Dark

UAE
iShares Trust iShares MSCI UAE ETF
stock NASDAQ ETF

Market Open

Jul 27, 2026 12:25:07 PM EDT

18.83USD-0.159%(-0.03)68,275

18.81Bid 18.84Ask 0.03Spread

Pre-market

0.00USD-100.000%(-18.86)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

18.81USD-0.080%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	18.9400	18.990000	18.8200	18.8300	-0.159%	68,275	0.000%
2026-07-24	18.9600	18.960000	18.8000	18.8600	-0.106%	240,623	-0.159%
2026-07-23	18.7800	18.950000	18.7400	18.8800	+0.319%	152,404	-0.265%
2026-07-22	18.8200	18.840000	18.6800	18.8200	-0.371%	155,564	+0.053%
2026-07-21	18.8500	18.915000	18.8100	18.8900	+0.639%	118,922	-0.318%
2026-07-20	18.7300	18.910000	18.6900	18.7700	-0.319%	233,107	+0.320%
2026-07-17	18.8400	18.970000	18.6200	18.8300	-1.310%	185,684	0.000%
2026-07-16	18.8900	19.180000	18.8806	19.0800	-0.625%	301,218	-1.310%
2026-07-15	19.1400	19.290000	19.0700	19.2000	-0.260%	173,459	-1.927%
2026-07-14	19.1100	19.350000	19.0600	19.2500	+0.522%	321,171	-2.182%
2026-07-13	19.2100	19.340000	19.0500	19.1500	-1.644%	128,052	-1.671%
2026-07-10	19.3600	19.470000	19.3600	19.4700	+0.620%	102,703	-3.287%
2026-07-09	19.1800	19.390000	19.1750	19.3500	+0.834%	236,611	-2.687%
2026-07-08	19.0900	19.270000	19.0000	19.1900	+0.104%	149,257	-1.876%
2026-07-07	19.3000	19.479900	19.0500	19.1700	-1.591%	343,253	-1.774%
2026-07-06	19.3600	19.500000	19.3000	19.4800	+2.419%	158,441	-3.337%
2026-07-02	19.0500	19.250000	18.9500	19.0200	-0.053%	75,810	-0.999%
2026-07-01	19.0100	19.200000	18.9700	19.0300	+0.105%	281,785	-1.051%
2026-06-30	19.0100	19.010000	18.9000	19.0100	-0.938%	225,668	-0.947%
2026-06-29	19.2300	19.230000	19.0500	19.1900	-0.260%	74,029	-1.876%
2026-06-26	19.1700	19.500000	19.1700	19.2400	+0.733%	225,931	-2.131%
2026-06-25	19.3300	19.330000	19.0486	19.1000	-3.633%	274,242	-1.414%
2026-06-24	19.6800	19.930000	19.6359	19.8200	+0.711%	296,465	-4.995%
2026-06-23	19.7400	19.770000	19.5500	19.6800	-1.502%	272,427	-4.319%
2026-06-22	20.0000	20.100000	19.8904	19.9800	-1.818%	767,553	-5.756%
2026-06-18	20.0700	20.400000	20.0700	20.3500	+3.774%	580,245	-7.469%
2026-06-17	19.6500	19.700000	19.4500	19.6100	-0.608%	276,564	-3.978%
2026-06-16	19.5600	19.970000	19.3850	19.7300	-0.354%	971,898	-4.562%
2026-06-15	19.4300	19.850000	19.2200	19.8000	+0.917%	429,622	-4.899%
2026-06-12	19.5200	19.650000	19.3200	19.6200	+3.810%	877,185	-4.027%
2026-06-11	18.6700	18.955000	18.4450	18.9000	+1.942%	331,783	-0.370%
2026-06-10	18.6200	18.790000	18.5200	18.5400	+0.162%	241,036	+1.564%
2026-06-09	18.7500	18.858000	18.3250	18.5100	-1.016%	542,954	+1.729%
2026-06-08	18.5000	18.790000	18.5000	18.7000	+1.081%	170,699	+0.695%
2026-06-05	18.8100	18.810000	18.4400	18.5000	-1.857%	621,335	+1.784%
2026-06-04	18.6100	18.940000	18.5600	18.8500	+1.453%	310,132	-0.106%
2026-06-03	18.7100	18.710000	18.5100	18.5800	-1.380%	89,476	+1.346%
2026-06-02	18.8600	18.910000	18.7100	18.8400	-0.894%	198,792	-0.053%
2026-06-01	19.0000	19.155000	18.8003	19.0100	-2.663%	292,784	-0.947%
2026-05-29	19.5000	19.630000	19.3100	19.5300	-0.509%	375,077	-3.584%
2026-05-28	19.3000	19.670000	19.1079	19.6300	+2.400%	367,626	-4.075%
2026-05-27	19.2000	19.270000	19.0200	19.1700	+1.108%	1,493,708	-1.774%
2026-05-26	19.3500	19.350000	18.8200	18.9600	+0.238%	500,328	-0.686%
2026-05-22	19.1000	19.100000	18.8500	18.9150	-0.709%	597,303	-0.449%
2026-05-21	18.7000	19.060000	18.6800	19.0500	+0.900%	904,359	-1.155%
2026-05-20	18.6100	18.920000	18.5600	18.8800	+0.586%	725,051	-0.265%
2026-05-19	18.8200	18.860000	18.6900	18.7700	+0.914%	118,047	+0.320%
2026-05-18	18.5800	18.697300	18.4300	18.6000	-1.691%	227,045	+1.237%
2026-05-15	18.9500	19.000000	18.8400	18.9200	-0.630%	228,204	-0.476%
2026-05-14	19.1000	19.180000	19.0004	19.0400	+0.369%	90,201	-1.103%
2026-05-13	19.0500	19.180000	18.8350	18.9700	-0.158%	533,874	-0.738%
2026-05-12	19.1100	19.178600	18.8650	19.0000	-1.042%	345,209	-0.895%
2026-05-11	19.4300	19.460000	19.1500	19.2000	-1.891%	514,784	-1.927%
2026-05-08	19.5900	19.700000	19.5650	19.5700	+0.410%	108,021	-3.781%
2026-05-07	19.8000	19.800000	19.4300	19.4900	-1.366%	236,002	-3.386%
2026-05-06	19.7800	19.780000	19.6200	19.7600	+3.132%	306,749	-4.706%
2026-05-05	19.2600	19.330000	19.0800	19.1600	+0.948%	261,056	-1.722%
2026-05-04	19.4300	19.455000	18.9400	18.9800	-2.517%	682,840	-0.790%
2026-05-01	19.2100	19.500000	19.2100	19.4700	+1.248%	197,999	-3.287%
2026-04-30	19.3400	19.340000	19.1000	19.2300	-1.637%	491,542	-2.080%
2026-04-29	19.6400	19.710000	19.5000	19.5500	-0.458%	129,780	-3.683%
2026-04-28	19.4600	19.740000	19.4200	19.6400	+0.925%	452,160	-4.124%
2026-04-27	19.3900	19.560000	19.3850	19.4600	0.000%	112,786	-3.237%
2026-04-24	19.4000	19.500000	19.2900	19.4600	+2.045%	63,814	-3.237%
2026-04-23	19.3200	19.390000	18.9250	19.0700	-1.853%	510,504	-1.259%
2026-04-22	19.3600	19.499900	19.3200	19.4300	-0.410%	198,167	-3.088%
2026-04-21	19.8000	19.800000	19.3400	19.5100	-1.762%	1,254,853	-3.485%
2026-04-20	19.9000	19.910000	19.6105	19.8600	-2.647%	286,177	-5.186%
2026-04-17	20.0700	20.552000	20.0500	20.4000	+3.082%	452,850	-7.696%
2026-04-16	19.9600	20.000000	19.7600	19.7900	-0.852%	358,762	-4.851%
2026-04-15	19.8500	19.970000	19.7600	19.9600	+0.201%	217,076	-5.661%
2026-04-14	19.5500	19.950000	19.4000	19.9200	+1.788%	582,034	-5.472%
2026-04-13	19.1900	19.600000	19.1800	19.5700	+1.980%	587,280	-3.781%
2026-04-10	19.4800	19.480000	19.1400	19.1900	-1.489%	217,186	-1.876%
2026-04-09	19.2200	19.495000	19.1400	19.4800	+1.379%	469,863	-3.337%
2026-04-08	19.4900	19.650000	19.1700	19.2150	+4.373%	1,332,841	-2.004%
2026-04-07	18.2400	18.490000	18.1500	18.4100	+0.218%	266,069	+2.281%
2026-04-06	18.4500	18.560000	18.2350	18.3700	+0.383%	402,859	+2.504%
2026-04-02	18.3700	18.650000	18.2120	18.3000	-1.877%	931,257	+2.896%
2026-04-01	18.5100	18.740000	18.5100	18.6500	0.000%	938,503	+0.965%
2026-03-31	18.0900	18.650300	17.9950	18.6500	+4.540%	1,077,340	+0.965%
2026-03-30	18.0700	18.070000	17.8050	17.8400	+0.225%	362,295	+5.549%
2026-03-27	18.2250	18.275500	17.7400	17.8000	-0.836%	629,342	+5.787%
2026-03-26	18.2800	18.430000	17.9250	17.9500	-4.062%	507,075	+4.903%
2026-03-25	18.9000	19.050000	18.6200	18.7100	+3.542%	738,177	+0.641%
2026-03-24	18.1600	18.290000	17.9900	18.0700	-2.849%	877,630	+4.206%
2026-03-23	18.0600	18.735000	18.0200	18.6000	+6.590%	2,457,271	+1.237%
2026-03-20	17.9900	18.000000	17.2900	17.4500	-2.623%	1,171,980	+7.908%
2026-03-19	17.9800	17.985000	17.6000	17.9200	+0.224%	901,245	+5.078%
2026-03-18	18.3700	18.370000	17.8600	17.8800	-2.295%	902,671	+5.313%
2026-03-17	18.3500	18.514900	18.1000	18.3000	+2.235%	1,232,724	+2.896%
2026-03-16	17.7600	17.930000	17.5550	17.9000	+0.788%	1,279,545	+5.196%
2026-03-13	17.8700	17.950000	17.6750	17.7600	-0.727%	838,769	+6.025%
2026-03-12	18.1600	18.160000	17.8400	17.8900	-4.229%	1,265,360	+5.254%
2026-03-11	18.8800	18.880000	18.5700	18.6800	-2.250%	774,233	+0.803%
2026-03-10	19.2000	19.460000	19.0550	19.1100	-0.313%	1,915,028	-1.465%
2026-03-09	18.7700	19.300000	18.4900	19.1700	+0.472%	1,227,207	-1.774%
2026-03-06	18.9900	19.145400	18.8600	19.0800	-1.649%	1,240,473	-1.310%
2026-03-05	19.8800	19.880000	19.1600	19.4000	-2.193%	1,747,241	-2.938%
2026-03-04	20.0000	20.139900	19.7950	19.8350	+0.736%	2,349,145	-5.067%
2026-03-03	19.4800	19.750000	19.1300	19.6900	-3.053%	4,255,093	-4.368%
2026-03-02	20.3000	20.530000	20.1800	20.3100	-4.871%	2,245,368	-7.287%
2026-02-27	21.2000	21.365000	21.0200	21.3500	-0.882%	1,411,227	-11.803%
2026-02-26	21.8300	21.830000	21.5000	21.5400	-2.091%	674,081	-12.581%
2026-02-25	22.0200	22.020000	21.9000	22.0000	0.000%	178,359	-14.409%
2026-02-24	22.0100	22.100000	21.9029	22.0000	+0.182%	583,537	-14.409%
2026-02-23	21.7200	22.060000	21.7200	21.9600	+1.526%	492,121	-14.253%
2026-02-20	21.5000	21.715000	21.4800	21.6300	-0.277%	1,342,345	-12.945%
2026-02-19	21.7800	21.780000	21.6000	21.6900	-2.429%	2,110,765	-13.186%
2026-02-18	22.1600	22.290000	22.1188	22.2300	+1.739%	128,793	-15.295%
2026-02-17	21.7900	21.900000	21.6100	21.8500	-0.410%	125,298	-13.822%
2026-02-13	21.8400	21.989000	21.7600	21.9400	+0.228%	107,897	-14.175%
2026-02-12	21.9400	22.250000	21.8400	21.8900	+0.275%	330,396	-13.979%
2026-02-11	21.8600	21.860000	21.7100	21.8300	-0.320%	219,054	-13.743%
2026-02-10	21.8750	21.920000	21.8100	21.9000	+0.046%	120,276	-14.018%
2026-02-09	21.7500	21.915000	21.7456	21.8900	+0.736%	132,186	-13.979%
2026-02-06	21.5100	21.750000	21.4800	21.7300	+1.590%	298,226	-13.346%
2026-02-05	21.2900	21.480000	21.2900	21.3900	+0.470%	201,852	-11.968%
2026-02-04	21.3600	21.425000	21.2000	21.2900	+0.853%	552,223	-11.555%
2026-02-03	21.1500	21.170000	21.0100	21.1100	+0.812%	144,712	-10.801%
2026-02-02	20.7800	20.980000	20.7700	20.9400	+2.196%	440,202	-10.076%
2026-01-30	20.6700	20.670000	20.4601	20.4900	-0.823%	239,006	-8.102%
2026-01-29	20.5900	20.676000	20.5200	20.6600	-0.434%	272,023	-8.858%
2026-01-28	20.7800	20.780000	20.6750	20.7500	+0.193%	203,326	-9.253%
2026-01-27	20.5900	20.759500	20.5900	20.7100	+1.470%	198,412	-9.078%
2026-01-26	20.3600	20.410000	20.3201	20.4100	-0.244%	217,921	-7.741%
2026-01-23	20.5800	20.595000	20.3700	20.4600	-0.776%	485,643	-7.967%
2026-01-22	20.5400	20.670000	20.5000	20.6200	+1.576%	267,922	-8.681%
2026-01-21	20.2300	20.310000	20.1485	20.3000	+1.045%	288,395	-7.241%
2026-01-20	20.0500	20.132400	20.0101	20.0900	+1.107%	445,160	-6.272%
2026-01-16	19.8300	19.889900	19.7900	19.8700	+0.710%	46,581	-5.234%
2026-01-15	19.6100	19.730000	19.6100	19.7300	+0.715%	597,508	-4.562%
2026-01-14	19.6500	19.660000	19.4700	19.5900	-0.860%	371,147	-3.880%
2026-01-13	19.7400	19.840000	19.6800	19.7600	+1.074%	257,593	-4.706%
2026-01-12	19.5500	19.610000	19.5200	19.5500	+0.618%	71,526	-3.683%
2026-01-09	19.5200	19.540000	19.3700	19.4300	-1.120%	210,612	-3.088%
2026-01-08	19.6400	19.665200	19.5700	19.6500	0.000%	99,146	-4.173%
2026-01-07	19.6000	19.740000	19.5920	19.6500	+1.158%	184,554	-4.173%
2026-01-06	19.3600	19.439900	19.3600	19.4250	+1.067%	204,865	-3.063%
2026-01-05	19.2300	19.260000	19.1500	19.2200	+0.026%	334,350	-2.029%
2026-01-02	19.2700	19.270000	19.1900	19.2151	+0.497%	58,912	-2.004%
2025-12-31	19.1000	19.194400	19.1000	19.1200	+0.367%	69,892	-1.517%
2025-12-30	19.1000	19.170000	18.9401	19.0500	-2.806%	1,048,127	-1.155%
2025-12-29	19.5100	19.680000	19.4800	19.6000	+0.307%	665,538	-3.929%
2025-12-26	19.4500	19.570000	19.3600	19.5400	+0.102%	786,759	-3.634%
2025-12-24	19.4400	19.530000	19.4350	19.5200	-0.204%	37,045	-3.535%
2025-12-23	19.5100	19.570000	19.4500	19.5600	+0.566%	39,981	-3.732%
2025-12-22	19.3900	19.460000	19.3700	19.4500	+1.039%	228,268	-3.188%
2025-12-19	19.2600	19.290000	19.1800	19.2500	-0.311%	190,560	-2.182%
2025-12-18	19.2300	19.345000	19.2300	19.3100	+1.031%	153,259	-2.486%
2025-12-17	19.1900	19.190000	19.0700	19.1129	-0.661%	156,345	-1.480%
2025-12-16	19.2500	19.260000	19.1100	19.2400	-0.722%	802,090	-2.131%
2025-12-15	19.4600	19.460000	19.2836	19.3800	+0.155%	167,059	-2.838%
2025-12-12	19.4700	19.470000	19.3100	19.3500	-0.820%	163,963	-2.687%
2025-12-11	19.5100	19.552400	19.4400	19.5100	+0.360%	47,764	-3.485%
2025-12-10	19.3200	19.475000	19.2800	19.4401	+0.310%	356,823	-3.138%
2025-12-09	19.2300	19.380000	19.2300	19.3800	+1.572%	630,604	-2.838%
2025-12-08	19.2400	19.240000	19.0500	19.0800	-0.728%	117,620	-1.310%
2025-12-05	19.2300	19.260000	19.2000	19.2200	+0.892%	51,651	-2.029%
2025-12-04	18.9900	19.070000	18.9900	19.0500	+1.061%	66,443	-1.155%
2025-12-03	18.7200	18.850000	18.7100	18.8500	+1.727%	134,636	-0.106%
2025-12-02	18.5600	18.570000	18.5050	18.5300	+0.194%	36,338	+1.619%
2025-12-01	18.5300	18.570000	18.4600	18.4941	-0.462%	120,012	+1.816%
2025-11-28	18.5500	18.585000	18.4700	18.5800	+0.270%	57,950	+1.346%
2025-11-26	18.5250	18.590000	18.5250	18.5300	-0.962%	172,033	+1.619%
2025-11-25	18.6700	18.715000	18.5500	18.7100	-0.213%	411,962	+0.641%
2025-11-24	18.5600	18.790000	18.5270	18.7500	+0.375%	514,901	+0.427%
2025-11-21	18.6600	18.810000	18.5800	18.6800	-0.417%	52,299	+0.803%
2025-11-20	19.0300	19.040000	18.7300	18.7582	-0.592%	208,096	+0.383%
2025-11-19	18.7100	18.930000	18.7100	18.8700	+0.106%	243,907	-0.212%
2025-11-18	18.8900	18.960000	18.8100	18.8500	-0.423%	246,081	-0.106%
2025-11-17	19.0600	19.060000	18.8650	18.9300	-1.252%	124,654	-0.528%
2025-11-14	19.0800	19.188500	19.0400	19.1700	-0.104%	20,640	-1.774%
2025-11-13	19.3200	19.340000	19.1200	19.1900	-1.489%	72,804	-1.876%
2025-11-12	19.4500	19.550000	19.3900	19.4800	-1.067%	59,941	-3.337%
2025-11-11	19.5200	19.720000	19.5100	19.6900	+0.819%	564,828	-4.368%
2025-11-10	19.3550	19.565000	19.3100	19.5300	+0.515%	213,515	-3.584%
2025-11-07	19.4400	19.450000	19.2600	19.4300	+0.621%	76,625	-3.088%
2025-11-06	19.4100	19.410000	19.2300	19.3100	-0.207%	124,760	-2.486%
2025-11-05	19.3700	19.370000	19.2600	19.3500	-0.052%	308,737	-2.687%
2025-11-04	19.5300	19.530000	19.3600	19.3600	-1.124%	95,718	-2.738%
2025-11-03	19.5100	19.630000	19.4000	19.5800	-0.508%	118,524	-3.830%
2025-10-31	19.8100	19.810000	19.6300	19.6800	-2.333%	100,333	-4.319%
2025-10-30	20.0300	20.190000	19.9400	20.1500	+0.750%	175,552	-6.551%
2025-10-29	20.0200	20.030000	19.9000	20.0000	-0.050%	194,519	-5.850%
2025-10-28	19.8400	20.020000	19.8400	20.0100	+0.200%	92,125	-5.897%
2025-10-27	19.9800	20.000000	19.9000	19.9700	-0.050%	99,325	-5.709%
2025-10-24	19.9800	20.000000	19.9350	19.9800	+0.301%	54,425	-5.756%
2025-10-23	19.8100	19.930000	19.7300	19.9200	+1.168%	166,277	-5.472%
2025-10-22	19.6400	19.790000	19.6100	19.6900	+0.562%	86,720	-4.368%
2025-10-21	19.5600	19.630000	19.5200	19.5800	+0.051%	413,271	-3.830%
2025-10-20	19.5200	19.570000	19.4400	19.5700	-0.306%	101,131	-3.781%
2025-10-17	19.4800	19.680000	19.4800	19.6300	+0.822%	181,095	-4.075%
2025-10-16	19.5000	19.620000	19.3750	19.4700	0.000%	46,352	-3.287%
2025-10-15	19.4900	19.540000	19.3711	19.4700	-0.511%	92,994	-3.287%
2025-10-14	19.4900	19.669900	19.3769	19.5700	+2.140%	123,948	-3.781%
2025-10-13	19.2300	19.309300	19.0600	19.1600	+0.842%	495,939	-1.722%
2025-10-10	19.3300	19.419200	18.9500	19.0000	-1.299%	64,006	-0.895%
2025-10-09	19.4000	19.440000	19.1900	19.2500	-0.207%	445,548	-2.182%
2025-10-08	19.3100	19.410000	19.2800	19.2900	+0.836%	163,679	-2.385%
2025-10-07	19.2000	19.250000	19.0400	19.1300	+0.473%	183,563	-1.568%
2025-10-06	19.1700	19.185000	19.0000	19.0400	-0.366%	221,609	-1.103%
2025-10-03	19.1100	19.198000	19.0500	19.1100	+0.157%	184,568	-1.465%
2025-10-02	19.1600	19.190000	19.0400	19.0800	+0.474%	170,537	-1.310%
2025-10-01	19.0000	19.140000	18.9400	18.9900	+0.529%	912,214	-0.843%
2025-09-30	18.9000	18.945000	18.8100	18.8900	+0.372%	246,981	-0.318%
2025-09-29	18.9600	18.960000	18.7400	18.8200	-0.843%	259,525	+0.053%
2025-09-26	18.8400	19.020000	18.8400	18.9800	+0.743%	13,380	-0.790%
2025-09-25	18.8000	18.855000	18.6700	18.8400	+0.857%	547,802	-0.053%
2025-09-24	18.9800	18.980000	18.6700	18.6800	-2.403%	362,921	+0.803%
2025-09-23	19.3900	19.400000	19.1200	19.1400	-2.097%	721,119	-1.620%
2025-09-22	19.5100	19.625000	19.4800	19.5500	+0.411%	232,939	-3.683%
2025-09-19	19.4400	19.480000	19.4100	19.4700	+0.568%	144,095	-3.287%
2025-09-18	19.2800	19.360000	19.2300	19.3600	+1.044%	299,326	-2.738%
2025-09-17	19.2700	19.270000	19.0800	19.1600	-0.828%	206,822	-1.722%
2025-09-16	19.2200	19.330000	19.1300	19.3200	+0.625%	503,215	-2.536%
2025-09-15	19.3900	19.390000	19.1300	19.2000	+0.156%	201,604	-1.927%
2025-09-12	19.2600	19.330000	19.1200	19.1700	+0.842%	78,725	-1.774%
2025-09-11	19.0100	19.100000	18.9900	19.0100	+0.849%	93,643	-0.947%
2025-09-10	18.8600	18.990000	18.8100	18.8500	-0.317%	81,199	-0.106%
2025-09-09	18.9800	19.060000	18.7700	18.9100	-0.158%	590,617	-0.423%
2025-09-08	19.0900	19.090000	18.9050	18.9400	-1.148%	98,743	-0.581%
2025-09-05	19.3300	19.400000	19.1301	19.1600	-0.208%	161,882	-1.722%
2025-09-04	19.1000	19.200000	19.1000	19.2000	+0.893%	29,585	-1.927%
2025-09-03	19.1900	19.190000	18.9900	19.0300	-0.575%	138,609	-1.051%
2025-09-02	19.2300	19.269500	19.0100	19.1400	-1.238%	371,624	-1.620%
2025-08-29	19.4900	19.490000	19.3800	19.3800	-0.768%	67,345	-2.838%
2025-08-28	19.6400	19.679400	19.5100	19.5300	-0.762%	130,647	-3.584%
2025-08-27	19.6100	19.760000	19.6100	19.6800	-0.354%	169,514	-4.319%
2025-08-26	19.8000	19.870000	19.5350	19.7500	-0.403%	887,919	-4.658%
2025-08-25	19.9600	19.960000	19.8300	19.8300	-0.651%	128,542	-5.043%
2025-08-22	19.8000	20.000000	19.8000	19.9600	+1.048%	156,256	-5.661%
2025-08-21	19.7500	19.809600	19.7300	19.7530	-0.237%	94,417	-4.673%
2025-08-20	19.8900	19.890000	19.7100	19.8000	-0.193%	170,610	-4.899%
2025-08-19	19.9300	19.930000	19.8200	19.8383	-0.635%	150,150	-5.083%
2025-08-18	19.9000	19.970000	19.8600	19.9650	+0.301%	179,384	-5.685%
2025-08-15	19.9600	19.960000	19.8900	19.9050	-0.375%	88,897	-5.401%
2025-08-14	19.8900	20.025000	19.8300	19.9800	+0.251%	385,660	-5.756%
2025-08-13	20.0300	20.030000	19.8720	19.9300	-1.092%	74,227	-5.519%
2025-08-12	20.1200	20.150000	20.0750	20.1500	+0.349%	141,873	-6.551%
2025-08-11	20.0000	20.160000	20.0000	20.0800	-0.298%	43,281	-6.225%
2025-08-08	20.2100	20.210000	20.0900	20.1400	+0.199%	58,136	-6.504%
2025-08-07	20.2100	20.215000	19.9700	20.1000	-0.741%	79,612	-6.318%
2025-08-06	19.9700	20.270000	19.9700	20.2500	+1.199%	146,932	-7.012%
2025-08-05	20.2000	20.210000	19.9900	20.0100	-0.990%	600,157	-5.897%
2025-08-04	20.0000	20.250000	20.0000	20.2100	+1.303%	270,112	-6.828%
2025-08-01	20.0000	20.080000	19.9300	19.9500	-0.449%	193,640	-5.614%
2025-07-31	20.3000	20.300000	20.0200	20.0399	-1.086%	132,423	-6.037%
2025-07-30	20.2000	20.420000	20.1400	20.2600	+0.571%	238,038	-7.058%
2025-07-29	20.2700	20.290000	20.1000	20.1450	-0.861%	211,201	-6.528%
2025-07-28	20.3500	20.360000	20.2200	20.3200	-0.147%	294,928	-7.333%
2025-07-25	20.2300	20.359900	20.2300	20.3500	+1.193%	99,837	-7.469%
2025-07-24	20.1200	20.130000	20.0900	20.1100	+0.025%	36,830	-6.365%
2025-07-23	19.9800	20.110000	19.9777	20.1050	+1.566%	133,643	-6.342%
2025-07-22	19.8500	19.850000	19.7350	19.7950	-0.528%	60,751	-4.875%
2025-07-21	19.8700	19.940000	19.8400	19.9000	-0.400%	97,081	-5.377%
2025-07-18	19.9800	20.075000	19.9600	19.9800	-0.349%	96,873	-5.756%
2025-07-17	19.9600	20.069900	19.9150	20.0500	+0.957%	290,486	-6.085%
2025-07-16	19.7000	19.880000	19.6384	19.8600	+2.318%	658,962	-5.186%
2025-07-15	19.4900	19.545000	19.3700	19.4100	+0.207%	426,589	-2.988%
2025-07-14	19.1900	19.375000	19.1473	19.3700	+0.833%	167,782	-2.788%
2025-07-11	19.1500	19.235000	19.0700	19.2100	+0.681%	324,675	-1.978%
2025-07-10	19.0300	19.110000	19.0000	19.0800	-0.261%	81,108	-1.310%
2025-07-09	19.0200	19.150000	19.0050	19.1300	+1.539%	127,771	-1.568%
2025-07-08	18.9300	18.930000	18.8300	18.8400	-0.106%	45,757	-0.053%
2025-07-07	18.9000	18.960000	18.8500	18.8600	+0.106%	104,813	-0.159%
2025-07-03	18.7600	18.840000	18.7600	18.8400	+1.290%	177,290	-0.053%
2025-07-02	18.4800	18.640000	18.4800	18.6000	-0.322%	183,660	+1.237%
2025-07-01	18.5100	18.670000	18.5100	18.6600	-0.321%	227,979	+0.911%
2025-06-30	18.6900	18.730000	18.6000	18.7200	+0.808%	633,060	+0.588%
2025-06-27	18.5900	18.590000	18.4903	18.5700	+0.378%	40,082	+1.400%
2025-06-26	18.4500	18.529900	18.4500	18.5000	+1.537%	57,355	+1.784%
2025-06-25	18.3300	18.390000	18.1900	18.2200	-0.437%	259,168	+3.348%
2025-06-24	18.2500	18.340000	18.2100	18.3000	+3.624%	107,041	+2.896%
2025-06-23	17.3800	17.660000	17.3800	17.6600	+2.317%	464,987	+6.625%
2025-06-20	17.2800	17.360000	17.2200	17.2600	+1.589%	322,599	+9.096%
2025-06-18	17.1600	17.160000	16.9900	16.9900	-1.450%	404,636	+10.830%
2025-06-17	17.3300	17.390300	17.2000	17.2400	-1.822%	428,541	+9.223%
2025-06-16	17.4700	17.610000	17.4000	17.5600	-1.790%	241,443	+7.232%
2025-06-13	17.9400	17.955300	17.8500	17.8800	-2.800%	197,577	+5.313%
2025-06-12	18.4000	18.440000	18.3200	18.3950	-1.736%	60,121	+2.365%
2025-06-11	18.8100	18.920000	18.7200	18.7200	-0.319%	229,807	+0.588%
2025-06-10	18.5800	18.800000	18.5800	18.7800	+0.374%	508,816	+0.266%
2025-06-09	18.7400	18.760000	18.6800	18.7100	+0.214%	38,900	+0.641%
2025-06-06	18.6500	18.680000	18.6400	18.6700	+0.322%	51,293	+0.857%
2025-06-05	18.7000	18.700000	18.6000	18.6100	+0.108%	68,067	+1.182%
2025-06-04	18.6100	18.660700	18.5900	18.5900	0.000%	50,403	+1.291%
2025-06-03	18.4900	18.610000	18.4505	18.5900	+0.759%	181,627	+1.291%
2025-06-02	18.4000	18.470000	18.2800	18.4500	-0.646%	293,908	+2.060%
2025-05-30	18.5900	18.590000	18.4100	18.5700	-0.108%	865,331	+1.400%
2025-05-29	18.6800	18.680000	18.5550	18.5900	-0.375%	123,164	+1.291%
2025-05-28	18.7100	18.720000	18.6501	18.6600	+0.215%	112,053	+0.911%
2025-05-27	18.6300	18.630000	18.5000	18.6200	+0.921%	119,455	+1.128%
2025-05-23	18.4500	18.479900	18.4100	18.4500	-0.432%	33,133	+2.060%
2025-05-22	18.5700	18.610000	18.4500	18.5300	-0.215%	196,100	+1.619%
2025-05-21	18.5100	18.690000	18.5000	18.5700	-0.748%	908,218	+1.400%
2025-05-20	18.6600	18.710000	18.6050	18.7100	+0.322%	259,666	+0.641%
2025-05-19	18.4500	18.675000	18.4400	18.6500	+0.920%	315,371	+0.965%
2025-05-16	18.3400	18.500000	18.3107	18.4800	+0.984%	230,776	+1.894%
2025-05-15	18.2500	18.300000	18.1750	18.3000	+0.771%	177,446	+2.896%
2025-05-14	18.2100	18.210000	18.1250	18.1600	-1.089%	86,535	+3.689%
2025-05-13	18.2700	18.400000	18.2560	18.3600	+1.269%	72,987	+2.560%
2025-05-12	18.2200	18.220000	18.0800	18.1300	-0.110%	114,490	+3.861%
2025-05-09	18.1600	18.205300	18.1400	18.1500	+0.055%	41,227	+3.747%
2025-05-08	18.1900	18.300000	18.1100	18.1400	-0.220%	164,345	+3.804%
2025-05-07	18.3000	18.300000	18.1200	18.1800	-0.710%	166,752	+3.575%
2025-05-06	18.2700	18.340000	18.1500	18.3100	+0.439%	353,367	+2.840%
2025-05-05	18.0400	18.240000	18.0201	18.2300	+0.496%	303,737	+3.291%
2025-05-02	18.0200	18.160000	18.0200	18.1400	+1.002%	53,835	+3.804%
2025-05-01	17.7100	17.980000	17.7100	17.9600	+0.447%	223,689	+4.844%
2025-04-30	17.8300	17.880000	17.7000	17.8800	-0.611%	146,838	+5.313%
2025-04-29	17.6900	17.990000	17.6900	17.9900	+1.984%	166,822	+4.669%
2025-04-28	17.5500	17.670000	17.5500	17.6400	+0.973%	55,077	+6.746%
2025-04-25	17.4000	17.475000	17.4000	17.4700	-0.569%	38,588	+7.785%
2025-04-24	17.3600	17.580000	17.3579	17.5700	+1.973%	42,243	+7.171%
2025-04-23	17.1000	17.330000	17.1000	17.2300	+1.293%	347,592	+9.286%
2025-04-22	16.9100	17.080000	16.8667	17.0100	+1.492%	145,024	+10.700%
2025-04-21	16.8400	16.925000	16.6800	16.7600	0.000%	102,266	+12.351%
2025-04-17	16.8400	16.870300	16.7500	16.7600	+0.480%	34,498	+12.351%
2025-04-16	16.7200	16.790000	16.5700	16.6800	-0.655%	128,539	+12.890%
2025-04-15	16.8100	16.910000	16.7500	16.7900	+0.479%	101,365	+12.150%
2025-04-14	16.6900	16.815000	16.6300	16.7100	+1.211%	125,510	+12.687%
2025-04-11	16.2600	16.520000	16.2500	16.5100	+2.103%	240,271	+14.052%
2025-04-10	16.3300	16.340000	15.9900	16.1700	-1.762%	94,128	+16.450%
2025-04-09	16.0000	16.460000	15.8600	16.4600	+5.648%	182,760	+14.399%
2025-04-08	16.0600	16.060000	15.5050	15.5800	-1.889%	192,667	+20.860%
2025-04-07	15.6100	16.050000	15.4000	15.8800	+1.795%	193,965	+18.577%
2025-04-04	16.3600	16.360000	15.5900	15.6000	-4.587%	270,906	+20.705%
2025-04-03	16.6300	16.670000	16.3500	16.3500	-3.824%	210,829	+15.168%
2025-04-02	16.8000	17.000000	16.8000	17.0000	+0.413%	65,814	+10.765%
2025-04-01	16.9200	16.980000	16.8699	16.9300	-0.236%	35,538	+11.223%
2025-03-31	16.8000	16.990000	16.7312	16.9700	+0.712%	250,969	+10.961%
2025-03-28	17.0400	17.040000	16.8100	16.8500	-1.173%	58,439	+11.751%
2025-03-27	17.0300	17.065600	17.0000	17.0500	+0.828%	40,144	+10.440%
2025-03-26	16.9900	17.047300	16.8800	16.9100	0.000%	98,405	+11.354%
2025-03-25	16.9400	17.060000	16.8900	16.9100	-0.763%	755,935	+11.354%
2025-03-24	17.0500	17.060000	17.0000	17.0400	+1.248%	202,697	+10.505%
2025-03-21	16.9000	16.990000	16.7800	16.8300	-0.708%	609,983	+11.884%
2025-03-20	16.9700	17.005492	16.9000	16.9500	-0.411%	69,925	+11.091%
2025-03-19	16.9500	17.030000	16.9000	17.0200	+0.472%	804,959	+10.635%
2025-03-18	17.0200	17.020000	16.9000	16.9400	-0.936%	56,375	+11.157%
2025-03-17	17.0800	17.119400	17.0390	17.1000	+0.766%	28,150	+10.117%
2025-03-14	16.8600	17.000000	16.8600	16.9700	+1.132%	458,530	+10.961%
2025-03-13	16.8900	16.890000	16.7500	16.7800	0.000%	199,713	+12.217%
2025-03-12	16.8200	16.845100	16.6752	16.7800	+1.206%	75,851	+12.217%
2025-03-11	16.6500	16.710000	16.4900	16.5800	-0.181%	198,081	+13.571%
2025-03-10	16.8000	16.800000	16.5750	16.6100	-1.832%	142,988	+13.365%
2025-03-07	17.0000	17.030000	16.8100	16.9200	-0.995%	171,612	+11.288%
2025-03-06	17.1700	17.260000	17.0000	17.0900	-1.214%	491,692	+10.181%
2025-03-05	17.3600	17.360000	17.1900	17.3000	-0.115%	115,605	+8.844%
2025-03-04	17.4500	17.450000	17.2000	17.3200	+1.168%	168,154	+8.718%
2025-03-03	17.3500	17.350000	17.0650	17.1200	-1.891%	231,160	+9.988%
2025-02-28	17.3400	17.490000	17.2500	17.4500	+0.172%	392,551	+7.908%
2025-02-27	17.4300	17.590000	17.3800	17.4200	-0.286%	181,888	+8.094%
2025-02-26	17.4700	17.620000	17.4300	17.4700	+0.634%	112,827	+7.785%
2025-02-25	17.4100	17.470000	17.3000	17.3600	+0.347%	140,671	+8.468%
2025-02-24	17.4300	17.430000	17.2800	17.3000	-0.518%	169,766	+8.844%
2025-02-21	17.5600	17.588400	17.3400	17.3900	-1.696%	187,425	+8.281%
2025-02-20	17.6000	17.690000	17.4900	17.6900	+0.798%	118,935	+6.444%
2025-02-19	17.5500	17.560000	17.4801	17.5500	+0.343%	39,140	+7.293%
2025-02-18	17.4600	17.505000	17.4000	17.4900	-0.399%	143,818	+7.662%
2025-02-14	17.5100	17.575000	17.4700	17.5600	-0.057%	80,337	+7.232%
2025-02-13	17.4700	17.600000	17.4650	17.5700	+0.057%	490,228	+7.171%
2025-02-12	17.5000	17.560000	17.4600	17.5600	-0.566%	82,157	+7.232%
2025-02-11	17.5500	17.680000	17.5500	17.6600	+1.611%	99,595	+6.625%
2025-02-10	17.3500	17.380000	17.3300	17.3800	+0.929%	63,136	+8.343%
2025-02-07	17.2400	17.249200	17.1701	17.2200	+0.938%	55,112	+9.350%
2025-02-06	17.1600	17.160000	17.0300	17.0600	-0.814%	325,582	+10.375%
2025-02-05	17.2400	17.240000	17.1700	17.2000	-0.058%	83,143	+9.477%
2025-02-04	17.2400	17.250000	17.1501	17.2100	-0.578%	119,810	+9.413%