Dark

ESGD
iShares Trust iShares ESG Aware MSCI EAFE ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:44 PM EDT

107.67USD+1.137%(+1.21)198,120

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-106.46)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

107.68USD+0.009%(+0.01)700

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	107.8700	107.870000	107.290000	107.6800	+1.146%	198,120	0.000%
2026-08-06	106.6600	106.995000	106.350000	106.4600	-0.038%	184,869	+1.146%
2026-08-05	107.0000	107.020000	106.440000	106.5000	+0.113%	210,309	+1.108%
2026-08-04	105.8400	106.550000	105.670000	106.3800	+1.276%	186,892	+1.222%
2026-08-03	104.7600	105.135000	104.610000	105.0400	+0.325%	193,395	+2.513%
2026-07-31	104.8600	104.930000	103.740000	104.7000	-0.608%	219,157	+2.846%
2026-07-30	104.0700	105.460000	103.920000	105.3400	+2.751%	190,658	+2.221%
2026-07-29	102.8300	103.818400	102.080000	102.5200	-0.456%	198,257	+5.033%
2026-07-28	102.3900	103.289900	102.380000	102.9900	-0.087%	263,327	+4.554%
2026-07-27	103.6100	103.640000	102.640000	103.0800	+0.497%	244,947	+4.463%
2026-07-24	102.6200	103.163500	102.440000	102.5700	+0.559%	450,614	+4.982%
2026-07-23	101.9900	102.425000	101.720300	102.0000	-1.297%	564,177	+5.569%
2026-07-22	103.6500	103.730000	103.290000	103.3400	+0.184%	640,577	+4.200%
2026-07-21	102.5300	103.280000	102.180000	103.1500	+1.436%	184,112	+4.392%
2026-07-20	102.4800	102.480000	101.580000	101.6900	-0.693%	214,008	+5.890%
2026-07-17	101.5800	102.568500	101.580000	102.4000	-0.457%	158,660	+5.156%
2026-07-16	102.6600	103.295000	102.555000	102.8700	-0.791%	176,401	+4.676%
2026-07-15	103.5300	103.820000	102.889900	103.6900	+0.592%	147,805	+3.848%
2026-07-14	103.3700	103.870000	103.010000	103.0800	+0.743%	168,276	+4.463%
2026-07-13	102.8800	103.060000	102.090100	102.3200	-1.035%	226,345	+5.238%
2026-07-10	103.2900	103.635000	102.785000	103.3900	+0.301%	157,646	+4.149%
2026-07-09	102.6300	103.249900	102.630000	103.0800	+0.703%	162,796	+4.463%
2026-07-08	101.7900	102.420000	101.230000	102.3600	-0.679%	185,100	+5.197%
2026-07-07	103.8700	104.070000	102.790000	103.0600	-1.302%	241,703	+4.483%
2026-07-06	103.9800	104.500000	103.820000	104.4200	+1.074%	176,145	+3.122%
2026-07-02	103.6100	104.210000	102.671000	103.3100	+1.235%	244,022	+4.230%
2026-07-01	102.1100	102.620000	101.970000	102.0500	-0.739%	262,409	+5.517%
2026-06-30	102.3800	103.010000	102.310000	102.8100	+0.322%	200,108	+4.737%
2026-06-29	101.9000	102.530000	101.280000	102.4800	+0.936%	180,016	+5.074%
2026-06-26	101.5200	102.058800	101.340000	101.5300	-0.597%	301,333	+6.057%
2026-06-25	102.3900	102.660000	101.700000	102.1400	+0.919%	326,917	+5.424%
2026-06-24	101.1600	101.560000	100.880000	101.2100	-0.118%	650,405	+6.393%
2026-06-23	101.2700	101.860000	101.190000	101.3300	-2.144%	308,419	+6.267%
2026-06-22	103.5100	103.738000	103.310000	103.5500	+0.398%	762,497	+3.988%
2026-06-18	103.3200	103.430000	102.950000	103.1400	+0.634%	285,385	+4.402%
2026-06-17	103.7700	104.165000	102.330000	102.4900	-0.427%	645,317	+5.064%
2026-06-16	103.3700	103.500000	102.910000	102.9300	+0.107%	174,086	+4.615%
2026-06-15	103.4100	103.420000	102.620000	102.8200	-0.915%	554,725	+4.727%
2026-06-12	103.4400	104.030000	102.995000	103.7700	+0.251%	166,307	+3.768%
2026-06-11	101.3300	103.620000	101.065000	103.5100	+3.231%	243,943	+4.029%
2026-06-10	101.0200	101.710000	100.230000	100.2700	-1.425%	271,308	+7.390%
2026-06-09	102.6600	103.030000	100.310000	101.7200	+0.030%	597,883	+5.859%
2026-06-08	102.0900	102.220000	101.515000	101.6900	+0.663%	225,031	+5.890%
2026-06-05	102.9600	102.960000	100.740000	101.0200	-2.622%	198,682	+6.593%
2026-06-04	103.3100	103.833000	103.210500	103.7400	+0.728%	263,095	+3.798%
2026-06-03	103.6200	103.620000	102.900000	102.9900	-0.809%	175,788	+4.554%
2026-06-02	103.3700	103.934500	103.345000	103.8300	+0.591%	259,510	+3.708%
2026-06-01	102.7800	103.610000	102.404900	103.2200	-0.251%	265,500	+4.321%
2026-05-29	103.7900	104.225000	103.470000	103.4800	+0.077%	619,983	+4.059%
2026-05-28	103.0000	103.760000	102.780100	103.4000	-0.145%	756,690	+4.139%
2026-05-27	103.8400	103.880000	103.310000	103.5500	-0.337%	301,829	+3.988%
2026-05-26	104.1050	104.260000	103.560000	103.9000	+1.100%	215,062	+3.638%
2026-05-22	103.0100	103.300000	102.600000	102.7700	-0.068%	167,331	+4.778%
2026-05-21	101.5000	103.240000	101.395000	102.8400	+0.439%	234,252	+4.706%
2026-05-20	100.8600	102.590000	100.700000	102.3900	+1.648%	232,049	+5.167%
2026-05-19	100.9700	101.236000	100.570000	100.7300	-0.690%	180,066	+6.900%
2026-05-18	101.3000	101.558200	100.600000	101.4300	+0.956%	247,901	+6.162%
2026-05-15	100.6600	100.810000	100.270000	100.4700	-1.577%	156,135	+7.176%
2026-05-14	102.3500	102.490000	102.000000	102.0800	-0.264%	207,367	+5.486%
2026-05-13	101.4200	102.350000	101.400000	102.3500	+0.689%	283,409	+5.208%
2026-05-12	101.3500	101.770000	100.950000	101.6500	-0.713%	194,572	+5.932%
2026-05-11	102.3200	102.555000	102.160000	102.3800	-0.214%	294,423	+5.177%
2026-05-08	102.4000	102.620000	102.050000	102.6000	+1.014%	231,059	+4.951%
2026-05-07	103.3700	103.370000	101.530000	101.5700	-1.846%	330,074	+6.016%
2026-05-06	102.9900	103.610000	102.990000	103.4800	+2.628%	314,556	+4.059%
2026-05-05	100.3700	100.980000	100.010000	100.8300	+1.347%	315,368	+6.794%
2026-05-04	100.0500	100.440000	99.050000	99.4900	-1.339%	288,088	+8.232%
2026-05-01	100.8200	101.622500	100.775000	100.8400	-0.237%	506,256	+6.783%
2026-04-30	99.9600	101.330000	99.830000	101.0800	+2.401%	222,579	+6.529%
2026-04-29	99.1400	99.280000	98.297500	98.7100	-1.003%	469,912	+9.087%
2026-04-28	99.6400	99.890000	99.330000	99.7100	-0.499%	192,679	+7.993%
2026-04-27	100.5600	100.829900	100.110000	100.2100	-0.279%	195,598	+7.454%
2026-04-24	100.0100	100.610000	99.940000	100.4900	+0.550%	220,272	+7.155%
2026-04-23	100.3600	100.820000	98.950000	99.9400	-0.833%	192,444	+7.745%
2026-04-22	101.1300	101.130000	100.420000	100.7800	+0.279%	185,068	+6.847%
2026-04-21	102.0100	102.029300	100.345000	100.5000	-2.009%	283,226	+7.144%
2026-04-20	102.4200	102.690000	102.040000	102.5600	-0.427%	360,586	+4.992%
2026-04-17	103.1200	103.790000	102.915000	103.0000	+1.288%	287,530	+4.544%
2026-04-16	102.2300	102.230000	101.420000	101.6900	-0.333%	229,323	+5.890%
2026-04-15	102.0200	102.123000	101.660000	102.0300	-0.147%	496,842	+5.538%
2026-04-14	101.8400	102.360000	101.765000	102.1800	+0.849%	204,113	+5.383%
2026-04-13	99.6600	101.410000	99.630000	101.3200	+0.666%	205,016	+6.277%
2026-04-10	100.9600	101.170000	100.300000	100.6500	+0.119%	239,867	+6.985%
2026-04-09	99.6900	101.015000	99.470000	100.5300	-0.298%	291,532	+7.112%
2026-04-08	101.1700	101.240000	100.101500	100.8300	+3.970%	314,310	+6.794%
2026-04-07	96.3700	97.170000	95.450000	96.9800	-0.134%	323,333	+11.033%
2026-04-06	96.6500	97.329900	96.650000	97.1100	+0.518%	317,589	+10.885%
2026-04-02	95.0700	96.870000	94.960000	96.6100	-0.658%	314,666	+11.458%
2026-04-01	97.2000	97.820000	96.790000	97.2500	+1.705%	523,273	+10.725%
2026-03-31	94.1000	95.650000	93.630000	95.6200	+3.295%	430,733	+12.612%
2026-03-30	93.1100	93.455000	92.185000	92.5700	+0.380%	267,914	+16.323%
2026-03-27	92.7800	93.270000	91.970000	92.2200	-1.105%	339,017	+16.764%
2026-03-26	93.9400	94.785000	93.200000	93.2500	-2.172%	349,079	+15.475%
2026-03-25	95.5600	95.735000	94.790000	95.3200	+1.491%	267,397	+12.967%
2026-03-24	93.0700	94.410000	93.070000	93.9200	-0.614%	358,230	+14.651%
2026-03-23	94.1500	95.610000	93.600800	94.5000	+2.372%	442,639	+13.947%
2026-03-20	94.7800	94.780000	91.750000	92.3100	-3.036%	255,527	+16.650%
2026-03-19	93.4900	95.740000	93.410000	95.2000	-0.168%	569,272	+13.109%
2026-03-18	96.4100	96.675500	95.250000	95.3600	-1.741%	629,131	+12.919%
2026-03-17	97.4000	97.570000	96.930000	97.0500	+0.341%	258,582	+10.953%
2026-03-16	96.2100	96.930000	96.080000	96.7200	+1.757%	296,985	+11.332%
2026-03-13	96.3300	96.750000	94.860000	95.0500	-1.226%	306,725	+13.288%
2026-03-12	96.8500	96.850000	95.780100	96.2300	-1.595%	353,581	+11.899%
2026-03-11	97.4200	98.160000	97.140000	97.7900	-0.316%	392,284	+10.114%
2026-03-10	98.5400	99.680000	97.970000	98.1000	+0.225%	1,037,922	+9.766%
2026-03-09	95.7000	98.210000	94.930000	97.8800	+0.669%	1,336,403	+10.012%
2026-03-06	96.1200	97.600000	96.060000	97.2300	-0.846%	743,780	+10.748%
2026-03-05	98.6000	99.170000	97.110000	98.0600	-2.185%	363,043	+9.810%
2026-03-04	99.6100	100.370000	99.120000	100.2500	+1.345%	613,363	+7.411%
2026-03-03	97.4300	99.360000	96.550000	98.9200	-3.153%	638,826	+8.856%
2026-03-02	101.5700	102.600000	101.570000	102.1400	-1.996%	387,213	+5.424%
2026-02-27	104.4600	104.810000	104.180000	104.2200	-0.163%	265,359	+3.320%
2026-02-26	104.4700	104.480000	103.736700	104.3900	-0.019%	275,817	+3.152%
2026-02-25	104.0400	104.597700	103.930000	104.4100	+0.879%	442,608	+3.132%
2026-02-24	102.9900	103.695000	102.860000	103.5000	+0.320%	463,361	+4.039%
2026-02-23	103.6400	103.880000	102.975000	103.1700	-0.444%	304,947	+4.371%
2026-02-20	102.6700	103.780000	102.645000	103.6300	+0.729%	320,701	+3.908%
2026-02-19	102.3400	102.880000	102.160000	102.8800	-0.204%	242,273	+4.666%
2026-02-18	103.1500	103.660000	102.850000	103.0900	+0.097%	355,523	+4.452%
2026-02-17	102.1800	103.060000	101.755000	102.9900	+0.010%	252,299	+4.554%
2026-02-13	102.7500	103.240000	102.400000	102.9800	+0.107%	302,116	+4.564%
2026-02-12	103.9800	104.150000	102.660000	102.8700	-0.896%	233,661	+4.676%
2026-02-11	103.7300	104.055000	103.080500	103.8000	+0.611%	248,724	+3.738%
2026-02-10	103.5300	103.645000	103.166705	103.1700	+0.185%	298,456	+4.371%
2026-02-09	102.1900	103.160000	102.117400	102.9800	+1.318%	481,302	+4.564%
2026-02-06	100.6800	101.690000	100.620000	101.6400	+2.418%	257,001	+5.943%
2026-02-05	99.6700	100.300000	99.240000	99.2400	-1.450%	247,838	+8.505%
2026-02-04	101.3600	101.645000	100.283600	100.7000	+0.229%	286,929	+6.931%
2026-02-03	100.1600	100.639000	99.670000	100.4700	-0.040%	310,983	+7.176%
2026-02-02	99.9300	100.609900	99.930000	100.5100	+0.601%	288,377	+7.134%
2026-01-30	100.5900	100.785000	99.550000	99.9100	-1.011%	346,493	+7.777%
2026-01-29	101.2700	101.340000	99.810000	100.9300	+0.759%	542,469	+6.688%
2026-01-28	100.3000	100.530000	99.710100	100.1700	-1.047%	362,855	+7.497%
2026-01-27	100.5600	101.490000	100.420000	101.2300	+1.596%	249,695	+6.372%
2026-01-26	99.6200	99.910000	99.600000	99.6400	+0.657%	175,723	+8.069%
2026-01-23	98.1600	99.060000	98.110000	98.9900	+0.487%	255,824	+8.779%
2026-01-22	98.4200	98.716500	98.220000	98.5100	+0.459%	329,800	+9.309%
2026-01-21	97.3200	98.329900	96.955300	98.0600	+0.937%	280,442	+9.810%
2026-01-20	97.1300	97.800000	97.000000	97.1500	-1.431%	329,807	+10.839%
2026-01-16	98.4900	98.610000	98.100000	98.5600	+0.224%	228,419	+9.253%
2026-01-15	98.6700	98.670000	98.280000	98.3400	-0.071%	280,902	+9.498%
2026-01-14	98.2600	98.452300	98.078400	98.4100	+0.429%	1,405,794	+9.420%
2026-01-13	98.3700	98.370000	97.830000	97.9900	-0.588%	323,945	+9.889%
2026-01-12	98.3000	98.640000	98.225100	98.5700	+0.643%	302,767	+9.242%
2026-01-09	97.5200	98.030000	97.510000	97.9400	+0.948%	166,448	+9.945%
2026-01-08	96.6300	97.080000	96.630000	97.0200	-0.093%	196,743	+10.987%
2026-01-07	97.3300	97.350000	96.970000	97.1100	-0.308%	260,931	+10.885%
2026-01-06	97.4800	97.625000	97.261900	97.4100	+0.113%	205,850	+10.543%
2026-01-05	96.2400	97.320000	96.240000	97.3000	+1.249%	387,015	+10.668%
2026-01-02	96.0900	96.200000	95.640000	96.1000	+1.062%	264,297	+12.050%
2025-12-31	95.3100	95.395000	95.040000	95.0900	-0.461%	422,415	+13.240%
2025-12-30	95.6800	95.870000	95.500000	95.5300	+0.178%	325,672	+12.719%
2025-12-29	95.4000	95.594000	95.180000	95.3600	-0.314%	237,445	+12.919%
2025-12-26	95.6200	95.700000	95.450000	95.6600	+0.136%	273,206	+12.565%
2025-12-24	95.4300	95.580000	95.340000	95.5300	+0.147%	119,418	+12.719%
2025-12-23	95.3500	95.540000	95.230000	95.3900	+0.633%	226,422	+12.884%
2025-12-22	94.5600	94.858500	94.485000	94.7900	+0.286%	438,590	+13.598%
2025-12-19	94.4000	94.840000	94.370000	94.5200	+0.607%	341,898	+13.923%
2025-12-18	94.1400	94.470000	93.750000	93.9500	+0.654%	372,977	+14.614%
2025-12-17	93.9300	94.110000	93.320000	93.3400	-0.818%	2,241,100	+15.363%
2025-12-16	94.3300	94.650000	93.685000	94.1100	-2.294%	299,874	+14.419%
2025-12-15	96.5900	96.690000	96.080100	96.3200	+0.648%	219,364	+11.794%
2025-12-12	96.3000	96.500000	95.430000	95.7000	-0.613%	352,631	+12.518%
2025-12-11	96.0700	96.440000	95.980000	96.2900	+0.511%	208,842	+11.829%
2025-12-10	94.8900	95.900000	94.810000	95.8000	+1.087%	240,854	+12.401%
2025-12-09	94.9500	95.180000	94.715000	94.7700	-0.116%	246,056	+13.622%
2025-12-08	95.0800	95.140000	94.700000	94.8800	-0.357%	177,992	+13.491%
2025-12-05	95.4600	95.620000	95.058000	95.2200	-0.042%	181,365	+13.085%
2025-12-04	95.4400	95.570000	95.075000	95.2600	+0.326%	287,901	+13.038%
2025-12-03	94.4600	95.000000	94.460000	94.9500	+0.519%	194,604	+13.407%
2025-12-02	94.4200	94.514299	94.171400	94.4600	+0.436%	149,207	+13.995%
2025-12-01	94.1900	94.470000	94.020000	94.0500	-0.508%	178,203	+14.492%
2025-11-28	94.0800	94.540000	94.040000	94.5300	+0.350%	102,693	+13.911%
2025-11-26	93.5700	94.340000	93.540000	94.2000	+1.192%	186,586	+14.310%
2025-11-25	92.3100	93.180000	92.140000	93.0900	+1.174%	272,838	+15.673%
2025-11-24	91.7300	92.170000	91.620000	92.0100	+0.065%	271,790	+17.031%
2025-11-21	91.4000	92.160000	91.080000	91.9500	+1.602%	324,166	+17.107%
2025-11-20	92.4400	92.539900	90.480000	90.5000	-1.491%	185,082	+18.983%
2025-11-19	92.0100	92.415000	91.470000	91.8700	-0.358%	184,177	+17.209%
2025-11-18	92.1200	92.485800	91.654700	92.2000	-1.285%	451,836	+16.790%
2025-11-17	93.9500	94.310000	93.120000	93.4000	-1.414%	232,286	+15.289%
2025-11-14	94.2400	94.940000	94.200000	94.7400	-0.221%	152,440	+13.658%
2025-11-13	95.7700	95.850000	94.880000	94.9500	-1.156%	240,493	+13.407%
2025-11-12	95.8200	96.195000	95.770000	96.0600	+0.597%	167,404	+12.097%
2025-11-11	95.1600	95.630000	95.160000	95.4900	+0.675%	177,820	+12.766%
2025-11-10	94.3900	94.880000	94.145000	94.8500	+1.098%	189,126	+13.527%
2025-11-07	93.0800	93.860000	92.940000	93.8200	+0.342%	290,650	+14.773%
2025-11-06	93.8200	93.880000	93.260000	93.5000	-0.256%	170,942	+15.166%
2025-11-05	93.2400	93.900000	93.190000	93.7400	+0.601%	154,504	+14.871%
2025-11-04	93.1700	93.638500	92.940000	93.1800	-1.020%	262,594	+15.561%
2025-11-03	94.1800	94.249900	93.870000	94.1400	+0.021%	283,183	+14.383%
2025-10-31	94.2900	94.290000	93.802600	94.1200	-0.212%	170,143	+14.407%
2025-10-30	94.1400	94.730000	94.140000	94.3200	-0.412%	165,874	+14.165%
2025-10-29	95.2800	95.360000	94.320000	94.7100	-0.661%	197,228	+13.694%
2025-10-28	95.3250	95.630000	95.080000	95.3400	-0.010%	1,821,188	+12.943%
2025-10-27	95.1700	95.359900	95.080000	95.3500	+0.782%	161,392	+12.931%
2025-10-24	94.6000	94.793600	94.540000	94.6100	+0.148%	131,422	+13.815%
2025-10-23	94.2400	94.580000	94.239400	94.4700	+0.457%	283,953	+13.983%
2025-10-22	94.1400	94.325000	93.585100	94.0400	-0.127%	239,128	+14.504%
2025-10-21	94.3600	94.580000	94.160000	94.1600	-0.738%	178,582	+14.359%
2025-10-20	94.5000	94.909000	94.488500	94.8600	+0.926%	274,175	+13.515%
2025-10-17	93.5400	94.080000	93.455000	93.9900	+0.107%	262,581	+14.565%
2025-10-16	93.9500	94.260000	93.540000	93.8900	+0.535%	222,400	+14.687%
2025-10-15	93.4000	93.650000	92.920000	93.3900	+0.495%	157,535	+15.301%
2025-10-14	92.0000	93.210000	91.910000	92.9300	+0.393%	222,979	+15.872%
2025-10-13	92.1900	92.700000	92.120000	92.5662	+0.791%	144,618	+16.328%
2025-10-10	93.2400	93.369800	91.710000	91.8400	-1.849%	305,069	+17.247%
2025-10-09	94.2800	94.280000	93.287200	93.5700	-0.753%	309,024	+15.080%
2025-10-08	94.2400	94.420000	94.090000	94.2800	+0.319%	205,774	+14.213%
2025-10-07	94.5400	94.550000	93.940000	93.9800	-0.980%	218,086	+14.578%
2025-10-06	94.8800	95.132700	94.800000	94.9100	+0.201%	198,090	+13.455%
2025-10-03	94.5300	94.897500	94.490000	94.7200	+0.820%	131,318	+13.682%
2025-10-02	94.2500	94.250000	93.570000	93.9500	+0.192%	132,692	+14.614%
2025-10-01	93.5100	93.910000	93.450000	93.7700	+0.850%	261,737	+14.834%
2025-09-30	92.5400	93.090000	92.515000	92.9800	+0.367%	430,528	+15.810%
2025-09-29	92.5200	92.730000	92.430000	92.6400	+0.368%	287,678	+16.235%
2025-09-26	91.9800	92.300000	91.890000	92.3000	+0.775%	248,495	+16.663%
2025-09-25	91.6400	91.670500	91.210000	91.5900	-0.672%	207,438	+17.567%
2025-09-24	92.4700	92.580000	92.134100	92.2100	-0.646%	235,356	+16.777%
2025-09-23	93.1600	93.280000	92.640000	92.8100	-0.108%	251,831	+16.022%
2025-09-22	92.5500	92.960000	92.340400	92.9100	+0.443%	255,190	+15.897%
2025-09-19	92.5500	92.690000	92.350000	92.5000	-0.516%	208,760	+16.411%
2025-09-18	92.6600	93.130000	92.470000	92.9800	+0.313%	153,734	+15.810%
2025-09-17	92.9000	93.970000	92.240100	92.6900	-0.323%	372,044	+16.172%
2025-09-16	93.0900	93.110000	92.690000	92.9900	-0.215%	950,616	+15.797%
2025-09-15	92.9700	93.240000	92.870000	93.1900	+0.724%	224,026	+15.549%
2025-09-12	92.4700	92.650000	92.290000	92.5200	-0.377%	185,860	+16.386%
2025-09-11	92.3000	92.889900	92.300000	92.8700	+1.099%	291,429	+15.947%
2025-09-10	92.1400	92.255000	91.764900	91.8600	0.000%	156,219	+17.222%
2025-09-09	91.7900	92.020000	91.700000	91.8600	-0.336%	126,800	+17.222%
2025-09-08	91.9700	92.230000	91.740000	92.1700	+1.053%	164,064	+16.828%
2025-09-05	91.5600	91.783400	90.940000	91.2100	+0.429%	281,300	+18.057%
2025-09-04	90.4400	90.820000	90.360000	90.8200	+0.788%	218,133	+18.564%
2025-09-03	89.8100	90.120000	89.735000	90.1100	+0.156%	177,419	+19.498%
2025-09-02	89.5000	90.097200	89.420000	89.9700	-0.914%	296,739	+19.684%
2025-08-29	90.8600	90.980000	90.730000	90.8000	-0.635%	141,247	+18.590%
2025-08-28	91.3500	91.510000	91.184300	91.3800	+0.384%	203,803	+17.838%
2025-08-27	90.4900	91.065000	90.405000	91.0300	-0.263%	174,450	+18.291%
2025-08-26	91.1400	91.310000	91.014600	91.2700	-0.131%	183,909	+17.980%
2025-08-25	92.2000	92.310000	91.340000	91.3900	-1.328%	170,388	+17.825%
2025-08-22	91.5600	92.740000	91.550000	92.6200	+1.602%	109,238	+16.260%
2025-08-21	91.3000	91.415000	91.035000	91.1600	-0.643%	209,037	+18.122%
2025-08-20	91.5800	91.808500	91.482700	91.7500	+0.328%	192,153	+17.362%
2025-08-19	91.7300	91.845000	91.354900	91.4500	-0.044%	187,175	+17.747%
2025-08-18	91.3100	91.530000	91.242000	91.4900	-0.185%	346,770	+17.696%
2025-08-15	91.6900	91.717600	91.510000	91.6600	+0.670%	147,164	+17.478%
2025-08-14	90.7000	91.120000	90.690000	91.0500	-0.132%	183,406	+18.265%
2025-08-13	90.9800	91.190000	90.920000	91.1700	+0.529%	155,367	+18.109%
2025-08-12	89.9700	90.690000	89.860000	90.6900	+1.273%	261,428	+18.734%
2025-08-11	89.7400	89.790000	89.440000	89.5500	-0.467%	114,358	+20.246%
2025-08-08	89.7700	90.140000	89.730000	89.9700	+0.593%	142,544	+19.684%
2025-08-07	89.6600	89.750000	89.103700	89.4400	+0.800%	235,108	+20.394%
2025-08-06	88.5800	88.870000	88.453000	88.7300	+0.624%	438,481	+21.357%
2025-08-05	88.3000	88.320000	87.860000	88.1800	+0.034%	205,305	+22.114%
2025-08-04	87.9300	88.150000	87.850000	88.1500	+1.264%	383,493	+22.155%
2025-08-01	87.0300	87.160000	86.480000	87.0500	-0.264%	219,649	+23.699%
2025-07-31	87.8600	87.864200	87.130000	87.2800	-1.009%	324,234	+23.373%
2025-07-30	88.4700	88.770000	87.840100	88.1700	-0.698%	283,117	+22.128%
2025-07-29	88.9200	88.947600	88.560000	88.7900	-0.169%	435,846	+21.275%
2025-07-28	89.5000	89.550000	88.750100	88.9400	-1.593%	199,691	+21.070%
2025-07-25	89.8100	90.380000	89.720000	90.3800	-0.122%	136,704	+19.141%
2025-07-24	90.6700	90.880000	90.460000	90.4900	-0.844%	329,138	+18.997%
2025-07-23	90.2300	91.260000	90.190000	91.2600	+2.482%	258,716	+17.993%
2025-07-22	88.6600	89.152900	88.470000	89.0500	+0.508%	155,942	+20.921%
2025-07-21	88.5300	89.026100	88.392500	88.6000	+0.636%	282,643	+21.535%
2025-07-18	88.7400	88.740000	88.000000	88.0400	-0.272%	153,449	+22.308%
2025-07-17	87.8100	88.309800	87.780000	88.2800	+0.330%	159,923	+21.976%
2025-07-16	87.5300	88.000000	87.270000	87.9900	+0.457%	236,538	+22.378%
2025-07-15	88.5900	88.590000	87.555000	87.5900	-1.039%	202,873	+22.936%
2025-07-14	88.1800	88.586400	88.180000	88.5100	-0.011%	135,628	+21.659%
2025-07-11	88.6900	88.690000	88.360000	88.5200	-1.006%	208,217	+21.645%
2025-07-10	89.3000	89.480000	89.012900	89.4200	-0.123%	190,982	+20.420%
2025-07-09	89.1700	89.540000	89.000000	89.5300	+0.799%	195,344	+20.273%
2025-07-08	88.4400	88.952500	88.280000	88.8200	+0.714%	269,429	+21.234%
2025-07-07	88.6500	88.789100	87.990000	88.1900	-1.166%	472,191	+22.100%
2025-07-03	89.1800	89.419600	89.111300	89.2300	-0.022%	298,355	+20.677%
2025-07-02	88.6900	89.290000	88.590000	89.2500	+0.292%	557,524	+20.650%
2025-07-01	88.9200	89.179200	88.770000	88.9900	-0.258%	526,124	+21.002%
2025-06-30	88.9000	89.290000	88.680000	89.2200	+0.202%	396,470	+20.690%
2025-06-27	88.9900	89.340000	88.700000	89.0400	+0.872%	364,485	+20.934%
2025-06-26	87.9900	88.300000	87.820000	88.2700	+1.134%	533,506	+21.989%
2025-06-25	87.2500	87.380000	87.060000	87.2800	-0.604%	276,510	+23.373%
2025-06-24	87.4200	87.920000	87.310000	87.8100	+1.245%	235,942	+22.628%
2025-06-23	85.4800	86.790000	85.480000	86.7300	+0.720%	688,982	+24.155%
2025-06-20	86.9200	86.980000	86.080000	86.1100	-0.863%	1,791,199	+25.049%
2025-06-18	86.9700	87.350000	86.660000	86.8600	+0.300%	1,348,417	+23.970%
2025-06-17	87.3800	87.470000	86.595000	86.6000	-1.412%	682,701	+24.342%
2025-06-16	88.1300	88.629900	87.780000	87.8400	-1.392%	323,185	+22.587%
2025-06-13	89.0900	89.559900	88.860000	89.0800	-1.264%	196,805	+20.880%
2025-06-12	90.0900	90.370000	90.015000	90.2200	+0.748%	199,425	+19.353%
2025-06-11	89.8700	90.000000	89.499600	89.5500	-0.178%	153,496	+20.246%
2025-06-10	89.8500	89.930000	89.535000	89.7100	+0.167%	290,341	+20.031%
2025-06-09	89.4100	89.838300	89.400000	89.5600	+0.022%	157,040	+20.232%
2025-06-06	89.4400	89.655000	89.321500	89.5400	+0.359%	206,259	+20.259%
2025-06-05	89.5100	89.590000	89.015000	89.2200	-0.090%	462,284	+20.690%
2025-06-04	89.0200	89.560000	89.020000	89.3000	+0.450%	356,803	+20.582%
2025-06-03	88.5900	88.960000	88.400000	88.9000	-0.737%	441,747	+21.125%
2025-06-02	88.7700	89.560000	88.500000	89.5600	+1.084%	183,306	+20.232%
2025-05-30	88.6100	88.759600	88.055000	88.6000	+0.079%	270,485	+21.535%
2025-05-29	88.6500	88.650000	88.130100	88.5300	+0.465%	393,249	+21.631%
2025-05-28	88.3400	88.390000	88.000000	88.1200	-1.244%	294,940	+22.197%
2025-05-27	89.2500	89.370000	89.024000	89.2300	+1.525%	339,969	+20.677%
2025-05-23	87.0500	88.080000	87.010000	87.8900	+0.182%	383,960	+22.517%
2025-05-22	87.4700	88.010000	87.340400	87.7300	-0.046%	181,145	+22.740%
2025-05-21	88.3900	88.750000	87.770000	87.7700	-0.758%	1,040,440	+22.684%
2025-05-20	88.1100	88.440000	88.050000	88.4400	+0.706%	1,466,164	+21.755%
2025-05-19	86.9300	87.840000	86.930000	87.8200	+0.954%	204,559	+22.614%
2025-05-16	86.8100	87.060000	86.540100	86.9900	+0.184%	202,884	+23.784%
2025-05-15	86.5400	86.860000	86.300000	86.8300	+1.106%	822,539	+24.012%
2025-05-14	86.5800	86.590000	85.840000	85.8800	-0.452%	241,171	+25.384%
2025-05-13	86.1300	86.540000	86.020000	86.2700	+0.081%	432,246	+24.817%
2025-05-12	85.8300	86.240000	85.500000	86.2000	+0.349%	527,315	+24.919%
2025-05-09	86.0600	86.105500	85.700000	85.9000	+0.550%	250,633	+25.355%
2025-05-08	85.8900	85.950000	85.370000	85.4300	-0.408%	271,433	+26.045%
2025-05-07	85.8000	86.100000	85.520000	85.7800	-0.314%	254,693	+25.530%
2025-05-06	86.2000	86.376200	85.970000	86.0500	-0.139%	626,318	+25.137%
2025-05-05	86.3500	86.435000	86.170000	86.1700	+0.186%	254,696	+24.962%
2025-05-02	85.9800	86.270000	85.690000	86.0100	+1.944%	259,356	+25.195%
2025-05-01	84.9700	85.105000	84.200000	84.3700	-0.366%	722,764	+27.628%
2025-04-30	84.2500	84.999000	83.885000	84.6800	-0.236%	335,692	+27.161%
2025-04-29	84.6400	85.050000	84.560000	84.8800	+0.319%	175,390	+26.861%
2025-04-28	84.1800	84.743200	84.150000	84.6100	+0.571%	427,239	+27.266%
2025-04-25	83.6600	84.190000	83.515000	84.1300	+0.418%	299,632	+27.992%
2025-04-24	83.1900	83.820000	82.990000	83.7800	+1.294%	607,553	+28.527%
2025-04-23	83.2100	83.620000	82.547000	82.7100	+0.182%	653,976	+30.190%
2025-04-22	81.7500	82.828800	81.750000	82.5600	+2.267%	1,132,443	+30.426%
2025-04-21	81.3100	81.535000	80.215000	80.7300	-0.640%	536,675	+33.383%
2025-04-17	81.0600	81.690000	80.820000	81.2500	+1.196%	484,115	+32.529%
2025-04-16	80.6700	81.140000	80.040000	80.2900	-0.335%	306,752	+34.114%
2025-04-15	80.5400	80.949900	80.440000	80.5600	+0.776%	303,961	+33.664%
2025-04-14	79.4500	80.305000	79.230000	79.9400	+1.151%	693,073	+34.701%
2025-04-11	77.5300	79.200000	77.300000	79.0300	+2.636%	432,332	+36.252%
2025-04-10	77.3000	77.495000	75.350000	77.0000	-1.811%	729,575	+39.844%
2025-04-09	73.3200	78.705000	72.800000	78.4200	+7.395%	893,651	+37.312%
2025-04-08	75.8700	76.090000	72.330100	73.0200	-0.531%	987,619	+47.466%
2025-04-07	72.7150	75.856800	72.330000	73.4100	-2.055%	1,012,279	+46.683%
2025-04-04	77.3200	77.450000	74.950000	74.9500	-6.616%	1,017,630	+43.669%
2025-04-03	81.0700	81.390000	80.140000	80.2600	-2.146%	1,008,238	+34.164%
2025-04-02	81.2900	82.120000	81.170100	82.0200	+0.257%	729,219	+31.285%
2025-04-01	81.7500	82.060000	81.315000	81.8100	+0.147%	358,947	+31.622%
2025-03-31	81.2100	81.850000	80.942500	81.6900	-0.886%	361,442	+31.815%
2025-03-28	82.7600	82.860000	82.280000	82.4200	-0.806%	376,381	+30.648%
2025-03-27	82.8500	83.295000	82.790000	83.0900	+0.181%	238,656	+29.594%
2025-03-26	83.4000	83.670000	82.770000	82.9400	-1.321%	648,379	+29.829%
2025-03-25	84.1200	84.210000	83.830200	84.0500	+0.538%	236,360	+28.114%
2025-03-24	83.5200	83.759000	83.270000	83.6000	-0.024%	568,770	+28.804%
2025-03-21	83.4800	83.780000	83.360000	83.6200	-0.653%	204,834	+28.773%
2025-03-20	83.7100	84.230000	83.660000	84.1700	-0.708%	360,504	+27.932%
2025-03-19	84.3000	85.075000	84.190000	84.7700	+0.260%	307,664	+27.026%
2025-03-18	84.4200	84.653577	84.110000	84.5500	+0.071%	371,051	+27.357%
2025-03-17	83.8200	84.660000	83.780000	84.4900	+1.161%	682,371	+27.447%
2025-03-14	82.8400	83.529900	82.750000	83.5200	+1.879%	659,095	+28.927%
2025-03-13	82.1300	82.303695	81.761000	81.9800	-0.642%	808,440	+31.349%
2025-03-12	82.6300	82.770000	82.040000	82.5100	+0.561%	513,493	+30.505%
2025-03-11	82.4300	82.540000	81.480000	82.0500	-0.316%	611,763	+31.237%
2025-03-10	82.9400	83.172800	81.765000	82.3100	-2.337%	867,097	+30.823%
2025-03-07	83.5600	84.380000	83.375000	84.2800	+1.055%	528,037	+27.765%
2025-03-06	83.5700	84.250000	83.270000	83.4000	-0.915%	528,779	+29.113%
2025-03-05	83.3900	84.330000	83.380000	84.1700	+2.173%	853,128	+27.932%
2025-03-04	81.7500	83.170000	81.070000	82.3800	+0.097%	782,554	+30.711%
2025-03-03	83.0100	83.210000	81.860000	82.3000	+1.031%	553,014	+30.838%
2025-02-28	81.2900	81.560000	80.750000	81.4600	+0.148%	833,058	+32.188%
2025-02-27	82.0900	82.090000	81.200000	81.3400	-1.130%	715,522	+32.383%
2025-02-26	82.4200	82.980000	82.110400	82.2700	+0.073%	566,487	+30.886%
2025-02-25	82.4800	82.486000	81.850000	82.2100	+0.933%	460,901	+30.982%
2025-02-24	81.7700	81.957300	81.339900	81.4500	-0.049%	501,697	+32.204%
2025-02-21	82.0200	82.030600	81.350000	81.4900	-0.634%	378,924	+32.139%
2025-02-20	81.8100	82.020000	81.550000	82.0100	+0.490%	528,897	+31.301%
2025-02-19	81.6100	81.760000	81.325000	81.6100	-0.995%	319,580	+31.945%
2025-02-18	82.3800	82.570000	82.230000	82.4300	+0.684%	306,057	+30.632%