Dark

ESGE
iShares, Inc. iShares ESG Aware MSCI EM ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:48 PM EDT

52.69USD+0.987%(+0.51)687,624

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:56:30 AM EDT

52.00USD-0.345%(-0.18)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

52.68USD-0.028%(-0.01)543

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	52.9400	52.945000	52.190000	52.6800	+0.958%	687,624	0.000%
2026-08-06	51.8100	52.585000	51.760000	52.1800	-1.099%	1,015,559	+0.958%
2026-08-05	53.0200	53.200000	52.710000	52.7600	-0.359%	419,980	-0.152%
2026-08-04	52.3200	53.100000	52.300000	52.9500	+2.418%	1,040,779	-0.510%
2026-08-03	51.2500	51.805000	50.950000	51.7000	+0.349%	563,735	+1.896%
2026-07-31	52.2600	52.280000	51.050000	51.5200	+0.921%	318,385	+2.252%
2026-07-30	50.2200	51.080000	50.030000	51.0500	+4.077%	1,492,662	+3.193%
2026-07-29	49.5700	50.380000	48.815000	49.0500	-2.193%	4,929,491	+7.401%
2026-07-28	49.9800	50.460000	49.590000	50.1500	-1.878%	1,528,960	+5.045%
2026-07-27	51.6600	51.660000	50.530000	51.1100	+0.353%	482,776	+3.072%
2026-07-24	51.3500	51.525000	50.855000	50.9300	-1.793%	311,258	+3.436%
2026-07-23	51.7000	52.195000	51.410000	51.8600	-0.461%	301,867	+1.581%
2026-07-22	51.7700	52.300000	51.770000	52.1000	-0.648%	465,899	+1.113%
2026-07-21	52.2200	52.550000	51.975000	52.4400	+2.884%	412,433	+0.458%
2026-07-20	51.3300	51.480000	50.940000	50.9700	+0.295%	432,642	+3.355%
2026-07-17	50.0000	51.280000	49.740000	50.8200	-1.167%	979,751	+3.660%
2026-07-16	51.6700	51.840000	51.190000	51.4200	-2.076%	405,776	+2.450%
2026-07-15	52.7400	52.870000	51.775000	52.5100	-0.076%	378,686	+0.324%
2026-07-14	52.3300	52.670000	52.100000	52.5500	+1.782%	403,037	+0.247%
2026-07-13	52.1100	52.260000	51.540000	51.6300	-3.621%	277,581	+2.034%
2026-07-10	53.2900	53.650000	53.020000	53.5700	+0.281%	675,920	-1.661%
2026-07-09	53.2500	53.580100	53.065000	53.4200	+0.754%	540,377	-1.385%
2026-07-08	52.1900	53.040000	52.029900	53.0200	+0.779%	473,934	-0.641%
2026-07-07	52.8400	53.090000	52.250000	52.6100	-2.664%	702,852	+0.133%
2026-07-06	53.7300	54.165000	53.690000	54.0500	+3.031%	409,012	-2.535%
2026-07-02	53.1800	53.630000	51.740300	52.4600	-1.242%	534,548	+0.419%
2026-07-01	53.4600	53.880000	53.120000	53.1200	-2.871%	1,221,978	-0.828%
2026-06-30	54.0200	54.775000	54.000000	54.6900	+1.447%	346,487	-3.675%
2026-06-29	53.5500	53.930000	52.730000	53.9100	+0.447%	537,534	-2.282%
2026-06-26	53.1300	54.140000	52.930000	53.6700	-1.178%	551,885	-1.845%
2026-06-25	55.1900	55.190000	53.795000	54.3100	+1.192%	854,767	-3.001%
2026-06-24	53.7900	53.975000	53.175000	53.6700	+0.112%	981,169	-1.845%
2026-06-23	53.7000	54.480000	53.570100	53.6100	-5.616%	664,541	-1.735%
2026-06-22	56.8400	57.110000	56.650000	56.8000	+0.407%	766,579	-7.254%
2026-06-18	56.1400	56.690000	56.071000	56.5700	+3.079%	359,344	-6.876%
2026-06-17	55.6800	56.030000	54.820000	54.8800	-0.435%	695,820	-4.009%
2026-06-16	55.6100	55.950000	55.060000	55.1200	-1.448%	539,298	-4.427%
2026-06-15	55.8600	56.070000	55.670000	55.9300	+2.193%	603,020	-5.811%
2026-06-12	54.3900	54.860000	53.970000	54.7300	+0.885%	1,611,941	-3.746%
2026-06-11	52.4900	54.330000	52.395000	54.2500	+4.347%	1,770,471	-2.894%
2026-06-10	52.5900	53.290000	51.910000	51.9900	-1.813%	5,147,239	+1.327%
2026-06-09	54.0400	54.180000	51.510000	52.9500	+0.227%	4,506,649	-0.510%
2026-06-08	53.0900	53.230000	52.695000	52.8300	+1.949%	593,069	-0.284%
2026-06-05	53.6800	53.790000	51.685000	51.8200	-6.479%	1,068,672	+1.660%
2026-06-04	54.8800	55.545000	54.575000	55.4100	-1.107%	506,250	-4.927%
2026-06-03	56.3200	56.355000	55.745000	56.0300	-1.234%	760,407	-5.979%
2026-06-02	56.3100	56.800000	56.200000	56.7300	+1.069%	845,644	-7.139%
2026-06-01	55.5600	56.440000	55.350000	56.1300	+2.185%	1,628,825	-6.146%
2026-05-29	55.1700	55.300000	54.825000	54.9300	+0.182%	1,122,903	-4.096%
2026-05-28	54.1000	54.970000	53.870000	54.8300	+0.403%	2,948,762	-3.921%
2026-05-27	55.0100	55.060000	54.265000	54.6100	+0.092%	916,646	-3.534%
2026-05-26	53.9800	54.625000	53.980000	54.5600	+3.884%	581,547	-3.446%
2026-05-22	52.6900	52.920000	52.455000	52.5200	-0.247%	959,562	+0.305%
2026-05-21	52.0000	52.895000	51.950000	52.6500	+0.515%	1,217,569	+0.057%
2026-05-20	51.5100	52.380000	51.455000	52.3800	+1.907%	1,806,725	+0.573%
2026-05-19	50.8200	51.825000	50.730000	51.4000	-0.868%	1,034,452	+2.490%
2026-05-18	52.4500	52.510000	51.385000	51.8500	-0.058%	1,170,503	+1.601%
2026-05-15	52.0800	52.230000	51.650000	51.8800	-3.515%	919,175	+1.542%
2026-05-14	53.4300	53.865000	53.350000	53.7700	+0.336%	543,845	-2.027%
2026-05-13	53.1200	53.770000	52.850000	53.5900	+1.940%	982,552	-1.698%
2026-05-12	52.8900	53.150000	51.950000	52.5700	-3.204%	862,655	+0.209%
2026-05-11	54.2300	54.480000	54.045000	54.3100	-0.110%	838,389	-3.001%
2026-05-08	53.8800	54.380000	53.850000	54.3700	+2.199%	2,423,710	-3.108%
2026-05-07	54.0700	54.105000	53.140000	53.2000	-1.262%	459,483	-0.977%
2026-05-06	53.4800	54.000000	53.265000	53.8800	+3.139%	3,501,359	-2.227%
2026-05-05	51.8800	52.429700	51.863300	52.2400	+1.972%	491,526	+0.842%
2026-05-04	51.4700	51.890000	51.060000	51.2300	-0.059%	3,006,400	+2.830%
2026-05-01	51.0800	51.690000	51.070000	51.2600	+0.235%	375,333	+2.770%
2026-04-30	50.5500	51.265000	50.275000	51.1400	+2.015%	676,029	+3.011%
2026-04-29	50.4600	50.460000	49.910000	50.1300	-0.397%	592,596	+5.087%
2026-04-28	50.2100	50.400000	49.950000	50.3300	-1.003%	437,533	+4.669%
2026-04-27	51.0200	51.110000	50.760000	50.8400	-0.196%	276,058	+3.619%
2026-04-24	50.6900	51.070000	50.520000	50.9400	+2.166%	429,120	+3.416%
2026-04-23	50.2800	50.480000	49.370000	49.8600	-1.696%	852,528	+5.656%
2026-04-22	50.3900	50.785000	50.340000	50.7200	+1.643%	1,144,179	+3.864%
2026-04-21	50.6500	50.790000	49.820000	49.9000	-1.461%	840,816	+5.571%
2026-04-20	50.5600	50.690000	50.335000	50.6400	-0.569%	509,023	+4.028%
2026-04-17	50.8900	51.465000	50.820000	50.9300	+1.799%	865,561	+3.436%
2026-04-16	50.0500	50.279700	49.760000	50.0300	+0.301%	374,072	+5.297%
2026-04-15	49.7200	49.960000	49.610000	49.8800	+0.040%	319,682	+5.613%
2026-04-14	49.2800	49.865000	49.280000	49.8600	+2.088%	326,204	+5.656%
2026-04-13	48.0700	48.910000	48.000000	48.8400	+0.680%	451,578	+7.862%
2026-04-10	48.6200	48.750000	48.310000	48.5100	+0.539%	431,631	+8.596%
2026-04-09	47.8000	48.385000	47.590000	48.2500	-0.392%	691,675	+9.181%
2026-04-08	48.6400	48.710000	47.990000	48.4400	+5.534%	1,488,649	+8.753%
2026-04-07	45.7000	45.900000	45.090000	45.9000	+0.372%	1,348,411	+14.771%
2026-04-06	45.6600	45.970000	45.470000	45.7300	+0.882%	1,100,326	+15.198%
2026-04-02	44.4400	45.700000	44.395000	45.3300	-1.026%	1,134,236	+16.214%
2026-04-01	45.7200	46.260000	45.630000	45.8000	+0.726%	1,303,616	+15.022%
2026-03-31	43.9800	45.490000	43.960000	45.4700	+3.813%	2,396,463	+15.857%
2026-03-30	44.3800	44.450000	43.560000	43.8000	-0.927%	946,728	+20.274%
2026-03-27	44.4100	44.630000	44.075000	44.2100	-0.518%	1,610,162	+19.159%
2026-03-26	45.1200	45.370000	44.415000	44.4400	-3.433%	829,301	+18.542%
2026-03-25	46.0400	46.310000	45.740000	46.0200	+1.366%	2,142,054	+14.472%
2026-03-24	45.0600	45.710000	45.020000	45.4000	-1.369%	1,654,647	+16.035%
2026-03-23	45.7300	46.470000	45.470000	46.0300	+3.068%	1,733,409	+14.447%
2026-03-20	45.7100	45.790000	44.520000	44.6600	-3.375%	1,368,492	+17.958%
2026-03-19	45.3400	46.410000	45.150000	46.2200	+0.130%	2,220,405	+13.977%
2026-03-18	46.7800	46.970000	46.150000	46.1600	-1.871%	1,355,758	+14.125%
2026-03-17	47.2000	47.310000	46.900000	47.0400	+0.577%	1,020,873	+11.990%
2026-03-16	46.4600	46.955000	46.450000	46.7700	+2.995%	1,679,487	+12.636%
2026-03-13	46.0700	46.390000	45.300000	45.4100	-0.242%	2,857,687	+16.010%
2026-03-12	46.3700	46.430000	45.470000	45.5200	-3.314%	2,355,868	+15.729%
2026-03-11	46.9700	47.320000	46.730000	47.0800	+0.192%	1,377,027	+11.895%
2026-03-10	46.9800	47.920000	46.685000	46.9900	+0.385%	2,800,726	+12.109%
2026-03-09	45.4200	46.955000	45.040000	46.8100	+1.983%	2,981,491	+12.540%
2026-03-06	45.5100	46.165000	45.290000	45.9000	-0.585%	1,866,924	+14.771%
2026-03-05	46.4000	46.870000	45.530000	46.1700	-2.533%	1,852,117	+14.100%
2026-03-04	46.9500	47.750000	46.740000	47.3700	+1.175%	2,184,215	+11.210%
2026-03-03	46.4100	47.120000	45.505000	46.8200	-4.818%	2,963,063	+12.516%
2026-03-02	48.5900	49.495000	48.590000	49.1900	-1.856%	1,584,466	+7.095%
2026-02-27	49.8200	50.200000	49.750000	50.1200	-0.417%	1,539,019	+5.108%
2026-02-26	50.8500	50.870000	49.885000	50.3300	-1.062%	1,522,738	+4.669%
2026-02-25	50.9300	50.985000	50.705000	50.8700	+0.833%	1,189,137	+3.558%
2026-02-24	50.1200	50.600000	49.892000	50.4500	+1.529%	1,827,733	+4.420%
2026-02-23	49.9500	50.120000	49.580000	49.6900	-1.055%	1,446,065	+6.017%
2026-02-20	49.2000	50.225000	49.150000	50.2200	+2.073%	1,073,407	+4.898%
2026-02-19	49.0400	49.200000	48.835000	49.2000	-0.223%	862,556	+7.073%
2026-02-18	49.2100	49.605000	49.110000	49.3100	+0.469%	665,838	+6.834%
2026-02-17	48.7800	49.260000	48.550000	49.0800	-0.426%	617,917	+7.335%
2026-02-13	48.9300	49.360000	48.520000	49.2900	+0.510%	1,100,964	+6.878%
2026-02-12	49.8500	49.885000	48.910000	49.0400	-1.089%	832,619	+7.423%
2026-02-11	49.3000	49.639900	48.970000	49.5800	+1.536%	889,899	+6.253%
2026-02-10	48.9000	48.980000	48.650000	48.8300	+0.267%	597,702	+7.884%
2026-02-09	48.2200	48.785000	48.190000	48.7000	+0.745%	1,335,998	+8.172%
2026-02-06	47.6900	48.350000	47.690000	48.3400	+2.785%	1,074,011	+8.978%
2026-02-05	47.0700	47.460000	46.825000	47.0300	-0.255%	812,878	+12.014%
2026-02-04	48.0500	48.060000	46.970000	47.1500	-1.483%	879,914	+11.729%
2026-02-03	48.1600	48.165000	47.425000	47.8600	+0.441%	1,058,637	+10.071%
2026-02-02	47.2300	47.830000	47.160000	47.6500	+0.231%	854,263	+10.556%
2026-01-30	48.0800	48.260000	47.310000	47.5400	-2.040%	1,668,461	+10.812%
2026-01-29	48.9800	48.980000	47.860000	48.5300	-0.553%	1,977,193	+8.551%
2026-01-28	48.8400	48.870000	48.500000	48.8000	+0.515%	1,025,157	+7.951%
2026-01-27	48.2800	48.570000	48.220000	48.5500	+1.932%	4,050,813	+8.507%
2026-01-26	47.5600	47.789900	47.490000	47.6300	+0.126%	687,670	+10.603%
2026-01-23	47.1700	47.640100	47.065000	47.5700	+0.656%	944,589	+10.742%
2026-01-22	47.1700	47.445000	47.120000	47.2600	+0.746%	1,100,304	+11.468%
2026-01-21	46.6800	47.105000	46.650000	46.9100	+1.515%	1,596,446	+12.300%
2026-01-20	46.2400	46.545000	46.125000	46.2100	-1.070%	1,007,347	+14.001%
2026-01-16	46.7800	46.780000	46.475000	46.7100	-0.341%	445,129	+12.781%
2026-01-15	46.8200	47.080000	46.720000	46.8700	+0.579%	577,246	+12.396%
2026-01-14	46.4100	46.600000	46.350000	46.6000	+0.388%	2,573,525	+13.047%
2026-01-13	46.5800	46.625000	46.285000	46.4200	-0.706%	1,521,246	+13.486%
2026-01-12	46.1700	46.765000	46.160000	46.7500	+1.432%	721,533	+12.684%
2026-01-09	45.8800	46.110000	45.740000	46.0900	+0.523%	503,647	+14.298%
2026-01-08	45.7200	45.870000	45.670000	45.8500	-0.109%	589,097	+14.896%
2026-01-07	46.0800	46.090000	45.882300	45.9000	-0.885%	637,446	+14.771%
2026-01-06	46.1900	46.425000	46.190000	46.3100	+0.740%	503,888	+13.755%
2026-01-05	45.7600	45.970000	45.580000	45.9700	+1.166%	902,119	+14.596%
2026-01-02	45.1500	45.450000	45.080000	45.4400	+2.875%	1,149,122	+15.933%
2025-12-31	44.3100	44.320000	44.135000	44.1700	-0.406%	278,004	+19.266%
2025-12-30	44.2900	44.430000	44.265000	44.3500	+0.385%	395,779	+18.782%
2025-12-29	44.0600	44.185000	43.980000	44.1800	-0.181%	310,771	+19.239%
2025-12-26	44.0600	44.279900	44.060000	44.2600	+0.702%	228,232	+19.024%
2025-12-24	43.9400	43.975000	43.905000	43.9515	+0.209%	165,029	+19.859%
2025-12-23	43.6300	43.865000	43.550000	43.8600	+0.504%	387,095	+20.109%
2025-12-22	43.6600	43.675800	43.555000	43.6400	+0.322%	630,868	+20.715%
2025-12-19	43.3300	43.580000	43.310000	43.5000	+1.069%	505,071	+21.103%
2025-12-18	43.1100	43.290000	43.020000	43.0400	+1.223%	898,415	+22.398%
2025-12-17	43.1300	43.150000	42.470100	42.5200	-0.724%	3,215,654	+23.895%
2025-12-16	42.8200	42.960000	42.670000	42.8300	-2.237%	648,371	+22.998%
2025-12-15	44.1800	44.190000	43.800000	43.8100	-0.364%	530,966	+20.247%
2025-12-12	44.5200	44.585000	43.890000	43.9700	-1.324%	463,443	+19.809%
2025-12-11	44.3900	44.588100	44.238600	44.5600	-0.313%	746,533	+18.223%
2025-12-10	44.3600	44.805000	44.290000	44.7000	+0.926%	332,773	+17.852%
2025-12-09	44.1700	44.320000	44.060000	44.2900	-0.068%	302,057	+18.943%
2025-12-08	44.5200	44.540000	44.220000	44.3200	-0.225%	280,601	+18.863%
2025-12-05	44.5300	44.725000	44.370000	44.4200	+0.703%	336,802	+18.595%
2025-12-04	44.1700	44.170000	43.990000	44.1100	+0.023%	600,494	+19.429%
2025-12-03	43.9200	44.105000	43.870000	44.1000	+0.023%	335,762	+19.456%
2025-12-02	44.1100	44.140000	43.897700	44.0900	+0.045%	439,305	+19.483%
2025-12-01	43.9600	44.210000	43.942000	44.0700	0.000%	515,150	+19.537%
2025-11-28	43.9200	44.090000	43.900000	44.0700	+0.023%	166,975	+19.537%
2025-11-26	43.9200	44.115000	43.817800	44.0600	+0.709%	363,401	+19.564%
2025-11-25	43.5600	43.750000	43.240000	43.7500	+0.321%	774,765	+20.411%
2025-11-24	43.1600	43.625000	43.160000	43.6100	+1.043%	389,364	+20.798%
2025-11-21	42.8100	43.330000	42.580000	43.1600	0.000%	908,481	+22.057%
2025-11-20	44.1900	44.290000	43.150000	43.1600	-1.303%	952,083	+22.057%
2025-11-19	43.6700	43.970000	43.535000	43.7300	-0.387%	716,085	+20.466%
2025-11-18	43.6700	44.035000	43.530000	43.9000	-0.136%	3,208,158	+20.000%
2025-11-17	44.1900	44.445000	43.850000	43.9600	-1.413%	535,500	+19.836%
2025-11-14	44.2100	44.810000	44.110000	44.5900	+0.157%	783,718	+18.143%
2025-11-13	45.1500	45.155000	44.425000	44.5200	-1.190%	389,423	+18.329%
2025-11-12	45.1600	45.160000	44.970000	45.0561	-0.031%	252,605	+16.921%
2025-11-11	44.9700	45.150000	44.900000	45.0700	+0.067%	641,532	+16.885%
2025-11-10	44.8100	45.050000	44.690000	45.0400	+1.854%	364,373	+16.963%
2025-11-07	43.9900	44.220000	43.645000	44.2200	-0.338%	357,069	+19.132%
2025-11-06	44.6300	44.770000	44.210000	44.3700	-0.783%	663,993	+18.729%
2025-11-05	44.2700	44.785500	44.270000	44.7200	+1.176%	1,426,763	+17.800%
2025-11-04	44.3200	44.550000	44.195000	44.2000	-1.821%	277,334	+19.186%
2025-11-03	45.0200	45.070000	44.790100	45.0200	+0.738%	380,778	+17.015%
2025-10-31	44.7200	44.740000	44.510000	44.6900	-0.223%	370,312	+17.879%
2025-10-30	44.7900	44.975000	44.730000	44.7900	-1.148%	432,161	+17.616%
2025-10-29	45.5400	45.600000	45.150000	45.3100	+0.466%	567,378	+16.266%
2025-10-28	44.7600	45.145600	44.760000	45.1000	+0.155%	1,373,535	+16.807%
2025-10-27	45.0400	45.060000	44.905000	45.0300	+0.919%	376,816	+16.989%
2025-10-24	44.6600	44.705500	44.555000	44.6200	+0.654%	238,153	+18.064%
2025-10-23	44.0900	44.395100	44.090000	44.3300	+0.865%	379,171	+18.836%
2025-10-22	44.0700	44.260000	43.740000	43.9500	-0.068%	433,300	+19.863%
2025-10-21	44.1800	44.220000	43.980000	43.9800	-1.257%	273,054	+19.782%
2025-10-20	44.2300	44.610000	44.230000	44.5400	+1.319%	278,681	+18.276%
2025-10-17	43.6800	44.040000	43.650000	43.9600	-0.068%	355,810	+19.836%
2025-10-16	44.0600	44.260100	43.854200	43.9900	+0.549%	356,678	+19.754%
2025-10-15	43.7800	43.880000	43.475000	43.7500	+1.697%	343,933	+20.411%
2025-10-14	42.7400	43.335000	42.680000	43.0200	-0.990%	285,842	+22.455%
2025-10-13	43.4900	43.575000	43.230000	43.4500	+2.986%	322,333	+21.243%
2025-10-10	43.8400	43.880000	42.080000	42.1900	-3.698%	1,107,855	+24.864%
2025-10-09	44.2600	44.260000	43.705000	43.8100	-1.061%	424,276	+20.247%
2025-10-08	43.9800	44.310000	43.965000	44.2800	+0.912%	356,818	+18.970%
2025-10-07	44.4000	44.400000	43.863800	43.8800	-0.836%	324,591	+20.055%
2025-10-06	44.1300	44.315000	44.130000	44.2500	+0.454%	534,111	+19.051%
2025-10-03	44.1400	44.195900	43.950000	44.0500	+0.205%	309,766	+19.591%
2025-10-02	44.1400	44.140000	43.800000	43.9600	+0.434%	266,176	+19.836%
2025-10-01	43.6200	43.810000	43.600000	43.7700	+0.806%	585,454	+20.356%
2025-09-30	43.3800	43.455000	43.280000	43.4200	+0.416%	1,122,413	+21.327%
2025-09-29	43.2800	43.410000	43.194275	43.2400	+1.028%	359,344	+21.832%
2025-09-26	42.6200	42.810000	42.535000	42.8000	-0.280%	415,753	+23.084%
2025-09-25	42.9100	43.025000	42.780000	42.9200	-0.441%	316,649	+22.740%
2025-09-24	43.2800	43.325000	43.084500	43.1100	-0.324%	285,034	+22.199%
2025-09-23	43.3500	43.460000	43.240000	43.2500	0.000%	477,569	+21.803%
2025-09-22	43.1600	43.290000	43.085000	43.2500	+0.465%	483,287	+21.803%
2025-09-19	43.1300	43.160000	43.020000	43.0500	-0.347%	535,093	+22.369%
2025-09-18	42.9600	43.225000	42.950000	43.2000	-0.231%	496,443	+21.944%
2025-09-17	43.2900	43.600000	43.050000	43.3000	+0.464%	1,023,010	+21.663%
2025-09-16	43.0000	43.135000	42.880100	43.1000	+0.748%	1,221,340	+22.227%
2025-09-15	42.7200	42.800000	42.630000	42.7800	+0.801%	610,848	+23.142%
2025-09-12	42.4200	42.500000	42.374400	42.4400	+0.047%	586,070	+24.128%
2025-09-11	42.2300	42.460000	42.010000	42.4200	+1.265%	762,558	+24.187%
2025-09-10	41.9200	42.055900	41.856800	41.8900	+0.770%	346,922	+25.758%
2025-09-09	41.4900	41.640000	41.435000	41.5700	+0.654%	269,833	+26.726%
2025-09-08	41.1800	41.300000	41.090300	41.3000	+0.756%	718,398	+27.554%
2025-09-05	41.0500	41.120000	40.770000	40.9900	+1.285%	295,037	+28.519%
2025-09-04	40.3700	40.485000	40.260000	40.4700	-0.271%	377,093	+30.170%
2025-09-03	40.5400	40.626500	40.475000	40.5800	+0.371%	444,489	+29.818%
2025-09-02	40.0700	40.445000	40.070000	40.4300	-0.074%	342,638	+30.299%
2025-08-29	40.4300	40.480000	40.319000	40.4600	-0.516%	836,436	+30.203%
2025-08-28	40.4400	40.695000	40.440000	40.6700	+0.345%	551,137	+29.530%
2025-08-27	40.3200	40.535000	40.275000	40.5300	-0.564%	284,669	+29.978%
2025-08-26	40.8000	40.880000	40.720000	40.7600	-0.269%	635,855	+29.244%
2025-08-25	41.0200	41.090000	40.865000	40.8700	-0.584%	473,573	+28.897%
2025-08-22	40.5500	41.129900	40.537300	41.1100	+1.909%	1,406,147	+28.144%
2025-08-21	40.2900	40.390000	40.250000	40.3400	-0.173%	328,372	+30.590%
2025-08-20	40.3600	40.445800	40.180000	40.4100	-0.074%	246,311	+30.364%
2025-08-19	40.7300	40.730000	40.404900	40.4400	-0.736%	207,082	+30.267%
2025-08-18	40.7000	40.775000	40.670000	40.7400	+0.444%	674,826	+29.308%
2025-08-15	40.6500	40.680000	40.500000	40.5600	+0.074%	1,105,194	+29.882%
2025-08-14	40.5200	40.660000	40.449900	40.5300	-1.243%	284,657	+29.978%
2025-08-13	40.9900	41.110000	40.960000	41.0400	+1.208%	321,042	+28.363%
2025-08-12	40.2500	40.565000	40.160100	40.5500	+1.274%	212,237	+29.914%
2025-08-11	40.1400	40.175000	40.015000	40.0400	-0.348%	229,929	+31.568%
2025-08-08	40.1000	40.215000	40.085000	40.1800	-0.174%	437,724	+31.110%
2025-08-07	40.3600	40.420000	40.135000	40.2500	+0.801%	304,062	+30.882%
2025-08-06	39.8300	39.970000	39.725000	39.9300	+0.453%	462,189	+31.931%
2025-08-05	39.7900	39.880000	39.665000	39.7500	+0.353%	380,466	+32.528%
2025-08-04	39.6300	39.730000	39.505000	39.6100	+1.123%	485,447	+32.997%
2025-08-01	39.3100	39.310000	39.000000	39.1700	-0.735%	537,796	+34.491%
2025-07-31	39.5400	39.636500	39.385000	39.4600	-0.529%	435,056	+33.502%
2025-07-30	39.7700	39.870000	39.590000	39.6700	-0.651%	390,873	+32.796%
2025-07-29	40.0100	40.060000	39.900000	39.9300	+0.075%	229,016	+31.931%
2025-07-28	40.0600	40.070000	39.850000	39.9000	-0.771%	222,680	+32.030%
2025-07-25	40.1900	40.230000	40.030000	40.2100	-0.149%	476,227	+31.012%
2025-07-24	40.3600	40.405000	40.250000	40.2700	-0.691%	303,679	+30.817%
2025-07-23	40.2800	40.550000	40.280000	40.5500	+1.198%	882,624	+29.914%
2025-07-22	39.9500	40.110000	39.810000	40.0700	-0.156%	402,195	+31.470%
2025-07-21	40.0500	40.276500	40.020000	40.1326	+0.533%	518,501	+31.265%
2025-07-18	40.1100	40.170000	39.900000	39.9200	-0.250%	299,335	+31.964%
2025-07-17	39.7500	40.035000	39.710000	40.0200	+0.502%	340,325	+31.634%
2025-07-16	39.6800	39.830000	39.480000	39.8200	+0.353%	584,726	+32.295%
2025-07-15	39.8000	39.820000	39.610000	39.6800	+0.787%	317,329	+32.762%
2025-07-14	39.3000	39.400000	39.270000	39.3700	+0.229%	301,992	+33.807%
2025-07-11	39.3600	39.380000	39.260000	39.2800	-0.229%	400,993	+34.114%
2025-07-10	39.3500	39.396500	39.209900	39.3700	+0.331%	461,391	+33.807%
2025-07-09	39.3000	39.305000	39.143100	39.2400	-0.280%	458,994	+34.251%
2025-07-08	39.3700	39.374600	39.240000	39.3500	+0.742%	281,200	+33.875%
2025-07-07	39.3600	39.370000	38.965000	39.0600	-1.364%	451,816	+34.869%
2025-07-03	39.4500	39.640000	39.450000	39.6000	+0.508%	170,308	+33.030%
2025-07-02	39.0700	39.410000	39.050000	39.4000	+0.305%	1,107,078	+33.706%
2025-07-01	39.2600	39.350000	39.180000	39.2800	+0.281%	696,864	+34.114%
2025-06-30	38.9800	39.180000	38.915000	39.1700	+0.256%	555,476	+34.491%
2025-06-27	39.0400	39.163900	38.940100	39.0700	-0.255%	392,095	+34.835%
2025-06-26	39.0800	39.250000	39.020000	39.1700	+0.513%	771,865	+34.491%
2025-06-25	38.9300	38.990000	38.860000	38.9700	+0.154%	630,431	+35.181%
2025-06-24	38.5100	38.939900	38.510000	38.9100	+2.665%	370,709	+35.389%
2025-06-23	37.5200	37.920000	37.460000	37.9000	+0.878%	298,674	+38.997%
2025-06-20	37.9700	37.970000	37.550000	37.5700	-0.530%	982,060	+40.218%
2025-06-18	37.7900	37.930000	37.690000	37.7700	+0.159%	738,042	+39.476%
2025-06-17	37.9900	38.040000	37.670000	37.7100	-1.412%	296,730	+39.698%
2025-06-16	38.2400	38.490000	38.220000	38.2500	+0.341%	387,667	+37.725%
2025-06-13	38.0400	38.280000	38.030000	38.1200	-1.575%	374,594	+38.195%
2025-06-12	38.6200	38.758400	38.580000	38.7300	+0.181%	371,474	+36.019%
2025-06-11	38.6900	38.805000	38.610000	38.6600	+0.390%	572,553	+36.265%
2025-06-10	38.4300	38.540000	38.340000	38.5100	+0.627%	509,087	+36.796%
2025-06-09	38.1600	38.355000	38.140000	38.2700	+0.817%	509,153	+37.654%
2025-06-06	37.8300	37.975800	37.800000	37.9600	+0.344%	213,774	+38.778%
2025-06-05	37.9600	38.005000	37.755000	37.8300	+0.451%	735,422	+39.255%
2025-06-04	37.5200	37.705000	37.520000	37.6600	+1.455%	381,731	+39.883%
2025-06-03	37.0100	37.155000	36.960000	37.1200	+0.406%	754,927	+41.918%
2025-06-02	36.8100	36.975000	36.700000	36.9700	+0.956%	373,872	+42.494%
2025-05-30	36.7900	36.870000	36.470000	36.6200	-1.374%	391,133	+43.856%
2025-05-29	37.2700	37.290000	37.000000	37.1300	+0.460%	619,679	+41.880%
2025-05-28	37.0200	37.040000	36.930000	36.9600	-0.485%	337,143	+42.532%
2025-05-27	37.0600	37.145000	36.940000	37.1400	-0.242%	666,920	+41.842%
2025-05-23	36.9400	37.280000	36.932000	37.2300	+0.459%	448,843	+41.499%
2025-05-22	37.0300	37.140000	36.950000	37.0600	-0.350%	413,208	+42.148%
2025-05-21	37.4000	37.510000	37.125000	37.1900	-0.241%	543,287	+41.651%
2025-05-20	37.1300	37.290000	37.130000	37.2800	-0.107%	1,164,302	+41.309%
2025-05-19	36.9400	37.320000	36.940000	37.3200	+0.269%	256,629	+41.158%
2025-05-16	37.1500	37.256536	37.074600	37.2200	0.000%	265,775	+41.537%
2025-05-15	37.2100	37.230000	37.055000	37.2200	+0.027%	827,731	+41.537%
2025-05-14	37.2900	37.335000	37.160000	37.2100	+0.676%	410,760	+41.575%
2025-05-13	36.6600	37.075000	36.592000	36.9600	+0.190%	1,007,317	+42.532%
2025-05-12	36.9100	36.950000	36.730000	36.8900	+2.302%	1,061,136	+42.803%
2025-05-09	36.2400	36.300000	36.035000	36.0600	+0.558%	289,381	+46.090%
2025-05-08	36.0000	36.060000	35.820000	35.8600	-0.056%	588,180	+46.905%
2025-05-07	36.0000	36.025000	35.790000	35.8800	-1.157%	820,507	+46.823%
2025-05-06	36.1900	36.460000	36.190000	36.3000	-0.657%	853,980	+45.124%
2025-05-05	36.6300	36.660000	36.505000	36.5400	+0.883%	1,291,691	+44.171%
2025-05-02	36.3600	36.360000	36.085000	36.2200	+3.044%	492,587	+45.445%
2025-05-01	35.3100	35.325000	35.125000	35.1500	-0.028%	939,743	+49.872%
2025-04-30	35.0400	35.225000	34.880000	35.1600	+0.371%	639,190	+49.829%
2025-04-29	35.0000	35.110000	34.970000	35.0300	+0.430%	270,276	+50.385%
2025-04-28	34.8900	34.930000	34.733100	34.8800	+0.288%	494,367	+51.032%
2025-04-25	34.5800	34.780000	34.544500	34.7800	-0.229%	398,584	+51.466%
2025-04-24	34.6000	34.890000	34.510000	34.8600	+1.278%	381,489	+51.119%
2025-04-23	34.5700	34.780000	34.370000	34.4200	+1.146%	494,877	+53.051%
2025-04-22	33.9600	34.240000	33.870000	34.0300	+1.552%	661,868	+54.805%
2025-04-21	33.7500	33.750000	33.281900	33.5100	+0.090%	372,626	+57.207%
2025-04-17	33.7200	33.745000	33.460000	33.4800	+0.601%	532,503	+57.348%
2025-04-16	33.4700	33.615000	33.130000	33.2800	-1.217%	575,871	+58.293%
2025-04-15	33.8100	33.909900	33.685000	33.6900	-0.148%	395,328	+56.367%
2025-04-14	33.7400	33.890000	33.500000	33.7400	+0.988%	732,360	+56.135%
2025-04-11	32.9700	33.460000	32.810000	33.4100	+3.085%	871,847	+57.677%
2025-04-10	32.8800	32.880000	31.880000	32.4100	-1.877%	1,664,076	+62.542%
2025-04-09	31.0600	33.090000	30.780000	33.0300	+6.997%	816,854	+59.491%
2025-04-08	32.1300	32.165000	30.565000	30.8700	-1.342%	1,181,721	+70.651%
2025-04-07	31.0300	32.330000	30.860000	31.2900	-3.782%	1,664,947	+68.360%
2025-04-04	33.1800	33.240000	32.190000	32.5200	-5.465%	1,318,199	+61.993%
2025-04-03	34.3100	34.620000	34.310000	34.4000	-2.050%	591,226	+53.140%
2025-04-02	35.0500	35.230000	34.970000	35.1200	+0.085%	510,515	+50.000%
2025-04-01	34.8600	35.130000	34.780000	35.0900	+0.401%	1,039,752	+50.128%
2025-03-31	34.6600	34.969900	34.510000	34.9500	-0.143%	812,502	+50.730%
2025-03-28	35.2900	35.335000	34.935000	35.0000	-1.768%	841,156	+50.514%
2025-03-27	35.5000	35.742900	35.450000	35.6300	+0.593%	1,718,364	+47.853%
2025-03-26	35.6000	35.640000	35.380000	35.4200	-0.673%	417,848	+48.730%
2025-03-25	35.6600	35.770000	35.610000	35.6600	-0.196%	606,800	+47.729%
2025-03-24	35.7500	35.830000	35.655000	35.7300	+0.450%	677,553	+47.439%
2025-03-21	35.4400	35.629700	35.425000	35.5700	-0.420%	414,742	+48.102%
2025-03-20	35.6300	35.778300	35.570000	35.7200	-0.860%	988,253	+47.480%
2025-03-19	36.0600	36.150300	35.865000	36.0300	+0.278%	889,813	+46.211%
2025-03-18	36.0300	36.070000	35.805000	35.9300	-0.526%	746,884	+46.618%
2025-03-17	35.6100	36.179900	35.610000	36.1200	+1.461%	1,205,119	+45.847%
2025-03-14	35.4600	35.615000	35.420000	35.6000	+1.743%	719,922	+47.978%
2025-03-13	34.8100	35.115000	34.780000	34.9900	-0.427%	499,804	+50.557%
2025-03-12	35.0800	35.170000	34.900000	35.1400	+0.429%	604,742	+49.915%
2025-03-11	35.0100	35.160000	34.760000	34.9900	+0.894%	866,046	+50.557%
2025-03-10	35.0200	35.135000	34.495000	34.6800	-2.447%	463,491	+51.903%
2025-03-07	35.5000	35.675000	35.235000	35.5500	+0.424%	445,325	+48.186%
2025-03-06	35.6100	35.740000	35.375000	35.4000	-0.534%	480,651	+48.814%
2025-03-05	35.1800	35.660000	35.120000	35.5900	+2.683%	609,108	+48.019%
2025-03-04	34.5200	34.970000	34.275000	34.6600	+0.785%	594,527	+51.991%
2025-03-03	34.9100	34.995000	34.290000	34.3900	-0.865%	762,850	+53.184%
2025-02-28	34.6000	34.740000	34.390000	34.6900	-1.589%	709,454	+51.859%
2025-02-27	35.7000	35.735000	35.240000	35.2500	-1.974%	433,894	+49.447%
2025-02-26	35.9900	36.197600	35.870000	35.9600	+0.983%	693,527	+46.496%
2025-02-25	35.6600	35.690000	35.480000	35.6100	+0.169%	462,235	+47.936%
2025-02-24	36.0600	36.060000	35.410000	35.5500	-1.633%	422,248	+48.186%
2025-02-21	36.3800	36.550000	36.040000	36.1400	-0.166%	594,084	+45.766%
2025-02-20	36.1300	36.339900	36.000000	36.2000	+0.836%	542,053	+45.525%
2025-02-19	35.9200	35.969900	35.840000	35.9000	-0.250%	226,530	+46.741%
2025-02-18	35.9800	36.069900	35.925000	35.9900	+0.587%	346,466	+46.374%