Dark

EEMS
iShares MSCI Emerging Markets Small-Cap ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:45:05 PM EDT

74.45USD+0.459%(+0.34)17,735

72.14Bid 76.80Ask 4.66Spread

Pre-market

0.00USD-100.000%(-73.44)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

74.56USD+0.152%(+0.11)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	74.3300	74.4500	74.2800	74.4500	+0.415%	17,735	0.000%
2026-08-06	73.8100	74.5500	73.8100	74.1426	+0.957%	11,564	+0.415%
2026-08-05	73.9200	73.9200	73.4400	73.4400	-0.312%	188,693	+1.375%
2026-08-04	72.8700	73.6900	72.8700	73.6700	+3.730%	8,019	+1.059%
2026-08-03	70.6300	71.1100	70.3700	71.0207	+1.866%	30,131	+4.829%
2026-07-31	69.9800	69.9800	69.1500	69.7200	+0.345%	19,265	+6.784%
2026-07-30	68.6700	69.4800	68.6700	69.4800	+1.757%	15,262	+7.153%
2026-07-29	68.7400	69.5420	68.1100	68.2800	-2.401%	45,802	+9.036%
2026-07-28	69.6600	70.2700	69.3900	69.9597	-1.574%	28,269	+6.418%
2026-07-27	71.5400	71.5400	70.6900	71.0785	+0.365%	6,773	+4.743%
2026-07-24	70.8500	71.4330	70.7700	70.8201	-0.812%	11,321	+5.126%
2026-07-23	71.7001	71.9050	71.3799	71.4000	-1.260%	5,416	+4.272%
2026-07-22	72.3750	72.5400	72.2700	72.3109	+0.301%	5,044	+2.958%
2026-07-21	71.9400	72.2500	71.7700	72.0940	+1.885%	20,186	+3.268%
2026-07-20	71.1900	71.2400	70.7200	70.7600	-1.297%	13,288	+5.215%
2026-07-17	70.8500	72.0500	70.8500	71.6900	-1.522%	67,602	+3.850%
2026-07-16	72.9572	73.2900	72.7300	72.7978	-1.354%	20,008	+2.270%
2026-07-15	74.0200	74.1100	73.1850	73.7969	+0.321%	29,154	+0.885%
2026-07-14	73.5600	73.5999	73.3800	73.5605	+0.176%	11,123	+1.209%
2026-07-13	74.2900	74.2900	73.2900	73.4315	-2.451%	38,969	+1.387%
2026-07-10	74.6900	75.3400	74.6900	75.2762	+0.947%	18,160	-1.098%
2026-07-09	74.1300	74.5900	73.9600	74.5700	+1.608%	223,607	-0.161%
2026-07-08	73.0200	73.4400	72.3300	73.3900	-0.663%	774,372	+1.444%
2026-07-07	74.3201	74.3201	73.7400	73.8800	-2.546%	16,347	+0.772%
2026-07-06	75.4700	75.8750	75.4400	75.8100	+1.272%	59,826	-1.794%
2026-07-02	75.2300	76.0000	74.3526	74.8581	+0.386%	16,757	-0.545%
2026-07-01	74.7500	75.5500	74.5700	74.5700	-1.739%	766,437	-0.161%
2026-06-30	75.7550	75.9700	75.7000	75.8900	+1.032%	13,246	-1.897%
2026-06-29	74.8200	75.1200	74.4201	75.1149	+1.029%	7,152	-0.885%
2026-06-26	73.8800	74.5650	73.7800	74.3500	-0.386%	8,784	+0.134%
2026-06-25	75.3200	75.3200	74.2500	74.6378	-0.433%	13,881	-0.252%
2026-06-24	75.0900	75.0900	74.5000	74.9621	+0.270%	21,248	-0.683%
2026-06-23	74.7900	75.3800	74.7600	74.7600	-4.006%	16,618	-0.415%
2026-06-22	78.1500	78.5000	77.8601	77.8800	-0.131%	16,702	-4.404%
2026-06-18	77.8900	78.1100	77.8200	77.9821	+2.026%	28,120	-4.529%
2026-06-17	77.6200	77.8400	76.4335	76.4335	-0.386%	13,046	-2.595%
2026-06-16	77.3900	77.3900	76.7200	76.7300	-1.477%	7,351	-2.971%
2026-06-15	77.8200	77.9800	77.7350	77.8800	+1.831%	8,500	-4.404%
2026-06-12	76.2600	76.9300	76.0200	76.4800	+0.433%	78,720	-2.654%
2026-06-11	74.2900	76.2600	74.2900	76.1500	+4.058%	15,159	-2.232%
2026-06-10	73.8700	74.5750	73.1800	73.1800	-1.401%	26,120	+1.735%
2026-06-09	75.4800	75.6000	72.8900	74.2200	+0.365%	28,942	+0.310%
2026-06-08	74.4500	74.4500	73.8600	73.9500	+0.366%	15,778	+0.676%
2026-06-05	75.4900	75.4900	73.6400	73.6800	-5.210%	13,268	+1.045%
2026-06-04	77.3600	77.7999	77.3000	77.7300	+0.489%	5,792	-4.220%
2026-06-03	77.5340	77.6300	77.0600	77.3515	-1.363%	11,332	-3.751%
2026-06-02	77.9700	78.5800	77.9700	78.4200	-0.019%	17,279	-5.062%
2026-06-01	77.7100	78.7000	77.6000	78.4350	+0.946%	38,080	-5.081%
2026-05-29	78.0400	78.0400	77.5301	77.7000	-0.308%	8,746	-4.183%
2026-05-28	77.1500	78.1799	77.1500	77.9400	+0.386%	11,414	-4.478%
2026-05-27	78.1900	78.3600	77.4000	77.6400	-1.759%	2,019,320	-4.109%
2026-05-26	79.1399	79.1399	78.8412	79.0300	+2.837%	9,668	-5.795%
2026-05-22	76.9600	77.1702	76.7217	76.8500	+1.533%	6,373	-3.123%
2026-05-21	75.1000	75.9200	75.0000	75.6897	+0.453%	27,257	-1.638%
2026-05-20	74.3400	75.3666	74.2816	75.3485	+1.171%	38,847	-1.192%
2026-05-19	74.3600	74.8200	73.8200	74.4764	-1.673%	8,170	-0.035%
2026-05-18	76.3800	76.3800	75.1000	75.7436	-0.232%	33,378	-1.708%
2026-05-15	76.1700	76.3099	75.6550	75.9200	-2.906%	23,425	-1.936%
2026-05-14	77.7500	78.2200	77.7500	78.1920	+0.589%	4,391	-4.786%
2026-05-13	77.1300	77.7500	77.0700	77.7342	+0.862%	6,875	-4.225%
2026-05-12	77.6300	77.9100	76.5650	77.0700	-2.603%	22,744	-3.400%
2026-05-11	79.2100	79.3438	79.1000	79.1300	-0.164%	7,474	-5.914%
2026-05-08	78.8000	79.4400	78.8000	79.2600	+1.668%	39,412	-6.069%
2026-05-07	79.0200	79.0200	77.9600	77.9600	-1.189%	91,451	-4.502%
2026-05-06	78.3900	78.8980	78.3100	78.8980	+1.443%	9,295	-5.638%
2026-05-05	77.2400	77.9050	77.2400	77.7755	+2.018%	4,807	-4.276%
2026-05-04	76.5200	76.9700	76.1300	76.2372	-0.876%	5,197	-2.344%
2026-05-01	76.7800	77.4550	76.7800	76.9113	+0.065%	10,337	-3.200%
2026-04-30	75.7700	76.8611	75.7700	76.8611	+2.209%	7,167	-3.137%
2026-04-29	75.5700	75.5994	75.2000	75.2000	-0.608%	4,518	-0.997%
2026-04-28	75.5100	75.7100	75.4300	75.6600	-0.412%	11,009	-1.599%
2026-04-27	76.1400	76.1400	75.8150	75.9732	-0.376%	4,355	-2.005%
2026-04-24	75.8100	76.2600	75.6100	76.2600	+1.504%	6,548	-2.373%
2026-04-23	75.8900	76.1450	74.7600	75.1300	-2.302%	68,380	-0.905%
2026-04-22	76.4500	76.9000	76.4500	76.9000	+1.989%	6,100	-3.186%
2026-04-21	76.4650	76.5300	75.3601	75.4000	-1.554%	6,843	-1.260%
2026-04-20	76.2950	76.5900	76.2300	76.5900	-0.623%	46,070	-2.794%
2026-04-17	77.0250	77.5900	76.7900	77.0703	+2.555%	7,753	-3.400%
2026-04-16	75.1700	75.5000	74.7600	75.1500	+0.471%	10,645	-0.931%
2026-04-15	74.5400	74.8500	74.4600	74.7977	+0.154%	28,589	-0.465%
2026-04-14	74.1300	74.6825	74.1300	74.6825	+0.874%	7,025	-0.311%
2026-04-13	72.8300	74.0357	72.8300	74.0357	+1.280%	4,424	+0.560%
2026-04-10	73.1050	73.3900	73.0000	73.1000	+0.426%	9,952	+1.847%
2026-04-09	72.4300	72.9950	72.0000	72.7900	+0.082%	17,537	+2.281%
2026-04-08	72.9500	73.1700	72.2800	72.7300	+4.919%	17,990	+2.365%
2026-04-07	69.1600	69.3200	68.4300	69.3200	-0.302%	12,385	+7.400%
2026-04-06	69.4700	69.8300	69.2150	69.5300	+0.448%	13,165	+7.076%
2026-04-02	67.9700	69.3100	67.9700	69.2200	-0.774%	34,149	+7.556%
2026-04-01	69.5500	70.2871	69.5500	69.7600	+0.838%	9,095	+6.723%
2026-03-31	67.3800	69.2400	67.3600	69.1800	+2.519%	9,914	+7.618%
2026-03-30	68.1700	68.2500	67.0900	67.4800	-0.531%	15,441	+10.329%
2026-03-27	68.2500	68.3350	67.7300	67.8400	-0.103%	16,436	+9.744%
2026-03-26	68.9300	69.2250	67.9100	67.9100	-3.013%	15,772	+9.630%
2026-03-25	69.8800	70.3700	69.8500	70.0200	+2.413%	59,564	+6.327%
2026-03-24	68.0800	68.7500	68.0000	68.3700	-2.468%	7,826	+8.893%
2026-03-23	69.4600	70.4900	69.1600	70.1000	+2.907%	22,321	+6.205%
2026-03-20	69.7800	69.7800	67.7700	68.1200	-2.963%	34,856	+9.292%
2026-03-19	68.9100	70.3100	68.9100	70.2000	+0.964%	22,897	+6.054%
2026-03-18	70.3200	70.4500	69.5300	69.5300	-1.627%	21,251	+7.076%
2026-03-17	70.7300	70.9100	70.5208	70.6800	+0.555%	9,430	+5.334%
2026-03-16	69.9600	70.3899	69.7500	70.2900	+2.255%	14,258	+5.918%
2026-03-13	69.5800	69.7100	68.6000	68.7400	-0.073%	6,926	+8.307%
2026-03-12	70.1000	70.1100	68.7900	68.7900	-2.426%	7,176	+8.228%
2026-03-11	70.4000	70.9100	70.2500	70.5000	+0.142%	7,848	+5.603%
2026-03-10	70.4700	71.4700	70.0300	70.4000	+0.107%	16,762	+5.753%
2026-03-09	68.5000	70.4300	68.1800	70.3250	+1.274%	58,752	+5.866%
2026-03-06	69.3300	69.8100	68.6800	69.4400	-0.014%	26,681	+7.215%
2026-03-05	70.3300	70.5000	68.8800	69.4500	-1.503%	30,068	+7.199%
2026-03-04	69.8600	70.9450	69.6000	70.5100	+0.227%	28,929	+5.588%
2026-03-03	70.2300	70.6800	68.8000	70.3500	-4.533%	43,923	+5.828%
2026-03-02	73.0500	74.0400	73.0500	73.6900	-1.877%	19,181	+1.031%
2026-02-27	74.7200	75.1500	74.6500	75.1000	+0.069%	14,974	-0.866%
2026-02-26	75.6200	75.6200	74.6800	75.0480	-0.874%	28,444	-0.797%
2026-02-25	75.6400	75.7200	75.4000	75.7100	+0.585%	5,650	-1.664%
2026-02-24	74.8300	75.4860	74.8300	75.2700	+1.226%	24,107	-1.089%
2026-02-23	74.7000	74.8299	74.1900	74.3586	-0.802%	6,027	+0.123%
2026-02-20	73.8300	74.9600	73.7900	74.9600	+1.572%	17,018	-0.680%
2026-02-19	73.6500	73.8400	73.4989	73.8000	-0.054%	20,307	+0.881%
2026-02-18	73.7600	74.1250	73.6372	73.8400	+0.340%	7,736	+0.826%
2026-02-17	73.4000	73.7800	72.9550	73.5900	-0.244%	28,326	+1.169%
2026-02-13	73.1800	73.7700	72.8600	73.7700	+0.422%	13,360	+0.922%
2026-02-12	74.3200	74.3500	73.2400	73.4600	-0.850%	16,322	+1.348%
2026-02-11	73.6500	74.1100	73.3750	74.0900	+1.119%	26,236	+0.486%
2026-02-10	73.2800	73.4400	73.1301	73.2700	-0.303%	9,623	+1.610%
2026-02-09	73.1700	73.5899	73.0500	73.4926	+1.747%	11,772	+1.303%
2026-02-06	71.6000	72.2596	71.6000	72.2310	+1.178%	12,934	+3.072%
2026-02-05	71.6300	71.8263	71.2606	71.3900	-1.125%	9,852	+4.286%
2026-02-04	73.0200	73.0200	72.1100	72.2026	-0.038%	8,367	+3.113%
2026-02-03	72.8900	72.8900	71.8900	72.2300	-0.124%	20,234	+3.074%
2026-02-02	71.1700	72.3200	71.1700	72.3200	+0.417%	21,741	+2.945%
2026-01-30	72.6300	72.8900	71.8300	72.0200	-1.221%	23,828	+3.374%
2026-01-29	73.2100	73.2100	72.0100	72.9100	-0.041%	17,764	+2.112%
2026-01-28	73.2200	73.3500	72.6800	72.9400	+0.206%	20,822	+2.070%
2026-01-27	72.0700	72.7900	72.0500	72.7900	+1.602%	33,072	+2.281%
2026-01-26	71.4000	71.7850	71.4000	71.6424	+1.082%	8,436	+3.919%
2026-01-23	70.2800	70.9100	70.2700	70.8757	+0.391%	11,517	+5.043%
2026-01-22	70.4500	70.7121	70.2700	70.6000	+1.161%	20,393	+5.453%
2026-01-21	69.4600	70.0000	69.4600	69.7900	+0.969%	36,058	+6.677%
2026-01-20	69.2100	69.5402	69.0400	69.1200	-0.245%	29,464	+7.711%
2026-01-16	69.3400	69.4000	69.2000	69.2900	-0.388%	14,153	+7.447%
2026-01-15	69.7400	69.8450	69.5000	69.5600	+0.375%	22,829	+7.030%
2026-01-14	69.3500	69.3900	69.0800	69.3000	+0.566%	19,390	+7.431%
2026-01-13	69.2200	69.2350	68.8500	68.9100	-0.548%	17,548	+8.039%
2026-01-12	68.8300	69.4000	68.8300	69.2900	+0.595%	19,757	+7.447%
2026-01-09	68.6800	68.8900	68.4700	68.8800	+0.342%	17,306	+8.087%
2026-01-08	68.5700	68.6800	68.4400	68.6450	-0.413%	13,630	+8.457%
2026-01-07	68.9900	69.1600	68.9000	68.9300	+0.145%	23,860	+8.008%
2026-01-06	68.7000	68.9900	68.7000	68.8300	+0.335%	26,665	+8.165%
2026-01-05	68.1800	68.6000	68.1800	68.6000	+0.542%	28,206	+8.528%
2026-01-02	68.0700	68.2300	67.9200	68.2300	+1.111%	100,129	+9.116%
2025-12-31	67.3000	67.5500	67.1701	67.4800	+0.282%	40,397	+10.329%
2025-12-30	67.0700	67.3200	67.0489	67.2900	+0.583%	53,964	+10.641%
2025-12-29	66.8700	67.0000	66.8001	66.9000	-0.624%	16,389	+11.286%
2025-12-26	66.8900	67.4300	66.8900	67.3200	+0.515%	77,395	+10.591%
2025-12-24	66.9200	67.0800	66.9200	66.9750	+0.232%	21,042	+11.161%
2025-12-23	66.6800	66.9840	66.6350	66.8200	+0.197%	146,048	+11.419%
2025-12-22	66.5000	66.7100	66.5000	66.6885	+0.556%	15,518	+11.638%
2025-12-19	66.0500	66.5300	66.0500	66.3200	+0.974%	33,552	+12.259%
2025-12-18	65.4800	65.8300	65.4800	65.6800	+0.875%	46,760	+13.353%
2025-12-17	65.7000	65.7000	65.0400	65.1100	-0.898%	73,372	+14.345%
2025-12-16	65.7000	65.7106	65.4801	65.7000	-3.126%	30,704	+13.318%
2025-12-15	68.1500	68.2300	67.8200	67.8200	+0.266%	22,456	+9.776%
2025-12-12	68.3100	68.3700	67.5400	67.6400	-0.656%	318,371	+10.068%
2025-12-11	67.8800	68.1357	67.7950	68.0869	-0.063%	4,329	+9.346%
2025-12-10	67.8057	68.2150	67.6900	68.1300	+0.309%	22,966	+9.276%
2025-12-09	67.7050	67.9300	67.7050	67.9200	+0.578%	5,594	+9.614%
2025-12-08	67.7700	67.7700	67.4300	67.5300	-0.633%	8,831	+10.247%
2025-12-05	68.4600	68.4600	67.9600	67.9600	-0.044%	5,216	+9.550%
2025-12-04	68.2400	68.2400	67.9600	67.9900	-0.088%	8,178	+9.501%
2025-12-03	67.8600	68.1100	67.8600	68.0500	+0.096%	8,173	+9.405%
2025-12-02	68.0400	68.0650	67.7900	67.9849	-0.323%	13,868	+9.510%
2025-12-01	67.9400	68.3000	67.9400	68.2052	-0.278%	50,240	+9.156%
2025-11-28	68.3079	68.4400	68.2800	68.3955	+0.921%	4,735	+8.852%
2025-11-26	67.4700	67.7961	67.4300	67.7712	+0.683%	10,725	+9.855%
2025-11-25	67.0400	67.3500	66.8500	67.3115	+0.345%	22,787	+10.605%
2025-11-24	66.6600	67.1000	66.6600	67.0800	+0.708%	7,465	+10.987%
2025-11-21	66.2600	66.7700	65.9900	66.6086	-0.388%	29,818	+11.772%
2025-11-20	68.0800	68.1300	66.8679	66.8679	-0.926%	27,537	+11.339%
2025-11-19	67.4600	67.8200	67.3400	67.4930	-0.344%	19,513	+10.308%
2025-11-18	67.5200	67.8700	67.4400	67.7261	-0.679%	23,870	+9.928%
2025-11-17	68.5900	68.7899	68.0600	68.1892	-1.072%	14,305	+9.182%
2025-11-14	68.5000	69.1300	68.4800	68.9282	+0.626%	21,279	+8.011%
2025-11-13	69.0700	69.2000	68.4996	68.4996	-0.721%	17,063	+8.687%
2025-11-12	69.0100	69.0100	68.8600	68.9971	+0.227%	7,822	+7.903%
2025-11-11	68.6500	68.9094	68.6500	68.8407	+0.139%	9,383	+8.148%
2025-11-10	68.3400	68.7700	68.2900	68.7450	+1.285%	9,325	+8.299%
2025-11-07	67.7000	67.8725	67.3300	67.8725	-0.400%	17,927	+9.691%
2025-11-06	68.8000	68.8000	67.9200	68.1448	-1.056%	56,837	+9.253%
2025-11-05	68.3200	68.9599	68.3200	68.8723	+0.821%	5,394	+8.099%
2025-11-04	68.5300	68.6683	68.3118	68.3118	-1.655%	8,270	+8.986%
2025-11-03	69.4500	69.5100	69.2100	69.4613	+0.745%	18,495	+7.182%
2025-10-31	69.0000	69.0000	68.7440	68.9475	+0.354%	8,369	+7.981%
2025-10-30	68.8600	68.9200	68.7040	68.7040	-0.918%	12,159	+8.363%
2025-10-29	69.6600	69.6900	69.1400	69.3403	-0.025%	8,528	+7.369%
2025-10-28	69.1400	69.4100	69.0900	69.3575	+0.315%	7,641	+7.342%
2025-10-27	69.0150	69.1400	68.9612	69.1400	+0.714%	6,882	+7.680%
2025-10-24	68.7200	68.7345	68.6500	68.6500	+0.358%	4,745	+8.449%
2025-10-23	68.0800	68.5000	68.0800	68.4048	+0.183%	19,808	+8.837%
2025-10-22	68.4200	68.5286	68.0928	68.2800	+0.364%	29,538	+9.036%
2025-10-21	68.1900	68.1900	68.0316	68.0326	-0.776%	5,871	+9.433%
2025-10-20	68.1400	68.5912	68.1400	68.5650	+0.757%	39,699	+8.583%
2025-10-17	67.7900	68.1099	67.6700	68.0500	-0.293%	15,898	+9.405%
2025-10-16	68.3600	68.5393	68.0700	68.2500	+0.406%	16,658	+9.084%
2025-10-15	67.8600	68.0600	67.7600	67.9740	+1.677%	32,230	+9.527%
2025-10-14	66.5200	67.0535	66.4900	66.8528	-1.168%	3,880	+11.364%
2025-10-13	67.7200	67.7500	67.4600	67.6432	+2.075%	15,365	+10.063%
2025-10-10	67.8601	67.9900	66.1800	66.2684	-2.470%	18,017	+12.346%
2025-10-09	68.4300	68.4300	67.8800	67.9470	-0.775%	6,039	+9.571%
2025-10-08	68.2400	68.4900	68.2400	68.4775	+0.422%	9,459	+8.722%
2025-10-07	68.7000	68.7000	68.1800	68.1900	-0.457%	20,042	+9.180%
2025-10-06	68.5000	68.6200	68.4505	68.5030	+0.190%	30,290	+8.681%
2025-10-03	68.4050	68.5299	68.3100	68.3733	+0.405%	9,763	+8.888%
2025-10-02	68.4400	68.4400	68.0100	68.0975	-0.238%	11,231	+9.329%
2025-10-01	68.1200	68.3300	68.1200	68.2600	+0.515%	5,733	+9.068%
2025-09-30	67.7700	67.9100	67.6400	67.9100	+0.591%	22,623	+9.630%
2025-09-29	67.5200	67.7000	67.4301	67.5109	+0.478%	31,168	+10.278%
2025-09-26	67.1400	67.2590	66.8950	67.1900	-0.363%	8,306	+10.805%
2025-09-25	67.6600	67.7200	67.3500	67.4350	-1.049%	36,474	+10.403%
2025-09-24	68.4900	68.4900	68.1500	68.1500	-1.002%	5,238	+9.244%
2025-09-23	68.8200	69.0000	68.8200	68.8400	-0.387%	5,744	+8.149%
2025-09-22	69.0300	69.1400	68.8900	69.1073	-0.010%	19,961	+7.731%
2025-09-19	69.1400	69.1500	69.0000	69.1140	+0.172%	5,145	+7.721%
2025-09-18	68.9900	69.0368	68.8710	68.9950	+0.101%	3,940	+7.906%
2025-09-17	69.0100	69.3352	68.8000	68.9257	+0.197%	19,951	+8.015%
2025-09-16	68.8600	68.8783	68.6314	68.7900	+0.408%	7,526	+8.228%
2025-09-15	68.4300	68.5250	68.3800	68.5108	+0.722%	17,693	+8.669%
2025-09-12	68.1600	68.1600	68.0000	68.0200	-0.293%	6,678	+9.453%
2025-09-11	67.9287	68.2686	67.9287	68.2199	+0.533%	11,641	+9.132%
2025-09-10	67.7800	67.9800	67.7800	67.8583	+0.516%	14,852	+9.714%
2025-09-09	67.4998	67.5300	67.4450	67.5100	+0.015%	6,147	+10.280%
2025-09-08	67.2300	67.5000	67.1300	67.5000	+0.903%	21,364	+10.296%
2025-09-05	67.0350	67.0350	66.6801	66.8956	+1.142%	8,467	+11.293%
2025-09-04	65.8802	66.1400	65.8373	66.1400	-0.174%	14,087	+12.564%
2025-09-03	66.2700	66.2700	66.1855	66.2550	+0.768%	5,083	+12.369%
2025-09-02	65.5000	65.7950	65.5000	65.7501	-0.889%	6,603	+13.232%
2025-08-29	66.3100	66.3398	66.1900	66.3398	-0.442%	5,476	+12.225%
2025-08-28	66.4000	66.6799	66.4000	66.6342	+0.555%	6,957	+11.729%
2025-08-27	65.8900	66.2663	65.8600	66.2663	+0.036%	3,219	+12.350%
2025-08-26	66.2200	66.3153	66.1500	66.2426	-0.072%	8,611	+12.390%
2025-08-25	66.4400	66.6800	66.2900	66.2900	-0.734%	6,969	+12.310%
2025-08-22	66.0400	66.7800	66.0400	66.7800	+1.623%	3,309	+11.485%
2025-08-21	65.7400	65.8047	65.7000	65.7134	+0.210%	1,756	+13.295%
2025-08-20	65.6100	65.6100	65.3650	65.5760	-0.401%	6,426	+13.532%
2025-08-19	66.1050	66.1050	65.8100	65.8400	-0.754%	16,261	+13.077%
2025-08-18	66.2200	66.3400	66.1550	66.3400	+1.097%	9,007	+12.225%
2025-08-15	65.7300	65.7552	65.6200	65.6200	+0.440%	5,252	+13.456%
2025-08-14	65.4250	65.4250	65.2200	65.3326	-0.683%	60,367	+13.955%
2025-08-13	65.8300	65.9534	65.6900	65.7817	+0.305%	7,811	+13.177%
2025-08-12	65.2000	65.6500	65.1710	65.5819	+0.965%	3,790	+13.522%
2025-08-11	65.2000	65.2000	64.9300	64.9549	-0.269%	5,177	+14.618%
2025-08-08	65.0483	65.2651	65.0450	65.1300	-0.058%	29,541	+14.310%
2025-08-07	65.4000	65.4000	65.0300	65.1678	+0.320%	5,700	+14.244%
2025-08-06	64.8130	64.9622	64.7750	64.9600	+0.528%	7,592	+14.609%
2025-08-05	64.7500	64.7587	64.5500	64.6185	+0.513%	9,550	+15.215%
2025-08-04	64.3900	64.5000	64.1651	64.2887	+0.640%	17,787	+15.806%
2025-08-01	63.8200	64.0000	63.6200	63.8800	-0.265%	29,696	+16.547%
2025-07-31	64.5000	64.5000	64.0500	64.0500	-0.713%	12,558	+16.237%
2025-07-30	64.7600	64.7965	64.5100	64.5100	-0.978%	5,711	+15.408%
2025-07-29	65.1900	65.2302	65.1032	65.1470	+0.660%	12,911	+14.280%
2025-07-28	64.9400	64.9400	64.6601	64.7200	-0.994%	6,649	+15.034%
2025-07-25	65.3500	65.4090	65.2231	65.3700	-0.502%	5,350	+13.890%
2025-07-24	65.8700	65.9300	65.7000	65.7000	-0.692%	8,595	+13.318%
2025-07-23	65.7900	66.2286	65.7900	66.1575	+0.773%	10,187	+12.534%
2025-07-22	65.3900	65.6900	65.3000	65.6500	-0.478%	21,975	+13.404%
2025-07-21	65.8900	66.1700	65.8900	65.9650	+0.679%	11,672	+12.863%
2025-07-18	65.8700	65.8700	65.5100	65.5200	-0.504%	20,524	+13.629%
2025-07-17	65.4700	65.8517	65.4700	65.8517	+0.690%	10,277	+13.057%
2025-07-16	65.0500	65.4004	65.0500	65.4004	+0.508%	5,940	+13.837%
2025-07-15	65.4400	65.4400	65.0700	65.0700	+0.236%	9,973	+14.415%
2025-07-14	64.7900	64.9800	64.7900	64.9168	+0.367%	3,618	+14.685%
2025-07-11	64.7389	64.7389	64.6700	64.6792	-0.294%	4,209	+15.107%
2025-07-10	64.8000	64.8696	64.7415	64.8696	+0.196%	19,709	+14.769%
2025-07-09	64.7900	64.8400	64.5801	64.7427	+0.627%	7,429	+14.994%
2025-07-08	64.1800	64.3390	64.1600	64.3390	+0.610%	26,175	+15.715%
2025-07-07	64.3300	64.4100	63.9000	63.9492	-2.054%	8,784	+16.421%
2025-07-03	64.9500	65.3085	64.9500	65.2900	+0.974%	5,472	+14.030%
2025-07-02	64.2100	64.6600	64.1500	64.6600	+0.404%	163,975	+15.141%
2025-07-01	64.8100	64.8130	64.3100	64.4000	-0.694%	205,945	+15.606%
2025-06-30	64.5100	64.8500	64.5100	64.8500	+0.796%	5,926	+14.803%
2025-06-27	64.3000	64.5100	64.1800	64.3381	-0.035%	34,954	+15.717%
2025-06-26	64.0600	64.4600	64.0600	64.3608	+0.872%	20,620	+15.676%
2025-06-25	63.6400	63.8900	63.6000	63.8045	+0.164%	18,195	+16.685%
2025-06-24	63.2738	63.7778	63.2738	63.7003	+2.251%	14,794	+16.875%
2025-06-23	61.8300	62.3600	61.8300	62.2982	+1.096%	4,242	+19.506%
2025-06-20	62.3600	62.3600	61.6100	61.6226	-1.282%	12,832	+20.816%
2025-06-18	62.4000	62.6400	62.2948	62.4227	+0.129%	10,245	+19.268%
2025-06-17	62.8200	62.8200	62.2844	62.3425	-1.652%	8,150	+19.421%
2025-06-16	63.2400	63.6000	63.2400	63.3900	+0.428%	14,664	+17.448%
2025-06-13	62.8400	63.1480	62.8000	63.1200	-1.437%	115,371	+17.950%
2025-06-12	63.8500	64.0400	63.8500	64.0400	+0.283%	8,316	+16.255%
2025-06-11	63.8800	63.9700	63.7788	63.8592	+0.360%	41,079	+16.585%
2025-06-10	63.6700	63.6900	63.4319	63.6301	+0.692%	11,067	+17.004%
2025-06-09	62.8600	63.3000	62.8600	63.1931	+0.621%	9,962	+17.813%
2025-06-06	62.7500	62.8500	62.6198	62.8032	+0.466%	16,832	+18.545%
2025-06-05	62.6900	62.7899	62.4487	62.5120	+0.437%	6,892	+19.097%
2025-06-04	62.1900	62.3700	62.1900	62.2400	+0.875%	6,022	+19.618%
2025-06-03	61.6000	61.7900	61.5200	61.7000	-0.000%	7,201	+20.665%
2025-06-02	61.4700	61.7003	61.3899	61.7003	+0.583%	8,194	+20.664%
2025-05-30	61.3600	61.3600	60.9600	61.3425	-0.531%	16,329	+21.368%
2025-05-29	61.6700	61.7300	61.5900	61.6700	+0.660%	6,796	+20.723%
2025-05-28	61.3500	61.3500	61.1850	61.2659	-0.153%	8,031	+21.519%
2025-05-27	61.2300	61.4051	61.2300	61.3596	+0.414%	9,265	+21.334%
2025-05-23	60.7600	61.2300	60.7050	61.1067	+0.652%	7,326	+21.836%
2025-05-22	60.6800	60.8200	60.5100	60.7109	-0.172%	13,529	+22.630%
2025-05-21	61.0600	61.2300	60.7000	60.8153	+0.225%	9,154	+22.420%
2025-05-20	60.5700	60.6800	60.4400	60.6787	-0.337%	8,778	+22.695%
2025-05-19	60.3500	60.8837	60.3500	60.8837	+0.485%	4,027	+22.282%
2025-05-16	60.6500	60.6500	60.4719	60.5896	+0.248%	7,741	+22.876%
2025-05-15	60.3400	60.4743	60.3200	60.4400	+0.455%	9,430	+23.180%
2025-05-14	60.2900	60.3199	60.1400	60.1661	+0.485%	10,530	+23.741%
2025-05-13	59.4700	59.9900	59.4700	59.8755	+0.701%	4,989	+24.341%
2025-05-12	59.3000	59.4900	59.2550	59.4585	+1.673%	23,163	+25.213%
2025-05-09	58.8900	58.8900	58.4200	58.4800	+1.018%	7,674	+27.308%
2025-05-08	58.0200	58.2603	57.8400	57.8905	-0.338%	8,333	+28.605%
2025-05-07	58.3900	58.4398	58.0100	58.0866	-1.166%	22,082	+28.171%
2025-05-06	58.8700	58.8700	58.3900	58.7716	-1.108%	5,414	+26.677%
2025-05-05	59.2800	59.6700	59.2400	59.4300	+1.219%	25,041	+25.273%
2025-05-02	58.9000	58.9000	58.5995	58.7140	+2.860%	24,644	+26.801%
2025-05-01	57.4100	57.4100	57.0168	57.0817	-0.172%	13,587	+30.427%
2025-04-30	56.7200	57.2900	56.6300	57.1800	-0.582%	9,246	+30.203%
2025-04-29	57.1600	57.5950	57.1600	57.5149	+0.930%	6,978	+29.445%
2025-04-28	57.1300	57.1300	56.7300	56.9849	+0.167%	17,660	+30.649%
2025-04-25	56.6000	56.8900	56.4732	56.8900	-0.923%	23,768	+30.867%
2025-04-24	56.7500	57.4200	56.7500	57.4200	+1.395%	10,024	+29.659%
2025-04-23	56.6300	56.8304	56.3401	56.6300	+0.783%	7,226	+31.467%
2025-04-22	55.9600	56.3704	55.7901	56.1900	+1.562%	14,822	+32.497%
2025-04-21	55.7600	55.7700	55.0600	55.3259	+0.019%	13,606	+34.566%
2025-04-17	55.5200	55.7433	55.3000	55.3153	+1.061%	11,253	+34.592%
2025-04-16	55.0000	55.3200	54.6400	54.7345	-0.905%	21,464	+36.020%
2025-04-15	55.1100	55.4500	55.1100	55.2346	+0.631%	20,686	+34.789%
2025-04-14	55.0700	55.1678	54.6500	54.8881	+1.139%	25,764	+35.640%
2025-04-11	53.3600	54.6000	53.3600	54.2700	+2.915%	33,170	+37.184%
2025-04-10	53.0200	53.2300	51.9500	52.7327	-1.342%	24,521	+41.184%
2025-04-09	50.2700	54.2150	50.0501	53.4500	+5.884%	88,807	+39.289%
2025-04-08	52.9900	52.9900	50.3500	50.4800	-2.189%	434,975	+47.484%
2025-04-07	51.3600	52.8420	51.0900	51.6100	-2.641%	74,532	+44.255%
2025-04-04	54.3500	54.3500	52.9993	53.0100	-5.187%	16,846	+40.445%
2025-04-03	55.8800	56.2000	55.8800	55.9100	-1.411%	107,047	+33.160%
2025-04-02	56.1700	56.9300	56.1700	56.7100	+0.389%	35,361	+31.282%
2025-04-01	55.9000	56.6600	55.7250	56.4900	+1.582%	843,511	+31.793%
2025-03-31	55.2500	55.6794	55.1800	55.6100	-0.654%	16,310	+33.879%
2025-03-28	56.5400	56.5400	55.9567	55.9760	-1.745%	8,531	+33.003%
2025-03-27	56.9766	57.1311	56.9500	56.9700	+0.476%	10,512	+30.683%
2025-03-26	57.0700	57.0700	56.6539	56.7000	-0.817%	12,442	+31.305%
2025-03-25	57.0900	57.2350	57.0615	57.1672	-0.365%	7,173	+30.232%
2025-03-24	57.2900	57.4705	57.2477	57.3764	+0.144%	12,376	+29.757%
2025-03-21	57.1400	57.3530	57.0583	57.2938	+0.217%	16,090	+29.944%
2025-03-20	56.9000	57.2011	56.9000	57.1700	-0.643%	19,566	+30.226%
2025-03-19	57.3700	57.5700	57.2450	57.5400	+0.384%	14,255	+29.388%
2025-03-18	57.3700	57.3743	57.2346	57.3200	-0.217%	17,777	+29.885%
2025-03-17	56.8700	57.4500	56.8700	57.4446	+1.073%	7,592	+29.603%
2025-03-14	56.5800	56.8800	56.4800	56.8346	+1.882%	56,500	+30.994%
2025-03-13	55.6200	55.9342	55.6200	55.7850	-0.756%	18,816	+33.459%
2025-03-12	56.1000	56.2181	55.8710	56.2100	+0.504%	18,835	+32.450%
2025-03-11	55.8600	56.1199	55.5800	55.9284	+0.316%	21,097	+33.117%
2025-03-10	56.1900	56.2972	55.5000	55.7520	-2.300%	43,182	+33.538%
2025-03-07	56.7700	57.1091	56.6050	57.0647	+0.670%	17,103	+30.466%
2025-03-06	56.8500	57.0687	56.6501	56.6850	-0.741%	96,654	+31.340%
2025-03-05	56.6000	57.2100	56.5200	57.1079	+2.823%	26,931	+30.367%
2025-03-04	55.3800	55.9500	55.2242	55.5400	+0.895%	46,963	+34.048%
2025-03-03	55.8100	56.0094	54.9600	55.0475	-1.084%	31,628	+35.247%
2025-02-28	55.5500	55.6508	55.2531	55.6508	-1.223%	15,684	+33.781%
2025-02-27	56.9200	56.9200	56.3150	56.3400	-1.886%	22,440	+32.144%
2025-02-26	57.4600	57.7899	57.3100	57.4232	+0.355%	9,689	+29.651%
2025-02-25	57.3700	57.3938	57.0850	57.2200	-0.366%	14,891	+30.112%
2025-02-24	57.7300	57.7300	57.3900	57.4300	-0.312%	20,269	+29.636%
2025-02-21	58.2600	58.3600	57.5300	57.6100	-1.031%	19,773	+29.231%
2025-02-20	58.1300	58.3500	57.9100	58.2100	+1.006%	30,482	+27.899%
2025-02-19	57.7300	57.8082	57.5300	57.6300	+0.226%	42,417	+29.186%
2025-02-18	57.5400	57.6100	57.4600	57.5000	+0.091%	33,086	+29.478%