Dark

WOOD
iShares Global Timber & Forestry ETF
stock NASDAQ ETF

At Close

May 9, 2025 1:26:00 PM EDT

72.26USD-0.810%(-0.59)1,901

71.72Bid 72.95Ask 1.23Spread

Pre-market

May 8, 2025 8:42:30 AM EDT

73.50USD+0.892%(+0.65)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	72.260000	72.2600	72.2600	72.2600	-0.810%	1,901	0.000%
2025-05-08	72.650000	73.0399	72.2426	72.8500	+1.420%	7,240	-0.810%
2025-05-07	71.370000	71.8300	71.3700	71.8300	+0.942%	2,614	+0.599%
2025-05-06	71.220000	71.5115	71.1110	71.1600	-1.112%	5,259	+1.546%
2025-05-05	72.520000	72.5200	71.9600	71.9600	-0.759%	3,468	+0.417%
2025-05-02	72.760000	73.1700	72.5100	72.5100	+0.360%	21,553	-0.345%
2025-05-01	71.720000	72.6000	71.6700	72.2500	-0.331%	4,006	+0.014%
2025-04-30	71.940000	72.4900	71.7950	72.4900	-0.617%	6,222	-0.317%
2025-04-29	72.980000	73.1590	72.8700	72.9400	-0.450%	2,726	-0.932%
2025-04-28	72.505000	73.2700	72.3900	73.2700	+1.370%	8,741	-1.378%
2025-04-25	72.170000	72.5600	71.9645	72.2800	-0.646%	3,288	-0.028%
2025-04-24	72.370000	73.0550	72.3700	72.7500	+0.692%	2,564	-0.674%
2025-04-23	73.110000	73.3000	72.2500	72.2500	+0.125%	1,855	+0.014%
2025-04-22	71.950000	72.7600	71.7200	72.1600	+2.065%	9,198	+0.139%
2025-04-21	71.120000	71.1200	70.2143	70.7000	-0.549%	3,502	+2.207%
2025-04-17	71.399300	71.6800	71.0900	71.0900	+1.153%	2,051	+1.646%
2025-04-16	70.540000	71.0345	70.0809	70.2800	-0.538%	2,031	+2.817%
2025-04-15	71.126400	71.2837	70.6500	70.6600	-0.689%	1,719	+2.264%
2025-04-14	71.210000	71.2100	70.7500	71.1500	+1.137%	352,553	+1.560%
2025-04-11	69.654200	70.3500	68.8339	70.3500	+1.750%	9,673	+2.715%
2025-04-10	69.900000	70.4100	68.3800	69.1400	-3.301%	9,459	+4.513%
2025-04-09	66.250000	71.7600	66.2500	71.5000	+7.390%	9,142	+1.063%
2025-04-08	70.450000	70.4500	66.5800	66.5800	-2.675%	10,027	+8.531%
2025-04-07	67.200000	70.9900	66.7300	68.4100	-1.611%	9,638	+5.628%
2025-04-04	70.760000	70.8400	68.9950	69.5300	-4.793%	11,738	+3.926%
2025-04-03	74.750000	74.8106	72.8600	73.0300	-3.996%	23,379	-1.054%
2025-04-02	75.400000	76.0700	75.2710	76.0700	+0.475%	3,975	-5.009%
2025-04-01	75.480000	75.7100	75.2600	75.7100	+0.371%	6,397	-4.557%
2025-03-31	74.870000	75.4871	74.6887	75.4300	-0.645%	6,578	-4.203%
2025-03-28	76.196600	76.1966	75.6700	75.9200	-0.537%	1,480	-4.821%
2025-03-27	76.120000	76.3800	76.0800	76.3300	+0.026%	11,140	-5.332%
2025-03-26	76.320000	76.7299	76.0700	76.3100	-0.418%	3,912	-5.307%
2025-03-25	76.688400	76.7100	76.6300	76.6300	+0.459%	1,257	-5.703%
2025-03-24	76.100000	76.4000	76.1000	76.2800	-0.026%	4,814	-5.270%
2025-03-21	76.540000	76.6100	76.2300	76.3000	-2.554%	3,953	-5.295%
2025-03-20	77.870000	78.3900	77.8700	78.3000	-0.293%	3,342	-7.714%
2025-03-19	78.380000	78.6100	78.3800	78.5300	+0.319%	1,390	-7.984%
2025-03-18	78.340000	78.4300	78.1700	78.2800	-0.420%	2,478	-7.690%
2025-03-17	77.840000	78.8804	77.8400	78.6100	+0.847%	5,274	-8.078%
2025-03-14	77.120000	77.9500	77.0800	77.9500	+2.096%	6,703	-7.300%
2025-03-13	76.470000	76.6584	76.3400	76.3500	-1.203%	1,745	-5.357%
2025-03-12	77.230000	77.4000	76.8700	77.2800	-0.297%	12,763	-6.496%
2025-03-11	77.960000	77.9600	76.9300	77.5100	-0.232%	6,590	-6.773%
2025-03-10	78.320000	78.5000	77.5600	77.6900	-2.473%	5,986	-6.989%
2025-03-07	78.820000	79.7100	78.8200	79.6600	+1.040%	12,432	-9.289%
2025-03-06	79.000000	79.4499	78.4500	78.8400	-0.120%	10,039	-8.346%
2025-03-05	78.598000	78.9937	78.4500	78.9346	+2.273%	5,444	-8.456%
2025-03-04	77.440000	77.8800	76.4310	77.1800	-0.899%	15,847	-6.375%
2025-03-03	78.470000	78.8371	77.8800	77.8800	+0.555%	2,898	-7.216%
2025-02-28	77.830000	77.9500	77.1564	77.4500	-0.845%	23,325	-6.701%
2025-02-27	78.470000	78.4700	78.1016	78.1100	-0.623%	4,328	-7.489%
2025-02-26	79.135000	79.2150	78.3401	78.6000	-0.920%	3,954	-8.066%
2025-02-25	78.918800	79.3300	78.8000	79.3300	+0.405%	2,835	-8.912%
2025-02-24	79.110000	79.3600	78.9700	79.0100	-0.051%	2,790	-8.543%
2025-02-21	80.060000	80.0600	78.9333	79.0500	-1.311%	2,344	-8.590%
2025-02-20	79.790000	80.1000	79.5601	80.1000	+0.578%	3,160	-9.788%
2025-02-19	79.530000	79.8600	79.4400	79.6400	-0.587%	6,542	-9.267%
2025-02-18	79.760000	80.1100	79.4702	80.1100	+0.213%	8,186	-9.799%
2025-02-14	80.060000	80.4800	79.8900	79.9400	+0.100%	25,705	-9.607%
2025-02-13	79.469100	79.8850	79.4691	79.8600	+2.201%	2,252	-9.517%
2025-02-12	77.970000	78.3682	77.5848	78.1400	-0.674%	4,502	-7.525%
2025-02-11	78.700000	78.9200	78.5000	78.6700	-0.508%	4,774	-8.148%
2025-02-10	79.460000	79.4600	79.0720	79.0720	-0.073%	4,660	-8.615%
2025-02-07	79.850000	79.9700	79.0904	79.1300	-1.885%	3,983	-8.682%
2025-02-06	79.650000	80.6500	79.6500	80.6500	+1.857%	8,076	-10.403%
2025-02-05	79.020000	79.4300	79.0200	79.1800	+0.139%	6,036	-8.740%
2025-02-04	79.340000	79.8500	79.0700	79.0700	-0.766%	6,177	-8.613%
2025-02-03	79.140000	79.9800	78.7800	79.6800	-0.772%	9,373	-9.312%
2025-01-31	80.280000	80.9702	80.0001	80.3000	-0.124%	4,441	-10.012%
2025-01-30	80.200000	80.7200	80.2000	80.4000	+0.425%	6,259	-10.124%
2025-01-29	80.050000	80.5972	80.0199	80.0600	-0.162%	7,249	-9.743%
2025-01-28	80.400000	80.4000	79.9400	80.1900	-0.660%	5,437	-9.889%
2025-01-27	80.320000	80.7228	80.1800	80.7228	+0.465%	5,974	-10.484%
2025-01-24	80.030000	80.4000	80.0300	80.3491	+1.281%	6,866	-10.067%
2025-01-23	78.870000	79.5000	78.8700	79.3326	+0.753%	9,976	-8.915%
2025-01-22	79.230000	79.2300	78.7400	78.7400	-1.341%	11,157	-8.230%
2025-01-21	78.740000	79.8100	78.7400	79.8100	+2.085%	14,988	-9.460%
2025-01-17	77.590000	78.4700	77.5900	78.1800	+1.348%	5,853	-7.572%
2025-01-16	76.970000	77.5400	76.5900	77.1400	+0.143%	19,655	-6.326%
2025-01-15	77.000000	77.0400	76.6250	77.0300	+1.289%	9,263	-6.192%
2025-01-14	76.080000	76.3600	76.0500	76.0500	-0.029%	9,405	-4.984%
2025-01-13	75.070000	76.0718	75.0300	76.0718	+1.348%	12,532	-5.011%
2025-01-10	76.850000	78.2562	74.8701	75.0600	-0.872%	359,370	-3.730%
2025-01-08	75.300000	75.8320	74.6600	75.7200	-0.512%	662,787	-4.569%
2025-01-07	77.140000	77.1400	76.1100	76.1100	-1.117%	5,675	-5.058%
2025-01-06	76.710000	77.4945	76.7100	76.9700	+0.962%	7,481	-6.119%
2025-01-03	76.530000	76.6500	76.2366	76.2366	-0.011%	4,978	-5.216%
2025-01-02	76.550000	76.6100	76.1410	76.2447	-0.125%	4,311	-5.226%
2024-12-31	76.030000	76.5500	76.0000	76.3400	+0.013%	6,994	-5.345%
2024-12-30	76.400000	76.4200	75.7743	76.3300	-0.404%	23,775	-5.332%
2024-12-27	76.610000	76.9200	76.2500	76.6400	0.000%	8,266	-5.715%
2024-12-26	76.290000	76.8600	76.2900	76.6400	+0.039%	8,248	-5.715%
2024-12-24	76.365000	76.8464	76.3650	76.6100	+0.301%	4,703	-5.678%
2024-12-23	75.570000	76.3800	75.4050	76.3800	+0.375%	13,136	-5.394%
2024-12-20	75.040000	76.2000	75.0400	76.0950	+1.636%	7,724	-5.040%
2024-12-19	75.450000	75.5200	74.8700	74.8700	-0.874%	10,639	-3.486%
2024-12-18	78.160000	78.2000	75.5027	75.5300	-3.943%	17,671	-4.329%
2024-12-17	78.930000	79.0100	78.4500	78.6300	-0.670%	4,255	-8.101%
2024-12-16	79.300000	79.5850	79.1600	79.1600	-0.177%	6,787	-8.717%
2024-12-13	80.050000	80.0500	79.1400	79.3000	-1.478%	9,231	-8.878%
2024-12-12	80.440700	80.4900	80.0000	80.4900	-0.273%	7,074	-10.225%
2024-12-11	80.620000	80.7100	80.1991	80.7100	+0.373%	5,288	-10.470%
2024-12-10	81.170000	81.1700	80.2233	80.4100	-1.422%	7,220	-10.136%
2024-12-09	81.770000	81.9950	81.5000	81.5700	+0.853%	4,383	-11.414%
2024-12-06	81.390000	81.3900	80.7000	80.8800	-0.210%	4,632	-10.658%
2024-12-05	81.310000	81.3350	81.0500	81.0500	+0.006%	3,716	-10.845%
2024-12-04	81.580000	81.5800	80.9764	81.0450	-0.387%	3,254	-10.840%
2024-12-03	81.300000	81.3600	80.7200	81.3600	+0.643%	8,010	-11.185%
2024-12-02	81.140000	81.1400	80.6550	80.8400	-0.676%	8,345	-10.614%
2024-11-29	80.760000	81.3900	80.7600	81.3900	+1.194%	5,560	-11.218%
2024-11-27	81.280000	81.2800	80.4300	80.4300	-0.581%	3,850	-10.158%
2024-11-26	81.390000	81.3900	80.6300	80.9000	-1.245%	4,417	-10.680%
2024-11-25	81.070000	82.0237	81.0700	81.9200	+2.017%	4,224	-11.792%
2024-11-22	79.570000	80.3999	79.5700	80.3000	+0.892%	3,830	-10.012%
2024-11-21	79.310000	79.6499	79.2600	79.5900	-0.146%	6,131	-9.210%
2024-11-20	78.690000	79.8000	78.5600	79.7064	+0.843%	16,330	-9.342%
2024-11-19	78.720000	79.1400	78.3300	79.0400	-0.378%	6,764	-8.578%
2024-11-18	78.770000	79.4100	78.7100	79.3400	+0.749%	12,775	-8.924%
2024-11-15	78.670000	78.8700	78.3750	78.7500	+0.768%	5,131	-8.241%
2024-11-14	78.410000	78.5100	78.1300	78.1500	-0.166%	12,241	-7.537%
2024-11-13	78.680000	78.7850	78.1500	78.2800	-0.925%	10,867	-7.690%
2024-11-12	79.750000	79.7500	78.7037	79.0105	-1.765%	20,230	-8.544%
2024-11-11	80.669488	80.9100	80.3300	80.4300	-0.384%	7,624	-10.158%
2024-11-08	81.520000	81.5200	80.5500	80.7400	-2.358%	8,155	-10.503%
2024-11-07	82.590000	82.9400	82.2316	82.6900	+1.199%	6,458	-12.613%
2024-11-06	82.060000	82.0600	81.2000	81.7100	-0.344%	5,852	-11.565%
2024-11-05	81.365000	82.1900	81.3650	81.9921	+1.350%	5,625	-11.870%
2024-11-04	80.900000	81.7200	80.8800	80.9000	+0.459%	11,129	-10.680%
2024-11-01	80.459900	80.9463	80.2100	80.5300	-0.012%	2,188	-10.269%
2024-10-31	80.560000	81.0000	80.2200	80.5394	+0.061%	21,379	-10.280%
2024-10-30	79.690000	80.6900	79.6900	80.4900	+1.004%	8,788	-10.225%
2024-10-29	80.420000	80.4200	79.3500	79.6900	-1.626%	8,491	-9.324%
2024-10-28	81.111100	81.3900	80.8893	81.0073	+0.083%	3,725	-10.798%
2024-10-25	81.120000	81.5100	80.9400	80.9400	+0.434%	6,041	-10.724%
2024-10-24	80.220000	80.5900	80.1500	80.5900	-0.198%	7,037	-10.336%
2024-10-23	80.240000	80.7600	80.2400	80.7500	+0.161%	11,553	-10.514%
2024-10-22	80.820000	81.2300	80.5400	80.6200	-0.161%	14,716	-10.370%
2024-10-21	81.570000	81.5700	80.6300	80.7500	-0.981%	27,463	-10.514%
2024-10-18	81.480000	81.7699	81.2401	81.5500	+0.382%	11,241	-11.392%
2024-10-17	81.530000	81.5800	80.1900	81.2400	-1.168%	23,616	-11.054%
2024-10-16	81.970000	82.8600	81.6800	82.2000	-0.061%	61,237	-12.092%
2024-10-15	82.650000	82.8800	82.1801	82.2500	-1.343%	23,518	-12.146%
2024-10-14	83.380000	83.7899	83.2200	83.3700	-0.780%	35,942	-13.326%
2024-10-11	83.450000	84.1100	83.3600	84.0250	+1.198%	40,385	-14.002%
2024-10-10	83.240000	83.4400	82.8100	83.0300	-1.131%	36,436	-12.971%
2024-10-09	83.640000	84.1400	83.6400	83.9800	-0.024%	32,655	-13.956%
2024-10-08	84.000000	84.6900	83.6220	84.0000	-1.130%	88,774	-13.976%
2024-10-07	84.890000	85.3400	84.5100	84.9600	-1.163%	34,097	-14.948%
2024-10-04	85.300000	85.9899	85.1900	85.9600	+1.284%	14,917	-15.938%
2024-10-03	84.515000	85.3699	84.3500	84.8700	-0.527%	37,322	-14.858%
2024-10-02	85.760000	85.9760	85.3200	85.3200	-0.548%	3,960	-15.307%
2024-10-01	86.680000	86.6800	85.3401	85.7900	-0.441%	8,345	-15.771%
2024-09-30	86.210000	86.7900	85.8427	86.1700	+0.070%	15,843	-16.143%
2024-09-27	85.860000	86.5100	85.7725	86.1100	-0.035%	13,286	-16.084%
2024-09-26	85.690000	86.1500	85.6900	86.1400	+1.893%	2,620	-16.113%
2024-09-25	85.370000	85.3700	84.2700	84.5400	-0.565%	8,267	-14.526%
2024-09-24	84.420000	85.1399	84.2400	85.0200	+1.601%	10,262	-15.008%
2024-09-23	83.880000	83.8800	83.2800	83.6800	+0.048%	5,523	-13.647%
2024-09-20	84.002400	84.0024	83.5500	83.6400	-1.730%	5,363	-13.606%
2024-09-19	85.210000	85.4000	84.8501	85.1122	+1.663%	8,438	-15.100%
2024-09-18	84.180000	84.5950	83.4500	83.7200	-0.191%	9,427	-13.688%
2024-09-17	83.580000	84.0900	83.3400	83.8800	+0.636%	6,150	-13.853%
2024-09-16	82.520000	83.3500	82.5200	83.3500	+0.640%	5,139	-13.305%
2024-09-13	82.320100	82.9900	82.3201	82.8200	+1.213%	20,512	-12.751%
2024-09-12	80.910000	82.0290	80.9100	81.8274	+1.548%	12,923	-11.692%
2024-09-11	80.380000	80.6500	79.6800	80.5800	-0.019%	4,851	-10.325%
2024-09-10	80.630000	80.7100	80.0508	80.5953	+0.652%	16,421	-10.342%
2024-09-09	80.230000	80.3000	80.0450	80.0730	+0.115%	2,630	-9.757%
2024-09-06	79.790000	79.9808	79.7900	79.9808	-1.038%	722	-9.653%
2024-09-05	80.850000	80.9750	80.5300	80.8200	+0.773%	6,148	-10.591%
2024-09-04	80.240000	80.9100	79.9600	80.2000	-0.730%	7,096	-9.900%
2024-09-03	81.450000	81.4500	80.6000	80.7900	-1.334%	16,116	-10.558%
2024-08-30	81.760000	82.0850	81.3000	81.8824	+0.389%	5,117	-11.751%
2024-08-29	81.810000	82.0300	81.2450	81.5653	-0.067%	10,880	-11.408%
2024-08-28	81.880000	81.9650	81.4800	81.6200	-1.047%	8,311	-11.468%
2024-08-27	82.635000	82.7100	82.4500	82.4840	-0.309%	4,206	-12.395%
2024-08-26	83.180000	83.3100	82.5400	82.7400	+0.206%	6,545	-12.666%
2024-08-23	80.670000	82.7400	80.6700	82.5700	+2.917%	11,914	-12.486%
2024-08-22	80.880000	80.8800	80.0600	80.2300	-1.012%	6,832	-9.934%
2024-08-21	80.880000	81.1500	80.4650	81.0500	+0.758%	5,450	-10.845%
2024-08-20	80.340000	80.6900	80.3400	80.4400	+0.174%	10,108	-10.169%
2024-08-19	79.670000	80.4250	79.6700	80.3000	+1.646%	14,984	-10.012%
2024-08-16	78.760000	79.1200	78.5800	79.0000	+0.675%	2,864	-8.532%
2024-08-15	78.510000	78.6704	78.4700	78.4700	+0.719%	2,146	-7.914%
2024-08-14	78.150000	78.1500	77.8100	77.9100	+0.120%	3,242	-7.252%
2024-08-13	77.190000	78.0500	77.1900	77.8163	+1.091%	98,739	-7.140%
2024-08-12	77.400000	77.4000	76.8200	76.9766	-0.134%	6,740	-6.127%
2024-08-09	77.000000	77.1743	77.0000	77.0800	+0.104%	2,868	-6.253%
2024-08-08	76.640000	77.0607	76.6400	77.0000	+0.936%	3,383	-6.156%
2024-08-07	77.360100	77.6400	76.1300	76.2861	-1.004%	4,626	-5.278%
2024-08-06	76.360000	77.4100	76.3600	77.0600	+1.155%	6,849	-6.229%
2024-08-05	76.280000	76.6499	75.5000	76.1800	-2.844%	9,156	-5.146%
2024-08-02	78.410000	78.4100	77.6600	78.4100	-1.507%	7,894	-7.843%
2024-08-01	80.960000	81.1200	79.4134	79.6100	-2.475%	5,906	-9.233%
2024-07-31	81.470000	82.0900	81.0401	81.6300	+1.027%	6,975	-11.479%
2024-07-30	80.623700	81.1399	80.6237	80.8000	-0.247%	3,060	-10.569%
2024-07-29	80.910000	81.1100	80.3300	81.0000	+0.609%	14,420	-10.790%
2024-07-26	80.290000	80.8890	80.1850	80.5100	+0.349%	3,304	-10.247%
2024-07-25	79.650000	80.6700	79.0700	80.2300	+0.791%	8,989	-9.934%
2024-07-24	80.344400	80.3950	79.6000	79.6000	-1.418%	2,712	-9.221%
2024-07-23	81.140000	81.1400	80.6400	80.7450	-1.024%	9,724	-10.508%
2024-07-22	81.320000	81.8500	80.7800	81.5800	+1.418%	12,317	-11.424%
2024-07-19	80.624600	80.7600	80.2300	80.4390	-0.459%	4,084	-10.168%
2024-07-18	81.370000	81.4816	80.5000	80.8100	-0.444%	4,934	-10.580%
2024-07-17	80.570000	81.5000	80.5700	81.1700	+0.222%	7,339	-10.977%
2024-07-16	79.750000	80.9900	79.7500	80.9900	+1.977%	5,412	-10.779%
2024-07-15	79.450000	79.9956	79.1900	79.4200	-0.414%	5,427	-9.015%
2024-07-12	79.320000	80.0600	79.3200	79.7500	+1.371%	8,676	-9.392%
2024-07-11	78.120000	78.9499	78.1200	78.6711	+1.211%	12,435	-8.149%
2024-07-10	77.200000	77.7300	77.1720	77.7300	+0.817%	7,574	-7.037%
2024-07-09	77.450000	77.4500	77.0201	77.1000	-0.503%	4,167	-6.278%
2024-07-08	77.770000	77.7700	77.3100	77.4897	-0.291%	3,187	-6.749%
2024-07-05	78.040000	78.0400	77.4701	77.7157	-0.734%	8,628	-7.020%
2024-07-03	77.770000	78.4200	77.7700	78.2900	+1.237%	25,651	-7.702%
2024-07-02	77.015000	77.3700	77.0100	77.3333	-0.982%	3,347	-6.560%
2024-07-01	78.550000	78.5500	77.7500	78.1000	-0.345%	4,547	-7.478%
2024-06-28	78.330000	78.5900	78.2600	78.3700	-0.151%	9,310	-7.796%
2024-06-27	78.170000	78.6641	78.0700	78.4882	+0.962%	4,237	-7.935%
2024-06-26	77.570000	78.0600	77.0100	77.7400	-1.270%	13,584	-7.049%
2024-06-25	79.050000	79.0500	78.3900	78.7400	-0.392%	5,525	-8.230%
2024-06-24	79.165000	79.4600	78.9501	79.0500	+0.345%	13,776	-8.590%
2024-06-21	78.655000	78.9133	78.5100	78.7785	-0.495%	8,091	-8.274%
2024-06-20	79.190000	79.4900	78.8700	79.1700	+0.063%	7,964	-8.728%
2024-06-18	78.990000	79.1614	78.8700	79.1200	+0.508%	6,077	-8.670%
2024-06-17	78.480000	78.8200	78.0500	78.7200	-0.329%	8,814	-8.206%
2024-06-14	78.670000	78.9800	78.3601	78.9800	-0.454%	5,325	-8.508%
2024-06-13	79.152800	79.3400	78.9300	79.3400	+0.469%	2,633	-8.924%
2024-06-12	80.100000	80.1000	78.9700	78.9700	-0.416%	4,427	-8.497%
2024-06-11	79.220000	79.3000	78.8500	79.3000	-2.244%	5,644	-8.878%
2024-06-10	80.600000	81.1450	80.3700	81.1200	0.000%	2,878	-10.922%
2024-06-07	81.470000	81.7400	81.1200	81.1200	-1.398%	4,154	-10.922%
2024-06-06	82.000000	82.4500	82.0000	82.2700	+0.317%	3,968	-12.167%
2024-06-05	81.737800	82.3200	81.5400	82.0100	-0.352%	4,258	-11.889%
2024-06-04	82.800000	82.8000	82.2400	82.3000	-1.046%	8,564	-12.199%
2024-06-03	83.060000	83.6051	82.8200	83.1700	+0.132%	5,236	-13.118%
2024-05-31	83.290000	83.2900	82.5000	83.0600	+0.302%	15,302	-13.003%
2024-05-30	82.500000	83.0000	82.4600	82.8100	+0.699%	1,861	-12.740%
2024-05-29	82.600000	82.6000	82.1000	82.2350	-1.786%	12,786	-12.130%
2024-05-28	84.300000	84.3898	83.6997	83.7300	-0.582%	4,208	-13.699%
2024-05-24	83.740000	84.3000	83.7400	84.2200	+1.092%	16,183	-14.201%
2024-05-23	83.300000	83.6900	83.0700	83.3100	-0.751%	8,083	-13.264%
2024-05-22	84.520000	84.5200	83.7301	83.9400	-1.166%	9,110	-13.915%
2024-05-21	84.664500	85.2900	84.5700	84.9300	+0.035%	3,500	-14.918%
2024-05-20	84.940000	85.2600	84.5400	84.9000	+0.557%	10,320	-14.888%
2024-05-17	84.253500	84.7500	84.0200	84.4300	-0.024%	2,967	-14.414%
2024-05-16	84.410000	84.5700	84.1500	84.4500	+0.166%	6,656	-14.435%
2024-05-15	84.170000	84.7800	83.7901	84.3100	+0.669%	7,227	-14.292%
2024-05-14	83.650000	83.8200	83.2600	83.7500	+1.001%	7,244	-13.719%
2024-05-13	82.940000	83.0900	82.5800	82.9200	+0.278%	5,798	-12.856%
2024-05-10	82.770000	83.0195	82.4200	82.6900	-0.169%	2,076	-12.613%
2024-05-09	82.760000	82.9200	82.4141	82.8300	+0.558%	4,928	-12.761%
2024-05-08	81.800000	82.4590	81.8000	82.3700	+0.451%	35,990	-12.274%
2024-05-07	82.800000	82.8000	81.8300	82.0000	-0.498%	3,671	-11.878%
2024-05-06	82.340000	82.4750	82.1500	82.4100	+0.623%	5,582	-12.316%
2024-05-03	82.460000	82.4600	81.7800	81.9000	+0.208%	8,577	-11.770%
2024-05-02	81.054100	81.7500	80.8400	81.7300	+3.038%	16,885	-11.587%
2024-05-01	79.460000	80.5500	79.2400	79.3200	+0.253%	5,168	-8.901%
2024-04-30	79.620000	79.6200	78.8000	79.1200	-1.149%	10,717	-8.670%
2024-04-29	79.700000	80.2199	79.6800	80.0400	+1.176%	10,200	-9.720%
2024-04-26	79.410000	79.8000	79.1100	79.1100	-0.378%	17,732	-8.659%
2024-04-25	78.940000	79.4200	78.1900	79.4100	-0.076%	26,131	-9.004%
2024-04-24	79.510000	79.7700	79.2000	79.4700	-0.101%	11,500	-9.073%
2024-04-23	79.490000	79.9850	79.1200	79.5500	-0.075%	62,093	-9.164%
2024-04-22	79.850000	79.8800	79.1350	79.6100	+0.201%	78,304	-9.233%
2024-04-19	78.880000	79.5000	78.8800	79.4500	+1.120%	26,130	-9.050%
2024-04-18	79.060000	79.0600	78.2500	78.5700	+0.076%	19,025	-8.031%
2024-04-17	79.580000	79.5800	78.5100	78.5100	-1.543%	12,845	-7.961%
2024-04-16	80.000000	80.0000	78.8800	79.7400	-1.006%	21,010	-9.380%
2024-04-15	81.530000	81.9400	80.2200	80.5500	-0.983%	35,679	-10.292%
2024-04-12	82.100000	82.4200	81.3200	81.3500	-2.324%	62,588	-11.174%
2024-04-11	83.090000	84.7400	82.2400	83.2855	+0.067%	74,327	-13.238%
2024-04-10	83.150000	83.4300	82.5700	83.2297	-1.352%	86,434	-13.180%
2024-04-09	84.440000	84.6650	84.1100	84.3700	+0.417%	11,158	-14.353%
2024-04-08	83.900000	84.1597	83.5400	84.0200	+0.263%	23,766	-13.997%
2024-04-05	83.493200	83.9799	83.4932	83.8000	+0.118%	37,970	-13.771%
2024-04-04	84.470000	84.9300	83.7000	83.7014	-0.260%	7,765	-13.669%
2024-04-03	83.650000	83.9200	83.6500	83.9200	+0.036%	4,414	-13.894%
2024-04-02	83.990000	83.9900	83.4600	83.8900	-0.178%	4,064	-13.863%
2024-04-01	84.680000	84.6800	84.0100	84.0400	-0.403%	7,940	-14.017%
2024-03-28	84.820000	84.8200	84.1532	84.3800	-0.519%	6,766	-14.364%
2024-03-27	84.426000	84.8200	84.3000	84.8200	+0.901%	3,971	-14.808%
2024-03-26	84.500000	84.6600	83.8500	84.0626	+0.265%	7,307	-14.040%
2024-03-25	83.520000	84.1600	83.5200	83.8405	+0.180%	5,445	-13.813%
2024-03-22	83.600000	83.7500	83.4100	83.6900	-0.238%	4,634	-13.658%
2024-03-21	83.620000	84.3700	83.5600	83.8900	+0.951%	8,712	-13.863%
2024-03-20	81.820000	83.4200	81.8200	83.1000	+1.738%	6,676	-13.045%
2024-03-19	80.895000	81.8000	80.8950	81.6800	+1.883%	1,823	-11.533%
2024-03-18	80.481700	80.6741	80.1700	80.1700	-0.767%	4,402	-9.867%
2024-03-15	80.650000	80.9141	80.5414	80.7900	+0.748%	3,304	-10.558%
2024-03-14	81.080000	81.0800	80.0900	80.1900	-0.963%	3,146	-9.889%
2024-03-13	80.860000	81.4700	80.8600	80.9700	-0.037%	7,355	-10.757%
2024-03-12	80.500000	81.1300	80.5000	81.0000	+0.297%	9,616	-10.790%
2024-03-11	80.140000	80.8600	80.0400	80.7600	+0.761%	9,055	-10.525%
2024-03-08	80.080000	80.3971	79.2500	80.1500	+0.137%	6,986	-9.844%
2024-03-07	79.970000	80.0999	79.8400	80.0400	+1.108%	1,906	-9.720%
2024-03-06	79.660000	79.6600	78.2500	79.1626	+0.307%	8,856	-8.720%
2024-03-05	79.140000	79.4000	78.6000	78.9200	-1.090%	3,036	-8.439%
2024-03-04	79.220000	79.9700	79.2200	79.7900	+0.038%	3,242	-9.437%
2024-03-01	79.270000	80.0000	78.6300	79.7600	+0.644%	16,135	-9.403%
2024-02-29	79.395000	79.3950	79.0001	79.2500	+0.050%	6,523	-8.820%
2024-02-28	78.290000	79.4300	78.2900	79.2100	+1.408%	7,489	-8.774%
2024-02-27	77.540000	78.1100	77.4100	78.1100	+1.937%	6,844	-7.489%
2024-02-26	76.940000	76.9400	76.2400	76.6255	-0.344%	14,113	-5.697%
2024-02-23	77.380000	77.3800	76.8900	76.8900	-0.479%	5,395	-6.022%
2024-02-22	77.180000	77.3000	76.7200	77.2600	+0.286%	16,648	-6.472%
2024-02-21	76.880000	77.1200	76.7067	77.0400	+0.391%	5,562	-6.205%
2024-02-20	76.700000	77.0000	76.7000	76.7400	+0.157%	8,413	-5.838%
2024-02-16	76.200000	76.8800	76.2000	76.6200	+0.578%	5,365	-5.690%
2024-02-15	75.080000	76.1800	75.0800	76.1800	+1.981%	5,151	-5.146%
2024-02-14	74.700000	74.8800	74.5800	74.7000	+0.349%	5,218	-3.266%
2024-02-13	75.040000	75.0400	74.2154	74.4400	-2.782%	7,534	-2.929%
2024-02-12	76.060000	76.8200	76.0600	76.5700	+0.896%	8,307	-5.629%
2024-02-09	75.680000	75.9000	75.2100	75.8900	+0.450%	6,292	-4.783%
2024-02-08	75.260000	75.8700	75.2400	75.5500	-0.053%	10,479	-4.355%
2024-02-07	75.500000	75.6200	75.1101	75.5900	+0.787%	13,380	-4.405%
2024-02-06	74.531000	75.0000	74.5310	75.0000	+0.725%	16,685	-3.653%
2024-02-05	74.470000	74.4813	73.8300	74.4600	-1.102%	9,082	-2.955%
2024-02-02	75.460000	75.4600	74.7200	75.2900	-0.921%	28,839	-4.024%
2024-02-01	76.000000	76.1674	75.8300	75.9900	-0.223%	13,470	-4.909%
2024-01-31	77.260000	77.2800	76.1600	76.1600	-1.296%	9,857	-5.121%
2024-01-30	77.110000	77.3200	76.9100	77.1600	-0.797%	7,807	-6.350%
2024-01-29	77.360000	77.8501	77.2800	77.7800	-0.410%	3,997	-7.097%
2024-01-26	78.000000	78.3799	77.7800	78.1000	+0.580%	4,368	-7.478%
2024-01-25	77.870000	77.8700	77.5300	77.6500	+0.864%	10,389	-6.941%
2024-01-24	77.640000	77.7451	76.8800	76.9850	-0.188%	10,412	-6.138%
2024-01-23	77.190000	77.3800	77.0295	77.1300	+0.351%	5,766	-6.314%
2024-01-22	76.780000	77.0600	76.7100	76.8600	-0.260%	14,803	-5.985%
2024-01-19	76.370000	77.1000	76.3300	77.0600	-0.078%	15,809	-6.229%
2024-01-18	77.560000	77.5600	76.4300	77.1200	-0.220%	41,136	-6.302%
2024-01-17	77.420000	77.5200	77.1894	77.2900	-1.365%	6,039	-6.508%
2024-01-16	79.000000	79.0000	78.2900	78.3600	-1.706%	7,390	-7.785%
2024-01-12	80.280000	80.3300	79.6900	79.7200	+0.189%	2,850	-9.358%
2024-01-11	79.460000	79.5700	78.9009	79.5700	-0.075%	5,831	-9.187%
2024-01-10	80.050000	80.0500	79.4900	79.6300	-0.612%	8,746	-9.255%
2024-01-09	80.370000	80.3700	80.0700	80.1200	-1.403%	6,029	-9.810%
2024-01-08	80.300000	81.2600	80.3000	81.2600	+1.436%	6,200	-11.076%
2024-01-05	80.819900	80.8199	80.1100	80.1100	+0.175%	2,376	-9.799%
2024-01-04	80.300000	80.3500	79.9700	79.9700	+2.172%	3,197	-9.641%
2024-01-03	80.190000	80.3000	78.2700	78.2700	-2.987%	5,705	-7.679%
2024-01-02	80.800000	81.4387	80.5500	80.6800	-0.763%	2,509	-10.436%
2023-12-29	81.510000	81.5100	81.1501	81.3000	-0.441%	3,873	-11.119%
2023-12-28	81.760000	81.9700	81.5600	81.6600	-0.354%	6,204	-11.511%
2023-12-27	81.660000	82.0489	81.6600	81.9500	+0.355%	5,540	-11.824%
2023-12-26	81.585000	81.7000	81.5600	81.6600	+0.492%	2,088	-11.511%
2023-12-22	81.510000	81.5200	81.1100	81.2600	+0.470%	6,307	-11.076%
2023-12-21	80.730000	81.0258	80.4190	80.8800	+1.176%	9,031	-10.658%
2023-12-20	80.810000	81.2354	79.9300	79.9400	-1.309%	24,381	-9.607%
2023-12-19	80.220000	81.0000	80.2200	81.0000	+2.350%	8,956	-10.790%
2023-12-18	79.360000	79.4550	79.1000	79.1400	+0.025%	10,902	-8.693%
2023-12-15	80.040000	80.1680	79.0210	79.1200	-0.902%	14,038	-8.670%
2023-12-14	78.910000	79.8400	78.9100	79.8400	+2.622%	14,147	-9.494%
2023-12-13	75.850000	77.9800	75.7700	77.8000	+2.368%	26,811	-7.121%
2023-12-12	76.410000	76.4100	75.8200	76.0000	-1.491%	5,541	-4.921%
2023-12-11	76.970000	77.4100	76.9700	77.1500	+0.312%	9,798	-6.338%
2023-12-08	76.930000	77.0888	76.7500	76.9100	-0.182%	8,065	-6.046%
2023-12-07	76.700000	77.0988	76.7000	77.0500	+0.535%	7,451	-6.217%
2023-12-06	77.180000	77.2500	76.4700	76.6400	+0.222%	14,610	-5.715%
2023-12-05	76.970000	76.9700	76.3200	76.4700	-1.099%	2,706	-5.505%
2023-12-04	77.150000	77.7461	77.0950	77.3200	-0.885%	4,423	-6.544%
2023-12-01	76.940000	78.3200	76.9400	78.0100	+1.443%	8,130	-7.371%
2023-11-30	77.020000	77.1950	76.2600	76.9000	-0.672%	11,275	-6.034%
2023-11-29	76.870000	77.6300	76.8700	77.4200	+0.965%	5,090	-6.665%
2023-11-28	76.710000	76.9399	76.4300	76.6800	+0.683%	12,112	-5.764%
2023-11-27	75.800000	76.3700	75.8000	76.1600	-0.092%	3,298	-5.121%
2023-11-24	76.170000	76.2300	75.8200	76.2300	+0.118%	2,791	-5.208%
2023-11-22	75.980000	76.2499	75.9800	76.1400	+0.132%	2,292	-5.096%
2023-11-21	76.620000	76.6201	75.9900	76.0400	-0.478%	8,877	-4.971%
2023-11-20	76.580000	76.7600	75.9830	76.4050	-0.450%	4,644	-5.425%
2023-11-17	76.500000	76.9000	76.3500	76.7500	+1.067%	11,716	-5.850%
2023-11-16	75.960000	76.1200	75.5300	75.9400	-1.274%	4,738	-4.846%