Dark

IXUS
iShares Core MSCI Total International Stock ETF
stock NASDAQ ETF

Market Open

Aug 6, 2026 2:22:26 PM EDT

96.50USD-0.181%(-0.17)1,058,048

96.49Bid 96.50Ask 0.01Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

96.47USD-0.207%(-0.20)359

After-hours

Aug 4, 2026 4:00:30 PM EDT

96.55USD+0.010%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	96.2900	96.920000	96.29000	96.5000	-0.186%	1,058,048	0.000%
2026-08-05	96.9600	97.170000	96.65000	96.6800	+0.135%	1,185,640	-0.186%
2026-08-04	95.8500	96.685000	95.76500	96.5500	+1.653%	2,082,896	-0.052%
2026-08-03	94.5300	95.025000	94.32000	94.9800	+0.465%	1,634,262	+1.600%
2026-07-31	94.9900	95.000000	93.66000	94.5400	-0.148%	3,672,642	+2.073%
2026-07-30	93.5800	94.730000	93.35000	94.6800	+2.913%	1,124,512	+1.922%
2026-07-29	92.6000	93.630000	91.63000	92.0000	-1.107%	1,557,727	+4.891%
2026-07-28	92.5000	93.360000	92.25000	93.0300	-0.609%	1,271,149	+3.730%
2026-07-27	94.1400	94.180000	93.01990	93.6000	+0.440%	1,404,333	+3.098%
2026-07-24	93.4800	93.865000	93.04000	93.1900	-0.193%	855,641	+3.552%
2026-07-23	93.3500	93.800000	92.90000	93.3700	-1.070%	1,309,243	+3.352%
2026-07-22	94.3300	94.650000	94.32000	94.3800	-0.074%	1,437,344	+2.246%
2026-07-21	93.8900	94.475000	93.52000	94.4500	+1.833%	1,761,682	+2.170%
2026-07-20	93.3600	93.729900	92.62500	92.7500	-0.387%	1,306,789	+4.043%
2026-07-17	92.3300	93.445000	92.10000	93.1100	-0.788%	1,100,389	+3.641%
2026-07-16	93.8650	94.295000	93.58500	93.8500	-1.127%	1,198,828	+2.824%
2026-07-15	94.8300	95.055676	94.03500	94.9200	+0.381%	983,595	+1.665%
2026-07-14	94.5300	95.040000	94.43000	94.5600	+1.058%	1,424,827	+2.052%
2026-07-13	94.2700	94.325000	93.43000	93.5700	-1.795%	1,165,395	+3.131%
2026-07-10	94.9550	95.440000	94.52000	95.2800	+0.485%	1,007,690	+1.280%
2026-07-09	94.5800	95.065100	94.46000	94.8200	+0.605%	1,422,264	+1.772%
2026-07-08	93.5600	94.270000	93.05000	94.2500	-0.317%	1,730,972	+2.387%
2026-07-07	95.0800	95.400000	94.22000	94.5500	-1.715%	1,067,587	+2.062%
2026-07-06	95.8200	96.240000	95.73000	96.2000	+1.563%	3,960,911	+0.312%
2026-07-02	95.2800	95.880000	93.94130	94.7200	+0.392%	1,168,079	+1.879%
2026-07-01	94.5200	94.950000	94.27000	94.3500	-1.142%	2,480,409	+2.279%
2026-06-30	94.9000	95.625000	94.76000	95.4400	+0.686%	4,010,988	+1.111%
2026-06-29	94.4600	94.840000	93.55000	94.7900	+0.562%	1,846,774	+1.804%
2026-06-26	93.9100	94.780000	93.67000	94.2600	-0.622%	2,193,895	+2.376%
2026-06-25	95.6100	95.610000	94.40000	94.8500	+0.754%	3,048,353	+1.740%
2026-06-24	94.1400	94.460000	93.65500	94.1400	-0.064%	1,744,178	+2.507%
2026-06-23	94.0700	95.030000	94.03000	94.2000	-3.076%	1,186,639	+2.442%
2026-06-22	97.2600	97.445600	97.03000	97.1900	+0.227%	1,686,352	-0.710%
2026-06-18	96.9200	97.130000	96.65000	96.9700	+1.295%	1,390,042	-0.485%
2026-06-17	97.0000	97.450000	95.57000	95.7300	-0.458%	2,218,338	+0.804%
2026-06-16	96.7200	96.890000	96.09000	96.1700	-0.394%	2,065,521	+0.343%
2026-06-15	96.8700	96.930000	96.39000	96.5500	+0.187%	4,018,509	-0.052%
2026-06-12	95.9900	96.625000	95.43000	96.3700	+0.427%	3,217,068	+0.135%
2026-06-11	93.7800	96.090000	93.49000	95.9600	+3.383%	1,717,506	+0.563%
2026-06-10	93.6000	94.350000	92.70000	92.8200	-1.444%	2,534,589	+3.965%
2026-06-09	95.4600	95.720000	92.42000	94.1800	+0.011%	2,140,787	+2.463%
2026-06-08	94.5200	94.795000	93.98500	94.1700	+0.922%	1,518,554	+2.474%
2026-06-05	95.5200	95.569000	93.07000	93.3100	-3.864%	2,456,917	+3.419%
2026-06-04	96.6300	97.220000	96.42000	97.0600	+0.144%	705,831	-0.577%
2026-06-03	97.4500	97.499900	96.73000	96.9200	-1.011%	859,547	-0.433%
2026-06-02	97.1900	97.925800	97.19000	97.9100	+0.824%	1,107,610	-1.440%
2026-06-01	96.6300	97.580000	96.26000	97.1100	+0.382%	1,857,304	-0.628%
2026-05-29	97.0700	97.340000	96.72500	96.7400	+0.052%	4,785,037	-0.248%
2026-05-28	95.9400	96.930000	95.67000	96.6900	+0.197%	1,694,280	-0.197%
2026-05-27	96.8200	97.000000	96.26000	96.5000	-0.382%	2,055,222	0.000%
2026-05-26	96.7500	97.000000	96.49000	96.8700	+1.979%	1,543,626	-0.382%
2026-05-22	95.1600	95.570000	94.88000	94.9900	-0.147%	1,013,333	+1.590%
2026-05-21	93.9930	95.485000	93.80870	95.1300	+0.528%	2,464,833	+1.440%
2026-05-20	93.2600	94.780000	93.11500	94.6300	+1.676%	1,681,324	+1.976%
2026-05-19	92.9100	93.667548	92.60000	93.0700	-0.884%	1,687,505	+3.685%
2026-05-18	94.1800	94.245000	93.10500	93.9000	+0.546%	2,223,160	+2.769%
2026-05-15	93.7000	93.795000	93.11510	93.3900	-2.271%	1,213,479	+3.330%
2026-05-14	95.5500	95.810000	95.27000	95.5600	-0.042%	956,873	+0.984%
2026-05-13	94.8100	95.670000	94.67000	95.6000	+1.036%	2,065,650	+0.941%
2026-05-12	94.7700	94.780000	93.85500	94.6200	-1.396%	1,729,799	+1.987%
2026-05-11	95.9450	96.175000	95.79000	95.9600	-0.062%	1,949,285	+0.563%
2026-05-08	95.6900	96.030000	95.58000	96.0200	+1.319%	2,167,393	+0.500%
2026-05-07	96.3100	96.380000	94.68000	94.7700	-1.507%	2,126,595	+1.825%
2026-05-06	95.7200	96.280000	95.51500	96.2200	+2.689%	1,106,197	+0.291%
2026-05-05	93.3200	93.850000	93.13000	93.7000	+1.429%	1,187,908	+2.988%
2026-05-04	92.9600	93.320000	92.06000	92.3800	-0.901%	3,087,761	+4.460%
2026-05-01	93.1900	93.905000	93.15000	93.2200	+0.043%	1,472,657	+3.519%
2026-04-30	92.3300	93.449900	92.10500	93.1800	+2.160%	3,544,640	+3.563%
2026-04-29	91.6400	91.720000	90.84000	91.2100	-0.837%	1,630,588	+5.800%
2026-04-28	91.9800	92.190000	91.56500	91.9800	-0.616%	1,258,649	+4.914%
2026-04-27	92.9100	93.010000	92.41000	92.5500	-0.129%	2,458,984	+4.268%
2026-04-24	92.3000	92.830000	92.11000	92.6700	+0.992%	1,208,785	+4.133%
2026-04-23	92.2500	92.645000	90.83000	91.7600	-1.131%	1,940,177	+5.166%
2026-04-22	92.8100	92.930000	92.52000	92.8100	+0.902%	933,372	+3.976%
2026-04-21	93.5100	93.635000	91.90990	91.9800	-2.013%	2,328,106	+4.914%
2026-04-20	93.7600	93.870000	93.20500	93.8700	-0.403%	1,625,010	+2.802%
2026-04-17	94.2800	95.020000	94.11000	94.2500	+1.464%	2,518,563	+2.387%
2026-04-16	93.2900	93.290000	92.65990	92.8900	-0.043%	1,100,025	+3.886%
2026-04-15	92.7700	93.000000	92.60000	92.9300	-0.183%	2,644,842	+3.842%
2026-04-14	92.6200	93.170000	92.49000	93.1000	+1.174%	1,666,347	+3.652%
2026-04-13	90.7300	92.065000	90.57500	92.0200	+0.756%	2,397,529	+4.869%
2026-04-10	91.5900	91.800000	91.04200	91.3300	+0.241%	993,920	+5.661%
2026-04-09	90.3900	91.480000	90.13500	91.1100	-0.263%	3,241,204	+5.916%
2026-04-08	91.7200	91.799900	90.68000	91.3500	+4.257%	1,866,101	+5.638%
2026-04-07	87.1500	87.660000	86.25000	87.6200	+0.046%	3,478,888	+10.135%
2026-04-06	87.3200	87.730000	87.21000	87.5800	+0.563%	2,710,693	+10.185%
2026-04-02	85.5300	87.450000	85.49000	87.0900	-0.594%	1,755,518	+10.805%
2026-04-01	87.5200	88.245000	87.26000	87.6100	+1.120%	5,422,350	+10.147%
2026-03-31	84.7200	86.680000	84.45000	86.6400	+3.463%	4,846,083	+11.380%
2026-03-30	84.4890	84.600000	83.34000	83.7400	-0.072%	4,485,158	+15.238%
2026-03-27	84.1000	84.660000	83.51990	83.8000	-0.723%	2,545,201	+15.155%
2026-03-26	85.3200	85.930000	84.38500	84.4100	-2.405%	3,084,778	+14.323%
2026-03-25	86.7000	86.920000	86.02000	86.4900	+1.466%	2,072,590	+11.574%
2026-03-24	84.6200	85.750000	84.50000	85.2400	-0.861%	2,806,870	+13.210%
2026-03-23	85.3900	86.860000	85.07500	85.9800	+2.601%	4,187,308	+12.235%
2026-03-20	85.8200	85.830000	83.35000	83.8000	-2.942%	5,042,735	+15.155%
2026-03-19	84.9050	86.780000	84.80000	86.3400	-0.243%	4,984,248	+11.767%
2026-03-18	87.5400	87.820000	86.48000	86.5500	-1.793%	2,658,151	+11.496%
2026-03-17	88.3800	88.620000	87.98000	88.1300	+0.376%	3,533,271	+9.497%
2026-03-16	87.3200	88.065000	87.22000	87.8000	+2.034%	1,850,478	+9.909%
2026-03-13	87.2400	87.650000	85.87610	86.0500	-0.921%	1,836,474	+12.144%
2026-03-12	87.7200	87.760000	86.56000	86.8500	-2.019%	2,811,794	+11.111%
2026-03-11	88.3500	89.000000	88.06510	88.6400	-0.146%	1,690,823	+8.867%
2026-03-10	89.0400	90.225000	88.54000	88.7700	+0.294%	3,681,823	+8.708%
2026-03-09	86.3800	88.800000	85.67500	88.5100	+1.027%	3,215,473	+9.027%
2026-03-06	86.8800	88.050000	86.63000	87.6100	-0.770%	3,421,745	+10.147%
2026-03-05	88.8700	89.400000	87.38000	88.2900	-2.128%	3,936,814	+9.299%
2026-03-04	89.6000	90.405000	89.21000	90.2100	+1.121%	2,577,573	+6.973%
2026-03-03	88.2800	89.625000	87.02000	89.2100	-3.515%	6,967,962	+8.172%
2026-03-02	91.8100	92.835000	91.80000	92.4600	-1.680%	3,251,986	+4.369%
2026-02-27	94.0400	94.425000	93.80500	94.0400	-0.212%	8,691,485	+2.616%
2026-02-26	94.4700	94.474500	93.45000	94.2400	-0.243%	2,368,506	+2.398%
2026-02-25	94.3500	94.615000	94.08000	94.4700	+0.876%	2,000,576	+2.149%
2026-02-24	93.1390	93.850000	93.05000	93.6500	+0.558%	2,324,910	+3.043%
2026-02-23	93.4300	93.755000	92.86000	93.1300	-0.523%	3,664,046	+3.619%
2026-02-20	92.4600	93.620000	92.40500	93.6200	+1.156%	3,139,064	+3.076%
2026-02-19	92.1300	92.550000	91.89000	92.5500	-0.129%	3,779,314	+4.268%
2026-02-18	92.6500	93.160000	92.46000	92.6700	+0.281%	2,326,206	+4.133%
2026-02-17	91.8600	92.590000	91.38990	92.4100	-0.140%	2,382,242	+4.426%
2026-02-13	92.0800	92.675000	91.54000	92.5400	+0.325%	3,743,831	+4.279%
2026-02-12	93.4800	93.510000	92.03000	92.2400	-0.998%	1,958,016	+4.618%
2026-02-11	93.0400	93.350000	92.37000	93.1700	+0.757%	1,574,820	+3.574%
2026-02-10	92.6400	92.670000	92.36000	92.4700	+0.358%	1,637,816	+4.358%
2026-02-09	91.3300	92.260000	91.26000	92.1400	+1.331%	6,165,882	+4.732%
2026-02-06	90.0700	90.979900	90.00000	90.9300	+2.306%	2,515,914	+6.126%
2026-02-05	89.1600	89.710000	88.81000	88.8800	-1.233%	1,466,088	+8.573%
2026-02-04	90.8600	90.885000	89.57120	89.9900	-0.133%	2,367,237	+7.234%
2026-02-03	90.0900	90.320000	89.34000	90.1100	+0.301%	3,612,976	+7.091%
2026-02-02	89.1900	89.945000	89.00000	89.8400	+0.481%	1,709,003	+7.413%
2026-01-30	90.2700	90.440000	89.05000	89.4100	-1.628%	12,931,069	+7.930%
2026-01-29	91.5300	91.530000	89.73000	90.8900	+0.265%	2,001,518	+6.172%
2026-01-28	90.8400	90.890000	90.19000	90.6500	-0.407%	1,798,032	+6.453%
2026-01-27	90.4900	91.115000	90.41000	91.0200	+1.596%	1,900,436	+6.021%
2026-01-26	89.5710	89.900000	89.56000	89.5900	+0.392%	1,455,860	+7.713%
2026-01-23	88.5400	89.285400	88.37500	89.2400	+0.666%	1,206,301	+8.135%
2026-01-22	88.6600	88.898800	88.44000	88.6500	+0.590%	1,013,013	+8.855%
2026-01-21	87.6550	88.410000	87.35000	88.1300	+1.124%	1,989,254	+9.497%
2026-01-20	87.2900	87.745000	87.01000	87.1500	-1.202%	2,418,779	+10.729%
2026-01-16	88.2200	88.240000	87.79000	88.2100	+0.079%	1,401,057	+9.398%
2026-01-15	88.3400	88.455000	88.10460	88.1400	+0.125%	1,714,983	+9.485%
2026-01-14	87.8900	88.030000	87.64300	88.0300	+0.502%	2,390,390	+9.622%
2026-01-13	87.9600	87.960000	87.39790	87.5900	-0.556%	1,266,502	+10.172%
2026-01-12	87.6500	88.110000	87.61000	88.0800	+0.847%	1,741,547	+9.559%
2026-01-09	87.0000	87.400000	86.89000	87.3400	+0.715%	1,473,183	+10.488%
2026-01-08	86.4250	86.725000	86.36500	86.7200	0.000%	1,152,943	+11.278%
2026-01-07	86.9300	86.960000	86.60000	86.7200	-0.391%	937,735	+11.278%
2026-01-06	87.0400	87.215000	86.92500	87.0600	+0.323%	1,131,600	+10.843%
2026-01-05	86.1150	86.785000	86.03680	86.7800	+1.083%	2,902,162	+11.201%
2026-01-02	85.6800	85.860000	85.37000	85.8500	+1.430%	5,151,399	+12.405%
2025-12-31	85.0000	85.000000	84.59000	84.6400	-0.388%	2,564,595	+14.012%
2025-12-30	85.1900	85.347100	84.96500	84.9700	+0.035%	8,722,563	+13.569%
2025-12-29	84.8750	85.030000	84.73000	84.9400	-0.340%	2,079,107	+13.610%
2025-12-26	85.1000	85.230000	84.96500	85.2300	+0.353%	994,861	+13.223%
2025-12-24	84.8800	84.975000	84.77270	84.9300	+0.153%	590,340	+13.623%
2025-12-23	84.6100	84.820000	84.51000	84.8000	+0.617%	2,369,050	+13.797%
2025-12-22	84.1450	84.330000	84.05300	84.2800	+0.453%	2,918,917	+14.499%
2025-12-19	83.7400	84.187763	83.65000	83.9000	+0.744%	2,091,560	+15.018%
2025-12-18	83.3650	83.685000	83.11500	83.2800	+0.860%	3,330,421	+15.874%
2025-12-17	83.1900	83.280000	82.54130	82.5700	-0.650%	9,436,364	+16.871%
2025-12-16	83.3400	83.430000	82.89000	83.1100	-2.396%	2,441,427	+16.111%
2025-12-15	85.5900	85.590000	85.04500	85.1500	+0.306%	1,916,372	+13.329%
2025-12-12	85.5800	85.645000	84.56000	84.8900	-0.713%	1,752,460	+13.677%
2025-12-11	85.2400	85.610000	85.09260	85.5000	+0.258%	2,570,631	+12.865%
2025-12-10	84.5000	85.415000	84.41000	85.2800	+1.091%	2,348,625	+13.157%
2025-12-09	84.3200	84.585000	84.29000	84.3600	-0.107%	1,674,240	+14.391%
2025-12-08	84.7400	84.740000	84.22000	84.4500	-0.142%	4,907,410	+14.269%
2025-12-05	84.9400	85.025000	84.51000	84.5700	+0.107%	2,572,344	+14.107%
2025-12-04	84.5900	84.670000	84.30500	84.4800	+0.237%	2,697,051	+14.228%
2025-12-03	84.0000	84.325000	83.95550	84.2800	+0.298%	2,629,516	+14.499%
2025-12-02	84.1200	84.120000	83.75000	84.0300	+0.131%	1,274,152	+14.840%
2025-12-01	84.0250	84.245000	83.86000	83.9200	-0.404%	1,811,585	+14.990%
2025-11-28	83.9600	84.290000	83.85500	84.2600	+0.429%	449,823	+14.526%
2025-11-26	83.3500	84.020000	83.35000	83.9000	+1.023%	817,344	+15.018%
2025-11-25	82.5300	83.065000	82.15000	83.0500	+0.948%	1,138,118	+16.195%
2025-11-24	81.8500	82.365000	81.78000	82.2700	+0.415%	1,824,618	+17.297%
2025-11-21	81.3900	82.153600	81.01500	81.9300	+1.023%	1,936,250	+17.783%
2025-11-20	82.8200	82.954200	81.06000	81.1000	-1.374%	2,960,079	+18.989%
2025-11-19	82.3000	82.700000	81.88000	82.2300	-0.279%	1,149,113	+17.354%
2025-11-18	82.2600	82.720000	81.94000	82.4600	-0.889%	2,102,197	+17.026%
2025-11-17	83.6700	83.980000	82.90000	83.2000	-1.258%	1,746,599	+15.986%
2025-11-14	83.7700	84.525200	83.61870	84.2600	-0.059%	1,220,607	+14.526%
2025-11-13	85.2000	85.280000	84.19000	84.3100	-1.126%	1,056,207	+14.459%
2025-11-12	85.0900	85.335000	85.03610	85.2700	+0.459%	1,419,013	+13.170%
2025-11-11	84.6000	84.995000	84.58000	84.8800	+0.473%	1,071,182	+13.690%
2025-11-10	84.1250	84.527200	83.86500	84.4800	+1.319%	883,251	+14.228%
2025-11-07	82.8300	83.395000	82.46000	83.3800	+0.180%	1,755,882	+15.735%
2025-11-06	83.5850	83.680000	82.99160	83.2300	-0.443%	1,230,716	+15.944%
2025-11-05	83.0900	83.740000	83.09000	83.6000	+0.699%	877,580	+15.431%
2025-11-04	83.1000	83.515000	82.99000	83.0200	-1.331%	1,401,728	+16.237%
2025-11-03	84.1400	84.200000	83.79000	84.1400	+0.226%	1,074,294	+14.690%
2025-10-31	84.1000	84.100000	83.62000	83.9500	-0.202%	1,381,055	+14.949%
2025-10-30	84.0711	84.465000	83.98000	84.1200	-0.591%	1,089,390	+14.717%
2025-10-29	85.1800	85.180000	84.24000	84.6200	-0.306%	4,809,773	+14.039%
2025-10-28	84.6750	85.060000	84.58000	84.8800	-0.012%	1,368,358	+13.690%
2025-10-27	84.8800	84.905000	84.68000	84.8900	+0.688%	3,188,496	+13.677%
2025-10-24	84.3200	84.415000	84.18000	84.3100	+0.393%	1,831,318	+14.459%
2025-10-23	83.7900	84.130000	83.68000	83.9800	+0.587%	1,093,598	+14.908%
2025-10-22	83.5400	83.809900	83.12000	83.4900	-0.012%	6,889,240	+15.583%
2025-10-21	83.8200	83.840000	83.48990	83.5000	-0.902%	1,001,226	+15.569%
2025-10-20	83.8500	84.349300	83.85000	84.2600	+0.971%	966,523	+14.526%
2025-10-17	83.1400	83.565000	82.99500	83.4500	-0.060%	1,127,769	+15.638%
2025-10-16	83.6700	83.930000	83.20500	83.5000	+0.421%	1,613,028	+15.569%
2025-10-15	83.0400	83.370000	82.64000	83.1500	+0.873%	1,324,037	+16.055%
2025-10-14	81.6000	82.750000	81.53000	82.4300	+0.036%	1,244,094	+17.069%
2025-10-13	82.1600	82.535000	82.02000	82.4000	+1.465%	1,192,026	+17.112%
2025-10-10	82.9900	83.050000	81.07000	81.2100	-2.274%	2,989,392	+18.828%
2025-10-09	83.8900	83.930000	82.92000	83.1000	-0.894%	1,751,410	+16.125%
2025-10-08	83.7200	83.860000	83.60000	83.8500	+0.419%	859,750	+15.086%
2025-10-07	84.0800	84.080000	83.44000	83.5000	-0.796%	1,082,347	+15.569%
2025-10-06	84.1600	84.325000	84.04500	84.1700	+0.262%	1,200,862	+14.649%
2025-10-03	83.8400	84.090000	83.70000	83.9500	+0.684%	816,069	+14.949%
2025-10-02	83.5400	83.605000	82.95500	83.3800	+0.265%	1,512,792	+15.735%
2025-10-01	82.9700	83.255000	82.96500	83.1600	+0.702%	1,735,243	+16.041%
2025-09-30	82.3000	82.655300	82.25000	82.5800	+0.365%	1,092,679	+16.856%
2025-09-29	82.2800	82.373800	82.13500	82.2800	+0.550%	1,245,457	+17.282%
2025-09-26	81.5300	81.845000	81.46500	81.8300	+0.380%	1,273,068	+17.927%
2025-09-25	81.6000	81.600000	81.19000	81.5200	-0.585%	958,116	+18.376%
2025-09-24	82.2300	82.380000	81.95400	82.0000	-0.618%	955,651	+17.683%
2025-09-23	82.7897	82.940000	82.44500	82.5100	-0.061%	1,361,996	+16.956%
2025-09-22	82.3600	82.630000	82.17500	82.5600	+0.340%	6,537,461	+16.885%
2025-09-19	82.3800	82.435000	82.14000	82.2800	-0.279%	716,762	+17.282%
2025-09-18	82.3300	82.610000	82.06000	82.5100	+0.146%	842,955	+16.956%
2025-09-17	82.5400	83.040000	82.00000	82.3900	-0.121%	1,525,353	+17.126%
2025-09-16	82.5200	82.575000	82.19500	82.4900	+0.049%	1,292,943	+16.984%
2025-09-15	82.2600	82.450000	82.13160	82.4500	+0.782%	1,344,276	+17.041%
2025-09-12	81.8900	81.970000	81.66010	81.8100	-0.317%	1,002,515	+17.956%
2025-09-11	81.5700	82.100000	81.51500	82.0700	+1.109%	1,214,218	+17.583%
2025-09-10	81.3450	81.465900	81.07170	81.1700	+0.222%	1,610,764	+18.886%
2025-09-09	80.9700	81.160000	80.86000	80.9900	-0.111%	3,366,408	+19.151%
2025-09-08	80.9500	81.115900	80.69500	81.0800	+0.896%	1,481,327	+19.018%
2025-09-05	80.5400	80.761900	80.04000	80.3600	+0.689%	1,370,095	+20.085%
2025-09-04	79.4750	79.815000	79.36000	79.8100	+0.403%	1,060,393	+20.912%
2025-09-03	79.3900	79.550000	79.21000	79.4900	+0.290%	1,492,931	+21.399%
2025-09-02	78.7100	79.305000	78.69000	79.2600	-0.714%	1,300,213	+21.751%
2025-08-29	79.8100	79.925000	79.64500	79.8300	-0.449%	988,728	+20.882%
2025-08-28	80.1200	80.270000	79.98000	80.1900	+0.376%	755,540	+20.339%
2025-08-27	79.5200	79.925000	79.41000	79.8900	-0.287%	2,961,100	+20.791%
2025-08-26	80.0100	80.145000	79.94000	80.1200	-0.025%	796,880	+20.444%
2025-08-25	80.7300	80.830000	80.13500	80.1400	-1.037%	1,303,594	+20.414%
2025-08-22	79.9800	81.069700	79.93010	80.9800	+1.683%	1,931,293	+19.165%
2025-08-21	79.6800	79.780000	79.47000	79.6400	-0.375%	1,111,553	+21.170%
2025-08-20	79.9017	79.990000	79.65500	79.9400	+0.125%	986,604	+20.716%
2025-08-19	80.1700	80.235000	79.77000	79.8400	-0.287%	1,480,657	+20.867%
2025-08-18	80.0000	80.070000	79.81000	80.0700	+0.125%	2,436,187	+20.520%
2025-08-15	80.0800	80.080000	79.85000	79.9700	+0.452%	944,056	+20.670%
2025-08-14	79.5100	79.670000	79.36000	79.6100	-0.463%	1,081,970	+21.216%
2025-08-13	79.8300	80.035000	79.81000	79.9800	+0.629%	734,748	+20.655%
2025-08-12	78.8900	79.486198	78.79800	79.4800	+1.184%	880,488	+21.414%
2025-08-11	78.6100	78.730000	78.47000	78.5500	-0.343%	745,591	+22.852%
2025-08-08	78.7300	78.940000	78.63000	78.8200	+0.331%	747,954	+22.431%
2025-08-07	78.8400	78.840000	78.27350	78.5600	+0.731%	1,613,486	+22.836%
2025-08-06	77.8300	78.075000	77.72000	77.9900	+0.645%	1,356,968	+23.734%
2025-08-05	77.5900	77.630000	77.23000	77.4900	+0.155%	2,572,989	+24.532%
2025-08-04	77.1600	77.370000	77.11000	77.3700	+1.336%	1,602,942	+24.725%
2025-08-01	76.4750	76.490000	75.96000	76.3500	-0.404%	2,640,415	+26.392%
2025-07-31	77.0800	77.080000	76.50500	76.6600	-0.815%	1,992,508	+25.881%
2025-07-30	77.6000	77.770000	77.04000	77.2900	-0.732%	1,317,418	+24.854%
2025-07-29	77.9100	78.010000	77.73480	77.8600	-0.039%	1,748,400	+23.940%
2025-07-28	78.3100	78.310000	77.78500	77.8900	-1.305%	1,491,227	+23.893%
2025-07-25	78.4900	78.920000	78.41000	78.9200	-0.101%	974,496	+22.276%
2025-07-24	79.2500	79.345000	79.00000	79.0000	-0.729%	1,912,186	+22.152%
2025-07-23	78.9700	79.590000	78.89500	79.5800	+1.804%	3,378,189	+21.262%
2025-07-22	77.8700	78.175100	77.61000	78.1700	+0.411%	1,055,530	+23.449%
2025-07-21	77.8100	78.200000	77.68000	77.8500	+0.581%	1,381,608	+23.956%
2025-07-18	77.8900	77.969700	77.34500	77.4000	-0.245%	1,106,889	+24.677%
2025-07-17	77.1500	77.615000	77.08000	77.5900	+0.388%	984,116	+24.372%
2025-07-16	76.9700	77.310000	76.69500	77.2900	+0.442%	2,256,510	+24.854%
2025-07-15	77.6000	77.610000	76.88000	76.9500	-0.504%	1,233,426	+25.406%
2025-07-14	77.1400	77.385000	77.04000	77.3400	+0.104%	1,298,153	+24.774%
2025-07-11	77.4100	77.410000	77.15500	77.2600	-0.720%	935,043	+24.903%
2025-07-10	77.7100	77.845000	77.45000	77.8200	+0.103%	934,441	+24.004%
2025-07-09	77.6200	77.760000	77.39410	77.7400	+0.478%	2,560,007	+24.132%
2025-07-08	77.1300	77.440000	77.03000	77.3700	+0.611%	1,532,681	+24.725%
2025-07-07	77.2700	77.380000	76.71000	76.9000	-1.144%	1,730,306	+25.488%
2025-07-03	77.6400	77.892500	77.58500	77.7900	+0.154%	710,744	+24.052%
2025-07-02	77.1400	77.670000	77.02650	77.6700	+0.375%	1,729,998	+24.244%
2025-07-01	77.2300	77.470000	77.17000	77.3800	+0.091%	2,766,184	+24.709%
2025-06-30	77.0800	77.415000	76.93000	77.3100	+0.220%	3,879,517	+24.822%
2025-06-27	77.0900	77.390000	76.83000	77.1400	+0.403%	1,230,921	+25.097%
2025-06-26	76.5510	76.875400	76.45010	76.8300	+1.052%	1,731,307	+25.602%
2025-06-25	76.0200	76.085800	75.83000	76.0300	-0.275%	6,919,853	+26.924%
2025-06-24	75.8200	76.335000	75.76660	76.2400	+1.491%	1,648,114	+26.574%
2025-06-23	74.1600	75.120000	74.10000	75.1200	+0.805%	3,416,730	+28.461%
2025-06-20	75.1600	75.240000	74.48500	74.5200	-0.733%	2,217,893	+29.495%
2025-06-18	75.2800	75.460000	74.95000	75.0700	+0.067%	2,405,068	+28.547%
2025-06-17	75.6100	75.675000	74.94000	75.0200	-1.237%	1,378,487	+28.632%
2025-06-16	76.1000	76.519900	75.90500	75.9600	-0.861%	4,733,585	+27.041%
2025-06-13	76.6000	76.996219	76.44000	76.6200	-1.301%	1,387,930	+25.946%
2025-06-12	77.4200	77.670000	77.35500	77.6300	+0.596%	1,687,328	+24.308%
2025-06-11	77.3700	77.480000	77.11410	77.1700	+0.039%	1,088,257	+25.049%
2025-06-10	77.1500	77.230000	76.87000	77.1400	+0.351%	934,218	+25.097%
2025-06-09	76.8000	77.095300	76.69990	76.8700	+0.169%	1,037,509	+25.537%
2025-06-06	76.6100	76.750800	76.49000	76.7400	+0.340%	1,595,722	+25.749%
2025-06-05	76.7100	76.795000	76.31000	76.4800	+0.131%	1,916,227	+26.177%
2025-06-04	76.1900	76.555000	76.18000	76.3800	+0.659%	1,523,299	+26.342%
2025-06-03	75.7200	75.960000	75.50030	75.8800	-0.446%	1,424,587	+27.174%
2025-06-02	75.6800	76.260000	75.43000	76.2200	+1.074%	3,148,524	+26.607%
2025-05-30	75.4600	75.529900	74.91000	75.4100	-0.225%	1,360,192	+27.967%
2025-05-29	75.7700	75.802500	75.27000	75.5800	+0.332%	2,339,026	+27.679%
2025-05-28	75.4500	75.515000	75.22500	75.3300	-0.829%	1,963,956	+28.103%
2025-05-27	75.9500	76.079900	75.83000	75.9600	+0.930%	1,829,525	+27.041%
2025-05-23	74.5000	75.395000	74.50000	75.2600	+0.347%	1,438,786	+28.222%
2025-05-22	74.8100	75.185000	74.70000	75.0000	-0.093%	1,721,109	+28.667%
2025-05-21	75.5300	75.792600	75.03000	75.0700	-0.451%	1,278,121	+28.547%
2025-05-20	75.2200	75.440000	75.15000	75.4100	+0.306%	2,302,641	+27.967%
2025-05-19	74.4900	75.205000	74.49000	75.1800	+0.616%	1,726,078	+28.359%
2025-05-16	74.5000	74.749900	74.33000	74.7200	+0.147%	1,706,425	+29.149%
2025-05-15	74.3800	74.610000	74.15000	74.6100	+0.770%	898,487	+29.339%
2025-05-14	74.4500	74.466900	73.93500	74.0400	-0.054%	1,528,918	+30.335%
2025-05-13	73.8000	74.260000	73.70000	74.0800	+0.176%	1,749,487	+30.265%
2025-05-12	73.9000	73.950000	73.47000	73.9500	+0.956%	2,368,310	+30.494%
2025-05-09	73.4800	73.489900	73.09000	73.2500	+0.549%	1,158,702	+31.741%
2025-05-08	73.2600	73.260000	72.84000	72.8500	-0.233%	1,461,683	+32.464%
2025-05-07	73.1300	73.280000	72.80000	73.0200	-0.504%	1,079,446	+32.156%
2025-05-06	73.3400	73.615000	73.26500	73.3900	-0.150%	2,806,939	+31.489%
2025-05-05	73.6000	73.710000	73.48000	73.5000	+0.369%	4,742,096	+31.293%
2025-05-02	73.2000	73.340000	73.03000	73.2300	+2.091%	3,123,256	+31.777%
2025-05-01	71.9800	72.130000	71.63000	71.7300	-0.292%	2,729,703	+34.532%
2025-04-30	71.5300	72.080000	71.17500	71.9400	+0.083%	30,256,492	+34.140%
2025-04-29	71.6700	72.005000	71.62000	71.8800	+0.335%	6,373,990	+34.252%
2025-04-28	71.3900	71.685000	71.24500	71.6400	+0.576%	2,120,198	+34.701%
2025-04-25	70.8900	71.270000	70.76000	71.2300	+0.127%	1,166,090	+35.477%
2025-04-24	70.4900	71.190000	70.44500	71.1400	+1.296%	1,333,496	+35.648%
2025-04-23	70.5600	71.050000	70.09000	70.2300	+0.486%	2,369,459	+37.406%
2025-04-22	69.5700	70.240000	69.48000	69.8900	+1.806%	1,250,204	+38.074%
2025-04-21	69.3000	69.300000	68.17000	68.6500	-0.392%	882,688	+40.568%
2025-04-17	68.7700	69.355000	68.75000	68.9200	+0.982%	1,547,848	+40.017%
2025-04-16	68.5800	68.890000	67.94500	68.2500	-0.525%	2,352,471	+41.392%
2025-04-15	68.5000	68.870000	68.47000	68.6100	+0.601%	1,263,447	+40.650%
2025-04-14	67.9200	68.550000	67.70000	68.2000	+1.082%	3,185,288	+41.496%
2025-04-11	66.1400	67.610000	66.11000	67.4700	+2.678%	3,582,397	+43.027%
2025-04-10	66.0300	66.090000	64.32000	65.7100	-1.896%	2,329,466	+46.857%
2025-04-09	62.8000	67.163000	62.16000	66.9800	+7.391%	2,896,974	+44.073%
2025-04-08	64.9900	65.010000	61.75000	62.3700	-0.827%	9,659,959	+54.722%
2025-04-07	62.2000	65.200000	61.86000	62.8900	-2.587%	14,449,339	+53.443%
2025-04-04	66.2800	66.390000	64.38000	64.5600	-6.122%	7,531,405	+49.473%
2025-04-03	69.2200	69.560000	68.70200	68.7700	-2.093%	1,883,228	+40.323%
2025-04-02	69.6000	70.309000	69.56000	70.2400	+0.228%	1,787,064	+37.386%
2025-04-01	69.8600	70.230000	69.52000	70.0800	+0.387%	2,132,010	+37.700%
2025-03-31	69.3700	69.970000	69.09990	69.8100	-0.669%	1,825,086	+38.232%
2025-03-28	70.5400	70.920000	70.17000	70.2800	-1.237%	1,272,096	+37.308%
2025-03-27	70.9200	71.358700	70.88000	71.1600	+0.239%	940,598	+35.610%
2025-03-26	71.4600	71.580000	70.87500	70.9900	-1.114%	1,478,600	+35.935%
2025-03-25	71.7800	71.936600	71.66000	71.7900	+0.363%	1,561,320	+34.420%
2025-03-24	71.5100	71.690000	71.33000	71.5300	+0.182%	1,115,235	+34.908%
2025-03-21	71.2200	71.500000	71.13000	71.4000	-0.516%	5,106,008	+35.154%
2025-03-20	71.3800	71.830000	71.29240	71.7700	-0.747%	1,193,627	+34.457%
2025-03-19	72.0200	72.550000	71.88500	72.3100	+0.333%	1,578,720	+33.453%
2025-03-18	72.0900	72.166900	71.74000	72.0700	-0.152%	2,083,496	+33.898%
2025-03-17	71.5000	72.277200	71.48000	72.1800	+1.234%	2,120,190	+33.694%
2025-03-14	70.7300	71.320000	70.63000	71.3000	+1.901%	1,631,917	+35.344%
2025-03-13	70.0200	70.250000	69.77000	69.9700	-0.653%	1,316,608	+37.916%
2025-03-12	70.3600	70.565000	69.93000	70.4300	+0.672%	988,979	+37.015%
2025-03-11	70.2300	70.330000	69.46500	69.9600	0.000%	2,500,480	+37.936%
2025-03-10	70.5700	70.720000	69.48500	69.9600	-2.304%	2,283,597	+37.936%
2025-03-07	71.1600	71.695000	70.87500	71.6100	+0.845%	2,779,604	+34.758%
2025-03-06	71.3100	71.740000	70.96000	71.0100	-0.866%	3,946,282	+35.896%
2025-03-05	70.8600	71.735000	70.86000	71.6300	+2.519%	2,461,056	+34.720%
2025-03-04	69.4900	70.575000	68.94500	69.8700	+0.057%	3,269,460	+38.114%
2025-03-03	70.6500	70.780000	69.48500	69.8300	+0.230%	3,382,146	+38.193%
2025-02-28	69.4000	69.690000	69.03010	69.6700	-0.201%	18,198,365	+38.510%
2025-02-27	70.4500	70.495000	69.81000	69.8100	-1.398%	2,159,771	+38.232%
2025-02-26	70.8900	71.310000	70.65500	70.8000	+0.326%	1,365,439	+36.299%
2025-02-25	70.7700	70.789900	70.27500	70.5700	+0.541%	1,709,256	+36.744%
2025-02-24	70.5400	70.604900	70.09000	70.1900	-0.468%	2,568,764	+37.484%
2025-02-21	71.1000	71.130000	70.38500	70.5200	-0.662%	831,198	+36.841%
2025-02-20	70.8800	71.050000	70.69000	70.9900	+0.538%	586,129	+35.935%
2025-02-19	70.6200	70.705000	70.39000	70.6100	-0.717%	1,284,771	+36.666%
2025-02-18	71.0000	71.155000	70.93000	71.1200	+0.637%	1,617,143	+35.686%
2025-02-14	70.8000	70.919900	70.60000	70.6700	+0.241%	1,921,288	+36.550%