Dark

ICLN
iShares Global Clean Energy ETF
stock NASDAQ ETF

At Close

Sep 21, 2026 3:59:56 PM EDT

17.80USD+1.338%(+0.24)6,805,656

17.79Bid 18.26Ask 0.47Spread

Pre-market

Sep 18, 2026 8:30:30 AM EDT

17.79USD+1.310%(+0.23)0

After-hours

Sep 21, 2026 4:20:30 PM EDT

17.79USD-0.028%(-0.01)494

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	17.6500	17.8300	17.5100	17.8000	+1.367%	6,805,656	0.000%
2026-09-18	17.8100	17.8350	17.4250	17.5600	-0.959%	5,306,866	+1.367%
2026-09-17	17.6100	17.8400	17.5850	17.7300	+2.367%	3,655,503	+0.395%
2026-09-16	17.6100	17.6500	17.1850	17.3200	-0.688%	6,064,765	+2.771%
2026-09-15	17.5500	17.6400	17.4100	17.4400	-0.683%	5,175,866	+2.064%
2026-09-14	17.4200	17.7000	17.3650	17.5600	-2.009%	5,726,203	+1.367%
2026-09-11	17.9900	18.0951	17.8600	17.9200	+0.561%	7,006,531	-0.670%
2026-09-10	17.6900	17.9899	17.6101	17.8200	-1.055%	7,178,629	-0.112%
2026-09-09	18.2900	18.4500	17.9816	18.0100	-1.638%	11,973,345	-1.166%
2026-09-08	18.0600	18.4400	18.0400	18.3100	+3.039%	11,177,726	-2.785%
2026-09-04	17.6100	17.7900	17.6100	17.7700	+0.794%	6,100,440	+0.169%
2026-09-03	17.4200	17.6563	17.3250	17.6300	+1.497%	7,577,517	+0.964%
2026-09-02	17.2000	17.4000	17.1500	17.3700	+0.754%	5,941,005	+2.476%
2026-09-01	17.2200	17.3050	17.1150	17.2400	-0.347%	16,268,016	+3.248%
2026-08-31	17.4750	17.4750	17.2600	17.3000	-1.030%	5,091,907	+2.890%
2026-08-28	17.7850	17.8300	17.3901	17.4800	-1.963%	6,199,334	+1.831%
2026-08-27	17.8700	17.9300	17.7050	17.8300	+0.848%	6,697,013	-0.168%
2026-08-26	17.6500	17.8500	17.5601	17.6800	+0.170%	6,020,818	+0.679%
2026-08-25	17.7290	17.7290	17.5200	17.6500	+1.262%	6,092,815	+0.850%
2026-08-24	17.4950	17.5150	17.2950	17.4300	-0.910%	6,386,158	+2.123%
2026-08-21	17.6800	17.7800	17.5400	17.5900	-0.227%	8,752,033	+1.194%
2026-08-20	17.7950	17.9000	17.5400	17.6300	-1.122%	4,469,099	+0.964%
2026-08-19	17.8400	17.8800	17.6150	17.8300	+0.507%	6,031,283	-0.168%
2026-08-18	17.9200	17.9600	17.6650	17.7400	-2.043%	4,861,667	+0.338%
2026-08-17	18.3600	18.3600	18.0550	18.1100	-0.549%	4,464,483	-1.712%
2026-08-14	18.2500	18.4501	18.1500	18.2100	-0.817%	4,726,488	-2.252%
2026-08-13	18.3000	18.5200	18.2600	18.3600	-0.272%	5,359,536	-3.050%
2026-08-12	18.6750	18.7850	18.1300	18.4100	+1.154%	5,321,042	-3.313%
2026-08-11	18.3000	18.4500	18.1600	18.2000	+0.664%	4,793,437	-2.198%
2026-08-10	18.3100	18.3250	18.0400	18.0800	-1.202%	10,893,953	-1.549%
2026-08-07	18.4700	18.6200	18.0750	18.3000	+0.993%	9,223,651	-2.732%
2026-08-06	18.0500	18.4450	17.9000	18.1200	+0.110%	4,710,221	-1.766%
2026-08-05	18.2900	18.3600	18.0150	18.1000	-1.844%	8,517,056	-1.657%
2026-08-04	18.2000	18.5900	18.0900	18.4400	+2.501%	12,690,005	-3.471%
2026-08-03	17.5200	18.0800	17.4300	17.9900	+2.507%	13,965,776	-1.056%
2026-07-31	18.0400	18.1000	17.4950	17.5500	-0.679%	8,027,153	+1.425%
2026-07-30	17.3550	17.7400	17.3300	17.6700	+4.742%	13,260,243	+0.736%
2026-07-29	17.3200	17.3650	16.7700	16.8700	-1.919%	6,279,870	+5.513%
2026-07-28	17.4700	17.5000	17.0550	17.2000	-3.425%	7,528,512	+3.488%
2026-07-27	17.8600	17.9350	17.5207	17.8100	+0.169%	4,310,938	-0.056%
2026-07-24	18.2500	18.3300	17.7300	17.7800	-3.212%	4,608,528	+0.112%
2026-07-23	18.4200	18.6000	18.2350	18.3700	-0.917%	5,578,791	-3.103%
2026-07-22	18.5100	18.7301	18.4500	18.5400	+0.108%	4,373,853	-3.991%
2026-07-21	18.3200	18.6199	18.2600	18.5200	+2.095%	3,444,883	-3.888%
2026-07-20	18.5300	18.6000	18.1150	18.1400	-1.252%	4,128,128	-1.874%
2026-07-17	18.1700	18.6150	17.9500	18.3700	+0.109%	4,327,594	-3.103%
2026-07-16	18.7600	18.8100	18.2600	18.3500	-3.826%	3,924,657	-2.997%
2026-07-15	19.2500	19.4200	18.6901	19.0800	+0.052%	3,390,942	-6.709%
2026-07-14	19.0300	19.2500	18.9400	19.0700	+2.389%	3,650,710	-6.660%
2026-07-13	18.9350	19.0200	18.5500	18.6250	-3.247%	3,511,678	-4.430%
2026-07-10	19.3900	19.3900	19.0500	19.2500	-0.414%	5,079,098	-7.532%
2026-07-09	19.5350	19.5650	19.2550	19.3300	+1.470%	2,367,964	-7.915%
2026-07-08	19.0300	19.2400	18.7050	19.0500	-1.449%	5,024,428	-6.562%
2026-07-07	19.7800	19.8700	19.1850	19.3300	-3.926%	4,170,528	-7.915%
2026-07-06	19.8100	20.2900	19.7100	20.1200	+2.288%	3,271,163	-11.531%
2026-07-02	20.3000	20.6200	19.3700	19.6700	-2.527%	4,389,623	-9.507%
2026-07-01	20.3000	20.7350	20.1600	20.1800	-1.513%	6,278,798	-11.794%
2026-06-30	20.2400	20.6050	20.1600	20.4900	+3.068%	6,833,477	-13.128%
2026-06-29	19.8880	19.9600	19.4350	19.8800	+1.949%	7,938,020	-10.463%
2026-06-26	19.9850	20.0300	19.4300	19.5000	-3.894%	9,062,055	-8.718%
2026-06-25	20.8300	20.8700	20.0200	20.2900	-0.928%	6,705,275	-12.272%
2026-06-24	20.6000	20.8600	20.2340	20.4800	-0.919%	2,808,893	-13.086%
2026-06-23	20.6100	21.0700	20.5700	20.6700	-4.438%	3,539,707	-13.885%
2026-06-22	21.4050	21.7500	21.3400	21.6300	+2.512%	3,142,766	-17.707%
2026-06-18	20.7400	21.1300	20.4400	21.1000	+3.027%	6,530,300	-15.640%
2026-06-17	20.7500	21.0850	20.4650	20.4800	-1.633%	3,474,574	-13.086%
2026-06-16	20.9400	21.3500	20.7950	20.8200	-0.999%	6,452,563	-14.505%
2026-06-15	21.2600	21.3400	20.8500	21.0300	+0.526%	6,045,730	-15.359%
2026-06-12	20.8150	21.2050	20.7320	20.9200	+0.868%	3,467,586	-14.914%
2026-06-11	20.0500	20.7850	20.0250	20.7400	+4.431%	4,162,779	-14.176%
2026-06-10	20.3300	20.5450	19.8450	19.8600	-3.732%	7,509,406	-10.373%
2026-06-09	21.3500	21.4400	19.9900	20.6300	-1.762%	6,861,758	-13.718%
2026-06-08	21.5650	21.6295	20.9450	21.0000	-1.501%	5,292,774	-15.238%
2026-06-05	22.5800	22.5800	21.1500	21.3200	-7.706%	8,845,968	-16.510%
2026-06-04	22.7400	23.2600	22.5814	23.1000	+0.043%	3,926,300	-22.944%
2026-06-03	23.5000	23.5350	22.9900	23.0900	-2.779%	4,662,409	-22.910%
2026-06-02	22.9150	23.7500	22.8700	23.7500	+3.082%	5,993,520	-25.053%
2026-06-01	23.3800	23.3800	22.6600	23.0400	-2.249%	5,708,373	-22.743%
2026-05-29	23.5200	23.7800	23.1900	23.5700	+0.726%	8,429,752	-24.480%
2026-05-28	23.0800	23.6500	23.0300	23.4000	+1.080%	9,825,588	-23.932%
2026-05-27	22.9900	23.3150	22.6650	23.1500	+0.959%	5,558,401	-23.110%
2026-05-26	22.9000	23.1900	22.7000	22.9300	+2.320%	4,093,489	-22.372%
2026-05-22	22.3100	22.5050	22.1050	22.4100	+1.037%	5,514,829	-20.571%
2026-05-21	21.3700	22.4050	21.3200	22.1800	+3.067%	6,412,471	-19.748%
2026-05-20	21.0900	21.7200	20.8900	21.5200	+2.525%	7,824,905	-17.286%
2026-05-19	21.0300	21.2100	20.5200	20.9900	-1.594%	5,031,857	-15.198%
2026-05-18	21.9400	21.9600	21.0350	21.3300	-2.111%	7,459,775	-16.549%
2026-05-15	21.4600	22.0200	21.2200	21.7900	-1.536%	5,664,841	-18.311%
2026-05-14	21.7600	22.1700	21.3501	22.1300	+1.143%	6,017,533	-19.566%
2026-05-13	21.8400	22.1000	21.4350	21.8800	+2.339%	8,182,156	-18.647%
2026-05-12	21.5900	21.6100	21.0250	21.3800	-1.611%	8,198,059	-16.745%
2026-05-11	21.3000	22.0600	21.2700	21.7300	+2.694%	9,835,522	-18.086%
2026-05-08	21.0800	21.2950	20.8301	21.1600	+2.173%	5,085,303	-15.879%
2026-05-07	21.3700	21.3800	20.6100	20.7100	-2.861%	8,866,999	-14.051%
2026-05-06	21.3700	21.5000	21.0650	21.3200	+0.141%	8,927,665	-16.510%
2026-05-05	21.0000	21.3300	20.9200	21.2900	+2.553%	8,793,273	-16.393%
2026-05-04	20.9750	21.0900	20.4450	20.7600	-0.907%	7,781,880	-14.258%
2026-05-01	20.8200	21.0600	20.6500	20.9500	+0.867%	7,454,441	-15.036%
2026-04-30	20.6000	20.7800	20.2100	20.7700	+2.164%	6,527,803	-14.299%
2026-04-29	20.4200	20.4900	20.0250	20.3300	+2.470%	7,807,907	-12.445%
2026-04-28	19.9700	20.1200	19.6650	19.8400	-1.685%	8,219,424	-10.282%
2026-04-27	20.1600	20.2400	19.9200	20.1800	+0.950%	6,917,988	-11.794%
2026-04-24	20.2400	20.2400	19.8650	19.9900	-0.745%	5,947,270	-10.955%
2026-04-23	19.9300	20.2500	19.8500	20.1400	+1.461%	4,912,505	-11.619%
2026-04-22	19.7800	20.0350	19.7401	19.8500	+2.320%	5,811,694	-10.327%
2026-04-21	19.6700	19.8900	19.3700	19.4000	-1.272%	5,993,210	-8.247%
2026-04-20	19.3600	19.6650	19.2400	19.6500	+1.289%	6,216,358	-9.415%
2026-04-17	19.5850	19.6800	19.2800	19.4000	+0.258%	7,503,891	-8.247%
2026-04-16	19.5500	19.5800	19.1400	19.3500	-0.922%	5,889,242	-8.010%
2026-04-15	19.8600	19.9400	19.4800	19.5300	-1.014%	9,396,649	-8.858%
2026-04-14	19.4300	19.7400	19.3550	19.7300	+4.006%	6,600,536	-9.782%
2026-04-13	18.8800	19.0050	18.8250	18.9700	+0.264%	9,273,002	-6.168%
2026-04-10	18.7800	19.0600	18.7150	18.9200	+1.502%	4,450,222	-5.920%
2026-04-09	18.4600	18.8450	18.4500	18.6400	+0.648%	2,136,341	-4.506%
2026-04-08	18.5200	18.6900	18.3799	18.5200	+3.754%	4,451,575	-3.888%
2026-04-07	17.8350	17.8700	17.5000	17.8500	-0.224%	6,754,348	-0.280%
2026-04-06	18.0750	18.1600	17.8000	17.8900	-0.886%	5,603,448	-0.503%
2026-04-02	17.8100	18.3400	17.8050	18.0500	-1.096%	7,989,991	-1.385%
2026-04-01	18.2700	18.4700	18.1700	18.2500	-0.219%	5,401,967	-2.466%
2026-03-31	17.6500	18.2900	17.6015	18.2900	+4.455%	7,557,494	-2.679%
2026-03-30	18.0500	18.0500	17.3801	17.5100	-1.905%	7,429,453	+1.656%
2026-03-27	17.9100	18.1200	17.7600	17.8500	-0.998%	10,805,388	-0.280%
2026-03-26	18.4400	18.5650	18.0000	18.0300	-4.147%	5,430,381	-1.276%
2026-03-25	18.5600	18.8900	18.5600	18.8100	+2.731%	3,760,726	-5.369%
2026-03-24	17.9300	18.4150	17.9200	18.3100	+0.715%	1,714,815	-2.785%
2026-03-23	18.3000	18.5751	18.0050	18.1800	+0.664%	3,975,303	-2.090%
2026-03-20	18.7200	18.8300	17.9600	18.0600	-3.680%	6,749,025	-1.440%
2026-03-19	18.0850	18.7800	17.9800	18.7500	+2.069%	6,818,791	-5.067%
2026-03-18	18.6700	18.7300	18.3600	18.3700	-2.079%	3,455,332	-3.103%
2026-03-17	18.5900	18.7700	18.5450	18.7600	+1.296%	2,871,067	-5.117%
2026-03-16	18.5550	18.7400	18.3750	18.5200	+0.762%	4,971,403	-3.888%
2026-03-13	18.5500	18.8100	18.3200	18.3800	-0.054%	3,650,925	-3.156%
2026-03-12	18.5000	18.6092	18.2850	18.3900	-0.648%	3,788,776	-3.208%
2026-03-11	18.3700	18.7350	18.3600	18.5100	+1.425%	5,376,544	-3.836%
2026-03-10	18.0900	18.5272	18.0900	18.2500	+1.615%	9,196,680	-2.466%
2026-03-09	17.3380	18.0650	17.3050	17.9600	+3.041%	4,036,466	-0.891%
2026-03-06	17.5300	17.7300	17.3800	17.4300	-2.024%	3,881,518	+2.123%
2026-03-05	17.9250	18.0850	17.5300	17.7900	-1.658%	4,089,610	+0.056%
2026-03-04	17.8200	18.1681	17.7800	18.0900	+2.088%	3,232,391	-1.603%
2026-03-03	17.6200	17.8300	17.3350	17.7200	-3.328%	3,221,003	+0.451%
2026-03-02	17.8600	18.3850	17.7200	18.3300	+0.604%	6,309,053	-2.891%
2026-02-27	18.5000	18.5400	17.9900	18.2200	-2.410%	7,549,758	-2.305%
2026-02-26	18.9000	18.9200	18.3800	18.6700	-2.200%	7,278,527	-4.660%
2026-02-25	19.1500	19.3100	19.0650	19.0900	-0.521%	3,934,257	-6.757%
2026-02-24	18.9700	19.3800	18.7500	19.1900	+1.106%	6,780,101	-7.243%
2026-02-23	18.8000	19.0050	18.6800	18.9800	+0.370%	2,348,310	-6.217%
2026-02-20	18.7000	19.0387	18.6145	18.9100	+0.532%	2,913,504	-5.870%
2026-02-19	18.8500	18.9750	18.7000	18.8100	-1.156%	3,954,200	-5.369%
2026-02-18	18.8550	19.1050	18.7500	19.0300	+1.602%	7,145,485	-6.463%
2026-02-17	18.4300	18.8100	18.3300	18.7300	+1.683%	2,823,991	-4.965%
2026-02-13	18.1900	18.5465	17.9900	18.4200	+0.218%	2,700,007	-3.366%
2026-02-12	19.0700	19.0700	18.3000	18.3800	-3.466%	2,824,382	-3.156%
2026-02-11	19.0900	19.2050	18.4550	19.0400	+1.008%	5,623,142	-6.513%
2026-02-10	18.9350	19.1000	18.6500	18.8500	-0.998%	7,046,196	-5.570%
2026-02-09	18.7600	19.0550	18.6350	19.0400	+2.311%	3,178,037	-6.513%
2026-02-06	18.5500	18.7700	18.3200	18.6100	+2.761%	3,769,094	-4.352%
2026-02-05	18.3650	18.5200	18.0700	18.1100	-3.362%	5,093,927	-1.712%
2026-02-04	19.2250	19.3450	18.3000	18.7400	-0.107%	6,282,994	-5.016%
2026-02-03	18.4500	18.9300	18.0000	18.7600	+2.907%	7,021,769	-5.117%
2026-02-02	18.0600	18.3300	17.9000	18.2300	+0.441%	3,880,906	-2.359%
2026-01-30	18.4400	18.6400	18.0184	18.1500	-1.945%	4,411,774	-1.928%
2026-01-29	19.0000	19.0000	18.1200	18.5100	-2.733%	8,557,575	-3.836%
2026-01-28	18.8100	19.0950	18.7650	19.0300	+2.422%	9,065,461	-6.463%
2026-01-27	18.3400	18.6250	18.2250	18.5800	+2.088%	4,693,689	-4.198%
2026-01-26	18.2100	18.4300	18.0800	18.2000	-0.383%	7,202,317	-2.198%
2026-01-23	18.1900	18.3900	18.0300	18.2700	+0.883%	6,116,022	-2.573%
2026-01-22	18.0100	18.2198	17.9335	18.1100	+2.086%	5,355,716	-1.712%
2026-01-21	17.5900	17.7400	17.3700	17.7400	+1.198%	4,940,021	+0.338%
2026-01-20	17.4300	17.6150	17.2600	17.5300	-0.960%	5,582,358	+1.540%
2026-01-16	17.6100	17.7863	17.4900	17.7000	+1.085%	5,087,358	+0.565%
2026-01-15	17.4600	17.6750	17.3800	17.5100	+0.864%	4,713,768	+1.656%
2026-01-14	17.5300	17.5500	17.2950	17.3600	-1.083%	3,580,532	+2.535%
2026-01-13	17.5300	17.6750	17.4250	17.5500	-0.057%	2,825,890	+1.425%
2026-01-12	17.1850	17.5900	17.1500	17.5600	+1.386%	4,707,746	+1.367%
2026-01-09	17.1500	17.3400	17.1100	17.3200	+1.168%	3,731,275	+2.771%
2026-01-08	17.0400	17.3200	17.0400	17.1200	+0.824%	8,330,628	+3.972%
2026-01-07	17.1400	17.1797	16.9350	16.9800	-1.279%	3,786,826	+4.829%
2026-01-06	17.2200	17.3150	17.0250	17.2000	+0.409%	3,803,676	+3.488%
2026-01-05	17.1750	17.2500	16.9101	17.1300	+0.175%	5,372,959	+3.911%
2026-01-02	16.7000	17.1200	16.6300	17.1000	+4.078%	6,494,429	+4.094%
2025-12-31	16.4500	16.4900	16.3500	16.4300	-0.122%	6,694,411	+8.338%
2025-12-30	16.6100	16.6100	16.4300	16.4500	-0.424%	1,470,235	+8.207%
2025-12-29	16.4800	16.6450	16.4150	16.5200	-0.602%	1,836,212	+7.748%
2025-12-26	16.5900	16.6500	16.5200	16.6200	+0.241%	1,090,983	+7.100%
2025-12-24	16.5400	16.6100	16.4900	16.5800	+0.242%	2,111,465	+7.358%
2025-12-23	16.6000	16.6300	16.4350	16.5400	-0.661%	1,475,629	+7.618%
2025-12-22	16.4300	16.6800	16.3650	16.6500	+1.277%	2,139,680	+6.907%
2025-12-19	16.2890	16.5100	16.2700	16.4400	+1.607%	2,190,696	+8.273%
2025-12-18	16.1600	16.3500	16.1250	16.1800	+1.125%	3,511,416	+10.012%
2025-12-17	16.3000	16.3950	15.9400	16.0000	-1.780%	2,287,195	+11.250%
2025-12-16	16.3300	16.4250	16.1899	16.2900	-1.749%	1,349,963	+9.269%
2025-12-15	16.7200	16.7500	16.5400	16.5800	-0.120%	1,546,380	+7.358%
2025-12-12	17.0600	17.0700	16.4900	16.6000	-2.582%	1,957,730	+7.229%
2025-12-11	16.6550	17.0500	16.5350	17.0400	+1.792%	3,209,394	+4.460%
2025-12-10	16.6000	16.8590	16.4850	16.7400	+0.360%	1,339,317	+6.332%
2025-12-09	16.6350	17.5000	16.6100	16.6800	-0.120%	1,500,775	+6.715%
2025-12-08	16.9000	16.9600	16.5618	16.7000	-1.008%	1,487,792	+6.587%
2025-12-05	16.9650	17.0700	16.4100	16.8700	-0.589%	1,845,618	+5.513%
2025-12-04	16.6200	16.9950	16.6050	16.9700	+1.983%	1,957,077	+4.891%
2025-12-03	16.6700	16.7170	16.5250	16.6400	-0.478%	1,231,288	+6.971%
2025-12-02	16.7500	16.8400	16.6400	16.7200	+1.027%	1,351,391	+6.459%
2025-12-01	16.8000	16.8500	16.5150	16.5500	-2.590%	1,900,936	+7.553%
2025-11-28	16.8400	17.0200	16.7800	16.9900	+1.131%	4,845,424	+4.768%
2025-11-26	16.6000	16.8500	16.4950	16.8000	+2.252%	3,118,783	+5.952%
2025-11-25	16.2700	16.9500	16.0243	16.4300	+0.859%	4,258,338	+8.338%
2025-11-24	16.0700	16.3050	16.0560	16.2900	+1.369%	1,483,340	+9.269%
2025-11-21	16.0300	16.1050	15.6250	16.0700	-0.062%	4,383,276	+10.765%
2025-11-20	16.8700	16.9500	16.0500	16.0800	-2.899%	3,981,779	+10.697%
2025-11-19	16.5200	16.8100	16.5200	16.5600	-0.241%	1,530,595	+7.488%
2025-11-18	16.5450	16.7950	16.5100	16.6000	-1.190%	10,758,953	+7.229%
2025-11-17	16.9100	17.0837	16.6900	16.8000	-1.293%	7,101,623	+5.952%
2025-11-14	16.5100	17.1850	16.4600	17.0200	+0.889%	2,597,514	+4.583%
2025-11-13	17.5400	17.5400	16.7200	16.8700	-4.473%	5,231,880	+5.513%
2025-11-12	17.8750	17.8800	17.4850	17.6600	-0.563%	2,642,487	+0.793%
2025-11-11	18.0300	18.0300	17.6400	17.7600	-1.388%	1,579,447	+0.225%
2025-11-10	18.0400	18.1100	17.8150	18.0100	+1.982%	7,738,668	-1.166%
2025-11-07	17.5900	17.6900	17.1900	17.6600	-0.619%	4,766,989	+0.793%
2025-11-06	18.0800	18.1000	17.7000	17.7700	-1.823%	3,075,629	+0.169%
2025-11-05	17.4800	18.2000	17.4700	18.1000	+5.416%	5,201,407	-1.657%
2025-11-04	17.2600	17.4750	17.1450	17.1700	-2.443%	2,801,516	+3.669%
2025-11-03	17.4500	17.7150	17.4250	17.6000	+1.734%	6,401,711	+1.136%
2025-10-31	17.1200	17.3250	17.0550	17.3000	+1.585%	4,075,065	+2.890%
2025-10-30	17.1900	17.2250	17.0150	17.0300	-1.674%	1,672,237	+4.521%
2025-10-29	17.1800	17.5750	17.1500	17.3200	+2.546%	5,779,816	+2.771%
2025-10-28	16.8700	17.0050	16.8200	16.8900	+0.836%	4,450,491	+5.388%
2025-10-27	16.7900	16.8100	16.5850	16.7500	+0.299%	1,604,947	+6.269%
2025-10-24	16.6900	16.7600	16.5850	16.7000	+2.203%	4,118,266	+6.587%
2025-10-23	16.0900	16.4100	16.0900	16.3400	+1.365%	2,518,729	+8.935%
2025-10-22	16.2300	16.3050	15.8844	16.1200	-1.346%	3,371,545	+10.422%
2025-10-21	16.5800	16.6100	16.2650	16.3400	-1.566%	4,318,381	+8.935%
2025-10-20	16.7400	16.7900	16.5700	16.6000	+0.423%	3,598,217	+7.229%
2025-10-17	16.6000	16.6700	16.4800	16.5300	-1.549%	3,962,015	+7.683%
2025-10-16	16.9700	17.1000	16.7350	16.7900	-0.474%	6,215,382	+6.015%
2025-10-15	16.7250	16.9450	16.6300	16.8700	+2.741%	4,651,907	+5.513%
2025-10-14	16.2200	16.5600	16.0400	16.4200	+0.305%	3,088,653	+8.404%
2025-10-13	16.2000	16.5000	16.1600	16.3700	+3.739%	3,905,086	+8.735%
2025-10-10	16.1500	16.2499	15.7301	15.7800	-2.230%	2,850,294	+12.801%
2025-10-09	16.0900	16.2700	16.0469	16.1400	+0.812%	3,002,055	+10.285%
2025-10-08	15.9700	16.0900	15.9200	16.0100	+0.755%	1,502,554	+11.181%
2025-10-07	16.1300	16.1300	15.8600	15.8900	-1.182%	2,775,392	+12.020%
2025-10-06	16.1300	16.2200	16.0250	16.0800	+0.626%	2,840,307	+10.697%
2025-10-03	15.9000	16.1400	15.8600	15.9800	+0.566%	2,580,101	+11.389%
2025-10-02	15.8900	15.9400	15.7850	15.8900	+0.063%	2,728,723	+12.020%
2025-10-01	15.5400	15.9250	15.5400	15.8800	+2.584%	4,314,162	+12.091%
2025-09-30	15.3800	15.5200	15.2200	15.4800	+0.454%	4,456,364	+14.987%
2025-09-29	15.3200	15.4500	15.3100	15.4100	+1.315%	2,713,972	+15.509%
2025-09-26	15.1300	15.2359	15.0606	15.2100	+0.330%	2,705,424	+17.028%
2025-09-25	15.0300	15.1700	14.9600	15.1600	+0.132%	2,125,253	+17.414%
2025-09-24	15.1200	15.2353	15.0700	15.1400	-0.329%	3,094,736	+17.569%
2025-09-23	15.3700	15.4000	15.1500	15.1900	-1.107%	3,874,639	+17.182%
2025-09-22	15.1100	15.3800	15.0700	15.3600	+1.252%	3,035,915	+15.885%
2025-09-19	15.0700	15.1900	15.0700	15.1700	+0.864%	4,020,705	+17.337%
2025-09-18	15.0350	15.1100	14.8750	15.0400	-0.133%	3,925,063	+18.351%
2025-09-17	14.9900	15.2401	14.9400	15.0600	+1.142%	4,649,808	+18.194%
2025-09-16	14.8800	14.9665	14.8300	14.8900	+0.540%	2,539,569	+19.543%
2025-09-15	14.7000	14.8500	14.6100	14.8100	+1.230%	2,014,600	+20.189%
2025-09-12	14.5700	14.6900	14.5600	14.6300	-0.408%	3,532,686	+21.668%
2025-09-11	14.5700	14.7951	14.5700	14.6900	+0.928%	3,599,432	+21.171%
2025-09-10	14.5050	14.6900	14.4900	14.5550	+1.147%	3,754,985	+22.295%
2025-09-09	14.5100	14.5400	14.3300	14.3900	-1.235%	1,494,851	+23.697%
2025-09-08	14.6900	14.7200	14.5100	14.5700	-0.749%	3,493,564	+22.169%
2025-09-05	14.6000	14.7400	14.0000	14.6800	+2.442%	4,361,920	+21.253%
2025-09-04	14.2400	14.5200	14.1800	14.3300	+0.915%	3,844,277	+24.215%
2025-09-03	14.1800	14.2883	13.6500	14.2000	+0.282%	4,976,888	+25.352%
2025-09-02	14.0700	14.2500	14.0000	14.1600	-1.598%	2,758,000	+25.706%
2025-08-29	14.4200	14.4800	14.3700	14.3900	-0.895%	2,635,414	+23.697%
2025-08-28	14.4200	14.5650	14.3850	14.5200	+1.255%	4,602,570	+22.590%
2025-08-27	14.4300	14.4300	14.3000	14.3400	-0.347%	1,605,518	+24.128%
2025-08-26	14.4300	14.5099	14.3600	14.3900	0.000%	4,188,659	+23.697%
2025-08-25	14.4900	14.5350	14.3900	14.3900	-1.909%	2,687,412	+23.697%
2025-08-22	14.2300	14.6800	14.2300	14.6700	+3.456%	3,665,599	+21.336%
2025-08-21	14.2500	14.2700	14.1400	14.1800	-1.459%	5,664,205	+25.529%
2025-08-20	14.3700	14.4500	14.2950	14.3900	+0.419%	1,897,421	+23.697%
2025-08-19	14.4500	14.4500	13.7900	14.3300	-1.104%	5,438,286	+24.215%
2025-08-18	14.2950	15.2200	14.2950	14.4900	+2.766%	5,585,670	+22.843%
2025-08-15	13.7200	14.2100	13.6850	14.1000	+3.221%	4,513,320	+26.241%
2025-08-14	13.6300	13.6650	13.5400	13.6600	-1.014%	4,122,056	+30.307%
2025-08-13	13.7300	13.8800	13.7150	13.8000	+0.218%	2,556,350	+28.986%
2025-08-12	13.6300	13.7800	13.5800	13.7700	+1.774%	4,591,071	+29.267%
2025-08-11	13.5500	13.6500	13.5050	13.5300	-1.169%	2,442,372	+31.559%
2025-08-08	13.7800	13.8400	13.6800	13.6900	-0.146%	2,493,370	+30.022%
2025-08-07	13.7100	13.7550	13.6500	13.7100	+0.809%	2,167,878	+29.832%
2025-08-06	13.5900	13.6600	13.5750	13.6000	+0.074%	2,030,360	+30.882%
2025-08-05	13.5900	13.6597	13.5600	13.5900	+0.147%	2,172,068	+30.979%
2025-08-04	13.5700	13.6200	13.5218	13.5700	+0.296%	2,071,731	+31.172%
2025-08-01	13.5600	13.6500	13.4650	13.5300	+0.895%	4,558,538	+31.559%
2025-07-31	13.4800	13.5150	13.3600	13.4100	-1.033%	3,843,066	+32.737%
2025-07-30	13.6100	13.6800	13.5100	13.5500	-1.311%	4,485,295	+31.365%
2025-07-29	13.7700	13.7800	13.7000	13.7300	-0.507%	2,687,998	+29.643%
2025-07-28	13.9250	13.9250	13.7135	13.8000	-1.217%	4,801,803	+28.986%
2025-07-25	13.9100	14.0000	13.8804	13.9700	+0.359%	2,406,549	+27.416%
2025-07-24	13.9100	13.9700	13.8950	13.9200	-0.143%	2,718,378	+27.874%
2025-07-23	13.9600	13.9600	13.8200	13.9400	-0.286%	3,460,625	+27.690%
2025-07-22	13.8500	14.0200	13.8300	13.9800	+1.747%	4,866,612	+27.325%
2025-07-21	13.6800	13.8200	13.6600	13.7400	+1.178%	1,876,091	+29.549%
2025-07-18	13.5700	13.6600	13.5700	13.5800	+1.042%	2,071,150	+31.075%
2025-07-17	13.3700	13.4800	13.3600	13.4400	-0.149%	2,674,244	+32.440%
2025-07-16	13.5000	13.5000	13.3812	13.4600	-0.296%	2,753,887	+32.244%
2025-07-15	13.5600	13.5900	13.4500	13.5000	+0.822%	3,067,371	+31.852%
2025-07-14	13.3900	13.4800	13.3400	13.3900	+0.150%	1,190,312	+32.935%
2025-07-11	13.4550	13.4800	13.3342	13.3700	-1.328%	2,249,192	+33.134%
2025-07-10	13.5200	13.5799	13.5000	13.5500	-0.368%	1,510,487	+31.365%
2025-07-09	13.4850	13.6450	13.4650	13.6000	+0.965%	2,524,934	+30.882%
2025-07-08	13.5100	13.5191	13.4200	13.4700	-0.810%	2,072,930	+32.146%
2025-07-07	13.7100	13.7100	13.5301	13.5800	-1.808%	4,583,363	+31.075%
2025-07-03	13.5500	13.8700	13.5500	13.8300	+2.978%	3,723,355	+28.706%
2025-07-02	13.3100	13.5273	13.2700	13.4300	+1.589%	3,992,384	+32.539%
2025-07-01	13.1200	13.3000	13.0129	13.2200	+0.839%	5,722,616	+34.644%
2025-06-30	12.9600	13.1400	12.9300	13.1100	+0.691%	3,510,329	+35.774%
2025-06-27	13.1200	13.1200	12.9300	13.0200	-0.686%	2,442,858	+36.713%
2025-06-26	13.0100	13.1500	13.0100	13.1100	+1.628%	2,219,396	+35.774%
2025-06-25	12.9100	12.9350	12.8300	12.9000	-0.463%	3,095,850	+37.984%
2025-06-24	12.8100	13.0051	12.7650	12.9600	+2.047%	2,830,865	+37.346%
2025-06-23	12.6100	12.7050	12.5500	12.7000	+0.554%	2,911,778	+40.157%
2025-06-20	12.7900	12.7900	12.6200	12.6300	-0.551%	2,828,573	+40.934%
2025-06-18	12.7300	12.8100	12.6752	12.7000	-0.236%	3,957,182	+40.157%
2025-06-17	12.7500	12.8100	12.6300	12.7300	-4.358%	5,184,970	+39.827%
2025-06-16	13.2900	13.3665	13.2100	13.3100	+0.075%	2,992,177	+33.734%
2025-06-13	13.1000	13.3550	13.0509	13.3000	+0.377%	7,837,012	+33.835%
2025-06-12	13.2100	13.2900	13.1901	13.2500	+0.076%	2,321,393	+34.340%
2025-06-11	13.2100	13.3300	13.1950	13.2400	+0.838%	4,522,754	+34.441%
2025-06-10	13.1500	13.1800	13.0800	13.1300	+1.312%	1,726,719	+35.567%
2025-06-09	12.9700	13.0300	12.9200	12.9600	+0.077%	1,040,360	+37.346%
2025-06-06	12.8900	12.9700	12.8741	12.9500	+0.778%	1,352,815	+37.452%
2025-06-05	12.8500	12.9000	12.7650	12.8500	+0.312%	2,662,240	+38.521%
2025-06-04	12.8600	12.8752	12.7801	12.8100	+0.078%	1,287,860	+38.954%
2025-06-03	12.5200	12.8100	12.4650	12.8000	+1.668%	2,596,787	+39.063%
2025-06-02	12.6900	12.7199	12.5500	12.5900	-0.631%	2,786,166	+41.382%
2025-05-30	12.6500	12.7500	12.6200	12.6700	+0.476%	1,912,321	+40.489%
2025-05-29	12.6300	12.6900	12.5900	12.6100	+0.398%	1,243,401	+41.158%
2025-05-28	12.5800	12.6100	12.5301	12.5600	-0.397%	1,847,371	+41.720%
2025-05-27	12.6300	12.6650	12.5800	12.6100	+0.478%	1,301,072	+41.158%
2025-05-23	12.3300	12.5850	12.3050	12.5500	+0.722%	4,105,445	+41.833%
2025-05-22	12.4800	12.5000	12.3300	12.4600	-2.504%	3,123,654	+42.857%
2025-05-21	12.8700	12.8800	12.7500	12.7800	-1.617%	1,636,618	+39.280%
2025-05-20	12.9400	13.0600	12.9400	12.9900	+1.247%	1,473,970	+37.028%
2025-05-19	12.8200	12.8700	12.7250	12.8300	-1.003%	1,908,367	+38.737%
2025-05-16	13.0500	13.0500	12.8799	12.9600	-0.308%	1,719,319	+37.346%
2025-05-15	12.8900	13.0800	12.8500	13.0000	+0.541%	2,736,296	+36.923%
2025-05-14	12.8500	12.9600	12.8300	12.9300	+0.937%	3,522,216	+37.664%
2025-05-13	12.6500	12.9300	12.6000	12.8100	+3.725%	3,869,482	+38.954%
2025-05-12	12.3900	12.4450	12.2500	12.3500	+1.396%	3,588,033	+44.130%
2025-05-09	12.0600	12.1900	12.0220	12.1800	+1.839%	1,592,173	+46.141%
2025-05-08	11.8800	11.9800	11.8200	11.9600	+1.184%	2,172,285	+48.829%
2025-05-07	11.8200	11.8750	11.7800	11.8200	-0.421%	1,424,861	+50.592%
2025-05-06	11.8510	11.9500	11.8300	11.8700	+0.935%	2,011,766	+49.958%
2025-05-05	11.8900	11.9050	11.7600	11.7600	-0.676%	1,269,368	+51.361%
2025-05-02	11.8500	11.9051	11.8100	11.8400	+0.852%	1,503,547	+50.338%
2025-05-01	11.8300	11.8650	11.7400	11.7400	-0.255%	1,434,729	+51.618%
2025-04-30	11.7400	11.7900	11.6200	11.7700	-1.258%	1,848,974	+51.232%
2025-04-29	11.9000	11.9800	11.8900	11.9200	-0.084%	880,084	+49.329%
2025-04-28	11.8600	11.9559	11.8500	11.9300	+0.675%	1,701,865	+49.204%
2025-04-25	11.6600	11.8700	11.6600	11.8500	+0.937%	1,538,000	+50.211%
2025-04-24	11.6100	11.7500	11.6100	11.7400	+2.176%	1,334,216	+51.618%
2025-04-23	11.5500	11.6500	11.4700	11.4900	-1.879%	1,518,488	+54.917%
2025-04-22	11.5700	11.8000	11.5650	11.7100	+2.092%	1,699,710	+52.007%
2025-04-21	11.5200	11.5400	11.3900	11.4700	-0.434%	2,000,595	+55.187%
2025-04-17	11.3600	11.5400	11.3500	11.5200	+1.767%	1,593,190	+54.514%
2025-04-16	11.3000	11.4550	11.2501	11.3200	-0.440%	1,922,571	+57.244%
2025-04-15	11.4300	11.4800	11.3600	11.3700	-0.176%	1,652,326	+56.552%
2025-04-14	11.2800	11.4450	11.2600	11.3900	+0.886%	2,284,287	+56.277%
2025-04-11	11.0300	11.2950	10.9801	11.2900	+3.483%	2,997,163	+57.662%
2025-04-10	10.8700	11.0200	10.7100	10.9100	-1.623%	2,090,977	+63.153%
2025-04-09	10.5600	11.1600	10.4637	11.0900	+5.019%	5,375,669	+60.505%
2025-04-08	11.0250	11.0300	10.4700	10.5600	-1.767%	3,075,555	+68.561%
2025-04-07	10.7100	11.1100	10.6200	10.7500	-3.066%	3,519,777	+65.581%
2025-04-04	11.3400	11.3650	11.0250	11.0900	-5.133%	4,119,053	+60.505%
2025-04-03	11.6500	11.8400	11.6300	11.6900	+1.212%	2,573,271	+52.267%
2025-04-02	11.4800	11.5800	11.4450	11.5500	+0.522%	920,202	+54.113%
2025-04-01	11.4300	11.5010	11.3450	11.4900	+0.613%	3,383,528	+54.917%