Dark

DVYE
iShares Emerging Markets Dividend ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:40 PM EDT

34.25USD+0.263%(+0.09)83,662

33.32Bid 34.25Ask 0.93Spread

Pre-market

0.00USD-100.000%(-34.12)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

34.24USD-0.029%(-0.01)1,854

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	34.4100	34.410000	34.2100	34.2500	+0.263%	83,662	0.000%
2026-08-06	34.2500	34.380000	34.1401	34.1600	+0.117%	61,935	+0.263%
2026-08-05	34.3900	34.399900	34.1200	34.1200	-0.321%	130,606	+0.381%
2026-08-04	34.2400	34.325000	34.1008	34.2300	0.000%	91,453	+0.058%
2026-08-03	34.0500	34.250000	33.9499	34.2300	-0.088%	104,804	+0.058%
2026-07-31	34.2200	34.370000	34.0250	34.2600	-0.087%	202,037	-0.029%
2026-07-30	34.0300	34.320000	34.0300	34.2900	+1.700%	63,637	-0.117%
2026-07-29	33.7600	34.055000	33.6200	33.7167	-0.158%	137,715	+1.582%
2026-07-28	33.7000	33.860000	33.6500	33.7700	-0.089%	97,901	+1.421%
2026-07-27	33.7100	33.820000	33.6300	33.8000	+0.030%	75,879	+1.331%
2026-07-24	33.7700	33.950000	33.7450	33.7900	+0.237%	46,292	+1.361%
2026-07-23	33.7400	33.870000	33.7000	33.7100	-0.795%	86,220	+1.602%
2026-07-22	33.6800	33.980000	33.6800	33.9800	+1.403%	115,868	+0.795%
2026-07-21	33.4100	33.520000	33.3500	33.5100	+0.782%	222,895	+2.208%
2026-07-20	33.2500	33.400000	33.2200	33.2500	+0.302%	257,128	+3.008%
2026-07-17	32.9600	33.170000	32.9300	33.1500	+0.151%	206,488	+3.318%
2026-07-16	33.1600	33.220000	32.9900	33.1000	-0.750%	630,132	+3.474%
2026-07-15	33.2900	33.455000	33.1900	33.3500	+0.090%	74,991	+2.699%
2026-07-14	33.3100	33.370000	33.2050	33.3200	+1.246%	120,059	+2.791%
2026-07-13	33.2200	33.260000	32.8700	32.9100	-1.023%	187,648	+4.072%
2026-07-10	33.0000	33.330000	33.0000	33.2500	+1.403%	324,170	+3.008%
2026-07-09	32.7300	32.849900	32.6800	32.7900	+0.153%	123,500	+4.453%
2026-07-08	32.6100	32.800000	32.5000	32.7400	+0.677%	125,668	+4.612%
2026-07-07	32.6600	32.760000	32.4400	32.5200	-0.793%	84,895	+5.320%
2026-07-06	32.6500	32.780000	32.5700	32.7800	+1.928%	142,193	+4.484%
2026-07-02	32.1800	32.400000	31.9600	32.1600	+0.752%	127,601	+6.499%
2026-07-01	31.8900	32.127700	31.8550	31.9200	-0.962%	178,840	+7.299%
2026-06-30	32.1700	32.270000	32.1100	32.2300	-0.248%	169,662	+6.267%
2026-06-29	32.3000	32.340000	32.0950	32.3100	+0.062%	289,578	+6.004%
2026-06-26	32.1400	32.370000	32.0800	32.2900	+0.093%	104,329	+6.070%
2026-06-25	32.4400	32.450000	32.1000	32.2600	0.000%	167,342	+6.169%
2026-06-24	32.4800	32.480000	32.1500	32.2600	-1.073%	258,895	+6.169%
2026-06-23	32.6700	32.830000	32.6100	32.6100	-2.043%	181,404	+5.029%
2026-06-22	33.2300	33.447600	33.2000	33.2900	+0.544%	87,622	+2.884%
2026-06-18	33.1500	33.230000	33.0400	33.1100	-0.181%	226,827	+3.443%
2026-06-17	33.5200	33.640000	33.0300	33.1700	-1.044%	201,013	+3.256%
2026-06-16	33.6200	33.700000	33.5001	33.5200	-0.946%	124,988	+2.178%
2026-06-15	34.1400	34.160000	33.7800	33.8400	-1.771%	181,610	+1.212%
2026-06-12	34.3400	34.489300	34.2701	34.4500	+0.878%	149,437	-0.581%
2026-06-11	33.5100	34.190000	33.4601	34.1500	+2.215%	156,630	+0.293%
2026-06-10	33.4200	33.640000	33.3600	33.4100	+0.060%	274,784	+2.514%
2026-06-09	33.6000	33.650000	33.0500	33.3900	+0.481%	1,134,078	+2.576%
2026-06-08	33.3600	33.470000	33.2000	33.2300	-0.479%	974,370	+3.070%
2026-06-05	34.0000	34.030000	33.3900	33.3900	-2.936%	407,293	+2.576%
2026-06-04	34.3800	34.460000	34.2400	34.4000	+0.233%	134,758	-0.436%
2026-06-03	34.6300	34.675000	34.3100	34.3200	-1.774%	105,843	-0.204%
2026-06-02	34.7900	35.000000	34.7900	34.9400	+0.605%	178,800	-1.975%
2026-06-01	34.4300	34.880000	34.2505	34.7300	+1.967%	102,625	-1.382%
2026-05-29	34.1600	34.250000	34.0400	34.0600	-0.584%	825,260	+0.558%
2026-05-28	34.2400	34.389900	34.1100	34.2600	-0.349%	178,470	-0.029%
2026-05-27	34.4000	34.460000	34.2900	34.3800	-0.463%	114,019	-0.378%
2026-05-26	34.3200	34.570000	34.3200	34.5400	+0.906%	161,335	-0.840%
2026-05-22	34.1300	34.280000	34.0101	34.2300	-0.088%	165,187	+0.058%
2026-05-21	34.0500	34.402500	34.0150	34.2600	-0.407%	64,911	-0.029%
2026-05-20	34.0500	34.450000	34.0100	34.4000	+1.926%	115,463	-0.436%
2026-05-19	33.6600	33.849600	33.5501	33.7500	-1.113%	163,305	+1.481%
2026-05-18	34.0700	34.170000	34.0000	34.1300	+0.887%	123,278	+0.352%
2026-05-15	34.1100	34.190000	33.8200	33.8300	-2.759%	145,721	+1.242%
2026-05-14	34.7900	34.881500	34.7101	34.7900	-0.229%	71,721	-1.552%
2026-05-13	34.8000	35.109700	34.7400	34.8700	-0.386%	101,456	-1.778%
2026-05-12	35.1100	35.200000	34.8700	35.0050	-1.004%	102,323	-2.157%
2026-05-11	35.5000	35.580000	35.3000	35.3600	-0.618%	105,248	-3.139%
2026-05-08	35.5400	35.630000	35.4800	35.5800	+1.022%	99,384	-3.738%
2026-05-07	35.5700	35.610000	35.1600	35.2200	-1.206%	100,547	-2.754%
2026-05-06	35.5000	35.659900	35.4200	35.6500	+1.480%	82,151	-3.927%
2026-05-05	35.0200	35.330000	34.9117	35.1300	+1.385%	102,811	-2.505%
2026-05-04	34.8800	34.940000	34.5200	34.6500	-0.972%	106,013	-1.154%
2026-05-01	34.9300	35.150000	34.9100	34.9900	-0.057%	92,119	-2.115%
2026-04-30	34.5500	35.060000	34.5200	35.0100	+1.390%	102,768	-2.171%
2026-04-29	34.6100	34.685000	34.4600	34.5300	-0.346%	110,753	-0.811%
2026-04-28	34.6600	34.750000	34.5300	34.6500	-0.345%	92,072	-1.154%
2026-04-27	34.9500	35.150000	34.7300	34.7700	-0.940%	118,533	-1.496%
2026-04-24	35.1500	35.190000	35.0300	35.1000	-0.028%	141,391	-2.422%
2026-04-23	35.4000	35.520000	35.0000	35.1100	-1.432%	199,078	-2.449%
2026-04-22	35.7000	35.760000	35.5800	35.6200	+0.338%	88,465	-3.846%
2026-04-21	35.8000	35.950000	35.5000	35.5000	-0.560%	130,158	-3.521%
2026-04-20	35.6600	35.770000	35.6001	35.7000	-0.196%	71,545	-4.062%
2026-04-17	35.8200	35.889900	35.6751	35.7700	+0.619%	101,370	-4.249%
2026-04-16	35.6200	35.620000	35.3700	35.5500	-0.028%	125,988	-3.657%
2026-04-15	35.7000	35.702500	35.5300	35.5600	-0.531%	89,815	-3.684%
2026-04-14	35.6800	35.800000	35.5926	35.7500	+0.450%	206,201	-4.196%
2026-04-13	35.1900	35.590000	35.1900	35.5900	+0.594%	109,291	-3.765%
2026-04-10	35.3700	35.500000	35.2800	35.3800	+0.454%	131,970	-3.194%
2026-04-09	34.8900	35.274800	34.8900	35.2200	+0.600%	128,711	-2.754%
2026-04-08	35.0000	35.120000	34.7500	35.0100	+2.518%	607,565	-2.171%
2026-04-07	34.1600	34.255000	33.9100	34.1500	-0.727%	131,056	+0.293%
2026-04-06	34.3600	34.500000	34.2500	34.4000	+0.233%	99,568	-0.436%
2026-04-02	33.9900	34.400000	33.9400	34.3200	-0.058%	99,914	-0.204%
2026-04-01	34.2400	34.500000	34.2300	34.3400	-0.116%	153,535	-0.262%
2026-03-31	33.7200	34.380000	33.7098	34.3800	+2.200%	126,904	-0.378%
2026-03-30	33.7400	33.780000	33.4700	33.6400	+0.870%	143,109	+1.813%
2026-03-27	33.3200	33.580000	33.2204	33.3500	-0.090%	106,426	+2.699%
2026-03-26	33.7000	33.889900	33.3700	33.3800	-1.968%	105,120	+2.606%
2026-03-25	33.8700	34.162000	33.8700	34.0500	+2.068%	120,745	+0.587%
2026-03-24	33.0500	33.509900	33.0500	33.3600	-0.714%	128,826	+2.668%
2026-03-23	33.3300	33.815000	33.2600	33.6000	+1.388%	291,893	+1.935%
2026-03-20	33.6300	33.630000	33.0100	33.1400	-2.242%	225,772	+3.349%
2026-03-19	33.3700	34.050000	33.3200	33.9000	+0.833%	356,057	+1.032%
2026-03-18	34.0000	34.095000	33.6200	33.6200	-1.408%	148,899	+1.874%
2026-03-17	34.2600	34.340000	34.1000	34.1000	+0.324%	102,928	+0.440%
2026-03-16	33.8100	34.040000	33.7300	33.9900	+1.950%	205,351	+0.765%
2026-03-13	33.9800	34.025000	33.2300	33.3400	-1.215%	289,070	+2.729%
2026-03-12	34.2300	34.230000	33.6701	33.7500	-1.431%	277,511	+1.481%
2026-03-11	34.1900	34.411100	34.0401	34.2400	+0.381%	149,928	+0.029%
2026-03-10	34.0300	34.473500	33.8850	34.1100	+0.265%	358,572	+0.410%
2026-03-09	33.4400	34.090000	33.2600	34.0200	+1.220%	369,438	+0.676%
2026-03-06	33.3900	33.770000	33.2600	33.6100	-0.149%	220,330	+1.904%
2026-03-05	33.8800	34.069100	33.3563	33.6600	-1.636%	406,448	+1.753%
2026-03-04	34.0600	34.290000	33.9300	34.2200	+0.855%	177,314	+0.088%
2026-03-03	33.8500	34.110000	33.2200	33.9300	-2.779%	588,586	+0.943%
2026-03-02	34.6700	35.029500	34.6100	34.9000	-0.824%	276,790	-1.862%
2026-02-27	35.0700	35.299900	35.0401	35.1900	+0.228%	292,769	-2.671%
2026-02-26	35.2100	35.238700	34.8600	35.1100	-1.238%	186,474	-2.449%
2026-02-25	35.4300	35.590000	35.3099	35.5500	+0.994%	360,448	-3.657%
2026-02-24	35.0600	35.360000	35.0000	35.2000	+0.342%	553,212	-2.699%
2026-02-23	35.0200	35.300000	34.9300	35.0800	+0.602%	343,021	-2.366%
2026-02-20	34.5000	34.920000	34.4100	34.8700	+1.043%	227,266	-1.778%
2026-02-19	34.3000	34.510000	34.1700	34.5100	+0.583%	164,142	-0.753%
2026-02-18	34.4300	34.620000	34.2000	34.3100	+0.234%	323,895	-0.175%
2026-02-17	34.3000	34.300000	33.8912	34.2300	-0.667%	315,079	+0.058%
2026-02-13	34.4500	34.509100	34.1800	34.4600	-0.977%	278,030	-0.609%
2026-02-12	35.3000	35.300000	34.7100	34.8000	-1.416%	296,988	-1.580%
2026-02-11	35.0700	35.330000	34.9845	35.3000	+1.641%	189,072	-2.975%
2026-02-10	34.9100	34.939800	34.7100	34.7300	-0.544%	375,160	-1.382%
2026-02-09	34.6500	34.950000	34.5800	34.9200	+1.276%	322,780	-1.919%
2026-02-06	34.3100	34.550000	34.2836	34.4800	+1.174%	1,157,568	-0.667%
2026-02-05	34.2900	34.375000	34.0300	34.0800	-0.786%	199,099	+0.499%
2026-02-04	34.6500	34.690000	34.2500	34.3500	-0.116%	272,941	-0.291%
2026-02-03	34.2700	34.500000	34.0900	34.3900	+1.207%	464,316	-0.407%
2026-02-02	33.6500	33.999900	33.6500	33.9800	+0.147%	174,860	+0.795%
2026-01-30	34.3100	34.419000	33.7200	33.9300	-2.556%	387,805	+0.943%
2026-01-29	35.0000	35.119900	34.3500	34.8200	+0.694%	327,200	-1.637%
2026-01-28	34.6000	34.710000	34.3085	34.5800	+0.377%	386,657	-0.954%
2026-01-27	34.1500	34.460000	34.1500	34.4500	+1.742%	394,936	-0.581%
2026-01-26	33.8800	34.030000	33.8100	33.8600	+0.148%	266,646	+1.152%
2026-01-23	33.4500	33.830000	33.4100	33.8100	+1.046%	287,491	+1.301%
2026-01-22	33.0300	33.570000	33.0300	33.4600	+1.733%	165,558	+2.361%
2026-01-21	32.6000	32.940000	32.6000	32.8900	+0.921%	227,895	+4.135%
2026-01-20	32.3300	32.639400	32.3300	32.5900	+0.400%	267,269	+5.094%
2026-01-16	32.4700	32.540000	32.3200	32.4600	-0.885%	182,209	+5.514%
2026-01-15	32.6200	32.840000	32.5250	32.7500	+0.522%	256,953	+4.580%
2026-01-14	32.3600	32.639400	32.3500	32.5800	+0.711%	134,408	+5.126%
2026-01-13	32.3000	32.350000	32.2000	32.3500	+0.435%	220,244	+5.873%
2026-01-12	31.9800	32.220000	31.9800	32.2100	+0.909%	198,109	+6.333%
2026-01-09	31.8000	32.039900	31.8000	31.9200	+0.220%	193,393	+7.299%
2026-01-08	31.7300	31.870000	31.6200	31.8500	+0.189%	238,010	+7.535%
2026-01-07	31.7900	31.910000	31.7900	31.7900	-0.282%	266,971	+7.738%
2026-01-06	31.8500	31.940600	31.8000	31.8800	+0.727%	265,187	+7.434%
2026-01-05	31.4700	31.690000	31.4500	31.6500	+0.127%	220,500	+8.215%
2026-01-02	31.4600	31.610000	31.4200	31.6100	+1.444%	117,389	+8.352%
2025-12-31	31.2000	31.224300	31.1200	31.1600	-0.288%	124,178	+9.917%
2025-12-30	31.2000	31.305000	31.1500	31.2500	+0.579%	108,478	+9.600%
2025-12-29	31.0600	31.099700	30.9500	31.0700	-0.417%	135,493	+10.235%
2025-12-26	31.0800	31.200000	31.0605	31.2000	+0.515%	91,949	+9.776%
2025-12-24	31.0900	31.090000	31.0000	31.0400	+0.194%	49,580	+10.341%
2025-12-23	30.7700	31.030000	30.7500	30.9800	+0.748%	163,230	+10.555%
2025-12-22	30.8100	30.880000	30.6810	30.7500	-0.195%	194,269	+11.382%
2025-12-19	30.8500	30.950000	30.8000	30.8100	+0.228%	245,207	+11.165%
2025-12-18	30.7000	30.900000	30.6800	30.7400	+1.019%	381,691	+11.418%
2025-12-17	30.5600	30.668500	30.3300	30.4300	-0.458%	364,307	+12.553%
2025-12-16	30.7000	30.700000	30.4500	30.5700	-0.779%	139,735	+12.038%
2025-12-15	31.0100	31.010000	30.7890	30.8100	-1.155%	149,054	+11.165%
2025-12-12	31.2900	31.350000	30.9200	31.1700	-0.256%	278,660	+9.881%
2025-12-11	31.0500	31.270000	31.0500	31.2500	+0.644%	165,905	+9.600%
2025-12-10	30.9700	31.145400	30.8700	31.0500	+0.648%	178,279	+10.306%
2025-12-09	30.6600	30.929900	30.6585	30.8500	-0.097%	141,311	+11.021%
2025-12-08	31.0500	31.050000	30.8000	30.8800	-0.548%	119,130	+10.913%
2025-12-05	31.6600	31.660000	31.0500	31.0500	-1.335%	155,726	+10.306%
2025-12-04	31.5400	31.579900	31.4700	31.4700	-0.064%	112,287	+8.834%
2025-12-03	31.2400	31.490000	31.2400	31.4900	+0.607%	150,520	+8.765%
2025-12-02	31.2800	31.300000	31.1419	31.3000	+0.643%	122,162	+9.425%
2025-12-01	31.1000	31.230000	31.1000	31.1000	-0.128%	122,259	+10.129%
2025-11-28	31.0600	31.140000	31.0100	31.1400	-0.128%	130,421	+9.987%
2025-11-26	30.9500	31.180000	30.9500	31.1800	+0.939%	208,185	+9.846%
2025-11-25	30.8000	30.920000	30.6900	30.8900	+0.750%	179,588	+10.877%
2025-11-24	30.6100	30.710600	30.5700	30.6600	+0.098%	167,159	+11.709%
2025-11-21	30.4800	30.660000	30.2700	30.6300	+0.065%	172,215	+11.818%
2025-11-20	31.1300	31.170000	30.6100	30.6100	-1.226%	123,537	+11.892%
2025-11-19	31.0100	31.130000	30.8700	30.9900	-0.129%	111,938	+10.520%
2025-11-18	31.0100	31.075000	30.9100	31.0300	-0.513%	172,208	+10.377%
2025-11-17	31.3400	31.460000	31.1200	31.1900	-1.172%	142,679	+9.811%
2025-11-14	31.4600	31.650000	31.4100	31.5600	-0.032%	137,646	+8.523%
2025-11-13	31.7600	31.930000	31.5200	31.5700	-0.567%	282,566	+8.489%
2025-11-12	31.7200	31.800000	31.6500	31.7500	+0.095%	276,328	+7.874%
2025-11-11	31.6200	31.749100	31.5801	31.7200	+0.826%	124,771	+7.976%
2025-11-10	31.3500	31.490000	31.2775	31.4600	+1.223%	127,167	+8.868%
2025-11-07	30.9000	31.110000	30.8100	31.0800	+0.615%	136,112	+10.199%
2025-11-06	30.9400	31.010000	30.8601	30.8900	+0.260%	100,120	+10.877%
2025-11-05	30.6400	30.890000	30.6350	30.8100	+1.149%	77,061	+11.165%
2025-11-04	30.4600	30.570000	30.3800	30.4600	-0.782%	109,232	+12.443%
2025-11-03	30.6600	30.709800	30.5700	30.7000	+1.053%	95,812	+11.564%
2025-10-31	30.4000	30.400000	30.2100	30.3800	-0.491%	85,368	+12.739%
2025-10-30	30.5100	30.650000	30.4900	30.5300	-0.392%	105,647	+12.185%
2025-10-29	30.8000	30.810000	30.5600	30.6500	+0.065%	95,384	+11.746%
2025-10-28	30.4800	30.639800	30.4100	30.6300	+0.459%	87,921	+11.818%
2025-10-27	30.4800	30.493500	30.4000	30.4900	+0.760%	91,128	+12.332%
2025-10-24	30.4500	30.499300	30.2400	30.2600	+0.099%	132,340	+13.186%
2025-10-23	30.2600	30.320000	30.1987	30.2300	+1.138%	127,976	+13.298%
2025-10-22	29.8400	29.999400	29.7639	29.8900	+0.302%	64,839	+14.587%
2025-10-21	29.8500	29.940000	29.7720	29.8000	-0.567%	214,843	+14.933%
2025-10-20	29.8100	29.994600	29.7800	29.9700	+1.216%	134,405	+14.281%
2025-10-17	29.3400	29.670000	29.3200	29.6100	+0.186%	103,935	+15.670%
2025-10-16	29.5900	29.715000	29.4900	29.5551	+0.391%	90,560	+15.885%
2025-10-15	29.4200	29.549800	29.3300	29.4400	+0.615%	74,439	+16.338%
2025-10-14	29.0900	29.380000	29.0250	29.2600	+0.103%	78,272	+17.054%
2025-10-13	29.2000	29.300000	29.1100	29.2300	+2.096%	114,058	+17.174%
2025-10-10	29.4200	29.429459	28.6277	28.6300	-2.586%	204,134	+19.630%
2025-10-09	29.6100	29.655800	29.3200	29.3900	+0.034%	72,988	+16.536%
2025-10-08	29.3700	29.439600	29.3400	29.3800	+0.205%	82,605	+16.576%
2025-10-07	29.5100	29.510000	29.2800	29.3200	-0.678%	92,133	+16.814%
2025-10-06	29.5300	29.540000	29.4600	29.5200	-0.068%	100,619	+16.023%
2025-10-03	29.5400	29.630000	29.5000	29.5400	+0.034%	77,414	+15.944%
2025-10-02	29.7000	29.700000	29.4010	29.5300	-0.438%	132,107	+15.984%
2025-10-01	29.6500	29.690000	29.5900	29.6600	-0.101%	104,991	+15.475%
2025-09-30	29.7100	29.710000	29.5653	29.6900	+0.338%	107,874	+15.359%
2025-09-29	29.6000	29.660000	29.5604	29.5900	+0.510%	119,329	+15.749%
2025-09-26	29.3400	29.500000	29.2600	29.4400	+0.650%	1,361,343	+16.338%
2025-09-25	29.5000	29.500000	29.1400	29.2500	-0.982%	517,651	+17.094%
2025-09-24	29.8000	29.800000	29.5100	29.5400	-1.369%	483,153	+15.944%
2025-09-23	29.8000	30.015000	29.7866	29.9500	+0.503%	199,641	+14.357%
2025-09-22	29.8200	29.833800	29.6501	29.8000	-0.401%	154,807	+14.933%
2025-09-19	29.9300	29.990000	29.8700	29.9200	+0.100%	245,840	+14.472%
2025-09-18	29.9500	29.970000	29.8200	29.8900	-0.764%	190,254	+14.587%
2025-09-17	30.1600	30.349000	30.0790	30.1200	+0.100%	178,319	+13.712%
2025-09-16	30.1100	30.112200	29.9600	30.0900	-1.795%	205,392	+13.825%
2025-09-15	30.5700	30.644400	30.4850	30.6400	+0.558%	119,351	+11.782%
2025-09-12	30.4500	30.540000	30.4000	30.4700	+0.131%	138,290	+12.406%
2025-09-11	30.2700	30.470000	30.2400	30.4300	+1.231%	187,191	+12.553%
2025-09-10	30.1700	30.189900	30.0600	30.0600	+0.233%	121,949	+13.939%
2025-09-09	30.0800	30.090000	29.9600	29.9900	-0.067%	177,626	+14.205%
2025-09-08	30.0000	30.049600	29.8913	30.0100	+0.368%	278,934	+14.129%
2025-09-05	29.9500	30.020000	29.7700	29.9000	+0.843%	160,906	+14.548%
2025-09-04	29.6200	29.719900	29.5400	29.6500	-0.034%	100,289	+15.514%
2025-09-03	29.6900	29.720000	29.5500	29.6600	+0.270%	225,940	+15.475%
2025-09-02	29.4500	29.611400	29.4120	29.5800	-0.571%	86,234	+15.788%
2025-08-29	29.7600	29.840000	29.7000	29.7500	-0.800%	119,593	+15.126%
2025-08-28	29.8800	30.000000	29.8300	29.9900	+0.739%	93,852	+14.205%
2025-08-27	29.7300	29.790000	29.5501	29.7700	-0.368%	152,500	+15.049%
2025-08-26	29.8700	29.949900	29.8500	29.8800	-0.200%	140,215	+14.625%
2025-08-25	29.9700	30.100000	29.9400	29.9400	-0.399%	246,418	+14.395%
2025-08-22	29.5900	30.110000	29.5495	30.0600	+1.623%	250,527	+13.939%
2025-08-21	29.5900	29.639900	29.5000	29.5800	+0.339%	108,470	+15.788%
2025-08-20	29.4600	29.550000	29.3801	29.4800	+0.306%	128,092	+16.180%
2025-08-19	29.5600	29.587400	29.3900	29.3900	-0.709%	107,380	+16.536%
2025-08-18	29.5800	29.683400	29.5700	29.6000	+0.203%	76,325	+15.709%
2025-08-15	29.5500	29.690000	29.5000	29.5400	+0.102%	99,246	+15.944%
2025-08-14	29.4800	29.654500	29.4500	29.5100	-1.469%	137,923	+16.062%
2025-08-13	29.8800	29.989500	29.8400	29.9500	+0.571%	85,164	+14.357%
2025-08-12	29.6200	29.872400	29.6200	29.7800	+1.500%	165,794	+15.010%
2025-08-11	29.3800	29.390000	29.2400	29.3400	-0.340%	86,590	+16.735%
2025-08-08	29.4000	29.529100	29.3697	29.4400	+0.136%	82,957	+16.338%
2025-08-07	29.4100	29.430000	29.1200	29.4000	+0.892%	75,979	+16.497%
2025-08-06	29.0200	29.155000	29.0200	29.1400	+0.761%	62,152	+17.536%
2025-08-05	28.8300	29.010000	28.8300	28.9200	+0.591%	90,619	+18.430%
2025-08-04	28.8200	28.837900	28.7159	28.7500	+0.877%	72,561	+19.130%
2025-08-01	28.5900	28.701500	28.4388	28.5000	-0.070%	63,902	+20.175%
2025-07-31	28.6100	28.710000	28.4592	28.5200	-1.553%	434,554	+20.091%
2025-07-30	29.0000	29.060000	28.9200	28.9700	-0.447%	106,294	+18.226%
2025-07-29	29.0600	29.160000	29.0300	29.1000	+0.310%	188,613	+17.698%
2025-07-28	29.1600	29.160000	28.9700	29.0100	-0.990%	436,869	+18.063%
2025-07-25	29.4100	29.410000	29.2100	29.3000	-1.047%	69,223	+16.894%
2025-07-24	29.6300	29.709600	29.4200	29.6100	-0.303%	53,767	+15.670%
2025-07-23	29.4600	29.720000	29.4600	29.7000	+1.020%	110,390	+15.320%
2025-07-22	29.3400	29.450000	29.2909	29.4000	+0.823%	88,597	+16.497%
2025-07-21	29.1200	29.249800	29.0800	29.1600	+0.935%	195,437	+17.455%
2025-07-18	29.0800	29.120000	28.8400	28.8900	-0.138%	87,770	+18.553%
2025-07-17	28.7300	29.000000	28.7300	28.9300	+0.138%	100,016	+18.389%
2025-07-16	28.7700	28.940000	28.7015	28.8900	+0.347%	76,937	+18.553%
2025-07-15	29.0100	29.010000	28.7200	28.7900	-0.758%	321,033	+18.965%
2025-07-14	29.0100	29.055000	28.9400	29.0100	-0.103%	118,185	+18.063%
2025-07-11	29.0000	29.090000	28.9100	29.0400	0.000%	119,008	+17.941%
2025-07-10	28.9100	29.070000	28.9100	29.0400	+0.938%	118,367	+17.941%
2025-07-09	28.8700	28.930000	28.7101	28.7700	-0.519%	134,130	+19.048%
2025-07-08	28.8900	28.949600	28.7801	28.9200	+0.347%	139,774	+18.430%
2025-07-07	29.0000	29.055000	28.7600	28.8200	-1.317%	99,451	+18.841%
2025-07-03	29.0800	29.250000	29.0800	29.2046	+0.256%	53,105	+17.276%
2025-07-02	28.8400	29.140000	28.7600	29.1300	+1.746%	77,860	+17.576%
2025-07-01	28.6400	28.690000	28.5600	28.6300	-0.070%	212,554	+19.630%
2025-06-30	28.4300	28.660000	28.3700	28.6500	+0.774%	87,819	+19.546%
2025-06-27	28.5200	28.549600	28.3700	28.4300	-0.629%	113,264	+20.471%
2025-06-26	28.4400	28.619900	28.4200	28.6100	+1.346%	98,958	+19.713%
2025-06-25	28.2500	28.250000	28.0900	28.2300	-0.388%	95,350	+21.325%
2025-06-24	28.1400	28.399000	28.1300	28.3400	+1.613%	141,456	+20.854%
2025-06-23	27.7800	27.908300	27.7300	27.8900	+0.072%	126,715	+22.804%
2025-06-20	28.0800	28.089900	27.8250	27.8700	-1.170%	163,051	+22.892%
2025-06-18	28.2200	28.317500	28.1400	28.2000	-0.248%	187,592	+21.454%
2025-06-17	28.4000	28.470000	28.2001	28.2700	-0.528%	307,690	+21.153%
2025-06-16	28.4500	28.530800	28.4040	28.4200	-1.490%	102,199	+20.514%
2025-06-13	28.7200	28.919500	28.7200	28.8500	-0.620%	89,243	+18.718%
2025-06-12	28.9600	29.080000	28.9300	29.0300	0.000%	49,266	+17.981%
2025-06-11	28.9900	29.090000	28.9000	29.0300	+0.729%	97,835	+17.981%
2025-06-10	28.8700	28.920000	28.7850	28.8200	+0.875%	120,305	+18.841%
2025-06-09	28.5100	28.629900	28.3000	28.5700	+0.387%	97,747	+19.881%
2025-06-06	28.4600	28.500000	28.3400	28.4600	+0.247%	49,919	+20.344%
2025-06-05	28.5600	28.570000	28.3743	28.3900	+0.070%	155,352	+20.641%
2025-06-04	28.5100	28.550000	28.3400	28.3700	-0.106%	79,215	+20.726%
2025-06-03	28.3700	28.439900	28.2200	28.4000	+0.318%	100,225	+20.599%
2025-06-02	28.3500	28.390000	28.2400	28.3100	+0.106%	138,018	+20.982%
2025-05-30	28.4000	28.400000	28.1375	28.2800	-1.153%	80,827	+21.110%
2025-05-29	28.6500	28.719500	28.5400	28.6100	+0.245%	289,474	+19.713%
2025-05-28	28.5800	28.603000	28.4600	28.5400	-0.035%	117,008	+20.007%
2025-05-27	28.5000	28.680000	28.5000	28.5500	+0.422%	109,205	+19.965%
2025-05-23	28.0700	28.460000	27.9601	28.4300	+0.459%	148,377	+20.471%
2025-05-22	28.3400	28.460000	28.2600	28.3000	-0.492%	116,900	+21.025%
2025-05-21	28.6200	28.700000	28.3201	28.4400	-0.105%	156,585	+20.429%
2025-05-20	28.3500	28.619900	28.3500	28.4700	+0.035%	106,857	+20.302%
2025-05-19	28.2600	28.598600	28.2600	28.4600	+0.317%	138,639	+20.344%
2025-05-16	28.3300	28.380000	28.0700	28.3700	+0.354%	134,442	+20.726%
2025-05-15	28.4500	28.463000	28.1525	28.2700	0.000%	150,903	+21.153%
2025-05-14	28.2700	28.390000	28.2500	28.2700	+0.748%	232,064	+21.153%
2025-05-13	27.7100	28.200000	27.7100	28.0600	+1.300%	523,345	+22.060%
2025-05-12	27.9200	27.940000	27.4900	27.7000	+0.727%	326,450	+23.646%
2025-05-09	27.5000	27.622800	27.4201	27.5000	+1.177%	142,135	+24.545%
2025-05-08	27.2600	27.409500	27.1800	27.1800	0.000%	90,733	+26.012%
2025-05-07	27.2500	27.350000	27.1500	27.1800	-0.367%	500,635	+26.012%
2025-05-06	27.2300	27.330000	27.1700	27.2800	+0.037%	80,684	+25.550%
2025-05-05	27.4400	27.546000	27.2100	27.2700	-0.511%	97,111	+25.596%
2025-05-02	27.4500	27.550000	27.3150	27.4100	+1.972%	525,521	+24.954%
2025-05-01	26.9400	27.075000	26.8500	26.8800	-0.408%	94,307	+27.418%
2025-04-30	27.0300	27.150000	26.8600	26.9900	-0.918%	185,676	+26.899%
2025-04-29	27.2200	27.360000	27.0800	27.2400	+0.110%	413,228	+25.734%
2025-04-28	27.0900	27.270000	26.9714	27.2100	+0.815%	112,316	+25.873%
2025-04-25	27.0400	27.040000	26.8100	26.9900	-0.589%	66,892	+26.899%
2025-04-24	27.0000	27.234200	26.8500	27.1500	+1.838%	73,684	+26.151%
2025-04-23	26.9100	26.979900	26.6600	26.6600	+0.339%	128,456	+28.470%
2025-04-22	26.2500	26.699900	26.2500	26.5700	+1.567%	163,781	+28.905%
2025-04-21	26.1600	26.239300	25.9000	26.1600	+0.538%	134,264	+30.925%
2025-04-17	26.0100	26.267500	26.0100	26.0200	+0.541%	400,691	+31.630%
2025-04-16	25.9400	26.060000	25.8350	25.8800	0.000%	101,248	+32.342%
2025-04-15	26.2100	26.210000	25.8401	25.8800	-0.919%	160,988	+32.342%
2025-04-14	25.9400	26.159900	25.8745	26.1200	+1.319%	52,039	+31.126%
2025-04-11	25.3300	25.830000	25.3000	25.7800	+2.546%	133,033	+32.855%
2025-04-10	25.2100	25.295000	24.7500	25.1400	-1.797%	164,364	+36.237%
2025-04-09	23.9500	25.600000	23.9270	25.6000	+6.889%	172,793	+33.789%
2025-04-08	24.9200	24.920000	23.7700	23.9500	-1.643%	554,798	+43.006%
2025-04-07	24.5500	25.126500	24.1850	24.3500	-4.209%	619,349	+40.657%
2025-04-04	26.0700	26.085900	25.2600	25.4200	-5.922%	459,756	+34.736%
2025-04-03	27.0300	27.205000	26.9000	27.0200	-1.459%	118,717	+26.758%
2025-04-02	27.2700	27.420000	27.2700	27.4200	+0.073%	76,408	+24.909%
2025-04-01	27.2700	27.500000	27.2300	27.4000	+0.403%	172,364	+25.000%
2025-03-31	27.1900	27.329800	27.0300	27.2900	-0.146%	172,107	+25.504%
2025-03-28	27.5800	27.580000	27.2500	27.3300	-0.906%	109,058	+25.320%
2025-03-27	27.5500	27.717700	27.5300	27.5800	0.000%	229,469	+24.184%
2025-03-26	27.7000	27.700000	27.5000	27.5800	-0.181%	317,517	+24.184%
2025-03-25	27.5500	27.720000	27.5200	27.6300	+0.876%	223,855	+23.959%
2025-03-24	27.4800	27.580000	27.3100	27.3900	-0.472%	131,753	+25.046%
2025-03-21	27.4300	27.520000	27.3539	27.5200	-0.434%	81,975	+24.455%
2025-03-20	27.5700	27.666500	27.5700	27.6400	-0.683%	193,052	+23.915%
2025-03-19	27.8000	27.940000	27.7400	27.8300	+0.180%	186,612	+23.069%
2025-03-18	27.7700	27.930000	27.6800	27.7800	-0.750%	254,628	+23.290%
2025-03-17	27.7100	28.090000	27.7100	27.9900	+1.303%	273,597	+22.365%
2025-03-14	27.4300	27.690000	27.4200	27.6300	+1.506%	151,606	+23.959%
2025-03-13	27.0100	27.250000	27.0100	27.2200	+0.480%	69,388	+25.827%
2025-03-12	27.0400	27.110000	26.8900	27.0900	+0.222%	162,373	+26.430%
2025-03-11	26.9800	27.110000	26.8775	27.0300	+0.745%	211,721	+26.711%
2025-03-10	26.9800	27.040000	26.7100	26.8300	-1.829%	140,389	+27.656%
2025-03-07	27.2000	27.339900	27.1300	27.3300	+0.663%	274,571	+25.320%
2025-03-06	27.1300	27.330000	27.1147	27.1500	+0.037%	263,106	+26.151%
2025-03-05	26.8700	27.150000	26.7859	27.1400	+2.842%	231,014	+26.197%
2025-03-04	26.3800	26.520000	26.2250	26.3900	+0.266%	323,674	+29.784%
2025-03-03	26.6100	26.740000	26.3100	26.3200	-0.114%	96,440	+30.129%
2025-02-28	26.4100	26.494700	26.2200	26.3500	-0.678%	65,856	+29.981%
2025-02-27	26.7900	26.790000	26.5300	26.5300	-1.265%	122,952	+29.099%
2025-02-26	26.9700	27.050000	26.8544	26.8700	-0.037%	47,577	+27.466%
2025-02-25	26.9000	26.990000	26.8036	26.8800	-0.260%	70,546	+27.418%
2025-02-24	27.0700	27.088000	26.9213	26.9500	+0.074%	114,402	+27.087%
2025-02-21	27.1800	27.248700	26.8800	26.9300	-0.920%	73,782	+27.182%
2025-02-20	27.1800	27.280000	27.1300	27.1800	+0.592%	82,967	+26.012%
2025-02-19	27.0200	27.084200	27.0000	27.0200	-0.332%	82,172	+26.758%
2025-02-18	27.0900	27.180000	27.0712	27.1100	+0.407%	108,127	+26.337%