Dark

ENZL
iShares Trust iShares MSCI New Zealand ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

47.44USD-0.547%(-0.26)250,677

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-47.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	47.6800	47.6900	47.2050	47.3584	-0.718%	250,677	0.000%
2026-08-06	47.7000	47.8900	47.4500	47.7008	-0.123%	197,601	-0.718%
2026-08-05	47.8000	47.9350	47.5201	47.7595	+0.082%	186,086	-0.840%
2026-08-04	47.4600	47.8300	47.4600	47.7204	+1.254%	185,934	-0.759%
2026-08-03	46.7600	47.3800	46.7600	47.1296	+0.672%	197,937	+0.485%
2026-07-31	46.8000	46.8700	46.3668	46.8151	-0.934%	141,436	+1.161%
2026-07-30	46.8100	47.3500	46.5200	47.2567	+0.476%	145,279	+0.215%
2026-07-29	47.2250	47.4750	46.7700	47.0327	-0.037%	116,001	+0.692%
2026-07-28	46.6450	47.0800	46.6100	47.0500	+1.335%	76,897	+0.655%
2026-07-27	46.9100	46.9100	46.2950	46.4300	-0.309%	59,370	+2.000%
2026-07-24	46.4900	47.0600	46.3399	46.5741	+0.701%	186,714	+1.684%
2026-07-23	46.4900	46.4900	46.0900	46.2500	-1.091%	150,724	+2.397%
2026-07-22	46.8600	47.0200	46.6300	46.7600	+0.337%	146,671	+1.280%
2026-07-21	46.6100	46.8200	46.3505	46.6030	-0.229%	201,561	+1.621%
2026-07-20	46.9200	46.9200	46.5000	46.7100	-0.499%	68,857	+1.388%
2026-07-17	46.1400	47.4300	46.1400	46.9442	+1.523%	404,077	+0.882%
2026-07-16	46.1850	46.3900	45.8900	46.2400	-0.730%	53,738	+2.419%
2026-07-15	46.1100	46.6250	46.0800	46.5800	+0.323%	94,506	+1.671%
2026-07-14	46.3300	46.7100	46.0800	46.4300	+1.001%	59,184	+2.000%
2026-07-13	46.2500	46.4000	45.8390	45.9700	-0.863%	21,720	+3.020%
2026-07-10	46.3200	46.3700	46.2100	46.3700	+0.553%	4,109	+2.132%
2026-07-09	46.0000	46.2771	45.9250	46.1152	+2.455%	53,374	+2.696%
2026-07-08	45.0700	45.2450	44.8150	45.0100	-0.924%	99,851	+5.218%
2026-07-07	45.3300	45.6600	45.3000	45.4300	+0.265%	103,503	+4.245%
2026-07-06	45.0400	45.6300	45.0400	45.3100	+0.832%	86,582	+4.521%
2026-07-02	45.1700	45.3100	44.7800	44.9360	+0.472%	84,544	+5.391%
2026-07-01	44.7850	44.7850	44.7250	44.7250	-0.140%	1,641	+5.888%
2026-06-30	44.7900	44.8450	44.6200	44.7878	+0.286%	7,411	+5.740%
2026-06-29	44.3850	44.7300	44.3140	44.6600	+0.767%	7,100	+6.042%
2026-06-26	44.6300	44.6300	44.3001	44.3200	+0.136%	4,282	+6.856%
2026-06-25	44.4800	44.4800	44.0700	44.2598	+0.774%	62,622	+7.001%
2026-06-24	44.1000	44.1000	43.6200	43.9200	-0.577%	89,539	+7.829%
2026-06-23	44.1900	44.3900	43.9900	44.1747	-1.264%	112,692	+7.207%
2026-06-22	44.8800	45.5200	44.6800	44.7404	-0.310%	91,068	+5.852%
2026-06-18	45.2200	45.2200	44.6300	44.8797	+0.016%	77,784	+5.523%
2026-06-17	45.6200	45.7600	44.7000	44.8724	-2.025%	76,479	+5.540%
2026-06-16	45.5900	45.8900	45.4700	45.8000	+1.327%	63,066	+3.403%
2026-06-15	45.9200	45.9200	45.0100	45.2000	-1.739%	96,983	+4.775%
2026-06-12	45.6650	46.2100	45.4501	46.0000	+0.707%	51,594	+2.953%
2026-06-11	45.1899	45.7901	44.7900	45.6771	+0.990%	52,397	+3.681%
2026-06-10	45.6200	45.6200	44.9700	45.2292	+0.375%	50,940	+4.708%
2026-06-09	45.2600	45.5900	44.6600	45.0600	+1.167%	34,969	+5.101%
2026-06-08	45.0700	45.0700	44.5400	44.5400	+0.274%	137,980	+6.328%
2026-06-05	45.0300	45.0300	44.2999	44.4181	-2.061%	32,305	+6.620%
2026-06-04	45.5337	45.5337	45.1900	45.3527	+0.788%	4,827	+4.422%
2026-06-03	45.4600	45.4600	44.9390	44.9983	-1.643%	35,367	+5.245%
2026-06-02	45.8600	46.1200	45.7500	45.7500	-1.422%	61,654	+3.516%
2026-06-01	45.9900	46.7100	45.9900	46.4100	-0.685%	48,481	+2.044%
2026-05-29	46.5700	47.0575	46.5700	46.7303	+0.531%	83,938	+1.344%
2026-05-28	46.2300	46.6900	46.1500	46.4836	+1.057%	61,281	+1.882%
2026-05-27	45.8000	46.0900	45.7500	45.9976	+2.513%	20,019	+2.958%
2026-05-26	44.6800	44.9700	44.6650	44.8700	+0.786%	20,626	+5.546%
2026-05-22	44.4320	44.7100	44.2200	44.5200	+0.180%	42,157	+6.376%
2026-05-21	43.9900	44.6450	43.9900	44.4400	+1.161%	39,002	+6.567%
2026-05-20	43.7400	44.2276	43.6000	43.9300	-0.185%	35,422	+7.804%
2026-05-19	44.0200	44.4000	43.9850	44.0113	-0.032%	43,429	+7.605%
2026-05-18	44.1000	44.2000	43.6501	44.0256	-0.012%	10,553	+7.570%
2026-05-15	44.3050	44.3050	44.0100	44.0307	-2.404%	2,997	+7.558%
2026-05-14	45.2350	45.3800	44.9900	45.1155	-0.473%	12,522	+4.971%
2026-05-13	44.9700	45.4800	44.9000	45.3300	+0.044%	6,296	+4.475%
2026-05-12	45.3000	45.6200	45.1200	45.3100	-1.827%	3,851	+4.521%
2026-05-11	46.0000	46.3200	45.9700	46.1533	+0.418%	61,853	+2.611%
2026-05-08	45.8700	46.0600	45.6700	45.9613	+0.748%	23,437	+3.040%
2026-05-07	46.0900	46.2000	45.5599	45.6200	-0.805%	61,638	+3.811%
2026-05-06	45.7000	45.9900	45.6900	45.9900	+2.978%	24,067	+2.975%
2026-05-05	44.5800	44.9400	44.5800	44.6600	+0.123%	9,215	+6.042%
2026-05-04	44.7000	44.9299	44.5850	44.6050	+0.386%	7,613	+6.173%
2026-05-01	44.6900	44.6900	44.4333	44.4333	-0.420%	4,163	+6.583%
2026-04-30	44.0800	44.7093	44.0200	44.6208	+3.432%	15,017	+6.135%
2026-04-29	43.0100	43.3800	43.0000	43.1402	-0.543%	68,954	+9.778%
2026-04-28	43.5600	43.6300	43.1000	43.3756	-1.232%	41,438	+9.182%
2026-04-27	44.1300	44.1300	43.8050	43.9167	-0.280%	76,920	+7.837%
2026-04-24	43.5700	44.0400	43.5700	44.0400	+0.805%	13,521	+7.535%
2026-04-23	43.9500	44.0812	43.5000	43.6883	-1.256%	4,585	+8.401%
2026-04-22	44.2301	44.3400	44.1001	44.2439	+0.661%	25,301	+7.039%
2026-04-21	44.2700	44.3250	43.9400	43.9532	-0.860%	4,429	+7.747%
2026-04-20	44.4800	44.5250	44.1700	44.3343	-0.530%	28,707	+6.821%
2026-04-17	44.6500	44.8600	44.5100	44.5703	-0.279%	7,750	+6.256%
2026-04-16	44.8900	44.8900	44.5500	44.6950	-0.799%	15,401	+5.959%
2026-04-15	45.1899	45.1899	44.9200	45.0550	+0.468%	8,562	+5.112%
2026-04-14	44.6300	45.1200	44.6300	44.8450	+0.463%	2,448	+5.605%
2026-04-13	44.2500	44.6700	44.1314	44.6382	+0.497%	23,905	+6.094%
2026-04-10	44.5200	44.6050	44.3150	44.4174	-0.683%	90,527	+6.621%
2026-04-09	44.5700	44.8300	44.4000	44.7228	+0.662%	48,030	+5.893%
2026-04-08	44.3600	44.8400	44.0210	44.4287	+3.201%	8,425	+6.594%
2026-04-07	42.5600	43.1700	42.3800	43.0507	+1.253%	72,144	+10.006%
2026-04-06	42.6250	42.7100	42.3800	42.5181	+0.397%	5,992	+11.384%
2026-04-02	42.4600	42.6700	42.3500	42.3500	-0.457%	7,638	+11.826%
2026-04-01	43.2300	43.2300	42.4000	42.5445	-0.239%	24,879	+11.315%
2026-03-31	42.1300	42.8800	42.1300	42.6465	+2.021%	29,955	+11.049%
2026-03-30	41.8081	42.3300	41.6875	41.8016	-1.585%	35,111	+13.293%
2026-03-27	42.3900	42.5900	42.2600	42.4750	-0.434%	4,337	+11.497%
2026-03-26	42.9600	43.2700	42.5300	42.6600	-1.513%	9,009	+11.014%
2026-03-25	43.4300	43.5599	43.1550	43.3154	+1.181%	18,419	+9.334%
2026-03-24	42.6500	42.9000	42.4500	42.8100	-2.787%	12,966	+10.625%
2026-03-23	43.5300	44.3300	43.5300	44.0372	+2.484%	21,578	+7.542%
2026-03-20	43.4400	43.6100	42.8500	42.9700	-2.871%	53,157	+10.213%
2026-03-19	43.7800	44.2700	43.5833	44.2400	-0.056%	17,370	+7.049%
2026-03-18	44.3800	44.6100	44.1200	44.2650	-0.906%	4,408	+6.988%
2026-03-17	44.8100	44.9100	44.5500	44.6695	-0.402%	19,794	+6.020%
2026-03-16	44.6800	44.8500	44.4200	44.8500	+2.191%	14,176	+5.593%
2026-03-13	44.6000	44.6500	43.8172	43.8884	-1.739%	13,460	+7.906%
2026-03-12	44.9800	45.0000	44.4530	44.6653	-1.129%	57,945	+6.030%
2026-03-11	45.0700	45.2900	45.0100	45.1753	+0.426%	9,952	+4.833%
2026-03-10	44.9700	45.2700	44.7000	44.9836	-0.501%	8,857	+5.279%
2026-03-09	44.8600	45.2100	44.7500	45.2100	-1.102%	9,065	+4.752%
2026-03-06	45.4600	45.7150	45.2300	45.7138	-0.752%	8,199	+3.598%
2026-03-05	46.3100	46.3100	45.6700	46.0600	-1.116%	18,206	+2.819%
2026-03-04	46.5300	46.8600	46.2500	46.5800	+1.151%	19,651	+1.671%
2026-03-03	46.2700	46.5000	45.5400	46.0500	-2.261%	16,900	+2.841%
2026-03-02	46.9900	47.2500	46.6300	47.1153	-0.763%	25,978	+0.516%
2026-02-27	47.5000	47.7499	47.3900	47.4776	+0.535%	10,959	-0.251%
2026-02-26	47.4700	47.4700	47.0600	47.2250	+0.128%	27,242	+0.282%
2026-02-25	46.8300	47.3650	46.8300	47.1645	+0.951%	7,928	+0.411%
2026-02-24	46.5700	46.7600	46.4000	46.7200	+1.712%	16,939	+1.366%
2026-02-23	46.2600	46.2600	45.8500	45.9335	+0.214%	16,052	+3.102%
2026-02-20	45.2900	45.9000	45.2900	45.8355	-0.395%	18,343	+3.323%
2026-02-19	45.7800	46.1300	45.7500	46.0172	+1.695%	130,233	+2.915%
2026-02-18	45.3400	45.7400	45.1400	45.2500	+0.768%	115,404	+4.659%
2026-02-17	45.2300	45.5640	44.6600	44.9050	-3.992%	531,141	+5.464%
2026-02-13	46.6300	46.8925	46.2600	46.7721	-1.443%	207,884	+1.254%
2026-02-12	47.8100	48.0100	47.3800	47.4568	-0.921%	36,631	-0.207%
2026-02-11	48.0600	48.1850	47.5500	47.8980	-0.202%	44,042	-1.127%
2026-02-10	48.0000	48.2400	47.6500	47.9950	+0.042%	126,268	-1.326%
2026-02-09	47.7400	47.9899	47.5250	47.9750	+0.788%	69,003	-1.285%
2026-02-06	47.3500	47.6900	47.2300	47.6000	+1.040%	94,046	-0.508%
2026-02-05	46.6000	47.2700	46.5450	47.1100	+0.835%	361,210	+0.527%
2026-02-04	47.1400	47.2200	46.7200	46.7200	-1.105%	44,052	+1.366%
2026-02-03	47.2200	47.2420	46.9400	47.2420	+0.264%	8,028	+0.246%
2026-02-02	47.0800	47.2900	46.9000	47.1177	+0.377%	37,185	+0.511%
2026-01-30	47.2200	47.2400	46.7300	46.9408	-0.621%	5,227	+0.890%
2026-01-29	47.3900	47.5800	46.6300	47.2340	+0.263%	8,058	+0.263%
2026-01-28	47.1200	47.1500	46.7300	47.1100	-0.863%	7,701	+0.527%
2026-01-27	47.1900	47.7900	47.1700	47.5200	+1.387%	17,358	-0.340%
2026-01-26	47.1600	47.3300	46.7900	46.8700	+0.528%	43,127	+1.042%
2026-01-23	46.4900	46.7350	46.4343	46.6240	-0.280%	3,489	+1.575%
2026-01-22	46.6600	46.7700	46.5500	46.7550	+1.399%	6,767	+1.291%
2026-01-21	45.7400	46.1900	45.7400	46.1100	+0.043%	3,998	+2.707%
2026-01-20	46.0200	46.5400	46.0100	46.0900	+0.732%	7,718	+2.752%
2026-01-16	45.6400	45.9300	45.6400	45.7550	+0.274%	6,220	+3.504%
2026-01-15	45.7300	45.7600	45.4450	45.6301	-0.566%	2,024	+3.788%
2026-01-14	45.6900	46.0000	45.6900	45.8900	+0.813%	3,543	+3.200%
2026-01-13	45.7200	45.7200	45.3500	45.5200	-1.258%	4,803	+4.039%
2026-01-12	46.0900	46.1700	45.9800	46.1000	+0.261%	2,864	+2.730%
2026-01-09	45.9000	45.9800	45.8400	45.9800	-0.293%	3,068	+2.998%
2026-01-08	45.7800	46.2100	45.7800	46.1150	-0.389%	8,471	+2.696%
2026-01-07	46.1100	46.4800	46.1100	46.2950	+0.319%	5,556	+2.297%
2026-01-06	46.0400	46.1476	46.0100	46.1476	+0.631%	4,323	+2.624%
2026-01-05	45.6200	45.9153	45.6200	45.8584	+0.850%	9,240	+3.271%
2026-01-02	45.5400	45.5999	45.3000	45.4719	+0.443%	26,465	+4.149%
2025-12-31	45.3000	45.4400	45.0700	45.2715	-0.305%	2,219	+4.610%
2025-12-30	45.5452	45.7000	45.3700	45.4100	0.000%	4,567	+4.291%
2025-12-29	45.5100	45.5100	45.3750	45.4100	-0.700%	2,667	+4.291%
2025-12-26	45.7350	45.9100	45.5400	45.7300	-0.022%	9,089	+3.561%
2025-12-24	45.7654	45.7654	45.7400	45.7400	+0.439%	473	+3.538%
2025-12-23	45.3500	45.7600	45.3500	45.5400	+0.797%	9,639	+3.993%
2025-12-22	45.6200	45.6300	45.0800	45.1800	+0.803%	135,813	+4.822%
2025-12-19	44.7400	44.8500	44.7244	44.8200	+0.269%	4,159	+5.664%
2025-12-18	44.5400	44.8050	44.4400	44.6999	+0.145%	3,616	+5.947%
2025-12-17	44.5752	44.6750	44.5752	44.6350	-1.089%	1,080	+6.101%
2025-12-16	45.4400	45.4400	45.1265	45.1265	-1.363%	5,126	+4.946%
2025-12-15	46.0200	46.0200	45.7500	45.7500	+0.088%	1,209	+3.516%
2025-12-12	45.6500	46.0100	45.6500	45.7100	-1.381%	2,886	+3.606%
2025-12-11	46.3500	46.4000	46.3000	46.3500	+0.120%	4,126	+2.176%
2025-12-10	45.8400	46.4200	45.8400	46.2943	+0.748%	7,617	+2.299%
2025-12-09	45.8401	46.0100	45.8401	45.9504	-0.166%	3,268	+3.064%
2025-12-08	46.1400	46.1800	45.8500	46.0267	+0.069%	3,834	+2.893%
2025-12-05	46.1500	46.1500	45.8400	45.9950	-0.022%	2,991	+2.964%
2025-12-04	46.2300	46.2500	45.8900	46.0050	-0.348%	10,455	+2.942%
2025-12-03	45.9900	46.4000	45.8400	46.1656	+0.758%	9,136	+2.584%
2025-12-02	45.5800	45.8250	45.5800	45.8184	+0.744%	71,415	+3.361%
2025-12-01	45.6700	45.6900	45.3200	45.4800	-0.319%	2,292	+4.130%
2025-11-28	45.4700	45.6257	45.0600	45.6257	+0.342%	3,013	+3.798%
2025-11-26	45.3850	45.5000	45.2942	45.4700	+1.724%	4,135	+4.153%
2025-11-25	44.4100	44.7300	44.4100	44.6994	+0.516%	3,651	+5.949%
2025-11-24	44.1200	44.5500	44.1200	44.4700	+0.316%	6,850	+6.495%
2025-11-21	44.0100	44.3300	44.0100	44.3300	+1.326%	1,691	+6.831%
2025-11-20	44.1500	44.3200	43.6700	43.7500	+0.192%	34,015	+8.248%
2025-11-19	43.6800	43.6800	43.6663	43.6663	-1.288%	917	+8.455%
2025-11-18	44.1599	44.3900	44.0200	44.2359	-0.578%	4,417	+7.059%
2025-11-17	44.6500	44.6950	44.3500	44.4932	-0.784%	4,612	+6.440%
2025-11-14	44.6200	45.0400	44.5300	44.8450	-0.219%	3,538	+5.605%
2025-11-13	45.4200	45.4200	44.7800	44.9434	-1.563%	5,298	+5.373%
2025-11-12	45.5300	45.7743	45.5300	45.6572	-0.039%	4,995	+3.726%
2025-11-11	45.5800	46.0000	45.5800	45.6750	-0.020%	3,699	+3.686%
2025-11-10	45.4320	45.8200	45.4320	45.6841	+0.227%	1,183	+3.665%
2025-11-07	45.1200	45.5808	45.1200	45.5808	+0.546%	2,086	+3.900%
2025-11-06	45.6900	45.6900	45.0600	45.3331	-1.257%	2,918	+4.468%
2025-11-05	45.3400	45.9700	45.3400	45.9100	+1.168%	1,652	+3.155%
2025-11-04	45.5000	45.5700	45.1701	45.3800	-0.712%	4,211	+4.360%
2025-11-03	45.8900	45.9200	45.5000	45.7056	-0.402%	17,005	+3.616%
2025-10-31	45.7700	46.0700	45.7700	45.8900	+0.295%	3,670	+3.200%
2025-10-30	45.6100	45.9600	45.4101	45.7550	+0.175%	9,578	+3.504%
2025-10-29	46.1300	46.1300	45.4600	45.6750	-0.371%	2,482	+3.686%
2025-10-28	45.5500	46.0700	45.5042	45.8450	-0.315%	8,287	+3.301%
2025-10-27	45.8300	45.9900	45.6100	45.9900	+0.822%	4,916	+2.975%
2025-10-24	45.6600	45.7199	45.5200	45.6150	+0.209%	8,449	+3.822%
2025-10-23	45.1800	45.7180	45.1800	45.5200	+0.639%	9,200	+4.039%
2025-10-22	45.3200	45.3399	45.2309	45.2309	-0.208%	1,320	+4.704%
2025-10-21	45.5700	45.5700	45.0100	45.3250	-0.516%	2,241	+4.486%
2025-10-20	45.6400	45.6400	45.3900	45.5600	+0.852%	1,277	+3.947%
2025-10-17	44.8750	45.3000	44.8750	45.1750	-0.539%	1,672	+4.833%
2025-10-16	45.6100	45.7100	45.1906	45.4200	+0.620%	4,239	+4.268%
2025-10-15	45.0200	45.1999	44.8800	45.1400	+0.163%	1,585	+4.914%
2025-10-14	44.8800	45.2900	44.7500	45.0665	-0.844%	8,861	+5.086%
2025-10-13	45.3300	45.7400	45.3100	45.4500	-0.775%	2,265	+4.199%
2025-10-10	46.0000	46.2500	45.8050	45.8050	-1.653%	2,632	+3.391%
2025-10-09	46.6800	46.7100	46.4300	46.5750	-1.104%	12,357	+1.682%
2025-10-08	46.8300	47.1600	46.8300	47.0950	+0.096%	8,270	+0.559%
2025-10-07	47.1800	47.1800	47.0100	47.0500	-0.180%	2,588	+0.655%
2025-10-06	47.2700	47.3200	46.8539	47.1350	-0.113%	5,863	+0.474%
2025-10-03	46.9400	47.3400	46.9400	47.1883	+1.089%	7,968	+0.360%
2025-10-02	46.7100	46.8500	46.4795	46.6800	-0.068%	1,790	+1.453%
2025-10-01	46.7200	46.9700	46.7116	46.7116	+1.694%	17,295	+1.385%
2025-09-30	45.8500	46.0858	45.7500	45.9334	+0.986%	3,460	+3.102%
2025-09-29	45.2700	45.6050	45.1400	45.4850	+0.265%	7,744	+4.119%
2025-09-26	45.3100	45.4300	45.2614	45.3650	+0.372%	3,599	+4.394%
2025-09-25	45.1300	45.4400	45.1000	45.1969	-0.876%	15,157	+4.782%
2025-09-24	45.9300	45.9300	45.5963	45.5963	-0.588%	4,339	+3.865%
2025-09-23	46.2900	46.2900	45.8659	45.8659	-0.910%	1,284	+3.254%
2025-09-22	46.1000	46.4000	46.0005	46.2872	-0.265%	3,905	+2.314%
2025-09-19	46.3600	46.4100	46.2400	46.4100	+0.335%	3,427	+2.044%
2025-09-18	46.2200	46.3987	46.0880	46.2550	-1.679%	5,679	+2.385%
2025-09-17	47.2200	47.3000	46.9700	47.0450	+0.052%	5,829	+0.666%
2025-09-16	47.2700	47.2700	46.8333	47.0204	-0.184%	3,726	+0.719%
2025-09-15	47.0100	47.1500	47.0100	47.1072	+0.786%	2,392	+0.533%
2025-09-12	46.4500	46.9800	46.4500	46.7400	-1.027%	32,644	+1.323%
2025-09-11	46.7500	47.2250	46.7500	47.2250	+0.800%	3,783	+0.282%
2025-09-10	46.9900	46.9900	46.7023	46.8500	+0.418%	7,965	+1.085%
2025-09-09	46.5100	46.6550	46.5100	46.6550	-0.182%	1,418	+1.508%
2025-09-08	46.8000	46.9979	46.6307	46.7400	+1.322%	16,422	+1.323%
2025-09-05	46.0400	46.3300	45.9300	46.1300	+1.675%	14,431	+2.663%
2025-09-04	45.2700	45.6400	45.2700	45.3700	-0.275%	4,161	+4.383%
2025-09-03	45.7050	45.7050	45.4200	45.4950	+0.253%	2,415	+4.096%
2025-09-02	45.1500	45.5700	45.1500	45.3801	+1.159%	57,353	+4.359%
2025-08-29	44.8408	44.9800	44.7610	44.8600	-0.022%	4,049	+5.569%
2025-08-28	44.9200	44.9200	44.8700	44.8700	+0.448%	1,614	+5.546%
2025-08-27	44.8100	44.9300	44.4300	44.6700	-1.151%	5,872	+6.018%
2025-08-26	45.3100	45.3200	45.0610	45.1900	-0.943%	3,786	+4.798%
2025-08-25	45.8000	45.8800	45.3400	45.6200	-0.356%	4,839	+3.811%
2025-08-22	45.3200	45.8800	45.0100	45.7829	+0.445%	6,525	+3.441%
2025-08-21	45.6300	45.6850	45.4901	45.5800	-0.208%	4,486	+3.902%
2025-08-20	45.6900	45.7800	45.5600	45.6750	+0.153%	3,205	+3.686%
2025-08-19	45.7400	45.7666	45.4800	45.6050	-0.524%	1,920	+3.845%
2025-08-18	45.9300	45.9500	45.6700	45.8450	+0.352%	7,535	+3.301%
2025-08-15	45.5700	45.8200	45.5700	45.6840	+0.250%	4,142	+3.665%
2025-08-14	45.6799	45.6799	45.3600	45.5700	-0.546%	2,878	+3.925%
2025-08-13	45.7300	45.9000	45.7300	45.8200	+0.353%	3,015	+3.357%
2025-08-12	45.4900	45.7100	45.4900	45.6590	-0.286%	1,380	+3.722%
2025-08-11	45.7500	45.8310	45.6600	45.7900	+0.098%	3,498	+3.425%
2025-08-08	45.6500	45.8967	45.6000	45.7450	-0.109%	7,060	+3.527%
2025-08-07	45.9900	45.9900	45.6000	45.7950	+0.362%	1,022	+3.414%
2025-08-06	45.4800	45.6300	45.4200	45.6300	+0.829%	2,360	+3.788%
2025-08-05	45.3000	45.3500	45.1100	45.2550	+0.723%	3,153	+4.648%
2025-08-04	45.0400	45.0500	44.8891	44.9300	+0.537%	2,786	+5.405%
2025-08-01	45.0000	45.0000	44.6900	44.6900	-0.799%	15,866	+5.971%
2025-07-31	44.8992	45.1600	44.8992	45.0500	-0.310%	3,192	+5.124%
2025-07-30	45.3500	45.5600	45.1400	45.1900	-1.406%	3,148	+4.798%
2025-07-29	45.8650	46.0200	45.7201	45.8343	+0.426%	2,563	+3.325%
2025-07-28	45.7600	45.8200	45.6100	45.6400	-0.893%	5,785	+3.765%
2025-07-25	46.0700	46.0700	45.8100	46.0511	+0.155%	11,450	+2.839%
2025-07-24	45.9050	45.9800	45.8414	45.9800	-0.336%	4,842	+2.998%
2025-07-23	46.1437	46.1500	45.9500	46.1350	-0.043%	3,490	+2.652%
2025-07-22	45.7100	46.3500	45.7100	46.1550	-0.459%	3,698	+2.607%
2025-07-21	46.3400	46.5900	46.2600	46.3676	+1.472%	5,023	+2.137%
2025-07-18	45.7300	45.8400	45.5950	45.6950	-0.386%	1,229	+3.640%
2025-07-17	45.7500	45.9324	45.7500	45.8720	+0.685%	1,518	+3.240%
2025-07-16	45.5700	45.6700	45.0800	45.5600	+1.493%	2,013	+3.947%
2025-07-15	45.2900	45.2900	44.8601	44.8900	-1.319%	4,530	+5.499%
2025-07-14	45.4821	45.6079	45.4821	45.4900	-0.590%	1,013	+4.107%
2025-07-11	45.8000	45.8300	45.4600	45.7600	-0.543%	4,738	+3.493%
2025-07-10	45.9200	46.0100	45.6501	46.0100	-0.130%	2,307	+2.931%
2025-07-09	45.8000	46.0799	45.7500	46.0700	+0.196%	1,248	+2.797%
2025-07-08	46.0500	46.1300	45.9800	45.9800	+1.055%	3,826	+2.998%
2025-07-07	45.5600	45.8100	45.4400	45.5000	-1.001%	2,934	+4.084%
2025-07-03	46.0400	46.0400	45.9062	45.9600	-0.659%	3,706	+3.043%
2025-07-02	45.9900	46.2700	45.6888	46.2650	+0.664%	11,841	+2.363%
2025-07-01	46.0800	46.0800	45.9600	45.9600	+0.767%	1,402	+3.043%
2025-06-30	45.3100	45.6299	45.3000	45.6100	+0.529%	3,107	+3.833%
2025-06-27	45.1500	45.5000	45.1104	45.3700	+0.110%	5,897	+4.383%
2025-06-26	45.0800	45.3420	44.9500	45.3200	+1.614%	2,008	+4.498%
2025-06-25	44.4400	44.6400	44.4400	44.6000	-0.424%	3,416	+6.185%
2025-06-24	44.6600	44.8500	44.6600	44.7900	-0.156%	5,350	+5.734%
2025-06-23	43.9700	44.8600	43.9700	44.8600	+0.583%	6,235	+5.569%
2025-06-20	44.9200	44.9200	44.5107	44.6000	-1.065%	12,615	+6.185%
2025-06-18	44.9900	45.3150	44.9900	45.0800	-0.022%	4,132	+5.054%
2025-06-17	45.7100	45.7100	45.0100	45.0900	-1.914%	4,592	+5.031%
2025-06-16	45.5500	46.0797	45.5500	45.9700	+1.726%	3,878	+3.020%
2025-06-13	45.5399	45.5399	45.1600	45.1900	-1.910%	2,053	+4.798%
2025-06-12	45.7600	46.0700	45.7100	46.0700	+0.677%	5,903	+2.797%
2025-06-11	45.8200	45.8899	45.7100	45.7600	+0.241%	1,486	+3.493%
2025-06-10	45.7600	45.7600	45.3447	45.6500	+0.728%	2,288	+3.742%
2025-06-09	45.3100	45.7299	45.3100	45.3200	+0.022%	17,181	+4.498%
2025-06-06	45.3160	45.3805	45.3050	45.3100	-0.483%	2,075	+4.521%
2025-06-05	45.8000	45.8000	45.5201	45.5300	+0.619%	10,285	+4.016%
2025-06-04	45.1450	45.2700	45.1450	45.2500	+1.435%	1,969	+4.659%
2025-06-03	44.4900	44.6600	44.3425	44.6100	-0.955%	2,439	+6.161%
2025-06-02	44.5600	45.3499	44.5100	45.0400	+1.464%	6,486	+5.147%
2025-05-30	44.3300	44.6400	44.0700	44.3900	+0.955%	18,912	+6.687%
2025-05-29	44.1000	44.1000	43.6101	43.9700	-0.588%	4,837	+7.706%
2025-05-28	44.3200	44.3200	44.0000	44.2300	-2.534%	21,576	+7.073%
2025-05-27	44.8300	45.3800	44.8300	45.3800	+0.044%	6,803	+4.360%
2025-05-23	45.0100	45.3600	44.7700	45.3600	+0.621%	3,652	+4.406%
2025-05-22	44.8900	45.0800	44.8500	45.0800	-0.310%	2,217	+5.054%
2025-05-21	45.6700	45.6700	45.0300	45.2200	+0.044%	4,111	+4.729%
2025-05-20	45.1800	45.2000	44.8989	45.2000	+0.111%	2,936	+4.775%
2025-05-19	44.5400	45.1500	44.5400	45.1500	-0.573%	4,004	+4.891%
2025-05-16	45.2200	45.4100	45.0531	45.4100	-0.417%	2,062	+4.291%
2025-05-15	45.3900	45.8200	45.3900	45.6000	+0.596%	3,360	+3.856%
2025-05-14	45.4600	45.4600	45.1200	45.3300	-0.636%	834	+4.475%
2025-05-13	45.3700	45.8400	45.3700	45.6200	+1.944%	4,076	+3.811%
2025-05-12	44.3900	44.7950	44.3900	44.7500	-0.930%	2,961	+5.829%
2025-05-09	44.6200	45.2500	44.6200	45.1700	+2.125%	15,631	+4.845%
2025-05-08	44.5824	44.5824	44.2300	44.2300	-0.741%	4,722	+7.073%
2025-05-07	45.0000	45.0000	44.5600	44.5600	-0.580%	1,846	+6.280%
2025-05-06	44.7950	45.0000	44.7950	44.8200	+0.742%	5,976	+5.664%
2025-05-05	44.7600	44.7700	44.4829	44.4900	+0.452%	2,056	+6.447%
2025-05-02	44.5400	44.5400	43.8600	44.2900	+2.856%	6,456	+6.928%
2025-05-01	43.1110	43.4700	43.0600	43.0600	+1.056%	1,883	+9.982%
2025-04-30	42.1300	42.6100	42.1300	42.6100	-1.707%	3,136	+11.144%
2025-04-29	43.3100	43.4200	43.1800	43.3500	-0.573%	2,892	+9.247%
2025-04-28	43.5800	43.6000	43.5000	43.6000	-0.366%	1,166	+8.620%
2025-04-25	43.4700	43.7600	43.3500	43.7600	-0.103%	4,223	+8.223%
2025-04-24	43.3037	43.8050	43.3037	43.8050	+2.291%	5,326	+8.112%
2025-04-23	43.4500	43.4500	42.7400	42.8238	-0.629%	3,069	+10.589%
2025-04-22	43.3000	43.3600	42.9832	43.0950	-0.657%	11,220	+9.893%
2025-04-21	43.6400	43.7600	43.2300	43.3800	-0.276%	7,829	+9.171%
2025-04-17	43.6000	43.8900	43.5000	43.5000	+1.092%	7,131	+8.870%
2025-04-16	43.1850	43.3080	42.8605	43.0300	+0.820%	2,229	+10.059%
2025-04-15	43.0000	43.1000	42.6300	42.6800	-0.974%	4,188	+10.962%
2025-04-14	43.0000	43.1000	42.6300	43.1000	+1.675%	7,695	+9.880%
2025-04-11	41.8550	42.3900	41.7700	42.3900	+1.436%	4,419	+11.721%
2025-04-10	41.2800	41.8082	41.1400	41.7900	+1.040%	5,893	+13.325%
2025-04-09	39.9700	42.4100	39.7100	41.3600	+4.762%	9,872	+14.503%
2025-04-08	40.6800	40.7700	39.1100	39.4800	+0.228%	7,047	+19.955%
2025-04-07	39.2800	40.0000	38.9300	39.3900	-1.844%	7,680	+20.229%
2025-04-04	41.3300	41.3300	39.9800	40.1300	-6.063%	23,500	+18.012%
2025-04-03	43.3200	43.4600	42.7200	42.7200	+0.117%	25,391	+10.858%
2025-04-02	42.6450	42.7400	42.5985	42.6700	+0.661%	4,351	+10.988%
2025-04-01	42.0600	42.4899	42.0100	42.3900	+0.737%	4,338	+11.721%
2025-03-31	41.7800	42.0800	41.6500	42.0800	+0.071%	2,655	+12.544%
2025-03-28	42.1500	42.2900	42.0500	42.0500	-1.291%	1,847	+12.624%
2025-03-27	42.4898	42.6900	42.4898	42.6000	+0.282%	3,202	+11.170%
2025-03-26	42.6900	42.8100	42.3200	42.4800	+0.165%	2,585	+11.484%
2025-03-25	42.1900	42.4100	42.1900	42.4100	+1.387%	10,149	+11.668%
2025-03-24	41.7500	41.8684	41.6100	41.8300	+0.024%	35,015	+13.216%
2025-03-21	41.8700	41.9300	41.5900	41.8200	+0.168%	18,460	+13.243%
2025-03-20	41.5800	41.9900	41.5350	41.7500	-1.277%	18,377	+13.433%
2025-03-19	41.9400	42.2900	41.9000	42.2900	+0.810%	4,902	+11.985%
2025-03-18	42.1800	42.1800	41.9300	41.9500	-1.917%	7,370	+12.892%
2025-03-17	42.3400	42.8000	42.3400	42.7700	+0.754%	34,307	+10.728%
2025-03-14	42.1100	42.6200	42.1100	42.4500	+1.288%	5,274	+11.563%
2025-03-13	41.8000	41.9300	41.7600	41.9100	-1.016%	4,164	+13.000%
2025-03-12	42.2700	42.4700	42.1300	42.3400	-0.118%	4,859	+11.853%
2025-03-11	42.2500	42.6575	42.2415	42.3900	-0.842%	1,623	+11.721%
2025-03-10	43.0200	43.0700	42.5000	42.7500	-0.547%	6,862	+10.780%
2025-03-07	42.6900	42.9900	42.6550	42.9850	+0.620%	5,729	+10.174%
2025-03-06	42.8900	42.9750	42.6000	42.7200	-0.512%	2,986	+10.858%
2025-03-05	42.6900	43.0200	42.5700	42.9400	+1.633%	3,520	+10.290%
2025-03-04	42.0100	42.4000	41.7500	42.2500	+0.166%	5,546	+12.091%
2025-03-03	42.4300	42.7000	42.0600	42.1800	-0.448%	10,069	+12.277%
2025-02-28	42.3000	42.4800	42.1511	42.3700	0.000%	6,647	+11.773%
2025-02-27	42.7500	42.7500	42.3536	42.3700	-1.373%	5,032	+11.773%
2025-02-26	43.0600	43.1700	42.8300	42.9600	+1.106%	2,714	+10.238%
2025-02-25	42.7500	42.9000	42.4700	42.4900	-2.434%	10,432	+11.458%
2025-02-24	43.7200	43.7651	43.5500	43.5500	-1.471%	8,134	+8.745%
2025-02-21	44.6600	44.6600	44.2000	44.2000	-2.256%	5,841	+7.146%
2025-02-20	45.1314	45.3500	45.1314	45.2200	+0.044%	1,868	+4.729%
2025-02-19	45.2000	45.3200	45.0800	45.2000	+0.066%	3,591	+4.775%
2025-02-18	45.3292	45.4086	45.1100	45.1700	-1.095%	3,474	+4.845%