Dark

EWZS
iShares MSCI Brazil Small-Cap ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:28 PM EDT

12.81USD-1.080%(-0.14)153,590

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.95)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

12.80USD-0.117%(-0.01)607

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	12.9300	12.9500	12.710000	12.8000	-1.196%	153,590	0.000%
2026-08-06	13.0100	13.0300	12.910000	12.9549	-1.040%	92,835	-1.196%
2026-08-05	13.2200	13.3500	13.070000	13.0910	+0.099%	79,311	-2.223%
2026-08-04	13.3300	13.3300	13.015000	13.0781	-1.013%	76,859	-2.126%
2026-08-03	13.2500	13.2500	13.110000	13.2119	+0.014%	83,616	-3.118%
2026-07-31	13.2700	13.4400	12.960100	13.2100	-0.227%	111,009	-3.104%
2026-07-30	12.9500	13.2500	12.950000	13.2401	+2.956%	41,594	-3.324%
2026-07-29	13.0200	13.0300	12.750000	12.8600	-1.607%	84,275	-0.467%
2026-07-28	13.1000	13.1899	13.040000	13.0700	+0.349%	119,798	-2.066%
2026-07-27	12.9200	13.0400	12.890000	13.0245	+1.653%	58,441	-1.724%
2026-07-24	12.9400	12.9600	12.810000	12.8127	-1.137%	33,552	-0.099%
2026-07-23	13.1000	13.1449	12.940000	12.9600	-2.431%	62,296	-1.235%
2026-07-22	13.1000	13.2899	13.100000	13.2829	+2.120%	101,767	-3.636%
2026-07-21	13.0400	13.0400	12.910000	13.0072	-0.289%	64,339	-1.593%
2026-07-20	13.2000	13.2000	13.030000	13.0449	-0.497%	213,587	-1.877%
2026-07-17	13.1100	13.1800	13.020000	13.1100	-0.658%	89,715	-2.365%
2026-07-16	13.3450	13.3450	13.117000	13.1969	-2.049%	515,070	-3.008%
2026-07-15	13.4800	13.5400	13.380000	13.4729	-0.716%	32,301	-4.994%
2026-07-14	13.4100	13.5700	13.410000	13.5700	+1.741%	29,935	-5.674%
2026-07-13	13.5300	13.5300	13.312687	13.3378	-2.072%	350,005	-4.032%
2026-07-10	13.4500	13.6900	13.430000	13.6200	+3.671%	188,761	-6.021%
2026-07-09	12.8900	13.1900	12.842100	13.1377	+2.613%	76,161	-2.570%
2026-07-08	12.8300	12.8500	12.710000	12.8031	-0.754%	113,908	-0.024%
2026-07-07	13.0700	13.0700	12.850000	12.9004	-1.218%	45,975	-0.778%
2026-07-06	12.9700	13.1078	12.950000	13.0595	+0.612%	323,381	-1.987%
2026-07-02	12.9900	13.2250	12.910000	12.9800	+0.701%	53,219	-1.387%
2026-07-01	12.8600	13.0000	12.835000	12.8897	-0.696%	38,683	-0.696%
2026-06-30	12.8550	13.0107	12.855000	12.9800	-0.307%	156,097	-1.387%
2026-06-29	13.0600	13.1100	12.970000	13.0200	-0.285%	92,697	-1.690%
2026-06-26	12.8200	13.1050	12.790000	13.0572	+1.850%	65,524	-1.970%
2026-06-25	12.8600	13.0000	12.730000	12.8200	+0.786%	108,809	-0.156%
2026-06-24	12.7100	12.7500	12.620000	12.7200	-0.137%	70,953	+0.629%
2026-06-23	12.7253	12.7600	12.650000	12.7375	-0.410%	39,815	+0.491%
2026-06-22	12.8000	12.8600	12.720000	12.7900	+1.589%	88,158	+0.078%
2026-06-18	12.8200	12.8300	12.545000	12.5900	-1.794%	235,194	+1.668%
2026-06-17	13.2500	13.3400	12.770000	12.8200	-2.212%	263,808	-0.156%
2026-06-16	13.2400	13.2400	13.080000	13.1100	-1.650%	116,761	-2.365%
2026-06-15	13.8300	13.8500	13.310000	13.3300	-1.913%	148,754	-3.976%
2026-06-12	13.6000	13.6700	13.495000	13.5900	+0.013%	117,744	-5.813%
2026-06-11	13.0700	13.6222	13.000000	13.5883	+3.901%	1,159,983	-5.801%
2026-06-10	13.1400	13.2100	12.990000	13.0781	-1.297%	297,614	-2.126%
2026-06-09	13.2700	13.4000	13.070000	13.2500	+0.760%	97,397	-3.396%
2026-06-08	13.2700	13.2700	13.100000	13.1500	-0.871%	173,518	-2.662%
2026-06-05	13.5300	13.5700	13.240000	13.2655	-4.012%	180,846	-3.509%
2026-06-04	13.8100	13.9200	13.610000	13.8200	+1.842%	1,415,168	-7.381%
2026-06-03	13.8300	13.8500	13.490000	13.5700	-4.369%	213,208	-5.674%
2026-06-02	14.0200	14.2050	13.980000	14.1900	+1.575%	276,372	-9.796%
2026-06-01	13.8800	14.0500	13.850000	13.9700	-0.420%	2,072,896	-8.375%
2026-05-29	14.0000	14.0700	13.830000	14.0289	-0.856%	128,282	-8.760%
2026-05-28	13.9400	14.2700	13.940000	14.1500	+0.927%	98,641	-9.541%
2026-05-27	14.1700	14.2600	14.000000	14.0200	-1.128%	43,214	-8.702%
2026-05-26	14.2700	14.2800	14.070000	14.1800	+1.141%	225,278	-9.732%
2026-05-22	14.2100	14.2100	13.880000	14.0200	-1.614%	294,053	-8.702%
2026-05-21	14.0000	14.3641	13.950000	14.2500	0.000%	135,611	-10.175%
2026-05-20	13.8000	14.2700	13.792000	14.2500	+4.626%	135,102	-10.175%
2026-05-19	13.6400	13.8346	13.590000	13.6200	-2.784%	91,738	-6.021%
2026-05-18	14.0600	14.0600	13.850000	14.0100	+0.791%	377,422	-8.637%
2026-05-15	13.8700	14.0200	13.730000	13.9000	-2.797%	143,324	-7.914%
2026-05-14	14.1700	14.3990	14.130000	14.3000	+1.779%	96,509	-10.490%
2026-05-13	14.6300	14.7700	13.990000	14.0500	-4.778%	6,372,342	-8.897%
2026-05-12	14.8000	14.9800	14.640000	14.7550	-0.237%	120,416	-13.250%
2026-05-11	15.2200	15.2200	14.730000	14.7900	-2.697%	3,880,778	-13.455%
2026-05-08	15.4700	15.5499	15.200000	15.2000	-0.131%	92,149	-15.789%
2026-05-07	15.5400	15.5700	15.174742	15.2200	-2.185%	164,461	-15.900%
2026-05-06	15.4500	15.5900	15.360000	15.5600	+2.774%	170,699	-17.738%
2026-05-05	14.9800	15.1970	14.910000	15.1400	+2.436%	75,677	-15.456%
2026-05-04	14.9200	15.0600	14.690000	14.7800	-1.335%	105,161	-13.396%
2026-05-01	15.0700	15.1500	14.800000	14.9800	-0.597%	104,831	-14.553%
2026-04-30	14.8600	15.1199	14.760000	15.0700	+3.149%	241,569	-15.063%
2026-04-29	14.9000	14.9000	14.540000	14.6100	-2.535%	406,389	-12.389%
2026-04-28	14.9800	15.0700	14.830000	14.9900	-1.252%	161,757	-14.610%
2026-04-27	15.4400	15.5200	15.150000	15.1800	-1.043%	75,875	-15.679%
2026-04-24	15.3400	15.3900	15.200000	15.3400	-0.519%	109,501	-16.558%
2026-04-23	15.8300	15.8599	15.320100	15.4200	-2.095%	366,524	-16.991%
2026-04-22	16.0300	16.1200	15.690000	15.7500	-0.287%	540,261	-18.730%
2026-04-21	16.1400	16.4600	15.760000	15.7953	-2.558%	175,399	-18.963%
2026-04-20	16.0900	16.2100	15.990000	16.2100	+0.808%	198,579	-21.036%
2026-04-17	16.2200	16.3800	16.030000	16.0800	+0.724%	209,776	-20.398%
2026-04-16	16.1000	16.1100	15.860000	15.9644	-0.347%	1,806,436	-19.822%
2026-04-15	16.1400	16.1500	15.860000	16.0200	-0.187%	114,279	-20.100%
2026-04-14	16.0800	16.1900	16.010000	16.0500	+0.690%	172,468	-20.249%
2026-04-13	15.7600	15.9400	15.600000	15.9400	+0.566%	242,463	-19.699%
2026-04-10	15.9600	16.0592	15.745000	15.8503	+1.151%	571,169	-19.244%
2026-04-09	15.3400	15.7150	15.340000	15.6700	+2.754%	266,963	-18.315%
2026-04-08	15.5500	15.5750	15.150000	15.2500	+4.086%	530,157	-16.066%
2026-04-07	14.7500	14.7500	14.460000	14.6513	-0.941%	2,215,183	-12.636%
2026-04-06	14.8500	14.9300	14.750000	14.7905	+0.003%	232,595	-13.458%
2026-04-02	14.5400	15.0500	14.470000	14.7900	-0.471%	338,636	-13.455%
2026-04-01	14.9200	15.1000	14.820000	14.8600	+0.338%	342,949	-13.863%
2026-03-31	14.1700	14.8400	14.115000	14.8100	+6.989%	925,390	-13.572%
2026-03-30	13.9600	14.0600	13.740000	13.8425	+0.018%	189,969	-7.531%
2026-03-27	13.8000	14.0300	13.720000	13.8400	-0.575%	141,994	-7.514%
2026-03-26	14.1800	14.2500	13.880000	13.9200	-3.734%	994,405	-8.046%
2026-03-25	14.2100	14.5100	14.190000	14.4600	+4.104%	865,470	-11.480%
2026-03-24	13.6700	13.9550	13.650000	13.8900	-1.209%	351,903	-7.847%
2026-03-23	13.6200	14.1000	13.620000	14.0600	+6.469%	736,466	-8.962%
2026-03-20	13.5300	13.5300	13.030000	13.2057	-4.028%	370,303	-3.072%
2026-03-19	13.3600	13.9050	13.270000	13.7600	+0.146%	326,456	-6.977%
2026-03-18	13.9900	14.1100	13.720000	13.7400	-2.003%	114,343	-6.841%
2026-03-17	14.1700	14.3100	13.960000	14.0208	+0.436%	194,816	-8.707%
2026-03-16	13.8400	14.0500	13.720000	13.9600	+3.026%	192,742	-8.309%
2026-03-13	14.0800	14.2500	13.460000	13.5500	-3.214%	409,057	-5.535%
2026-03-12	14.3600	14.3600	13.930000	14.0000	-4.502%	357,497	-8.571%
2026-03-11	14.7800	14.9300	14.540000	14.6600	-0.272%	77,180	-12.688%
2026-03-10	14.5200	15.0550	14.470000	14.7000	+1.660%	325,027	-12.925%
2026-03-09	14.1700	14.5700	14.000000	14.4600	+1.119%	332,392	-11.480%
2026-03-06	14.0300	14.3400	13.970100	14.3000	-0.348%	153,477	-10.490%
2026-03-05	14.5900	14.6600	14.230000	14.3500	-3.171%	362,896	-10.801%
2026-03-04	14.8800	14.9500	14.735000	14.8200	+2.031%	242,984	-13.630%
2026-03-03	14.5100	14.7400	14.070100	14.5250	-5.682%	745,539	-11.876%
2026-03-02	15.1500	15.5100	15.070000	15.4000	-1.107%	272,463	-16.883%
2026-02-27	15.7000	15.7599	15.530000	15.5724	-2.183%	283,946	-17.803%
2026-02-26	15.8700	15.9200	15.560000	15.9200	+0.442%	3,597,275	-19.598%
2026-02-25	16.0000	16.0250	15.720000	15.8500	-0.269%	925,355	-19.243%
2026-02-24	15.5900	15.8950	15.575000	15.8928	+2.205%	339,744	-19.460%
2026-02-23	15.6200	15.7610	15.460000	15.5500	-0.687%	755,127	-17.685%
2026-02-20	15.3100	15.7350	15.300000	15.6576	+1.692%	3,476,043	-18.251%
2026-02-19	15.1200	15.4150	15.040000	15.3971	+1.968%	2,362,101	-16.867%
2026-02-18	15.1300	15.3250	14.930000	15.1000	+1.071%	457,743	-15.232%
2026-02-17	15.0500	15.3900	14.590000	14.9400	-0.632%	5,247,178	-14.324%
2026-02-13	15.0500	15.0750	14.650000	15.0350	-0.825%	268,351	-14.865%
2026-02-12	15.5900	15.6100	15.095000	15.1600	-2.539%	395,348	-15.567%
2026-02-11	15.4600	15.6600	15.380000	15.5549	+2.085%	778,303	-17.711%
2026-02-10	15.2500	15.3200	15.150000	15.2372	-0.217%	114,120	-15.995%
2026-02-09	15.0500	15.2900	15.000000	15.2703	+1.994%	1,211,675	-16.177%
2026-02-06	14.9300	14.9800	14.731100	14.9717	+1.640%	142,438	-14.505%
2026-02-05	14.9300	15.0500	14.700000	14.7301	-0.386%	181,181	-13.103%
2026-02-04	15.1200	15.1200	14.650000	14.7872	-3.031%	334,056	-13.439%
2026-02-03	15.4200	15.4600	15.075000	15.2494	+1.756%	250,410	-16.062%
2026-02-02	14.7400	15.0000	14.740000	14.9863	+1.054%	441,684	-14.589%
2026-01-30	15.1200	15.1700	14.680000	14.8300	-3.072%	246,703	-13.688%
2026-01-29	15.6100	15.6400	14.895000	15.3000	-1.374%	664,530	-16.340%
2026-01-28	15.5300	15.6500	15.220000	15.5131	+1.282%	249,953	-17.489%
2026-01-27	15.1500	15.3500	15.130000	15.3167	+4.014%	399,277	-16.431%
2026-01-26	14.6200	14.7900	14.570000	14.7256	+0.546%	191,765	-13.077%
2026-01-23	14.4300	14.8000	14.397200	14.6457	+1.479%	142,585	-12.602%
2026-01-22	14.3100	14.5999	14.300000	14.4322	+2.579%	242,286	-11.309%
2026-01-21	13.8100	14.1000	13.750000	14.0693	+4.449%	155,073	-9.022%
2026-01-20	13.3000	13.5400	13.300000	13.4700	+0.786%	87,523	-4.974%
2026-01-16	13.4100	13.4300	13.260100	13.3650	-1.195%	249,171	-4.227%
2026-01-15	13.5900	13.7300	13.510000	13.5266	-0.442%	95,430	-5.372%
2026-01-14	13.5000	13.6500	13.490000	13.5866	+0.828%	43,040	-5.790%
2026-01-13	13.5900	13.6200	13.370100	13.4750	-1.039%	1,352,605	-5.009%
2026-01-12	13.4800	13.6999	13.460000	13.6165	+0.786%	1,081,190	-5.996%
2026-01-09	13.4900	13.6100	13.470000	13.5103	+0.673%	50,195	-5.257%
2026-01-08	13.3600	13.4400	13.360000	13.4200	+0.668%	53,004	-4.620%
2026-01-07	13.3400	13.3700	13.239000	13.3309	-1.179%	161,498	-3.982%
2026-01-06	13.4900	13.6399	13.440000	13.4900	+1.620%	146,012	-5.115%
2026-01-05	13.1000	13.3490	13.100000	13.2750	+2.039%	106,173	-3.578%
2026-01-02	13.0900	13.0900	12.960000	13.0097	+0.613%	66,256	-1.612%
2025-12-31	13.0200	13.0280	12.870000	12.9304	-0.726%	42,111	-1.008%
2025-12-30	12.9700	13.0800	12.960000	13.0250	+1.571%	118,529	-1.727%
2025-12-29	12.8400	12.8600	12.760000	12.8235	-1.206%	64,008	-0.183%
2025-12-26	12.8700	13.0000	12.870000	12.9800	+1.119%	38,497	-1.387%
2025-12-24	13.0100	13.1000	12.820000	12.8363	-0.648%	40,107	-0.283%
2025-12-23	12.7100	12.9300	12.710000	12.9200	+2.746%	1,584,635	-0.929%
2025-12-22	12.6700	12.7000	12.500000	12.5747	-1.526%	241,527	+1.792%
2025-12-19	12.9000	12.9600	12.760000	12.7695	-0.082%	36,186	+0.239%
2025-12-18	12.6700	12.8600	12.645000	12.7800	+0.418%	226,867	+0.156%
2025-12-17	12.7800	12.8300	12.645000	12.7268	-2.439%	139,169	+0.575%
2025-12-16	13.2400	13.2400	13.010000	13.0450	-5.127%	198,426	-1.878%
2025-12-15	13.9300	13.9500	13.750000	13.7500	+0.255%	81,945	-6.909%
2025-12-12	13.8600	13.8700	13.610000	13.7150	+0.582%	96,017	-6.672%
2025-12-11	13.5750	13.7300	13.570000	13.6357	+1.489%	75,049	-6.129%
2025-12-10	13.4000	13.5550	13.330000	13.4356	-0.075%	92,743	-4.731%
2025-12-09	13.1100	13.5450	13.080000	13.4457	-0.018%	234,258	-4.802%
2025-12-08	13.6400	13.6750	13.310000	13.4481	+0.209%	222,568	-4.819%
2025-12-05	14.3600	14.4000	13.360000	13.4200	-8.019%	889,433	-4.620%
2025-12-04	14.5800	14.6235	14.480000	14.5900	+1.743%	491,899	-12.269%
2025-12-03	14.3600	14.4365	14.290000	14.3400	+0.280%	216,841	-10.739%
2025-12-02	14.1700	14.3000	14.110000	14.3000	+1.779%	217,537	-10.490%
2025-12-01	14.0400	14.1500	13.990000	14.0500	-0.773%	134,770	-8.897%
2025-11-28	14.0400	14.1800	13.995000	14.1595	+1.317%	341,236	-9.601%
2025-11-26	13.7700	13.9900	13.770000	13.9754	+2.873%	207,433	-8.410%
2025-11-25	13.4700	13.6150	13.390000	13.5851	+0.531%	124,565	-5.779%
2025-11-24	13.4600	13.5400	13.460000	13.5133	+1.321%	44,808	-5.279%
2025-11-21	13.3000	13.3900	13.145000	13.3371	+0.489%	185,343	-4.027%
2025-11-20	13.7400	13.8550	13.255000	13.2722	-2.732%	252,259	-3.558%
2025-11-19	13.7000	13.7200	13.590000	13.6450	-0.728%	89,403	-6.193%
2025-11-18	13.7100	13.8100	13.663500	13.7450	+0.234%	327,324	-6.875%
2025-11-17	13.8600	13.9136	13.670000	13.7129	-1.805%	302,075	-6.657%
2025-11-14	13.9100	14.0850	13.910000	13.9650	+0.813%	135,420	-8.342%
2025-11-13	14.0000	14.0350	13.810400	13.8524	-2.276%	100,881	-7.597%
2025-11-12	14.1800	14.1950	14.070000	14.1750	-0.411%	401,108	-9.700%
2025-11-11	14.2400	14.3400	14.180000	14.2335	+2.203%	1,615,304	-10.071%
2025-11-10	13.8500	13.9500	13.810000	13.9267	+1.618%	77,390	-8.090%
2025-11-07	13.7000	13.7300	13.585000	13.7050	-0.818%	368,137	-6.603%
2025-11-06	13.9600	13.9600	13.810000	13.8180	-1.406%	38,298	-7.367%
2025-11-05	13.7300	14.0200	13.730000	14.0150	+3.095%	134,998	-8.669%
2025-11-04	13.5400	13.6449	13.540000	13.5942	-0.772%	131,005	-5.842%
2025-11-03	13.7700	13.8200	13.670000	13.7000	-0.182%	103,727	-6.569%
2025-10-31	13.6889	13.7300	13.590000	13.7250	+0.549%	36,630	-6.740%
2025-10-30	13.5600	13.6750	13.560000	13.6500	-0.031%	88,594	-6.227%
2025-10-29	13.7700	13.7900	13.620000	13.6543	+0.068%	372,673	-6.257%
2025-10-28	13.6200	13.7000	13.580000	13.6450	-0.401%	208,845	-6.193%
2025-10-27	13.7000	13.7200	13.600000	13.7000	+1.243%	248,140	-6.569%
2025-10-24	13.6600	13.7300	13.486400	13.5318	+0.310%	261,446	-5.408%
2025-10-23	13.4500	13.5100	13.361000	13.4900	+1.388%	43,430	-5.115%
2025-10-22	13.2700	13.3500	13.235000	13.3053	-0.335%	74,260	-3.798%
2025-10-21	13.3000	13.4679	13.270000	13.3500	-0.633%	76,053	-4.120%
2025-10-20	13.3320	13.4800	13.330000	13.4350	+2.012%	245,094	-4.726%
2025-10-17	12.9700	13.1784	12.910000	13.1700	+1.171%	77,452	-2.809%
2025-10-16	13.0600	13.2100	12.995000	13.0175	-0.737%	82,510	-1.671%
2025-10-15	12.9200	13.1550	12.920000	13.1141	+1.985%	129,015	-2.395%
2025-10-14	12.7500	12.9600	12.710000	12.8588	-0.203%	214,909	-0.457%
2025-10-13	12.9100	12.9780	12.830000	12.8850	+1.138%	156,272	-0.660%
2025-10-10	13.1300	13.1350	12.600000	12.7400	-3.155%	553,221	+0.471%
2025-10-09	13.3400	13.3800	13.115000	13.1550	-1.268%	172,924	-2.699%
2025-10-08	13.3600	13.3608	13.260000	13.3239	+0.596%	156,859	-3.932%
2025-10-07	13.4400	13.4400	13.180000	13.2450	-2.539%	457,938	-3.360%
2025-10-06	13.6900	13.6900	13.540100	13.5900	-0.476%	112,943	-5.813%
2025-10-03	13.5600	13.6850	13.520000	13.6550	+0.220%	104,321	-6.261%
2025-10-02	13.8199	13.8199	13.495000	13.6250	-1.160%	1,515,498	-6.055%
2025-10-01	13.9200	13.9300	13.740000	13.7849	-0.828%	55,884	-7.145%
2025-09-30	14.0600	14.0600	13.880000	13.9000	-0.608%	606,914	-7.914%
2025-09-29	14.0300	14.1300	13.960000	13.9850	+0.863%	149,070	-8.473%
2025-09-26	13.7700	13.8800	13.770000	13.8654	+0.876%	51,159	-7.684%
2025-09-25	13.9900	13.9900	13.725000	13.7450	-2.101%	93,253	-6.875%
2025-09-24	14.1200	14.1300	14.015000	14.0400	-0.987%	711,160	-8.832%
2025-09-23	13.9600	14.2450	13.960000	14.1800	+1.576%	140,009	-9.732%
2025-09-22	13.8900	13.9800	13.730000	13.9600	-1.621%	462,978	-8.309%
2025-09-19	14.2100	14.2300	14.140000	14.1900	-0.070%	61,751	-9.796%
2025-09-18	14.3100	14.3100	14.190000	14.2000	-0.491%	145,999	-9.859%
2025-09-17	14.1900	14.4500	14.190000	14.2700	+0.919%	122,000	-10.301%
2025-09-16	14.1600	14.1800	14.060100	14.1400	+1.144%	216,999	-9.477%
2025-09-15	13.8700	14.0740	13.865000	13.9800	+1.451%	234,242	-8.441%
2025-09-12	13.6900	13.7900	13.642300	13.7800	+0.364%	278,575	-7.112%
2025-09-11	13.6200	13.8354	13.620000	13.7300	+1.363%	198,510	-6.773%
2025-09-10	13.5700	13.6299	13.530000	13.5454	+0.411%	163,966	-5.503%
2025-09-09	13.5300	13.5600	13.460000	13.4900	-0.590%	56,750	-5.115%
2025-09-08	13.7100	13.7100	13.450000	13.5700	-0.949%	232,417	-5.674%
2025-09-05	13.6900	13.8150	13.552600	13.7000	+2.418%	361,252	-6.569%
2025-09-04	13.2600	13.3850	13.170000	13.3765	+1.425%	174,257	-4.310%
2025-09-03	13.1600	13.2900	13.150000	13.1886	+0.255%	107,084	-2.946%
2025-09-02	13.1300	13.2650	13.090000	13.1551	-1.791%	190,550	-2.699%
2025-08-29	13.4400	13.4499	13.360000	13.3950	-0.146%	119,564	-4.442%
2025-08-28	13.2700	13.4950	13.250000	13.4146	+2.254%	733,675	-4.582%
2025-08-27	12.8950	13.1250	12.820000	13.1189	+1.812%	253,737	-2.431%
2025-08-26	12.9200	12.9546	12.790000	12.8854	-0.345%	81,682	-0.663%
2025-08-25	12.9100	13.0200	12.895000	12.9300	+0.544%	110,865	-1.005%
2025-08-22	12.4800	12.8700	12.460000	12.8600	+3.877%	205,664	-0.467%
2025-08-21	12.4600	12.4700	12.350000	12.3800	-0.602%	156,541	+3.393%
2025-08-20	12.4300	12.5100	12.400000	12.4550	+0.363%	476,750	+2.770%
2025-08-19	12.6000	12.6000	12.390000	12.4100	-3.537%	1,357,862	+3.143%
2025-08-18	12.8200	12.9200	12.820000	12.8650	+0.938%	96,520	-0.505%
2025-08-15	12.7200	12.8300	12.700000	12.7455	+0.875%	81,449	+0.428%
2025-08-14	12.5900	12.7400	12.542800	12.6350	-0.668%	126,855	+1.306%
2025-08-13	12.7200	12.8100	12.685000	12.7200	-1.242%	181,519	+0.629%
2025-08-12	12.6200	12.8900	12.620000	12.8800	+3.787%	666,730	-0.621%
2025-08-11	12.5000	12.5250	12.390000	12.4100	-0.852%	161,371	+3.143%
2025-08-08	12.5700	12.6500	12.510000	12.5167	-0.661%	309,063	+2.263%
2025-08-07	12.4900	12.6100	12.460000	12.6000	+1.613%	298,808	+1.587%
2025-08-06	12.2500	12.4300	12.250000	12.4000	+2.649%	314,386	+3.226%
2025-08-05	12.0400	12.1400	12.000000	12.0800	+0.751%	123,380	+5.960%
2025-08-04	12.0400	12.0900	11.940000	11.9900	+0.587%	68,150	+6.756%
2025-08-01	12.0700	12.1700	11.860000	11.9200	+0.846%	279,368	+7.383%
2025-07-31	12.0400	12.0400	11.770000	11.8200	-1.418%	153,444	+8.291%
2025-07-30	11.9000	12.1500	11.720000	11.9900	+0.672%	384,686	+6.756%
2025-07-29	11.8200	11.9650	11.820000	11.9100	+0.378%	485,085	+7.473%
2025-07-28	12.0200	12.0400	11.814700	11.8652	-2.021%	683,999	+7.879%
2025-07-25	12.1200	12.1500	12.040000	12.1100	+0.083%	374,375	+5.698%
2025-07-24	12.1200	12.1729	12.070000	12.1000	-1.385%	379,813	+5.785%
2025-07-23	12.1300	12.3500	12.080000	12.2700	+2.080%	798,592	+4.319%
2025-07-22	12.1400	12.1900	12.020000	12.0200	-0.249%	598,944	+6.489%
2025-07-21	12.1300	12.1400	12.015000	12.0500	+0.250%	1,152,785	+6.224%
2025-07-18	12.4400	12.4400	12.000000	12.0200	-3.376%	1,963,057	+6.489%
2025-07-17	12.3100	12.4500	12.270000	12.4400	+0.269%	690,862	+2.894%
2025-07-16	12.4100	12.4150	12.230000	12.4066	-0.508%	1,680,479	+3.171%
2025-07-15	12.4600	12.4750	12.270000	12.4700	+0.972%	370,750	+2.646%
2025-07-14	12.3900	12.4200	12.283500	12.3500	-1.042%	441,870	+3.644%
2025-07-11	12.5400	12.5700	12.410000	12.4800	-1.810%	724,131	+2.564%
2025-07-10	12.6500	12.7400	12.555000	12.7100	-1.549%	919,553	+0.708%
2025-07-09	13.0500	13.0784	12.910000	12.9100	-1.526%	468,897	-0.852%
2025-07-08	13.0500	13.1236	12.968600	13.1100	+0.691%	133,241	-2.365%
2025-07-07	13.1500	13.1500	12.930000	13.0200	-1.513%	493,481	-1.690%
2025-07-03	13.0600	13.2450	13.060000	13.2200	+1.536%	200,837	-3.177%
2025-07-02	13.1400	13.1400	12.930100	13.0200	-1.364%	341,928	-1.690%
2025-07-01	13.2600	13.2600	13.110000	13.2000	-0.452%	161,356	-3.030%
2025-06-30	12.9350	13.2900	12.930000	13.2600	+2.394%	326,823	-3.469%
2025-06-27	12.9300	13.0100	12.870000	12.9500	-0.077%	418,658	-1.158%
2025-06-26	12.9000	12.9950	12.820000	12.9600	+1.967%	374,339	-1.235%
2025-06-25	12.9000	12.9100	12.690000	12.7100	-2.456%	980,848	+0.708%
2025-06-24	12.9800	13.1600	12.952200	13.0300	+1.243%	669,672	-1.765%
2025-06-23	12.7800	12.8700	12.670000	12.8700	+0.547%	836,846	-0.544%
2025-06-20	13.0500	13.0500	12.800000	12.8000	-2.365%	494,396	0.000%
2025-06-18	13.2000	13.2000	13.060000	13.1100	-0.304%	736,755	-2.365%
2025-06-17	13.2200	13.2550	13.060000	13.1500	-0.830%	1,472,097	-2.662%
2025-06-16	12.9600	13.2779	12.960000	13.2600	+2.791%	655,742	-3.469%
2025-06-13	12.8500	12.9300	12.790000	12.9000	-0.998%	330,891	-0.775%
2025-06-12	12.9900	13.0550	12.925000	13.0300	-0.230%	591,889	-1.765%
2025-06-11	12.8700	13.1550	12.800000	13.0600	+0.849%	1,111,974	-1.991%
2025-06-10	12.9200	13.0499	12.870000	12.9500	+1.410%	546,869	-1.158%
2025-06-09	12.6500	12.8000	12.500000	12.7700	+0.235%	2,280,130	+0.235%
2025-06-06	12.8900	12.9000	12.660000	12.7400	-1.240%	1,669,630	+0.471%
2025-06-05	13.0300	13.0600	12.870000	12.9000	0.000%	132,754	-0.775%
2025-06-04	13.0400	13.1100	12.860000	12.9000	-0.769%	109,965	-0.775%
2025-06-03	12.7200	13.0000	12.630000	13.0000	+2.524%	504,123	-1.538%
2025-06-02	12.7250	12.7300	12.530000	12.6800	+1.116%	140,593	+0.946%
2025-05-30	12.6600	12.6600	12.410000	12.5400	-1.182%	154,393	+2.073%
2025-05-29	12.7300	12.7800	12.656000	12.6900	-0.157%	213,855	+0.867%
2025-05-28	12.6400	12.7400	12.585000	12.7100	-0.858%	145,097	+0.708%
2025-05-27	12.6600	12.8300	12.660000	12.8200	+3.304%	157,209	-0.156%
2025-05-23	12.0100	12.4200	11.980000	12.4100	+0.081%	308,652	+3.143%
2025-05-22	12.4200	12.7200	12.350000	12.4000	+0.162%	349,743	+3.226%
2025-05-21	12.5600	12.5800	12.325000	12.3800	-1.824%	190,626	+3.393%
2025-05-20	12.5200	12.6300	12.440000	12.6100	+0.159%	372,924	+1.507%
2025-05-19	12.4200	12.6600	12.410000	12.5900	+0.881%	178,772	+1.668%
2025-05-16	12.2800	12.4950	12.260000	12.4800	+0.971%	160,178	+2.564%
2025-05-15	12.5100	12.5200	12.255000	12.3600	-0.242%	254,637	+3.560%
2025-05-14	12.5150	12.5303	12.375000	12.3900	-0.642%	298,769	+3.309%
2025-05-13	12.3000	12.5000	12.280000	12.4700	+3.485%	579,582	+2.646%
2025-05-12	12.1100	12.1480	11.950000	12.0500	-0.413%	319,256	+6.224%
2025-05-09	12.1800	12.1900	12.050000	12.1000	-1.305%	332,636	+5.785%
2025-05-08	11.9600	12.3400	11.960000	12.2600	+5.417%	867,435	+4.405%
2025-05-07	11.7100	11.7100	11.565000	11.6300	-0.937%	193,126	+10.060%
2025-05-06	11.8400	11.8400	11.730000	11.7400	-0.761%	132,380	+9.029%
2025-05-05	12.1000	12.1000	11.790000	11.8300	-1.581%	452,843	+8.199%
2025-05-02	12.0500	12.0700	11.950000	12.0200	+1.178%	305,923	+6.489%
2025-05-01	12.0000	12.0072	11.857200	11.8800	-0.917%	564,423	+7.744%
2025-04-30	12.0100	12.0100	11.830100	11.9900	-0.909%	237,210	+6.756%
2025-04-29	12.1100	12.2400	12.076100	12.1000	+0.249%	436,152	+5.785%
2025-04-28	12.0100	12.1700	12.010000	12.0700	+0.667%	375,433	+6.048%
2025-04-25	11.9400	12.0100	11.860500	11.9900	+0.841%	555,355	+6.756%
2025-04-24	11.7000	11.9400	11.575000	11.8900	+3.481%	659,517	+7.653%
2025-04-23	11.5700	11.6800	11.440000	11.4900	+1.412%	176,576	+11.401%
2025-04-22	11.0100	11.3500	11.010000	11.3300	+3.432%	255,506	+12.974%
2025-04-21	10.9700	11.0150	10.850000	10.9541	+0.129%	476,533	+16.851%
2025-04-17	10.8200	11.0100	10.770200	10.9400	+1.484%	188,452	+17.002%
2025-04-16	10.6850	10.8750	10.685000	10.7800	+0.093%	77,999	+18.738%
2025-04-15	10.7900	10.8350	10.700000	10.7700	-0.370%	200,179	+18.849%
2025-04-14	10.7900	10.8750	10.710000	10.8100	+1.217%	511,730	+18.409%
2025-04-11	10.3900	10.6800	10.339900	10.6800	+3.089%	1,081,866	+19.850%
2025-04-10	10.3800	10.4700	10.152800	10.3600	-2.172%	170,229	+23.552%
2025-04-09	9.8200	10.6600	9.810000	10.5900	+6.754%	185,851	+20.869%
2025-04-08	10.4300	10.4300	9.880000	9.9200	-2.745%	170,709	+29.032%
2025-04-07	10.1200	10.6380	9.973600	10.2000	-2.017%	178,351	+25.490%
2025-04-04	10.7100	10.7497	10.410000	10.4100	-8.120%	511,791	+22.959%
2025-04-03	11.2300	11.3800	11.220000	11.3300	+3.094%	1,243,629	+12.974%
2025-04-02	11.0400	11.0400	10.820000	10.9900	+0.091%	57,573	+16.470%
2025-04-01	10.8300	11.0000	10.770000	10.9800	+1.950%	147,350	+16.576%
2025-03-31	10.8400	10.8500	10.720000	10.7700	-1.554%	194,485	+18.849%
2025-03-28	11.0400	11.0400	10.870000	10.9400	-1.619%	612,147	+17.002%
2025-03-27	11.0400	11.2100	11.014900	11.1200	+0.633%	115,690	+15.108%
2025-03-26	11.1200	11.1450	11.021000	11.0500	-0.271%	69,155	+15.837%
2025-03-25	11.0400	11.2580	11.040000	11.0800	+1.651%	298,776	+15.523%
2025-03-24	10.9600	11.0500	10.880000	10.9000	-1.268%	107,709	+17.431%
2025-03-21	10.9800	11.0898	10.960000	11.0400	-0.541%	430,703	+15.942%
2025-03-20	11.1000	11.2500	11.100000	11.1000	-0.981%	416,386	+15.315%
2025-03-19	11.0800	11.3000	11.070000	11.2100	+1.909%	318,142	+14.184%
2025-03-18	11.0100	11.0700	10.940000	11.0000	0.000%	153,886	+16.364%
2025-03-17	10.7300	11.0700	10.725000	11.0000	+2.708%	609,998	+16.364%
2025-03-14	10.3900	10.7500	10.390000	10.7100	+4.795%	660,882	+19.514%
2025-03-13	10.0900	10.2550	10.060000	10.2200	+0.789%	85,025	+25.245%
2025-03-12	10.0878	10.1700	10.060000	10.1400	+0.695%	725,921	+26.233%
2025-03-11	10.0700	10.1000	9.923000	10.0700	+0.199%	166,960	+27.110%
2025-03-10	10.2400	10.3100	10.030000	10.0500	-3.272%	245,757	+27.363%
2025-03-07	10.2000	10.4000	10.200000	10.3900	+2.063%	283,768	+23.195%
2025-03-06	10.1800	10.2900	10.110700	10.1800	+0.494%	53,730	+25.737%
2025-03-05	9.8900	10.1600	9.830000	10.1300	+2.530%	300,790	+26.357%
2025-03-04	9.8900	9.9800	9.710000	9.8800	-0.504%	247,275	+29.555%
2025-03-03	10.0200	10.1400	9.875000	9.9300	-0.301%	200,247	+28.902%
2025-02-28	10.1500	10.1958	9.860000	9.9600	-2.353%	233,304	+28.514%
2025-02-27	10.2200	10.2956	10.190000	10.2000	+0.295%	100,419	+25.490%
2025-02-26	10.3300	10.3500	10.170000	10.1700	-3.051%	140,658	+25.860%
2025-02-25	10.4400	10.5100	10.389900	10.4900	+0.672%	123,380	+22.021%
2025-02-24	10.7300	10.7800	10.420000	10.4200	-3.250%	220,939	+22.841%
2025-02-21	10.8900	10.9457	10.710000	10.7700	-1.644%	130,374	+18.849%
2025-02-20	10.9500	11.0000	10.890000	10.9500	+0.551%	124,825	+16.895%
2025-02-19	11.0500	11.0698	10.883500	10.8900	-2.419%	154,329	+17.539%
2025-02-18	11.1600	11.2700	11.110000	11.1600	+0.631%	278,898	+14.695%