Dark

ACWF
ISHRES TR EDGE MSCI MULTIFACTOR GLOBAL ETF
stock NYSE

Inactive

Feb 28, 2023

32.79USD-0.434%(-0.14)33,083

Pre-market

0.00USD-100.000%(-32.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-28	32.9210	32.9700	32.7935	32.7935	-0.434%	33,083	0.000%
2023-02-27	32.9810	33.0300	32.9365	32.9365	+0.389%	3,268	-0.434%
2023-02-24	32.7000	32.8090	32.6401	32.8090	-1.104%	3,280	-0.047%
2023-02-23	33.2700	33.3018	33.0450	33.1751	+0.467%	891	-1.150%
2023-02-22	33.1000	33.2000	32.9400	33.0209	-0.361%	13,036	-0.689%
2023-02-21	33.4900	33.4900	33.1404	33.1404	-1.588%	2,739	-1.047%
2023-02-17	33.6200	33.6800	33.5600	33.6750	-0.364%	10,270	-2.618%
2023-02-16	33.6800	34.0300	33.6800	33.7981	-0.436%	1,792	-2.972%
2023-02-15	33.6600	33.9462	33.6600	33.9462	-0.110%	4,572	-3.396%
2023-02-14	33.8500	34.1212	33.7150	33.9836	+0.146%	19,003	-3.502%
2023-02-13	33.7700	33.9489	33.7700	33.9340	+0.934%	2,320	-3.361%
2023-02-10	33.4800	33.6200	33.4800	33.6200	+0.221%	3,352	-2.458%
2023-02-09	33.8500	33.8600	33.4900	33.5460	-0.360%	2,634	-2.243%
2023-02-08	33.8000	33.8000	33.6672	33.6672	-0.645%	8,306	-2.595%
2023-02-07	33.4101	33.9000	33.4101	33.8856	+0.899%	5,101	-3.223%
2023-02-06	33.5900	33.6499	33.5600	33.5836	-0.970%	1,889	-2.353%
2023-02-03	33.9100	34.1600	33.9100	33.9127	-0.986%	2,383	-3.300%
2023-02-02	34.3700	34.3700	34.1100	34.2505	+0.244%	4,221	-4.254%
2023-02-01	33.8100	34.1670	33.7100	34.1670	+0.669%	4,751	-4.020%
2023-01-31	33.6100	33.9400	33.5700	33.9400	+1.042%	19,817	-3.378%
2023-01-30	33.7500	33.8300	33.5750	33.5900	-1.060%	9,952	-2.371%
2023-01-27	33.8900	34.0300	33.8700	33.9500	-0.213%	6,223	-3.406%
2023-01-26	33.8482	34.0225	33.7700	34.0225	+0.827%	11,599	-3.612%
2023-01-25	33.4600	33.7600	33.3500	33.7434	+0.217%	15,840	-2.815%
2023-01-24	33.5800	33.7000	33.5800	33.6702	-0.053%	3,113	-2.604%
2023-01-23	33.6000	33.7350	33.5500	33.6879	+1.007%	5,004	-2.655%
2023-01-20	32.9800	33.3520	32.9800	33.3520	+1.374%	4,791	-1.675%
2023-01-19	32.8900	33.0200	32.7400	32.9000	-0.214%	6,780	-0.324%
2023-01-18	33.5600	33.5800	32.9700	32.9707	-0.929%	13,344	-0.537%
2023-01-17	33.3700	33.3700	33.2700	33.2800	-0.060%	4,062	-1.462%
2023-01-13	33.0100	33.3000	33.0100	33.3000	+0.384%	5,901	-1.521%
2023-01-12	33.1200	33.2400	33.0500	33.1725	+0.462%	3,962	-1.143%
2023-01-11	32.8100	33.0200	32.7800	33.0200	+1.009%	14,854	-0.686%
2023-01-10	32.6150	32.6900	32.4124	32.6900	+0.438%	10,981	+0.317%
2023-01-09	32.7100	32.8950	32.5300	32.5473	+0.061%	5,157	+0.756%
2023-01-06	32.2000	32.5276	32.2000	32.5276	+2.376%	1,112	+0.817%
2023-01-05	31.8100	31.8582	31.7450	31.7727	-0.912%	4,338	+3.213%
2023-01-04	31.9200	32.1500	31.8100	32.0650	+1.143%	25,950	+2.272%
2023-01-03	31.9100	31.9722	31.5700	31.7025	-0.178%	9,004	+3.441%
2022-12-30	31.7500	31.7589	31.5800	31.7589	-0.621%	3,548	+3.258%
2022-12-29	31.7100	32.0200	31.7100	31.9572	+1.530%	5,738	+2.617%
2022-12-28	31.8910	31.9190	31.4700	31.4756	-1.218%	12,323	+4.187%
2022-12-27	31.7500	31.9100	31.7500	31.8637	+0.422%	7,014	+2.918%
2022-12-23	31.5100	31.7400	31.4700	31.7299	+0.572%	10,073	+3.352%
2022-12-22	31.6400	31.6400	31.2200	31.5495	-1.189%	50,314	+3.943%
2022-12-21	31.7400	31.9700	31.7050	31.9291	+1.064%	15,251	+2.707%
2022-12-20	31.6000	31.7590	31.5900	31.5931	-0.022%	38,727	+3.800%
2022-12-19	31.9000	31.9000	31.5100	31.6000	-0.674%	42,667	+3.777%
2022-12-16	31.6900	31.8145	31.6316	31.8145	-0.620%	8,001	+3.077%
2022-12-15	32.2100	32.2100	31.9724	32.0130	-2.278%	2,603	+2.438%
2022-12-14	33.0090	33.0090	32.7591	32.7591	-0.640%	2,005	+0.105%
2022-12-13	33.4800	33.5000	32.9450	32.9700	-0.657%	8,562	-0.535%
2022-12-12	32.9300	33.1880	32.9300	33.1880	+0.896%	3,798	-1.189%
2022-12-09	33.1302	33.1302	32.8933	32.8933	-0.626%	9,875	-0.303%
2022-12-08	33.0300	33.2099	32.9800	33.1004	+0.421%	8,214	-0.927%
2022-12-07	32.9300	33.0799	32.8979	32.9617	+0.096%	4,947	-0.510%
2022-12-06	32.9000	32.9300	32.9000	32.9300	-0.768%	1,431	-0.415%
2022-12-05	33.6400	33.6400	33.1848	33.1848	-1.849%	3,014	-1.179%
2022-12-02	33.5300	33.8700	33.5300	33.8100	-0.262%	5,132	-3.007%
2022-12-01	34.0400	34.0400	33.8500	33.8987	-0.063%	9,310	-3.260%
2022-11-30	33.2800	33.9200	33.1500	33.9200	+2.265%	11,192	-3.321%
2022-11-29	33.3290	33.3290	33.1132	33.1687	+0.411%	2,868	-1.131%
2022-11-28	33.3650	33.3650	33.0328	33.0328	-1.436%	2,065	-0.724%
2022-11-25	33.5139	33.5139	33.5139	33.5139	+0.206%	292	-2.150%
2022-11-23	33.4900	33.4900	33.3609	33.4449	+0.285%	2,432	-1.948%
2022-11-22	32.9800	33.3500	32.9800	33.3500	+1.608%	10,666	-1.669%
2022-11-21	32.7550	32.8690	32.6950	32.8221	-0.286%	12,691	-0.087%
2022-11-18	32.9800	32.9800	32.7300	32.9164	+0.252%	12,300	-0.373%
2022-11-17	32.4400	32.8338	32.3500	32.8338	-0.062%	30,676	-0.123%
2022-11-16	33.1000	33.1300	32.8497	32.8542	-1.220%	13,345	-0.185%
2022-11-15	33.5400	33.5400	33.1100	33.2600	+0.551%	4,655	-1.403%
2022-11-14	33.1400	33.4500	33.0776	33.0776	-0.653%	5,728	-0.859%
2022-11-11	33.0900	33.3000	33.0200	33.2950	+1.135%	22,241	-1.506%
2022-11-10	32.3700	32.9212	32.3700	32.9212	+5.081%	9,540	-0.388%
2022-11-09	31.6800	31.7300	31.3294	31.3294	-1.923%	2,479	+4.673%
2022-11-08	32.1000	32.1000	31.6500	31.9437	+0.748%	5,978	+2.660%
2022-11-07	31.6000	31.7064	31.6000	31.7064	+0.780%	997	+3.429%
2022-11-04	31.4000	31.5450	31.4000	31.4610	+1.948%	1,457	+4.235%
2022-11-03	30.6200	30.8800	30.6200	30.8600	-0.380%	3,051	+6.265%
2022-11-02	31.5600	31.7700	30.9675	30.9778	-2.007%	5,508	+5.861%
2022-11-01	31.5950	31.6124	31.5900	31.6124	+0.623%	5,104	+3.736%
2022-10-31	31.2900	31.5300	31.2900	31.4167	-0.768%	4,400	+4.382%
2022-10-28	31.1800	31.6622	31.1800	31.6599	+1.524%	2,835	+3.581%
2022-10-27	31.3200	31.5200	31.1847	31.1847	-0.749%	8,632	+5.159%
2022-10-26	31.1800	31.6500	31.1800	31.4200	+0.654%	9,948	+4.371%
2022-10-25	30.7500	31.2158	30.7500	31.2158	+1.600%	5,014	+5.054%
2022-10-24	30.6900	30.7600	30.4700	30.7242	+0.173%	4,058	+6.735%
2022-10-21	29.9000	30.7200	29.9000	30.6711	+2.203%	39,989	+6.920%
2022-10-20	30.2599	30.5400	29.9300	30.0100	-0.110%	41,790	+9.275%
2022-10-19	30.1700	30.1700	29.9200	30.0430	-0.730%	7,788	+9.155%
2022-10-18	30.5800	30.5800	30.1600	30.2639	+0.725%	12,477	+8.358%
2022-10-17	30.0714	30.1200	29.9400	30.0461	+2.442%	6,242	+9.144%
2022-10-14	29.7300	29.7400	29.3300	29.3300	-2.542%	18,125	+11.809%
2022-10-13	29.6600	30.0951	29.6600	30.0951	+2.319%	4,592	+8.966%
2022-10-12	29.5500	29.5500	29.4100	29.4131	-0.450%	10,707	+11.493%
2022-10-11	29.5500	29.8106	29.4640	29.5462	-0.738%	5,650	+10.991%
2022-10-10	29.8800	29.9600	29.6250	29.7659	-0.620%	25,790	+10.171%
2022-10-07	30.1000	30.1000	29.8549	29.9516	-2.242%	17,646	+9.488%
2022-10-06	30.7800	30.8000	30.6100	30.6384	-0.779%	5,239	+7.034%
2022-10-05	30.7500	31.0187	30.5300	30.8790	-0.422%	10,400	+6.200%
2022-10-04	30.8800	31.0100	30.8800	31.0100	+3.367%	6,134	+5.751%
2022-10-03	29.8510	30.1600	29.8300	30.0000	+2.752%	5,927	+9.312%
2022-09-30	29.4000	29.4000	29.1966	29.1966	-0.695%	896	+12.320%
2022-09-29	29.4800	29.4800	29.2300	29.4010	-1.702%	31,357	+11.539%
2022-09-28	29.3100	30.0500	29.3100	29.9100	+2.320%	16,301	+9.641%
2022-09-27	29.5216	29.5216	29.0600	29.2319	-0.263%	7,656	+12.184%
2022-09-26	29.4600	29.5600	29.2017	29.3089	-1.361%	3,011	+11.889%
2022-09-23	30.0800	30.0800	29.5211	29.7134	-2.425%	11,263	+10.366%
2022-09-22	30.6400	30.6400	30.4301	30.4520	-0.614%	90,967	+7.689%
2022-09-21	31.2100	31.2100	30.6400	30.6400	-1.574%	4,345	+7.028%
2022-09-20	31.3000	31.3000	30.9400	31.1300	-1.394%	4,095	+5.344%
2022-09-19	31.4300	31.5700	31.2810	31.5700	+0.895%	14,819	+3.876%
2022-09-16	31.3500	31.3600	31.0600	31.2900	-0.731%	24,444	+4.805%
2022-09-15	31.6500	31.8049	31.4900	31.5204	-0.768%	2,855	+4.039%
2022-09-14	31.8300	31.9400	31.7092	31.7643	-0.142%	3,428	+3.240%
2022-09-13	32.4000	32.4000	31.7400	31.8096	-3.695%	5,531	+3.093%
2022-09-12	32.9500	33.0615	32.9400	33.0300	+0.963%	5,359	-0.716%
2022-09-09	32.3700	32.7790	32.3700	32.7148	+1.820%	26,905	+0.241%
2022-09-08	31.7900	32.1700	31.7900	32.1301	+0.505%	10,342	+2.065%
2022-09-07	31.4400	32.0061	31.4400	31.9686	+1.516%	6,130	+2.580%
2022-09-06	31.7300	31.7300	31.4716	31.4913	-0.505%	3,280	+4.135%
2022-09-02	32.0900	32.1800	31.6512	31.6512	-0.541%	2,531	+3.609%
2022-09-01	31.7100	31.8234	31.4800	31.8234	-0.601%	10,761	+3.048%
2022-08-31	32.1110	32.2178	32.0158	32.0158	-0.355%	5,383	+2.429%
2022-08-30	32.4389	32.4389	32.0800	32.1300	-1.190%	9,470	+2.065%
2022-08-29	32.5400	32.6516	32.2000	32.5171	-0.498%	11,659	+0.850%
2022-08-26	33.5800	33.5900	32.6800	32.6800	-2.564%	32,620	+0.347%
2022-08-25	33.3600	33.5400	33.3355	33.5400	+1.406%	2,107	-2.226%
2022-08-24	32.9300	33.1250	32.9300	33.0749	+0.136%	13,763	-0.851%
2022-08-23	33.1400	33.1400	32.9750	33.0300	+0.176%	44,590	-0.716%
2022-08-22	33.2300	33.2300	32.9400	32.9721	-1.576%	54,744	-0.542%
2022-08-19	33.5300	33.6024	33.5000	33.5000	-1.442%	6,818	-2.109%
2022-08-18	33.9100	33.9900	33.8900	33.9900	+0.328%	2,889	-3.520%
2022-08-17	33.8900	33.9601	33.7200	33.8790	-0.742%	6,422	-3.204%
2022-08-16	34.0288	34.2000	34.0000	34.1321	+0.276%	1,132	-3.922%
2022-08-15	33.8899	34.0897	33.8200	34.0381	-0.221%	9,056	-3.656%
2022-08-12	33.9445	34.1134	33.9445	34.1134	+1.257%	4,031	-3.869%
2022-08-11	33.8100	34.0101	33.6900	33.6900	+0.268%	4,508	-2.661%
2022-08-10	33.4400	33.6512	33.4400	33.6000	+2.221%	7,760	-2.400%
2022-08-09	33.0237	33.0237	32.8600	32.8700	-0.738%	11,754	-0.233%
2022-08-08	33.3088	33.3088	33.0500	33.1145	+0.484%	11,678	-0.969%
2022-08-05	32.7800	32.9650	32.7800	32.9550	-0.045%	4,387	-0.490%
2022-08-04	33.1200	33.1200	32.9700	32.9700	-0.406%	46,531	-0.535%
2022-08-03	32.8700	33.1504	32.8700	33.1043	+0.937%	9,587	-0.939%
2022-08-02	32.9101	32.9400	32.7969	32.7969	-0.948%	1,440	-0.010%
2022-08-01	33.0600	33.1108	33.0485	33.1108	-0.353%	3,445	-0.958%
2022-07-29	32.9000	33.2282	32.9000	33.2282	+0.945%	3,092	-1.308%
2022-07-28	32.4700	32.9170	32.4700	32.9170	+0.982%	11,283	-0.375%
2022-07-27	32.1499	32.5969	32.0800	32.5969	+2.249%	5,426	+0.603%
2022-07-26	32.1000	32.1000	31.8592	31.8800	-1.061%	4,039	+2.865%
2022-07-25	32.1400	32.2361	32.1000	32.2219	+0.599%	26,580	+1.774%
2022-07-22	32.2500	32.4000	31.9400	32.0300	-0.792%	50,322	+2.384%
2022-07-21	31.8800	32.2857	31.8800	32.2857	+0.992%	8,936	+1.573%
2022-07-20	31.9500	32.0300	31.7400	31.9685	+0.058%	7,227	+2.581%
2022-07-19	31.5000	31.9500	31.5000	31.9500	+2.821%	9,797	+2.640%
2022-07-18	31.4800	31.5000	31.0050	31.0733	-0.086%	12,071	+5.536%
2022-07-15	30.9600	31.1000	30.9400	31.1000	+1.633%	12,415	+5.445%
2022-07-14	30.4200	30.6002	30.1500	30.6002	-1.098%	4,291	+7.168%
2022-07-13	30.6100	31.0100	30.4200	30.9400	-0.243%	10,589	+5.991%
2022-07-12	31.3200	31.3400	30.9201	31.0153	-0.206%	24,114	+5.733%
2022-07-11	31.0950	31.2601	31.0400	31.0794	-1.460%	30,992	+5.515%
2022-07-08	31.5410	31.6599	31.3900	31.5399	-0.127%	21,119	+3.975%
2022-07-07	31.4400	31.5800	31.3700	31.5800	+2.031%	3,056	+3.843%
2022-07-06	30.7900	31.0400	30.6710	30.9514	+0.052%	7,261	+5.952%
2022-07-05	30.6800	30.9354	30.4399	30.9354	-0.865%	6,087	+6.006%
2022-07-01	30.9700	31.2052	30.7500	31.2052	+0.467%	4,962	+5.090%
2022-06-30	31.0500	31.2100	30.9600	31.0600	-0.830%	5,365	+5.581%
2022-06-29	31.4700	31.4700	31.2300	31.3200	-0.349%	6,223	+4.705%
2022-06-28	31.9689	31.9689	31.4297	31.4297	-0.799%	4,322	+4.339%
2022-06-27	31.7900	31.8200	31.6050	31.6829	+0.104%	7,564	+3.505%
2022-06-24	31.1600	31.6500	31.1300	31.6500	+2.578%	33,251	+3.613%
2022-06-23	30.8200	30.9600	30.7250	30.8545	-0.018%	1,878	+6.284%
2022-06-22	30.6500	31.0700	30.6500	30.8600	-0.722%	18,402	+6.265%
2022-06-21	31.0300	31.2300	30.9800	31.0845	+1.539%	45,217	+5.498%
2022-06-17	30.7700	30.8300	30.4000	30.6134	-0.018%	10,033	+7.121%
2022-06-16	31.1300	31.1300	30.5399	30.6190	-3.381%	18,432	+7.102%
2022-06-15	31.5700	31.7700	31.2200	31.6905	+1.257%	22,507	+3.481%
2022-06-14	31.4200	31.4300	31.1100	31.2970	+0.069%	2,854	+4.782%
2022-06-13	31.6900	31.6900	31.2517	31.2755	-3.560%	12,040	+4.854%
2022-06-10	32.7700	32.7700	32.4000	32.4300	-2.292%	13,739	+1.121%
2022-06-09	33.7400	33.7400	33.1906	33.1906	-2.866%	2,175	-1.196%
2022-06-08	34.3800	34.4200	34.1500	34.1700	-1.476%	6,147	-4.028%
2022-06-07	34.1600	34.6820	34.1600	34.6820	+0.722%	11,157	-5.445%
2022-06-06	34.5700	34.6400	34.4000	34.4333	+0.359%	8,090	-4.762%
2022-06-03	34.4210	34.4664	34.2900	34.3100	-1.770%	22,045	-4.420%
2022-06-02	34.4000	34.9282	34.3100	34.9282	+1.754%	10,238	-6.112%
2022-06-01	34.7700	34.7700	34.1200	34.3260	-0.895%	10,538	-4.465%
2022-05-31	34.9100	34.9199	34.6361	34.6361	-0.548%	49,628	-5.320%
2022-05-27	34.4900	34.8271	34.4900	34.8271	+1.661%	4,064	-5.839%
2022-05-26	33.7200	34.2975	33.7200	34.2582	+2.000%	20,877	-4.275%
2022-05-25	33.2500	33.5864	33.2300	33.5864	+0.739%	8,912	-2.361%
2022-05-24	33.3500	33.3500	33.0000	33.3400	-0.627%	5,789	-1.639%
2022-05-23	33.4600	33.6900	33.3600	33.5505	+1.144%	8,315	-2.256%
2022-05-20	33.3400	33.4269	32.6350	33.1711	+0.336%	18,077	-1.138%
2022-05-19	32.8500	33.3101	32.8300	33.0600	+0.221%	17,428	-0.806%
2022-05-18	33.9300	33.9400	32.9010	32.9872	-3.824%	10,198	-0.587%
2022-05-17	34.2100	34.3500	34.0600	34.2987	+2.135%	25,593	-4.389%
2022-05-16	33.5300	33.6500	33.4300	33.5817	-0.340%	5,760	-2.347%
2022-05-13	33.2500	33.7910	33.2500	33.6963	+2.451%	12,001	-2.679%
2022-05-12	32.7200	32.9750	32.4953	32.8901	+0.024%	7,624	-0.294%
2022-05-11	33.4700	33.7200	32.8300	32.8821	-1.585%	6,070	-0.269%
2022-05-10	33.7270	33.7270	33.2300	33.4116	+0.409%	17,547	-1.850%
2022-05-09	33.7000	33.7900	33.2100	33.2756	-2.710%	8,504	-1.449%
2022-05-06	33.9700	34.2900	33.9400	34.2024	-0.747%	5,754	-4.119%
2022-05-05	35.2100	35.2100	34.2001	34.4599	-3.447%	4,547	-4.836%
2022-05-04	34.8100	35.7300	34.5500	35.6900	+2.365%	44,173	-8.116%
2022-05-03	34.6500	35.0000	34.6300	34.8655	+0.855%	76,990	-5.943%
2022-05-02	34.3400	34.5800	33.9200	34.5700	+0.671%	16,914	-5.139%
2022-04-29	35.1400	35.2300	34.3396	34.3396	-2.429%	27,965	-4.502%
2022-04-28	34.5200	35.4200	34.5200	35.1945	+1.781%	50,161	-6.822%
2022-04-27	34.6600	34.7250	34.5785	34.5785	+0.300%	8,805	-5.162%
2022-04-26	35.0000	35.1000	34.4750	34.4750	-2.060%	46,447	-4.877%
2022-04-25	34.9500	35.2000	34.6000	35.2000	-0.162%	25,136	-6.837%
2022-04-22	36.0000	36.0000	35.2571	35.2571	-2.461%	4,867	-6.988%
2022-04-21	36.8550	36.8550	36.1465	36.1465	-1.239%	7,542	-9.276%
2022-04-20	36.6800	36.7900	36.5800	36.6000	+0.307%	20,284	-10.400%
2022-04-19	35.9600	36.4880	35.9600	36.4880	+1.356%	6,439	-10.125%
2022-04-18	36.0000	36.1950	35.9689	36.0000	-0.245%	10,129	-8.907%
2022-04-14	36.4200	36.4200	36.0884	36.0884	-0.977%	4,030	-9.130%
2022-04-13	36.2600	36.4446	36.2600	36.4446	+1.158%	1,860	-10.018%
2022-04-12	36.3900	36.4000	35.9800	36.0275	-0.369%	5,299	-8.976%
2022-04-11	36.4400	36.4500	36.1609	36.1609	-1.012%	7,072	-9.312%
2022-04-08	36.5450	36.7250	36.4750	36.5307	-0.010%	4,196	-10.230%
2022-04-07	36.3500	36.6600	36.2100	36.5343	+0.400%	4,252	-10.239%
2022-04-06	36.4300	36.4300	36.2400	36.3888	-0.740%	3,016	-9.880%
2022-04-05	37.0900	37.0900	36.6300	36.6600	-1.492%	5,786	-10.547%
2022-04-04	37.0600	37.2349	37.0600	37.2154	+0.554%	4,679	-11.882%
2022-04-01	37.1900	37.1900	36.7510	37.0105	+0.258%	7,043	-11.394%
2022-03-31	37.4275	37.4275	36.9153	36.9153	-1.612%	6,472	-11.166%
2022-03-30	37.8000	37.8550	37.4350	37.5200	-0.703%	6,190	-12.597%
2022-03-29	37.7700	37.7900	37.5300	37.7857	+1.248%	6,640	-13.212%
2022-03-28	37.1900	37.3200	36.8901	37.3200	+0.311%	6,568	-12.129%
2022-03-25	37.0900	37.2044	36.9800	37.2044	+0.225%	7,077	-11.856%
2022-03-24	36.8900	37.1300	36.8900	37.1210	+1.071%	3,086	-11.658%
2022-03-23	36.9094	36.9094	36.7276	36.7276	-1.339%	2,161	-10.712%
2022-03-22	37.0800	37.3100	37.0800	37.2260	+0.853%	7,281	-11.907%
2022-03-21	37.0400	37.0492	36.7100	36.9113	-0.638%	9,527	-11.156%
2022-03-18	36.7095	37.1484	36.7095	37.1484	+1.546%	3,096	-11.723%
2022-03-17	36.2900	36.6500	36.2900	36.5828	+0.419%	12,440	-10.358%
2022-03-16	36.0300	36.4450	36.0200	36.4300	+3.179%	15,331	-9.982%
2022-03-15	34.8000	35.3200	34.8000	35.3077	+1.563%	12,290	-7.121%
2022-03-14	35.1900	35.3000	34.6900	34.7643	-0.684%	7,862	-5.669%
2022-03-11	35.0900	35.0900	35.0039	35.0039	-0.951%	1,310	-6.315%
2022-03-10	35.5200	35.5300	35.1419	35.3400	-1.090%	6,084	-7.206%
2022-03-09	35.4500	35.8656	35.4300	35.7293	+2.473%	8,396	-8.217%
2022-03-08	35.0100	35.5540	34.7300	34.8671	-0.643%	18,193	-5.947%
2022-03-07	35.7600	35.8790	35.0500	35.0929	-2.736%	18,036	-6.552%
2022-03-04	36.0700	36.1350	35.7400	36.0800	-1.448%	25,608	-9.109%
2022-03-03	36.8300	36.8300	36.5179	36.6100	-0.377%	2,220	-10.425%
2022-03-02	36.4600	36.8100	36.3400	36.7487	+2.080%	9,920	-10.763%
2022-03-01	36.4500	36.5900	35.8700	36.0000	-1.367%	11,938	-8.907%
2022-02-28	36.2800	36.6275	36.2700	36.4989	-0.725%	6,157	-10.152%
2022-02-25	36.3500	36.7653	36.3320	36.7653	+2.269%	7,369	-10.803%
2022-02-24	34.7500	35.9500	34.7500	35.9496	+0.418%	15,231	-8.779%
2022-02-23	36.2850	36.2850	35.8000	35.8000	-1.423%	5,761	-8.398%
2022-02-22	36.6100	36.7900	36.1906	36.3167	-1.083%	7,940	-9.701%
2022-02-18	36.8700	36.9300	36.6099	36.7143	-0.430%	8,263	-10.679%
2022-02-17	37.2700	37.3400	36.8730	36.8730	-1.659%	21,565	-11.064%
2022-02-16	37.2100	37.5239	37.1950	37.4950	+0.315%	11,622	-12.539%
2022-02-15	37.0900	37.3772	37.0900	37.3772	+1.771%	3,297	-12.263%
2022-02-14	36.8700	36.8700	36.5600	36.7269	-0.719%	10,203	-10.710%
2022-02-11	37.6300	37.6700	36.9150	36.9930	-1.491%	10,211	-11.352%
2022-02-10	37.6300	38.1700	37.3801	37.5528	-1.241%	3,380	-12.674%
2022-02-09	37.7300	38.0248	37.7300	38.0248	+1.575%	2,841	-13.758%
2022-02-08	37.0400	37.4352	37.0100	37.4352	+1.332%	18,187	-12.399%
2022-02-07	36.9300	37.2100	36.9300	36.9430	-0.130%	21,393	-11.232%
2022-02-04	36.7900	37.1400	36.6600	36.9911	+0.274%	5,307	-11.348%
2022-02-03	37.2300	37.4900	36.8900	36.8900	-1.927%	345,444	-11.105%
2022-02-02	37.4400	37.6400	37.3400	37.6149	+0.913%	6,494	-12.818%
2022-02-01	37.1300	37.2745	36.8250	37.2745	+0.559%	18,125	-12.022%
2022-01-31	36.3800	37.0674	36.3800	37.0674	+2.086%	4,336	-11.530%
2022-01-28	35.9300	36.3200	35.5700	36.3100	+0.970%	24,980	-9.685%
2022-01-27	36.5300	36.6400	35.8000	35.9611	-0.937%	16,043	-8.808%
2022-01-26	36.9600	36.9600	36.1000	36.3012	-0.747%	8,482	-9.663%
2022-01-25	36.5700	36.8900	36.2700	36.5744	-1.089%	5,538	-10.338%
2022-01-24	36.3700	36.9770	35.7000	36.9770	+0.127%	11,641	-11.314%
2022-01-21	37.3900	37.4700	36.9200	36.9300	-1.416%	65,370	-11.201%
2022-01-20	38.1100	38.3500	37.4603	37.4603	-1.316%	25,422	-12.458%
2022-01-19	38.4300	38.4400	37.9600	37.9600	-0.671%	18,202	-13.610%
2022-01-18	38.4800	38.4800	38.2000	38.2166	-1.728%	34,649	-14.190%
2022-01-14	38.7400	38.8884	38.5900	38.8884	-0.209%	29,887	-15.673%
2022-01-13	39.3600	39.4500	38.9600	38.9700	-0.672%	8,624	-15.849%
2022-01-12	39.3119	39.3500	39.1941	39.2335	+0.367%	4,737	-16.415%
2022-01-11	38.7300	39.1000	38.5200	39.0900	+1.034%	40,312	-16.108%
2022-01-10	38.5200	38.6900	38.1500	38.6900	-0.181%	10,466	-15.240%
2022-01-07	38.8700	38.9010	38.6000	38.7600	-0.048%	23,518	-15.393%
2022-01-06	38.8300	39.0150	38.6800	38.7788	-0.177%	29,250	-15.434%
2022-01-05	39.4500	39.5800	38.8476	38.8476	-1.326%	7,552	-15.584%
2022-01-04	39.3300	39.4500	39.2056	39.3696	+0.356%	20,318	-16.703%
2022-01-03	39.3200	39.3700	39.0800	39.2300	+0.122%	51,269	-16.407%
2021-12-31	39.2000	39.3399	39.1823	39.1823	-0.122%	3,052	-16.305%
2021-12-30	39.3300	39.4300	39.2300	39.2300	-0.076%	15,501	-16.407%
2021-12-29	39.2400	39.3400	39.1800	39.2600	+0.409%	10,384	-16.471%
2021-12-28	39.2300	39.2550	39.1000	39.1000	-0.137%	10,187	-16.129%
2021-12-27	38.6800	39.1536	38.6800	39.1536	+1.224%	13,994	-16.244%
2021-12-23	38.5500	38.7100	38.5300	38.6800	+0.755%	40,359	-15.218%
2021-12-22	38.0150	38.3900	38.0150	38.3900	+0.867%	3,852	-14.578%
2021-12-21	37.7100	38.0600	37.6800	38.0600	+1.629%	43,823	-13.837%
2021-12-20	37.3556	37.4700	37.0865	37.4500	-0.978%	45,688	-12.434%
2021-12-17	37.8400	38.0500	37.7400	37.8200	-0.631%	31,690	-13.291%
2021-12-16	38.4300	38.4300	37.9119	38.0600	-0.288%	10,272	-13.837%
2021-12-15	37.6800	38.1700	37.6000	38.1700	+1.247%	9,590	-14.086%
2021-12-14	37.7300	37.7300	37.5600	37.7000	-0.659%	4,817	-13.015%
2021-12-13	38.2100	38.2300	37.9200	37.9500	-1.903%	9,284	-13.588%
2021-12-10	38.6300	38.6890	38.4850	38.6863	+0.632%	9,744	-15.232%
2021-12-09	38.5800	38.6300	38.4433	38.4433	-0.817%	2,075	-14.696%
2021-12-08	38.7500	38.7700	38.6200	38.7600	+0.129%	8,914	-15.393%
2021-12-07	38.4600	38.7900	38.4600	38.7100	+2.218%	22,286	-15.284%
2021-12-06	37.7200	38.0000	37.6500	37.8700	+0.638%	18,520	-13.405%
2021-12-03	37.9500	37.9600	37.3600	37.6300	-0.265%	35,219	-12.853%
2021-12-02	37.7100	37.8800	37.5200	37.7300	+1.523%	5,062	-13.084%
2021-12-01	37.9200	38.1050	37.1639	37.1639	-0.764%	24,427	-11.760%
2021-11-30	37.9000	37.9600	37.2901	37.4500	-1.551%	13,150	-12.434%
2021-11-29	38.0600	38.1300	37.7900	38.0400	+0.768%	37,243	-13.792%
2021-11-26	37.9100	37.9900	37.6300	37.7500	-2.177%	5,910	-13.130%
2021-11-24	38.4000	38.5900	38.3500	38.5900	+0.010%	4,335	-15.021%
2021-11-23	38.5500	38.5863	38.3700	38.5863	-0.096%	7,899	-15.013%
2021-11-22	38.8000	38.8800	38.6233	38.6233	-0.098%	8,226	-15.094%
2021-11-19	38.7500	38.8700	38.6500	38.6610	-0.243%	5,928	-15.177%
2021-11-18	38.8700	38.8700	38.5700	38.7550	-0.142%	25,561	-15.383%
2021-11-17	38.9600	38.9900	38.8000	38.8100	-0.779%	58,403	-15.502%
2021-11-16	39.0331	39.2600	39.0331	39.1149	+0.303%	7,166	-16.161%
2021-11-15	39.2050	39.2300	38.9968	38.9968	-0.544%	7,106	-15.907%
2021-11-12	39.0100	39.2300	39.0100	39.2100	+0.954%	7,138	-16.364%
2021-11-11	38.7300	38.8467	38.7300	38.8393	+0.870%	23,585	-15.566%
2021-11-10	38.7300	38.7512	38.4450	38.5045	-0.747%	4,503	-14.832%
2021-11-09	38.7150	38.7941	38.6600	38.7941	-0.067%	2,236	-15.468%
2021-11-08	38.8100	38.8700	38.7288	38.8200	+0.622%	6,362	-15.524%
2021-11-05	38.7650	38.8200	38.4850	38.5801	-0.258%	6,968	-14.999%
2021-11-04	38.5700	38.7000	38.4313	38.6800	+0.497%	90,927	-15.218%
2021-11-03	38.2900	38.4887	38.2100	38.4887	+0.838%	3,354	-14.797%
2021-11-02	38.1300	38.1690	38.1150	38.1690	-0.203%	2,284	-14.083%
2021-11-01	38.0800	38.2466	38.0800	38.2466	+0.708%	18,955	-14.258%
2021-10-29	37.8800	38.0250	37.8800	37.9778	-0.216%	25,902	-13.651%
2021-10-28	37.8700	38.1180	37.8700	38.0600	+0.752%	15,353	-13.837%
2021-10-27	38.1200	38.1200	37.7760	37.7760	-1.088%	3,539	-13.190%
2021-10-26	38.4700	38.4700	38.1600	38.1915	-0.323%	4,001	-14.134%
2021-10-25	38.2300	38.4400	38.2300	38.3151	+0.275%	4,998	-14.411%
2021-10-22	38.4100	38.4200	38.1800	38.2100	0.000%	5,345	-14.176%
2021-10-21	38.1800	38.2200	38.0800	38.2100	-0.062%	39,783	-14.176%
2021-10-20	38.2600	38.2900	38.2010	38.2337	+0.339%	5,063	-14.229%
2021-10-19	37.9900	38.1391	37.9800	38.1045	+0.912%	4,622	-13.938%
2021-10-18	37.5400	37.8400	37.5400	37.7600	+0.133%	5,379	-13.153%
2021-10-15	37.7100	37.8500	37.7100	37.7100	+0.338%	4,918	-13.038%
2021-10-14	37.3300	37.5830	37.3300	37.5830	+1.507%	2,626	-12.744%
2021-10-13	36.9500	37.1200	36.9500	37.0250	+0.678%	296,994	-11.429%
2021-10-12	36.9580	36.9580	36.7758	36.7758	-0.340%	3,394	-10.829%
2021-10-11	37.1500	37.1500	36.9014	36.9014	-0.374%	3,096	-11.132%
2021-10-08	37.2800	37.2800	37.0400	37.0400	-0.447%	19,764	-11.465%
2021-10-07	37.3200	37.4200	37.2062	37.2062	+1.260%	4,715	-11.860%
2021-10-06	36.5900	36.7432	36.3200	36.7432	-0.236%	5,402	-10.749%
2021-10-05	36.7400	37.0615	36.6603	36.8300	+0.765%	26,911	-10.960%
2021-10-04	36.8800	36.8900	36.4550	36.5505	-1.295%	8,171	-10.279%
2021-10-01	36.8200	37.0900	36.6200	37.0300	+0.329%	13,854	-11.441%
2021-09-30	37.4000	37.4000	36.9085	36.9085	-0.719%	19,629	-11.149%
2021-09-29	37.4000	37.4400	37.1758	37.1758	-0.159%	5,383	-11.788%
2021-09-28	37.6600	37.6700	37.2349	37.2349	-2.074%	59,057	-11.928%
2021-09-27	38.0100	38.0950	37.9700	38.0234	-0.308%	19,473	-13.754%
2021-09-24	38.0600	38.1600	38.0600	38.1407	-0.338%	12,008	-14.020%
2021-09-23	38.1500	38.4650	38.1500	38.2700	+0.756%	23,787	-14.310%
2021-09-22	37.8600	38.1700	37.8600	37.9829	+0.858%	64,589	-13.662%
2021-09-21	37.8600	37.8800	37.6340	37.6596	+0.212%	5,379	-12.921%
2021-09-20	37.6700	37.6800	37.2200	37.5800	-2.110%	30,440	-12.737%
2021-09-17	38.6600	38.6600	38.3100	38.3900	-1.133%	7,344	-14.578%
2021-09-16	38.7210	38.8600	38.6199	38.8300	-0.436%	14,254	-15.546%
2021-09-15	38.7400	39.0589	38.7101	39.0000	+0.697%	10,981	-15.914%
2021-09-14	39.0300	39.0400	38.7200	38.7300	-0.794%	32,748	-15.328%
2021-09-13	39.1600	39.1600	38.8800	39.0400	+0.508%	11,088	-16.000%
2021-09-10	39.2700	39.4200	38.8425	38.8425	-0.246%	22,608	-15.573%
2021-09-09	38.9900	39.1400	38.9381	38.9381	+0.041%	4,752	-15.780%