025-02-25	56.5800	56.70000	56.260000	56.4700	-0.318%	3,506,335	+67.735%
2025-02-24	56.9700	57.02000	56.615000	56.6500	-0.579%	5,540,740	+67.202%
2025-02-21	57.5300	57.61990	56.890000	56.9800	-1.145%	1,403,819	+66.234%
2025-02-20	57.5700	57.70000	57.422800	57.6400	+0.506%	1,252,705	+64.330%
2025-02-19	57.3300	57.45000	57.280000	57.3500	-0.105%	1,558,840	+65.161%
2025-02-18	57.3500	57.54000	57.320000	57.4100	+0.631%	1,368,187	+64.989%