Dark

EEM
iShares MSCI Emerging Markets ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:59 PM EDT

65.64USD+0.923%(+0.60)21,032,770

65.48Bid 65.68Ask 0.20Spread

Pre-market

Aug 7, 2026 9:22:49 AM EDT

65.90USD+1.322%(+0.86)1,959

After-hours

Aug 7, 2026 4:20:30 PM EDT

65.59USD-0.076%(-0.05)806,040

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	65.8900	65.9400	65.0000	65.6400	+0.954%	21,032,770	0.000%
2026-08-06	64.6800	65.5600	64.4650	65.0200	-1.065%	20,782,377	+0.954%
2026-08-05	65.9500	66.2350	65.6700	65.7200	-0.424%	21,452,662	-0.122%
2026-08-04	65.2200	66.1400	65.1200	66.0000	+2.612%	25,811,425	-0.545%
2026-08-03	63.7400	64.4450	63.3400	64.3200	+0.359%	21,829,448	+2.052%
2026-07-31	64.9300	65.0600	63.5050	64.0900	+0.786%	31,148,570	+2.418%
2026-07-30	62.4800	63.6400	62.2950	63.5900	+4.126%	42,234,966	+3.224%
2026-07-29	61.7300	62.7000	60.7650	61.0700	-2.069%	32,438,147	+7.483%
2026-07-28	62.0600	62.7950	61.6750	62.3600	-1.981%	29,000,865	+5.260%
2026-07-27	64.2200	64.2700	62.8450	63.6200	+0.458%	23,441,421	+3.175%
2026-07-24	63.9500	64.1500	63.2450	63.3300	-1.966%	20,525,619	+3.648%
2026-07-23	64.4900	65.0350	63.9900	64.6000	-0.600%	13,003,342	+1.610%
2026-07-22	64.6400	65.1899	64.6300	64.9900	-0.536%	13,400,147	+1.000%
2026-07-21	65.1190	65.5000	64.8200	65.3400	+2.801%	20,839,300	+0.459%
2026-07-20	64.0350	64.1707	63.4800	63.5600	+0.427%	19,269,609	+3.272%
2026-07-17	62.3000	63.8900	62.0050	63.2900	-1.402%	35,145,370	+3.713%
2026-07-16	64.4300	64.7200	63.9150	64.1900	-2.105%	21,565,693	+2.259%
2026-07-15	65.8700	66.0400	64.6600	65.5700	-0.152%	30,073,857	+0.107%
2026-07-14	65.5300	65.8000	65.1050	65.6700	+1.814%	18,535,091	-0.046%
2026-07-13	65.1900	65.2900	64.3900	64.5000	-3.587%	25,474,755	+1.767%
2026-07-10	66.5400	67.0200	66.1850	66.9000	+0.180%	18,645,810	-1.883%
2026-07-09	66.5700	66.9600	66.3650	66.7800	+0.830%	19,566,804	-1.707%
2026-07-08	65.1600	66.2450	64.9650	66.2300	+0.776%	20,723,496	-0.891%
2026-07-07	65.9900	66.3300	65.2550	65.7200	-2.738%	26,285,125	-0.122%
2026-07-06	67.2450	67.7900	67.2100	67.5700	+2.846%	24,039,307	-2.856%
2026-07-02	66.5300	67.1900	64.8000	65.7000	-1.173%	34,260,828	-0.091%
2026-07-01	66.9100	67.4600	66.4800	66.4800	-2.821%	28,108,852	-1.264%
2026-06-30	67.5900	68.5000	67.4804	68.4100	+1.453%	20,384,263	-4.049%
2026-06-29	66.9900	67.4600	65.9950	67.4300	+0.357%	18,609,726	-2.655%
2026-06-26	66.3400	67.7150	66.2700	67.1900	-1.133%	24,158,895	-2.307%
2026-06-25	68.9050	68.9900	67.2700	67.9600	+1.056%	24,479,776	-3.414%
2026-06-24	67.3800	67.6100	66.5950	67.2500	+0.119%	22,937,221	-2.394%
2026-06-23	67.2450	68.2300	67.0650	67.1700	-5.673%	39,068,999	-2.278%
2026-06-22	71.2900	71.5700	70.9850	71.2100	+0.593%	25,302,327	-7.822%
2026-06-18	70.1800	70.9200	70.1500	70.7900	+3.253%	49,998,097	-7.275%
2026-06-17	69.5700	70.0750	68.4100	68.5600	-0.117%	36,131,294	-4.259%
2026-06-16	69.3300	69.7350	68.5845	68.6400	-1.591%	31,283,482	-4.371%
2026-06-15	69.6100	69.8800	69.3750	69.7500	+2.755%	37,751,515	-5.892%
2026-06-12	67.5300	68.2000	67.0850	67.8800	+0.563%	39,782,751	-3.300%
2026-06-11	65.2700	67.5950	65.1750	67.5000	+4.392%	41,505,658	-2.756%
2026-06-10	65.3100	66.2800	64.5800	64.6600	-1.762%	37,541,930	+1.516%
2026-06-09	67.2100	67.4550	64.0700	65.8200	+0.106%	42,106,665	-0.273%
2026-06-08	66.0650	66.3700	65.5900	65.7500	+1.796%	29,088,374	-0.167%
2026-06-05	66.7300	66.8850	64.3600	64.5900	-6.527%	56,184,498	+1.626%
2026-06-04	68.5200	69.2850	68.0750	69.1000	-1.173%	21,260,298	-5.007%
2026-06-03	70.4200	70.4700	69.5600	69.9200	-1.243%	22,147,085	-6.121%
2026-06-02	70.2900	70.8600	70.0600	70.8000	+1.027%	16,574,831	-7.288%
2026-06-01	69.3800	70.5100	69.1300	70.0800	+2.157%	31,731,104	-6.336%
2026-05-29	68.9300	69.1100	68.4950	68.6000	-0.015%	32,143,085	-4.315%
2026-05-28	67.6450	68.7700	67.4250	68.6100	+0.322%	33,043,750	-4.329%
2026-05-27	68.7600	68.9600	67.9400	68.3900	-0.015%	31,992,158	-4.021%
2026-05-26	67.7150	68.4950	67.6900	68.4000	+3.825%	25,457,012	-4.035%
2026-05-22	66.0000	66.3900	65.7400	65.8800	-0.227%	30,850,969	-0.364%
2026-05-21	65.2300	66.3450	65.0500	66.0300	+0.871%	28,648,962	-0.591%
2026-05-20	64.4900	65.5600	64.3950	65.4600	+1.867%	32,484,717	+0.275%
2026-05-19	63.6200	64.8450	63.4800	64.2600	-1.093%	37,142,923	+2.148%
2026-05-18	65.6600	65.7600	64.3820	64.9700	-0.154%	37,739,831	+1.031%
2026-05-15	65.2300	65.4650	64.7150	65.0700	-3.428%	34,830,879	+0.876%
2026-05-14	66.9520	67.5150	66.8300	67.3800	+0.253%	21,184,438	-2.582%
2026-05-13	66.5700	67.4450	66.2650	67.2100	+2.112%	26,065,354	-2.336%
2026-05-12	66.2200	66.5100	64.9850	65.8200	-3.049%	37,820,844	-0.273%
2026-05-11	67.8300	68.1500	67.5850	67.8900	-0.074%	14,667,108	-3.314%
2026-05-08	67.3300	67.9600	67.2800	67.9400	+2.027%	27,606,254	-3.385%
2026-05-07	67.6700	67.6700	66.4800	66.5900	-1.334%	34,734,668	-1.427%
2026-05-06	66.8500	67.5900	66.6350	67.4900	+3.196%	35,369,522	-2.741%
2026-05-05	64.9800	65.6250	64.8900	65.4000	+2.028%	18,700,983	+0.367%
2026-05-04	64.4700	64.8650	63.8100	64.1000	-0.047%	19,682,799	+2.402%
2026-05-01	63.8400	64.6650	63.8000	64.1300	+0.219%	22,489,221	+2.355%
2026-04-30	63.2400	64.1400	62.8750	63.9900	+2.074%	33,367,744	+2.579%
2026-04-29	63.0700	63.1199	62.4400	62.6900	-0.476%	21,053,463	+4.706%
2026-04-28	62.7900	63.1150	62.5300	62.9900	-1.021%	20,626,413	+4.207%
2026-04-27	63.9000	63.9750	63.5000	63.6400	-0.157%	14,681,581	+3.143%
2026-04-24	63.2800	63.8200	63.0950	63.7400	+2.229%	26,360,827	+2.981%
2026-04-23	62.7500	63.0700	61.6950	62.3500	-1.625%	33,271,524	+5.277%
2026-04-22	62.9900	63.4150	62.8850	63.3800	+1.815%	19,635,732	+3.566%
2026-04-21	63.2800	63.3650	62.1500	62.2500	-1.472%	25,458,207	+5.446%
2026-04-20	63.1100	63.2600	62.7800	63.1800	-0.723%	20,014,784	+3.894%
2026-04-17	63.5300	64.2200	63.3700	63.6400	+1.906%	46,228,644	+3.143%
2026-04-16	62.4300	62.7300	62.0550	62.4500	+0.402%	32,327,551	+5.108%
2026-04-15	62.0400	62.3150	61.8550	62.2000	-0.064%	26,278,694	+5.531%
2026-04-14	61.6000	62.2600	61.5700	62.2400	+1.916%	23,734,193	+5.463%
2026-04-13	60.0800	61.1299	60.0000	61.0700	+0.842%	24,440,303	+7.483%
2026-04-10	60.7100	60.8850	60.3650	60.5600	+0.464%	20,499,919	+8.388%
2026-04-09	59.7600	60.5150	59.4850	60.2800	-0.265%	35,693,441	+8.892%
2026-04-08	60.8600	60.9900	59.9000	60.4400	+5.462%	50,444,840	+8.604%
2026-04-07	57.1700	57.3300	56.3250	57.3100	+0.350%	28,112,832	+14.535%
2026-04-06	56.9500	57.4200	56.7400	57.1100	+0.919%	19,981,724	+14.936%
2026-04-02	55.5700	57.0300	55.4300	56.5900	-1.118%	33,449,846	+15.992%
2026-04-01	57.2100	57.8250	57.0200	57.2300	+0.775%	51,176,297	+14.695%
2026-03-31	54.9350	56.8600	54.8800	56.7900	+3.726%	64,809,405	+15.584%
2026-03-30	55.5000	55.5350	54.4350	54.7500	-0.815%	32,281,490	+19.890%
2026-03-27	55.3500	55.7400	55.0000	55.2000	-0.487%	38,596,105	+18.913%
2026-03-26	56.2600	56.6400	55.4400	55.4700	-3.396%	42,794,940	+18.334%
2026-03-25	57.4200	57.7650	57.0300	57.4200	+1.592%	36,444,043	+14.316%
2026-03-24	56.1300	56.9150	56.0300	56.5200	-1.378%	37,192,273	+16.136%
2026-03-23	56.8850	57.8400	56.5600	57.3100	+3.001%	61,193,446	+14.535%
2026-03-20	56.9500	57.0100	55.4400	55.6400	-3.436%	79,731,188	+17.973%
2026-03-19	56.4400	57.8700	56.2640	57.6200	+0.104%	50,957,579	+13.919%
2026-03-18	58.3800	58.6250	57.5444	57.5600	-2.026%	37,207,424	+14.038%
2026-03-17	58.8800	59.0550	58.5250	58.7500	+0.634%	24,920,760	+11.728%
2026-03-16	58.0500	58.6400	57.9900	58.3800	+2.782%	36,204,921	+12.436%
2026-03-13	57.6200	58.0100	56.6639	56.8000	-0.263%	47,897,122	+15.563%
2026-03-12	57.9900	58.0300	56.8600	56.9500	-3.196%	53,035,002	+15.259%
2026-03-11	58.7000	59.1600	58.3850	58.8300	+0.256%	35,658,158	+11.576%
2026-03-10	58.6550	59.8800	58.3412	58.6800	+0.393%	56,415,086	+11.861%
2026-03-09	56.6600	58.6500	56.2400	58.4500	+1.971%	65,072,529	+12.301%
2026-03-06	56.8250	57.7000	56.5600	57.3200	-0.538%	55,731,837	+14.515%
2026-03-05	58.0200	58.5750	56.8900	57.6300	-2.405%	81,396,891	+13.899%
2026-03-04	58.5450	59.5758	58.2400	59.0500	+1.078%	74,073,252	+11.160%
2026-03-03	57.9700	58.9050	56.7400	58.4200	-5.008%	99,942,886	+12.359%
2026-03-02	60.7900	61.8499	60.7900	61.5000	-1.726%	46,827,289	+6.732%
2026-02-27	62.2000	65.9600	62.1200	62.5800	-0.207%	34,881,415	+4.890%
2026-02-26	63.2800	63.3100	62.0800	62.7100	-0.948%	52,105,321	+4.672%
2026-02-25	63.4200	63.4300	63.0400	63.3100	+1.102%	42,376,841	+3.680%
2026-02-24	62.2400	62.8400	62.1050	62.6200	+1.573%	44,403,954	+4.823%
2026-02-23	62.0150	62.2500	61.5118	61.6500	-1.107%	36,548,248	+6.472%
2026-02-20	61.0100	62.3600	60.9700	62.3400	+2.130%	56,421,588	+5.294%
2026-02-19	60.8250	61.0700	60.5750	61.0400	-0.245%	38,034,400	+7.536%
2026-02-18	61.0300	61.5500	60.9100	61.1900	+0.526%	29,952,915	+7.272%
2026-02-17	60.7200	61.0800	60.1900	60.8700	-0.409%	38,088,951	+7.836%
2026-02-13	60.7200	61.2100	60.1300	61.1200	+0.427%	40,067,631	+7.395%
2026-02-12	61.8350	61.9050	60.6801	60.8600	-1.137%	48,035,214	+7.854%
2026-02-11	61.1750	61.6250	60.7800	61.5600	+1.584%	38,147,624	+6.628%
2026-02-10	60.7200	60.8165	60.4200	60.6000	+0.149%	32,187,869	+8.317%
2026-02-09	59.9650	60.6500	59.9000	60.5100	+0.732%	35,310,920	+8.478%
2026-02-06	59.2400	60.0900	59.2200	60.0700	+2.631%	37,521,687	+9.273%
2026-02-05	58.5500	59.0300	58.2150	58.5300	-0.459%	50,302,052	+12.148%
2026-02-04	59.8900	59.9100	58.5500	58.8000	-1.342%	50,893,780	+11.633%
2026-02-03	59.9300	59.9900	59.0306	59.6000	+0.540%	41,160,007	+10.134%
2026-02-02	58.5800	59.4700	58.5600	59.2800	+0.305%	44,375,766	+10.729%
2026-01-30	59.8100	60.0700	58.8300	59.1000	-2.217%	73,839,778	+11.066%
2026-01-29	60.8600	60.9500	59.5450	60.4400	-0.510%	70,838,965	+8.604%
2026-01-28	60.8700	60.8700	60.3700	60.7500	+0.679%	52,055,055	+8.049%
2026-01-27	59.9700	60.3650	59.8800	60.3400	+1.977%	63,465,303	+8.784%
2026-01-26	59.0400	59.3899	58.9900	59.1700	+0.169%	37,939,830	+10.935%
2026-01-23	58.5600	59.1500	58.4300	59.0700	+0.630%	31,575,059	+11.122%
2026-01-22	58.7000	58.9300	58.4950	58.7000	+0.755%	33,712,492	+11.823%
2026-01-21	57.9900	58.4800	57.9200	58.2600	+1.658%	44,169,824	+12.667%
2026-01-20	57.3450	57.7500	57.2350	57.3100	-0.968%	36,983,998	+14.535%
2026-01-16	57.9700	58.0100	57.5700	57.8700	-0.379%	30,686,843	+13.427%
2026-01-15	58.1450	58.3800	57.9300	58.0900	+0.589%	61,111,192	+12.997%
2026-01-14	57.5800	57.7700	57.4401	57.7500	+0.417%	45,137,483	+13.662%
2026-01-13	57.7700	57.8050	57.3800	57.5100	-0.742%	34,329,466	+14.137%
2026-01-12	57.2400	57.9700	57.2100	57.9400	+1.400%	47,285,220	+13.290%
2026-01-09	56.8800	57.1600	56.7100	57.1400	+0.475%	30,798,187	+14.876%
2026-01-08	56.7500	56.8900	56.6200	56.8700	+0.035%	27,705,975	+15.421%
2026-01-07	57.0300	57.0500	56.8000	56.8500	-0.751%	26,895,703	+15.462%
2026-01-06	57.1700	57.4300	57.1600	57.2800	+0.739%	29,783,258	+14.595%
2026-01-05	56.5900	56.8600	56.3600	56.8600	+1.102%	37,062,236	+15.441%
2026-01-02	55.8900	56.2500	55.8100	56.2400	+2.797%	38,431,515	+16.714%
2025-12-31	54.9000	54.9200	54.6750	54.7100	-0.310%	20,032,583	+19.978%
2025-12-30	54.8700	54.9900	54.8100	54.8800	+0.402%	24,625,166	+19.606%
2025-12-29	54.5200	54.6800	54.4301	54.6600	-0.255%	18,805,942	+20.088%
2025-12-26	54.5700	54.8200	54.5250	54.8000	+0.698%	11,345,893	+19.781%
2025-12-24	54.4100	54.4587	54.3400	54.4200	+0.203%	9,564,506	+20.617%
2025-12-23	53.9900	54.3300	53.9000	54.3100	+0.555%	25,316,259	+20.862%
2025-12-22	53.9700	54.0500	53.8850	54.0100	+0.540%	21,640,783	+21.533%
2025-12-19	53.5400	53.8900	53.5000	53.7200	+0.977%	28,827,234	+22.189%
2025-12-18	53.2700	53.5000	53.1350	53.2000	+1.141%	29,981,175	+23.383%
2025-12-17	53.2550	53.3050	52.5800	52.6000	-0.717%	35,734,591	+24.791%
2025-12-16	52.9600	53.1250	52.7700	52.9800	-2.034%	38,175,566	+23.896%
2025-12-15	54.5500	54.5750	54.0700	54.0800	-0.295%	29,134,007	+21.376%
2025-12-12	54.9100	54.9450	54.1000	54.2400	-1.166%	30,584,454	+21.018%
2025-12-11	54.7000	54.9500	54.4800	54.8800	-0.472%	22,008,394	+19.606%
2025-12-10	54.6500	55.2400	54.5800	55.1400	+1.119%	35,018,352	+19.042%
2025-12-09	54.3000	54.5800	54.2500	54.5300	-0.165%	17,785,285	+20.374%
2025-12-08	54.8650	54.8700	54.4800	54.6200	-0.219%	29,052,244	+20.176%
2025-12-05	54.9300	55.1200	54.6700	54.7400	+0.755%	20,111,895	+19.912%
2025-12-04	54.4100	54.4100	54.1800	54.3300	-0.018%	14,439,287	+20.817%
2025-12-03	54.1400	54.3500	54.0500	54.3400	+0.074%	16,745,906	+20.795%
2025-12-02	54.3600	54.3800	54.0700	54.3000	+0.037%	22,519,510	+20.884%
2025-12-01	54.1500	54.4500	54.1450	54.2800	-0.074%	17,844,619	+20.929%
2025-11-28	54.1600	54.3700	54.1200	54.3200	+0.147%	15,056,052	+20.839%
2025-11-26	54.1000	54.3300	53.9600	54.2400	+0.724%	22,157,801	+21.018%
2025-11-25	53.6300	53.8700	53.2100	53.8500	+0.354%	25,243,080	+21.894%
2025-11-24	53.1200	53.7000	53.1200	53.6600	+1.055%	33,647,366	+22.326%
2025-11-21	52.7100	53.3300	52.3800	53.1000	-0.019%	40,297,435	+23.616%
2025-11-20	54.4300	54.4850	53.0800	53.1100	-1.374%	31,994,896	+23.593%
2025-11-19	53.8400	54.1700	53.6100	53.8500	-0.352%	20,887,897	+21.894%
2025-11-18	53.8800	54.2450	53.6750	54.0400	-0.497%	29,347,482	+21.466%
2025-11-17	54.5200	54.8900	54.1400	54.3100	-1.183%	24,761,336	+20.862%
2025-11-14	54.5300	55.3000	54.4050	54.9600	+0.055%	27,658,627	+19.432%
2025-11-13	55.7000	55.7300	54.8150	54.9300	-1.169%	29,877,269	+19.498%
2025-11-12	55.6550	55.6600	55.4150	55.5800	+0.018%	24,136,659	+18.100%
2025-11-11	55.5100	55.7000	55.3700	55.5700	+0.108%	22,790,886	+18.121%
2025-11-10	55.2800	55.5500	55.0950	55.5100	+1.760%	27,712,194	+18.249%
2025-11-07	54.2050	54.5500	53.8000	54.5500	-0.292%	32,432,333	+20.330%
2025-11-06	55.0700	55.2200	54.5200	54.7100	-0.744%	24,879,814	+19.978%
2025-11-05	54.6400	55.2500	54.6100	55.1200	+0.897%	22,360,287	+19.086%
2025-11-04	54.7300	55.0650	54.6100	54.6300	-1.833%	25,654,652	+20.154%
2025-11-03	55.6900	55.7300	55.3650	55.6500	+0.633%	18,735,920	+17.951%
2025-10-31	55.3400	55.3850	55.0300	55.3000	-0.235%	29,315,433	+18.698%
2025-10-30	55.4500	55.6600	55.3150	55.4300	-1.036%	22,531,662	+18.420%
2025-10-29	56.2200	56.3100	55.7450	56.0100	+0.575%	32,924,601	+17.193%
2025-10-28	55.3800	55.7650	55.3300	55.6900	-0.036%	25,911,549	+17.867%
2025-10-27	55.7150	55.7399	55.5000	55.7100	+1.107%	24,015,198	+17.824%
2025-10-24	55.1800	55.2050	55.0050	55.1000	+0.658%	19,505,214	+19.129%
2025-10-23	54.4800	54.8600	54.4600	54.7400	+0.885%	19,655,835	+19.912%
2025-10-22	54.4300	54.6850	54.0050	54.2600	-0.092%	23,595,474	+20.973%
2025-10-21	54.5900	54.5900	54.3100	54.3100	-1.111%	27,088,721	+20.862%
2025-10-20	54.5600	55.0250	54.5550	54.9200	+1.366%	29,450,610	+19.519%
2025-10-17	53.8300	54.2750	53.7950	54.1800	-0.018%	24,373,618	+21.152%
2025-10-16	54.3400	54.5800	54.0500	54.1900	+0.650%	29,782,033	+21.129%
2025-10-15	53.8500	54.0400	53.5050	53.8400	+1.642%	31,145,700	+21.917%
2025-10-14	52.6100	53.3700	52.5300	52.9700	-0.898%	36,062,758	+23.919%
2025-10-13	53.4400	53.6500	53.2000	53.4500	+2.907%	34,717,490	+22.806%
2025-10-10	53.9600	54.0400	51.8219	51.9400	-3.690%	67,908,246	+26.377%
2025-10-09	54.5200	54.5300	53.8000	53.9300	-1.028%	24,685,544	+21.713%
2025-10-08	54.1300	54.4900	54.1150	54.4900	+0.795%	15,391,626	+20.462%
2025-10-07	54.6800	54.6900	54.0200	54.0600	-0.771%	18,605,590	+21.421%
2025-10-06	54.3500	54.5500	54.2950	54.4800	+0.461%	17,890,471	+20.485%
2025-10-03	54.3300	54.3900	54.0619	54.2300	+0.296%	21,836,027	+21.040%
2025-10-02	54.3500	54.3500	53.8950	54.0700	+0.465%	27,872,025	+21.398%
2025-10-01	53.5900	53.8500	53.5900	53.8200	+0.787%	29,971,269	+21.962%
2025-09-30	53.3400	53.4400	53.1950	53.4000	+0.395%	25,165,263	+22.921%
2025-09-29	53.2400	53.3900	53.1200	53.1900	+0.911%	26,754,738	+23.407%
2025-09-26	52.4400	52.7100	52.3450	52.7100	-0.189%	22,608,775	+24.530%
2025-09-25	52.7800	52.9800	52.6350	52.8100	-0.584%	27,611,881	+24.295%
2025-09-24	53.2600	53.3450	53.0500	53.1200	-0.338%	24,947,218	+23.569%
2025-09-23	53.3200	53.5300	53.2450	53.3000	+0.056%	21,298,580	+23.152%
2025-09-22	53.0500	53.2800	52.9800	53.2700	+0.490%	18,357,714	+23.221%
2025-09-19	53.0700	53.1200	52.9100	53.0100	-0.226%	37,385,059	+23.826%
2025-09-18	52.9100	53.1600	52.7850	53.1300	-0.244%	30,544,534	+23.546%
2025-09-17	53.2500	53.6700	52.9850	53.2600	+0.434%	53,353,369	+23.244%
2025-09-16	52.8800	53.0700	52.7650	53.0300	+0.741%	28,614,384	+23.779%
2025-09-15	52.5800	52.6700	52.4850	52.6400	+0.727%	22,076,431	+24.696%
2025-09-12	52.3300	52.3500	52.1850	52.2600	-0.057%	17,773,082	+25.603%
2025-09-11	51.8900	52.3200	51.8700	52.2900	+1.455%	38,948,461	+25.531%
2025-09-10	51.6000	51.7500	51.5001	51.5400	+0.684%	27,151,984	+27.357%
2025-09-09	51.1100	51.2850	51.1000	51.1900	+0.550%	23,818,569	+28.228%
2025-09-08	50.7100	50.9200	50.6300	50.9100	+0.912%	23,345,120	+28.933%
2025-09-05	50.5300	50.6154	50.1750	50.4500	+1.204%	24,805,860	+30.109%
2025-09-04	49.6900	49.8500	49.5300	49.8500	-0.320%	14,791,956	+31.675%
2025-09-03	49.9700	50.0700	49.8750	50.0100	+0.381%	29,036,034	+31.254%
2025-09-02	49.4100	49.8300	49.3450	49.8200	-0.080%	24,343,881	+31.754%
2025-08-29	49.8100	49.9000	49.6500	49.8600	-0.479%	24,867,355	+31.649%
2025-08-28	49.8600	50.1200	49.8350	50.1000	+0.381%	21,353,962	+31.018%
2025-08-27	49.6300	49.9300	49.5850	49.9100	-0.597%	31,452,898	+31.517%
2025-08-26	50.2900	50.3600	50.1601	50.2100	-0.258%	25,684,053	+30.731%
2025-08-25	50.5400	50.6650	50.3300	50.3400	-0.573%	23,701,444	+30.393%
2025-08-22	49.9300	50.6300	49.8900	50.6300	+1.994%	31,264,250	+29.646%
2025-08-21	49.5800	49.7400	49.5400	49.6400	-0.221%	14,428,472	+32.232%
2025-08-20	49.7300	49.8000	49.4500	49.7500	-0.141%	20,299,186	+31.940%
2025-08-19	50.1000	50.1000	49.7600	49.8200	-0.816%	17,226,997	+31.754%
2025-08-18	50.1600	50.2400	50.1000	50.2300	+0.581%	19,212,460	+30.679%
2025-08-15	50.0300	50.0750	49.8800	49.9400	+0.120%	24,042,556	+31.438%
2025-08-14	49.8700	50.0100	49.7384	49.8800	-1.228%	28,016,613	+31.596%
2025-08-13	50.4500	50.5900	50.4100	50.5000	+1.202%	28,585,673	+29.980%
2025-08-12	49.5100	49.9300	49.4650	49.9000	+1.217%	22,908,716	+31.543%
2025-08-11	49.4000	49.4550	49.2300	49.3000	-0.283%	15,176,100	+33.144%
2025-08-08	49.3300	49.4600	49.2850	49.4400	-0.081%	16,926,907	+32.767%
2025-08-07	49.6000	49.6750	49.3500	49.4800	+0.836%	23,379,228	+32.660%
2025-08-06	48.9000	49.0951	48.8000	49.0700	+0.471%	17,094,077	+33.768%
2025-08-05	48.9600	49.0200	48.7250	48.8400	+0.287%	18,709,201	+34.398%
2025-08-04	48.7350	48.7900	48.5600	48.7000	+1.037%	32,920,385	+34.784%
2025-08-01	48.3800	48.3800	47.9800	48.2000	-0.741%	27,234,648	+36.183%
2025-07-31	48.7300	48.8050	48.4800	48.5600	-0.573%	30,587,088	+35.173%
2025-07-30	49.0400	49.1300	48.7400	48.8400	-0.732%	37,855,503	+34.398%
2025-07-29	49.2900	49.3500	49.1300	49.2000	+0.041%	24,742,726	+33.415%
2025-07-28	49.2900	49.3350	49.0900	49.1800	-0.667%	27,703,376	+33.469%
2025-07-25	49.3800	49.5400	49.3100	49.5100	-0.302%	15,605,044	+32.579%
2025-07-24	49.7800	49.8450	49.6250	49.6600	-0.541%	18,948,012	+32.179%
2025-07-23	49.7350	49.9600	49.6900	49.9300	+1.012%	23,744,641	+31.464%
2025-07-22	49.2550	49.4399	49.0500	49.4300	+0.061%	22,316,599	+32.794%
2025-07-21	49.3300	49.6000	49.2500	49.4000	+0.652%	16,861,658	+32.874%
2025-07-18	49.3300	49.4150	49.0500	49.0800	-0.224%	23,407,972	+33.741%
2025-07-17	48.8500	49.2150	48.7950	49.1900	+0.572%	22,323,873	+33.442%
2025-07-16	48.6600	48.9200	48.4750	48.9100	+0.472%	32,619,959	+34.206%
2025-07-15	48.8400	48.8800	48.6100	48.6800	+0.724%	24,890,616	+34.840%
2025-07-14	48.2700	48.3700	48.2000	48.3300	+0.145%	16,882,110	+35.816%
2025-07-11	48.3400	48.3900	48.2200	48.2600	-0.330%	27,338,383	+36.013%
2025-07-10	48.3800	48.4300	48.1950	48.4200	+0.269%	21,892,231	+35.564%
2025-07-09	48.3800	48.3800	48.1500	48.2900	-0.165%	14,846,203	+35.929%
2025-07-08	48.3650	48.4200	48.2400	48.3700	+0.624%	16,317,191	+35.704%
2025-07-07	48.2750	48.3900	47.9600	48.0700	-1.415%	24,462,512	+36.551%
2025-07-03	48.5800	48.8000	48.5800	48.7600	+0.453%	20,068,529	+34.619%
2025-07-02	48.1700	48.5400	48.1271	48.5400	+0.435%	23,950,637	+35.229%
2025-07-01	48.3500	48.4200	48.1900	48.3300	+0.187%	25,392,965	+35.816%
2025-06-30	48.0000	48.2700	47.9000	48.2400	+0.312%	32,966,305	+36.070%
2025-06-27	48.0400	48.2500	47.9550	48.0900	-0.394%	37,593,385	+36.494%
2025-06-26	48.1750	48.3550	48.0500	48.2800	+0.667%	21,962,151	+35.957%
2025-06-25	47.8950	47.9900	47.8200	47.9600	+0.083%	23,739,152	+36.864%
2025-06-24	47.4400	47.9400	47.4100	47.9200	+2.590%	36,113,994	+36.978%
2025-06-23	46.2500	46.7200	46.1500	46.7100	+0.820%	22,233,171	+40.527%
2025-06-20	46.7800	46.7800	46.2850	46.3300	-0.579%	32,783,286	+41.679%
2025-06-18	46.6200	46.7850	46.4800	46.6000	-0.021%	26,286,883	+40.858%
2025-06-17	46.9100	47.0100	46.5400	46.6100	-1.313%	35,176,869	+40.828%
2025-06-16	47.1800	47.4950	47.1750	47.2300	+0.255%	26,995,886	+38.979%
2025-06-13	47.0000	47.2950	46.9800	47.1100	-1.588%	35,198,054	+39.333%
2025-06-12	47.7300	47.8950	47.6850	47.8700	+0.167%	19,734,396	+37.121%
2025-06-11	47.8400	47.9700	47.7300	47.7900	+0.420%	28,230,755	+37.351%
2025-06-10	47.5500	47.6300	47.3400	47.5900	+0.571%	26,583,556	+37.928%
2025-06-09	47.1700	47.3900	47.1100	47.3200	+0.853%	22,715,154	+38.715%
2025-06-06	46.8100	46.9500	46.7150	46.9200	+0.321%	16,629,852	+39.898%
2025-06-05	46.9250	46.9750	46.6500	46.7700	+0.516%	26,294,167	+40.346%
2025-06-04	46.4000	46.5900	46.3500	46.5300	+1.240%	26,497,822	+41.070%
2025-06-03	45.8400	46.0100	45.7448	45.9600	+0.240%	20,943,361	+42.820%
2025-06-02	45.6900	45.8700	45.5200	45.8500	+0.725%	20,576,505	+43.162%
2025-05-30	45.6550	45.6600	45.2301	45.5200	-1.215%	42,291,621	+44.200%
2025-05-29	46.3200	46.3400	45.9300	46.0800	+0.370%	24,292,350	+42.448%
2025-05-28	45.9950	46.0150	45.8700	45.9100	-0.455%	26,970,520	+42.975%
2025-05-27	46.0650	46.1800	45.9700	46.1200	-0.238%	26,279,258	+42.324%
2025-05-23	45.9100	46.3051	45.8700	46.2300	+0.413%	22,018,911	+41.986%
2025-05-22	45.9700	46.1500	45.9000	46.0400	-0.325%	16,773,041	+42.572%
2025-05-21	46.4900	46.5950	46.1200	46.1900	-0.259%	25,570,461	+42.109%
2025-05-20	46.1700	46.3200	46.1250	46.3100	-0.108%	20,233,681	+41.740%
2025-05-19	45.9400	46.3700	45.9400	46.3600	+0.216%	16,823,034	+41.588%
2025-05-16	46.2100	46.3000	46.0550	46.2600	-0.065%	23,296,896	+41.894%
2025-05-15	46.2300	46.2900	46.0350	46.2900	-0.043%	21,682,475	+41.802%
2025-05-14	46.4100	46.4600	46.2500	46.3100	+0.762%	22,561,715	+41.740%
2025-05-13	45.5650	46.1300	45.5350	45.9600	+0.174%	23,970,298	+42.820%
2025-05-12	46.0200	46.0200	45.7100	45.8800	+2.160%	26,843,541	+43.069%
2025-05-09	45.1000	45.1550	44.8250	44.9100	+0.672%	16,091,123	+46.159%
2025-05-08	44.7900	44.8650	44.5600	44.6100	-0.067%	17,573,746	+47.142%
2025-05-07	44.8200	44.8300	44.5200	44.6400	-1.151%	23,390,689	+47.043%
2025-05-06	45.0000	45.3350	44.9750	45.1600	-0.397%	17,418,668	+45.350%
2025-05-05	45.4600	45.5300	45.3400	45.3400	+0.756%	22,661,091	+44.773%
2025-05-02	45.1500	45.1700	44.8350	45.0000	+2.857%	33,945,930	+45.867%
2025-05-01	43.9300	43.9600	43.7050	43.7500	-0.023%	14,646,506	+50.034%
2025-04-30	43.5900	43.8300	43.4050	43.7600	+0.252%	20,928,833	+50.000%
2025-04-29	43.5900	43.7600	43.5600	43.6500	+0.276%	12,809,121	+50.378%
2025-04-28	43.5100	43.5850	43.3200	43.5300	+0.184%	11,002,235	+50.793%
2025-04-25	43.2200	43.4500	43.1350	43.4500	-0.184%	18,363,715	+51.070%
2025-04-24	43.1500	43.5800	43.1000	43.5300	+1.162%	28,843,537	+50.793%
2025-04-23	43.2900	43.5200	42.9800	43.0300	+1.152%	24,787,365	+52.545%
2025-04-22	42.3750	42.8250	42.3401	42.5400	+1.503%	25,716,059	+54.302%
2025-04-21	42.1700	42.2150	41.6112	41.9100	-0.024%	16,440,713	+56.621%
2025-04-17	42.0600	42.2300	41.8800	41.9200	+0.769%	23,264,393	+56.584%
2025-04-16	41.7900	42.0250	41.4325	41.6000	-1.164%	19,984,742	+57.788%
2025-04-15	42.2000	42.3450	42.0800	42.0900	-0.095%	18,077,533	+55.952%
2025-04-14	42.0300	42.3750	41.8600	42.1300	+0.910%	22,549,557	+55.803%
2025-04-11	41.1150	41.8050	40.9650	41.7500	+3.137%	43,819,004	+57.222%
2025-04-10	40.8300	40.8850	39.8300	40.4800	-1.724%	44,475,853	+62.154%
2025-04-09	38.7350	41.3300	38.4600	41.1900	+6.931%	71,060,624	+59.359%
2025-04-08	40.2200	40.2500	38.1900	38.5200	-1.408%	57,879,101	+70.405%
2025-04-07	38.8400	40.5400	38.5700	39.0700	-3.721%	87,724,876	+68.006%
2025-04-04	41.3500	41.4800	40.1400	40.5800	-5.562%	75,852,969	+61.755%
2025-04-03	42.9800	43.2885	42.9600	42.9700	-2.118%	26,997,523	+52.758%
2025-04-02	43.7200	44.0400	43.7050	43.9000	+0.137%	18,018,123	+49.522%
2025-04-01	43.6500	43.9600	43.5100	43.8400	+0.320%	21,263,331	+49.726%
2025-03-31	43.3100	43.7400	43.1550	43.7000	-0.160%	25,596,315	+50.206%
2025-03-28	44.1700	44.2200	43.7049	43.7700	-1.861%	27,866,493	+49.966%
2025-03-27	44.4200	44.7600	44.4200	44.6000	+0.496%	15,749,099	+47.175%
2025-03-26	44.6200	44.6800	44.3200	44.3800	-0.605%	21,951,781	+47.904%
2025-03-25	44.7350	44.8550	44.6100	44.6500	-0.290%	29,465,001	+47.010%
2025-03-24	44.7500	44.8950	44.6600	44.7800	+0.449%	19,683,412	+46.583%
2025-03-21	44.4400	44.6500	44.4000	44.5800	-0.491%	18,969,214	+47.241%
2025-03-20	44.6000	44.8700	44.5350	44.8000	-0.929%	25,069,529	+46.518%
2025-03-19	45.2900	45.3800	45.0000	45.2200	+0.244%	31,099,521	+45.157%
2025-03-18	45.2500	45.2800	44.9416	45.1100	-0.507%	19,816,742	+45.511%
2025-03-17	44.7400	45.4000	44.7400	45.3400	+1.705%	37,411,408	+44.773%
2025-03-14	44.3100	44.5900	44.2600	44.5800	+1.827%	21,433,703	+47.241%
2025-03-13	43.5200	43.9100	43.4850	43.7800	-0.409%	17,832,883	+49.931%
2025-03-12	43.9100	44.0200	43.6250	43.9600	+0.549%	17,573,186	+49.318%
2025-03-11	43.7300	43.9500	43.4150	43.7200	+0.830%	20,968,672	+50.137%
2025-03-10	43.7500	43.8800	43.0900	43.3600	-2.386%	29,278,942	+51.384%
2025-03-07	44.3400	44.5400	44.0050	44.4200	+0.498%	23,340,307	+47.771%
2025-03-06	44.4500	44.6350	44.1550	44.2000	-0.629%	32,647,520	+48.507%
2025-03-05	43.9600	44.5450	43.8300	44.4800	+2.987%	47,227,473	+47.572%
2025-03-04	42.9800	43.5550	42.7100	43.1900	+0.841%	29,645,912	+51.980%
2025-03-03	43.4600	43.5950	42.6819	42.8300	-0.879%	45,108,340	+53.257%
2025-02-28	43.0500	43.2600	42.8600	43.2100	-1.370%	50,712,197	+51.909%
2025-02-27	44.3000	44.4000	43.7800	43.8100	-1.947%	30,260,013	+49.829%
2025-02-26	44.7500	44.9900	44.5700	44.6800	+0.995%	24,578,936	+46.911%
2025-02-25	44.3500	44.3700	44.0600	44.2400	+0.068%	19,854,563	+48.373%
2025-02-24	44.6500	44.6600	44.1900	44.2100	-1.537%	37,489,213	+48.473%
2025-02-21	45.2550	45.4200	44.7400	44.9000	-0.289%	33,732,921	+46.192%
2025-02-20	44.9500	45.2250	44.7950	45.0300	+0.919%	28,579,492	+45.769%
2025-02-19	44.6500	44.6858	44.5200	44.6200	-0.157%	19,690,696	+47.109%
2025-02-18	44.7600	44.7900	44.5900	44.6900	+0.630%	22,696,341	+46.878%