Dark

EIDO
iShares MSCI Indonesia ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:54 PM EDT

12.90USD+2.339%(+0.29)2,681,886

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:26:30 AM EDT

12.63USD+0.197%(+0.02)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

12.91USD+0.039%(+0.01)29,107

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	12.8500	12.9150	12.8250	12.9100	+2.379%	2,681,996	0.000%
2026-08-06	12.6300	12.6550	12.6000	12.6100	-0.709%	475,989	+2.379%
2026-08-05	12.7400	12.7600	12.6800	12.7000	-0.157%	1,172,752	+1.654%
2026-08-04	12.6600	12.7500	12.6300	12.7200	+2.005%	893,355	+1.494%
2026-08-03	12.3600	12.4900	12.3600	12.4700	+0.808%	792,852	+3.528%
2026-07-31	12.3500	12.3800	12.2800	12.3700	0.000%	970,898	+4.365%
2026-07-30	12.3600	12.4050	12.3300	12.3700	+3.083%	2,129,467	+4.365%
2026-07-29	12.0500	12.1000	11.9550	12.0000	-0.332%	878,627	+7.583%
2026-07-28	12.0500	12.1150	12.0150	12.0400	-0.824%	1,323,673	+7.226%
2026-07-27	12.1500	12.1500	12.0650	12.1400	-0.979%	1,274,116	+6.343%
2026-07-24	12.2300	12.3200	12.2300	12.2600	-1.129%	853,073	+5.302%
2026-07-23	12.4400	12.4600	12.3700	12.4000	-2.131%	979,637	+4.113%
2026-07-22	12.6500	12.6800	12.6500	12.6700	-0.236%	915,163	+1.894%
2026-07-21	12.7100	12.7100	12.6500	12.7000	+1.357%	905,707	+1.654%
2026-07-20	12.6100	12.6100	12.5000	12.5300	+0.886%	2,213,357	+3.033%
2026-07-17	12.5000	12.5100	12.3950	12.4200	+2.054%	1,890,236	+3.945%
2026-07-16	12.1600	12.2450	12.1500	12.1700	+1.332%	1,218,566	+6.081%
2026-07-15	12.0000	12.0300	11.9450	12.0100	-0.497%	1,164,275	+7.494%
2026-07-14	12.0900	12.1200	12.0300	12.0700	+0.751%	916,726	+6.959%
2026-07-13	12.0100	12.0600	11.9600	11.9800	+1.097%	1,977,161	+7.763%
2026-07-10	11.8400	11.8700	11.8000	11.8500	+0.424%	951,893	+8.945%
2026-07-09	11.7400	11.8300	11.7400	11.8000	+0.340%	608,214	+9.407%
2026-07-08	11.7000	11.7700	11.6900	11.7600	-2.163%	1,635,261	+9.779%
2026-07-07	12.0400	12.0699	11.9750	12.0200	+1.778%	1,735,048	+7.404%
2026-07-06	11.7070	11.8350	11.7070	11.8100	+3.144%	1,365,864	+9.314%
2026-07-02	11.4500	11.4750	11.3750	11.4500	+1.507%	2,187,672	+12.751%
2026-07-01	11.2100	11.3200	11.2000	11.2800	-0.265%	1,656,660	+14.450%
2026-06-30	11.2700	11.3186	11.2000	11.3100	-2.918%	1,975,999	+14.147%
2026-06-29	11.6100	11.6550	11.5850	11.6500	-1.771%	1,185,642	+10.815%
2026-06-26	11.8000	11.9300	11.8000	11.8600	-0.587%	971,029	+8.853%
2026-06-25	11.9600	11.9600	11.8600	11.9300	+1.618%	2,201,059	+8.215%
2026-06-24	11.6100	11.7600	11.6050	11.7400	-3.770%	4,274,861	+9.966%
2026-06-23	12.0800	12.2050	12.0600	12.2000	+0.412%	1,673,929	+5.820%
2026-06-22	12.2500	12.2500	12.1200	12.1500	-2.253%	2,234,297	+6.255%
2026-06-18	12.4100	12.4550	12.3500	12.4300	-0.401%	1,804,693	+3.862%
2026-06-17	12.6600	12.6800	12.4400	12.4800	-1.422%	2,236,279	+3.446%
2026-06-16	12.7400	12.7500	12.6301	12.6600	-0.393%	843,169	+1.975%
2026-06-15	12.7300	12.8500	12.7000	12.7100	+2.998%	3,511,135	+1.574%
2026-06-12	12.3500	12.4100	12.3100	12.3400	+1.815%	1,493,486	+4.619%
2026-06-11	12.0500	12.1450	11.9700	12.1200	0.000%	2,154,577	+6.518%
2026-06-10	12.0500	12.2100	12.0500	12.1200	+4.483%	4,477,082	+6.518%
2026-06-09	11.6400	11.6750	11.3850	11.6000	+7.407%	3,327,710	+11.293%
2026-06-08	10.7300	10.8150	10.7200	10.8000	-3.829%	5,999,969	+19.537%
2026-06-05	11.2700	11.3150	11.1950	11.2300	-6.339%	3,924,764	+14.960%
2026-06-04	11.9000	12.0000	11.8600	11.9900	-1.560%	2,154,269	+7.673%
2026-06-03	12.2700	12.3100	12.1500	12.1800	-4.992%	2,357,901	+5.993%
2026-06-02	12.7700	12.8400	12.7400	12.8200	-0.233%	635,155	+0.702%
2026-06-01	12.7800	12.8700	12.7100	12.8500	+1.022%	870,037	+0.467%
2026-05-29	12.8200	12.8400	12.7200	12.7200	-1.548%	1,909,552	+1.494%
2026-05-28	12.8800	12.9650	12.8200	12.9200	-0.077%	696,823	-0.077%
2026-05-27	12.9500	12.9800	12.8400	12.9300	+0.233%	1,820,948	-0.155%
2026-05-26	12.9900	12.9900	12.8450	12.9000	-1.451%	2,526,762	+0.078%
2026-05-22	13.0900	13.1550	13.0800	13.0900	+0.076%	1,118,500	-1.375%
2026-05-21	13.0500	13.1400	12.9500	13.0800	-3.039%	2,019,626	-1.300%
2026-05-20	13.3500	13.5500	13.3100	13.4900	+0.297%	994,174	-4.299%
2026-05-19	13.4300	13.4800	13.3800	13.4500	-3.584%	2,008,527	-4.015%
2026-05-18	13.8900	14.0550	13.8550	13.9500	-1.344%	1,397,286	-7.455%
2026-05-15	14.1600	14.2100	14.0600	14.1400	-1.188%	1,006,685	-8.699%
2026-05-14	14.2900	14.3400	14.2800	14.3100	+0.070%	352,898	-9.783%
2026-05-13	14.2300	14.3250	14.2200	14.3000	-1.651%	512,808	-9.720%
2026-05-12	14.4650	14.5400	14.4350	14.5400	-0.615%	1,259,769	-11.210%
2026-05-11	14.6700	14.6750	14.5900	14.6300	-1.746%	1,066,295	-11.757%
2026-05-08	14.8900	14.8950	14.8350	14.8900	-1.456%	519,268	-13.298%
2026-05-07	15.2600	15.3001	15.1000	15.1100	-0.066%	566,450	-14.560%
2026-05-06	15.0300	15.2800	15.0100	15.1200	+1.137%	1,732,759	-14.616%
2026-05-05	14.9300	15.0090	14.9100	14.9500	+1.562%	602,227	-13.645%
2026-05-04	14.7400	14.8000	14.6800	14.7200	-1.604%	673,585	-12.296%
2026-05-01	14.9200	15.0200	14.8650	14.9600	+0.201%	761,171	-13.703%
2026-04-30	14.8400	14.9400	14.7450	14.9300	-0.599%	769,904	-13.530%
2026-04-29	14.9500	15.0700	14.9150	15.0200	-0.464%	812,358	-14.048%
2026-04-28	15.0300	15.0900	14.9750	15.0900	-0.919%	657,009	-14.447%
2026-04-27	15.1900	15.2300	15.1650	15.2300	-0.846%	453,523	-15.233%
2026-04-24	15.2700	15.3600	15.1400	15.3600	-2.414%	524,238	-15.951%
2026-04-23	15.7500	15.8050	15.5800	15.7400	-2.418%	1,297,716	-17.980%
2026-04-22	16.1000	16.1450	16.0700	16.1300	+0.124%	351,647	-19.963%
2026-04-21	16.2800	16.2800	16.1050	16.1100	-1.226%	436,927	-19.863%
2026-04-20	16.2500	16.3100	16.2109	16.3100	-1.391%	511,769	-20.846%
2026-04-17	16.4000	16.6300	16.3400	16.5400	+1.973%	1,548,170	-21.947%
2026-04-16	16.2000	16.2450	16.1700	16.2200	-0.307%	414,278	-20.407%
2026-04-15	16.2400	16.2800	16.2100	16.2700	-0.974%	199,473	-20.652%
2026-04-14	16.2900	16.4950	16.2900	16.4300	+1.608%	433,488	-21.424%
2026-04-13	15.9900	16.1750	15.9800	16.1700	+1.063%	468,552	-20.161%
2026-04-10	16.0700	16.1000	15.9900	16.0000	+0.819%	486,402	-19.313%
2026-04-09	15.7600	15.8900	15.7600	15.8700	-0.126%	181,251	-18.652%
2026-04-08	16.0000	16.0050	15.8500	15.8900	+4.265%	792,770	-18.754%
2026-04-07	15.2300	15.2400	15.0850	15.2400	-0.910%	282,324	-15.289%
2026-04-06	15.3800	15.4300	15.2800	15.3800	-1.030%	479,375	-16.060%
2026-04-02	15.4500	15.5900	15.4000	15.5400	-1.521%	413,347	-16.924%
2026-04-01	15.7300	15.8600	15.6900	15.7800	-0.063%	463,120	-18.188%
2026-03-31	15.5200	15.8200	15.5100	15.7900	+2.135%	716,287	-18.239%
2026-03-30	15.4500	15.5500	15.4050	15.4600	+0.455%	329,572	-16.494%
2026-03-27	15.4000	15.4600	15.3650	15.3900	-1.409%	423,649	-16.114%
2026-03-26	15.6900	15.7600	15.6000	15.6100	-2.376%	564,901	-17.297%
2026-03-25	16.0200	16.0750	15.9550	15.9900	+4.715%	1,175,841	-19.262%
2026-03-24	15.2500	15.3500	15.2100	15.2700	-1.037%	445,692	-15.455%
2026-03-23	15.2600	15.6500	15.1900	15.4300	+2.050%	1,590,859	-16.332%
2026-03-20	15.3200	15.3200	15.0850	15.1200	-1.370%	403,044	-14.616%
2026-03-19	15.2450	15.4050	15.1800	15.3300	-0.390%	666,273	-15.786%
2026-03-18	15.5100	15.5100	15.3003	15.3900	-1.156%	351,316	-16.114%
2026-03-17	15.5700	15.6100	15.4700	15.5700	+1.038%	499,433	-17.084%
2026-03-16	15.2500	15.4200	15.2500	15.4100	-0.709%	611,482	-16.223%
2026-03-13	15.6900	15.7450	15.4750	15.5200	-2.144%	1,028,866	-16.817%
2026-03-12	16.0700	16.0700	15.8300	15.8600	-1.917%	870,541	-18.600%
2026-03-11	16.1200	16.1900	16.0800	16.1700	-0.919%	810,159	-20.161%
2026-03-10	16.3200	16.4450	16.1900	16.3200	-0.488%	1,411,151	-20.895%
2026-03-09	15.9900	16.4100	15.8650	16.4000	+1.172%	1,704,708	-21.280%
2026-03-06	16.2100	16.3750	16.0650	16.2100	-2.701%	708,353	-20.358%
2026-03-05	16.7100	16.8050	16.4650	16.6600	-1.245%	600,218	-22.509%
2026-03-04	16.5900	16.8800	16.4590	16.8700	-1.633%	1,143,089	-23.474%
2026-03-03	17.1100	17.1800	16.7900	17.1500	-2.112%	812,874	-24.723%
2026-03-02	17.4600	17.5400	17.3900	17.5200	-1.684%	684,329	-26.313%
2026-02-27	17.8900	17.9300	17.8000	17.8200	-0.391%	631,379	-27.553%
2026-02-26	18.0700	18.0800	17.8250	17.8900	-1.811%	329,041	-27.837%
2026-02-25	18.1500	18.2250	18.1400	18.2200	+1.504%	258,495	-29.144%
2026-02-24	17.9600	18.0086	17.9300	17.9500	-0.883%	967,965	-28.078%
2026-02-23	18.1700	18.2600	18.0650	18.1100	+0.277%	494,053	-28.713%
2026-02-20	17.8200	18.1000	17.8200	18.0600	+1.290%	1,008,200	-28.516%
2026-02-19	17.7300	17.8300	17.7300	17.8300	-0.224%	451,082	-27.594%
2026-02-18	17.7900	17.9400	17.7900	17.8700	+0.281%	396,529	-27.756%
2026-02-17	17.7800	17.8365	17.7150	17.8200	+0.281%	304,912	-27.553%
2026-02-13	17.8000	17.8700	17.7000	17.7700	-0.671%	1,192,907	-27.349%
2026-02-12	18.0400	18.0400	17.8550	17.8900	-1.106%	606,454	-27.837%
2026-02-11	18.0200	18.1300	18.0200	18.0900	+1.915%	930,770	-28.635%
2026-02-10	17.7300	17.8600	17.7300	17.7500	+0.852%	386,970	-27.268%
2026-02-09	17.6000	17.6250	17.5450	17.6000	0.000%	408,039	-26.648%
2026-02-06	17.4500	17.6099	17.4500	17.6000	+0.514%	541,761	-26.648%
2026-02-05	17.7200	17.7250	17.5020	17.5100	-1.574%	1,280,594	-26.271%
2026-02-04	17.8100	18.1200	17.7700	17.7900	+1.137%	1,650,225	-27.431%
2026-02-03	17.6700	17.7400	17.5600	17.5900	+1.034%	1,156,708	-26.606%
2026-02-02	17.4100	17.5450	17.3700	17.4100	-1.360%	1,044,110	-25.847%
2026-01-30	18.0500	18.0900	17.6350	17.6500	+0.398%	2,406,029	-26.856%
2026-01-29	17.6500	17.6900	17.3500	17.5800	+1.854%	1,965,703	-26.564%
2026-01-28	17.9500	17.9500	16.9400	17.2600	-10.010%	5,941,950	-25.203%
2026-01-27	19.0800	19.2200	19.0700	19.1800	-0.104%	711,385	-32.690%
2026-01-26	19.1200	19.2300	19.1100	19.2000	+0.999%	938,655	-32.760%
2026-01-23	18.9200	19.0250	18.8850	19.0100	-0.210%	332,947	-32.088%
2026-01-22	18.9800	19.1100	18.9400	19.0500	+0.581%	446,336	-32.231%
2026-01-21	18.9300	18.9879	18.8900	18.9400	-0.993%	332,603	-31.837%
2026-01-20	19.1300	19.2000	19.0900	19.1300	-0.052%	318,338	-32.514%
2026-01-16	19.2500	19.2500	19.1300	19.1400	-0.416%	205,560	-32.550%
2026-01-15	19.2100	19.2850	19.1800	19.2200	+0.418%	371,623	-32.830%
2026-01-14	19.1500	19.1500	19.0450	19.1400	+0.578%	527,511	-32.550%
2026-01-13	19.0800	19.0900	18.9800	19.0300	+0.211%	890,514	-32.160%
2026-01-12	18.9500	18.9900	18.8700	18.9900	-0.105%	546,343	-32.017%
2026-01-09	19.0000	19.1000	19.0000	19.0100	+0.105%	422,364	-32.088%
2026-01-08	19.0400	19.0400	18.9400	18.9900	-0.210%	242,235	-32.017%
2026-01-07	19.1200	19.1450	19.0200	19.0300	-0.262%	219,056	-32.160%
2026-01-06	19.1500	19.1600	19.0800	19.0800	+0.210%	642,482	-32.338%
2026-01-05	18.9900	19.0750	18.9700	19.0400	+1.223%	369,420	-32.195%
2026-01-02	18.8300	18.8500	18.7900	18.8100	+0.588%	388,355	-31.366%
2025-12-31	18.7000	18.7400	18.6600	18.7000	+0.161%	149,891	-30.963%
2025-12-30	18.7000	18.7150	18.6450	18.6700	0.000%	290,911	-30.852%
2025-12-29	18.5600	18.6700	18.5600	18.6700	+1.083%	279,842	-30.852%
2025-12-26	18.4700	18.4800	18.4450	18.4700	+0.108%	160,939	-30.103%
2025-12-24	18.5600	18.5600	18.4000	18.4500	-0.593%	106,838	-30.027%
2025-12-23	18.5000	18.6450	18.4400	18.5600	-0.642%	327,723	-30.442%
2025-12-22	18.6300	18.7350	18.6200	18.6800	+0.538%	314,471	-30.889%
2025-12-19	18.5500	18.6400	18.5200	18.5800	-0.268%	545,876	-30.517%
2025-12-18	18.5600	18.7100	18.5400	18.6300	+0.161%	600,691	-30.703%
2025-12-17	18.6500	18.6500	18.5250	18.6000	-0.375%	309,257	-30.591%
2025-12-16	18.6800	18.7000	18.6250	18.6700	-1.007%	219,516	-30.852%
2025-12-15	18.9000	18.9450	18.8200	18.8600	+0.533%	644,534	-31.548%
2025-12-12	18.8400	18.8400	18.6900	18.7600	+0.428%	204,723	-31.183%
2025-12-11	18.6300	18.7150	18.5900	18.6800	-0.954%	307,163	-30.889%
2025-12-10	18.7100	18.9000	18.7100	18.8600	+0.964%	707,190	-31.548%
2025-12-09	18.7200	18.7200	18.6500	18.6800	-1.007%	446,978	-30.889%
2025-12-08	18.8400	18.9000	18.8200	18.8700	+0.266%	204,342	-31.585%
2025-12-05	18.7500	18.8200	18.7200	18.8200	+0.160%	431,371	-31.403%
2025-12-04	18.7900	18.8050	18.7500	18.7900	-0.212%	170,865	-31.293%
2025-12-03	18.8400	18.8700	18.8000	18.8300	-0.476%	227,591	-31.439%
2025-12-02	18.8900	19.0800	18.8500	18.9200	+0.692%	1,029,121	-31.765%
2025-12-01	18.6600	18.8600	18.6600	18.7900	+0.643%	312,378	-31.293%
2025-11-28	18.6100	18.6800	18.5600	18.6700	-1.060%	221,607	-30.852%
2025-11-26	18.7700	18.9200	18.7700	18.8700	+0.747%	382,251	-31.585%
2025-11-25	18.7200	18.8000	18.6700	18.7300	-0.266%	502,376	-31.073%
2025-11-24	18.7400	18.8000	18.7400	18.7800	+2.232%	528,357	-31.257%
2025-11-21	18.4100	18.4400	18.3300	18.3700	+0.218%	696,398	-29.722%
2025-11-20	18.4900	18.5300	18.3150	18.3300	-0.812%	593,341	-29.569%
2025-11-19	18.4400	18.5289	18.3900	18.4800	+1.205%	302,619	-30.141%
2025-11-18	18.3100	18.3400	18.2450	18.2600	-0.653%	390,234	-29.299%
2025-11-17	18.3900	18.4600	18.3450	18.3800	0.000%	364,638	-29.761%
2025-11-14	18.2200	18.3900	18.2200	18.3800	+0.547%	336,061	-29.761%
2025-11-13	18.4100	18.4100	18.2500	18.2800	-0.868%	268,108	-29.376%
2025-11-12	18.4400	18.4700	18.4000	18.4400	-0.054%	202,170	-29.989%
2025-11-11	18.4100	18.4750	18.3700	18.4500	-0.539%	234,864	-30.027%
2025-11-10	18.5100	18.5500	18.4400	18.5500	+0.108%	204,301	-30.404%
2025-11-07	18.5500	18.5600	18.4550	18.5300	+0.488%	512,489	-30.329%
2025-11-06	18.4700	18.5200	18.3850	18.4400	-0.539%	260,942	-29.989%
2025-11-05	18.4600	18.6800	18.4600	18.5400	+0.980%	406,053	-30.367%
2025-11-04	18.3400	18.3750	18.2200	18.3600	-0.488%	973,808	-29.684%
2025-11-03	18.4700	18.5050	18.4000	18.4500	+0.930%	286,853	-30.027%
2025-10-31	18.2600	18.2800	18.1850	18.2800	+0.055%	121,406	-29.376%
2025-10-30	18.2900	18.2900	18.2000	18.2700	-0.273%	147,959	-29.338%
2025-10-29	18.4200	18.4400	18.2800	18.3200	+1.496%	286,445	-29.531%
2025-10-28	18.0700	18.0800	18.0100	18.0500	-0.221%	180,484	-28.476%
2025-10-27	18.0500	18.1000	18.0100	18.0900	-1.148%	328,666	-28.635%
2025-10-24	18.2900	18.3000	18.2620	18.3000	0.000%	338,211	-29.454%
2025-10-23	18.2000	18.3100	18.1900	18.3000	+2.292%	630,292	-29.454%
2025-10-22	17.9000	17.9000	17.7600	17.8900	-1.541%	493,874	-27.837%
2025-10-21	18.0800	18.2000	18.0800	18.1700	+1.964%	631,098	-28.949%
2025-10-20	17.6900	17.8450	17.6900	17.8200	+3.006%	439,114	-27.553%
2025-10-17	17.2600	17.3500	17.2300	17.3000	-0.346%	622,771	-25.376%
2025-10-16	17.3600	17.4750	17.3600	17.3600	+0.872%	306,324	-25.634%
2025-10-15	17.2200	17.2300	17.1300	17.2100	-0.058%	364,956	-24.985%
2025-10-14	17.2400	17.2600	17.1550	17.2200	-1.992%	574,478	-25.029%
2025-10-13	17.6000	17.6550	17.5700	17.5700	+1.502%	317,545	-26.522%
2025-10-10	17.6400	17.6400	17.2750	17.3100	-1.926%	528,141	-25.419%
2025-10-09	17.6700	17.7300	17.6350	17.6500	+1.146%	556,851	-26.856%
2025-10-08	17.4000	17.4500	17.3900	17.4500	+0.115%	126,305	-26.017%
2025-10-07	17.5500	17.5500	17.4150	17.4300	+0.057%	176,637	-25.932%
2025-10-06	17.4800	17.4800	17.4000	17.4200	-0.057%	509,705	-25.890%
2025-10-03	17.5500	17.5600	17.4200	17.4300	-0.057%	1,205,961	-25.932%
2025-10-02	17.4900	17.4900	17.3750	17.4400	-0.115%	307,911	-25.975%
2025-10-01	17.4300	17.5100	17.4300	17.4600	-0.513%	269,050	-26.060%
2025-09-30	17.4600	17.5650	17.4300	17.5500	-0.791%	369,152	-26.439%
2025-09-29	17.6500	17.7200	17.6500	17.6900	+0.511%	306,510	-27.021%
2025-09-26	17.5900	17.6450	17.5400	17.6000	+1.091%	356,273	-26.648%
2025-09-25	17.4000	17.4100	17.2950	17.4100	-1.527%	416,485	-25.847%
2025-09-24	17.7100	17.7200	17.6600	17.6800	-0.450%	517,546	-26.980%
2025-09-23	17.7800	17.8300	17.7500	17.7600	+0.169%	330,160	-27.309%
2025-09-22	17.7300	17.7900	17.7150	17.7300	-0.337%	464,038	-27.186%
2025-09-19	17.8000	17.8400	17.7800	17.7900	+0.395%	267,619	-27.431%
2025-09-18	17.7500	17.7550	17.6100	17.7200	-1.446%	1,004,519	-27.144%
2025-09-17	18.0200	18.1300	17.9700	17.9800	+0.728%	967,475	-28.198%
2025-09-16	17.8900	17.9200	17.8400	17.8500	-0.612%	662,121	-27.675%
2025-09-15	17.9300	18.0050	17.9100	17.9600	+0.729%	831,979	-28.118%
2025-09-12	17.7900	17.8400	17.7800	17.8300	+1.077%	938,915	-27.594%
2025-09-11	17.5900	17.6400	17.5400	17.6400	+1.789%	830,678	-26.814%
2025-09-10	17.3800	17.3800	17.2900	17.3300	+1.583%	1,891,567	-25.505%
2025-09-09	17.2000	17.2100	17.0550	17.0600	-2.514%	1,305,095	-24.326%
2025-09-08	17.4600	17.5400	17.3800	17.5000	-2.398%	1,201,050	-26.229%
2025-09-05	17.9000	18.0700	17.8350	17.9300	+0.900%	2,375,139	-27.998%
2025-09-04	17.8200	17.8200	17.7500	17.7700	-0.225%	397,219	-27.349%
2025-09-03	17.8500	17.8500	17.7600	17.8100	+0.395%	541,417	-27.513%
2025-09-02	17.6300	17.8100	17.6050	17.7400	+0.396%	1,882,999	-27.227%
2025-08-29	17.7700	17.7700	17.6600	17.6700	-2.859%	649,799	-26.938%
2025-08-28	18.1900	18.2200	18.1600	18.1900	+0.165%	288,093	-29.027%
2025-08-27	18.1200	18.1700	18.0400	18.1600	-1.197%	689,893	-28.910%
2025-08-26	18.3400	18.4000	18.3100	18.3800	-1.236%	2,112,177	-29.761%
2025-08-25	18.6500	18.6500	18.5900	18.6100	-0.214%	1,189,054	-30.629%
2025-08-22	18.3900	18.7200	18.3350	18.6500	+1.139%	1,725,829	-30.777%
2025-08-21	18.5500	18.5500	18.3800	18.4400	-0.860%	1,259,475	-29.989%
2025-08-20	18.6000	18.6500	18.4726	18.6000	+1.584%	736,601	-30.591%
2025-08-19	18.3600	18.4000	18.2700	18.3100	-0.651%	726,323	-29.492%
2025-08-18	18.4900	18.5000	18.4300	18.4300	-0.378%	280,437	-29.951%
2025-08-15	18.5500	18.5500	18.4600	18.5000	-0.698%	742,256	-30.216%
2025-08-14	18.7300	18.7300	18.5900	18.6300	-1.062%	341,097	-30.703%
2025-08-13	18.7700	18.8900	18.7700	18.8300	+1.182%	389,521	-31.439%
2025-08-12	18.4500	18.6900	18.4500	18.6100	+3.504%	1,145,370	-30.629%
2025-08-11	17.9200	18.0100	17.9000	17.9800	+0.841%	583,374	-28.198%
2025-08-08	17.7700	17.8500	17.7650	17.8300	+0.621%	419,013	-27.594%
2025-08-07	17.7500	17.7500	17.6950	17.7200	+0.340%	1,088,857	-27.144%
2025-08-06	17.6500	17.6700	17.6000	17.6600	+0.227%	1,045,428	-26.897%
2025-08-05	17.6900	17.7400	17.6200	17.6200	+0.171%	789,045	-26.731%
2025-08-04	17.6300	17.6600	17.5500	17.5900	-0.114%	509,991	-26.606%
2025-08-01	17.6900	17.6900	17.5450	17.6100	+1.969%	493,559	-26.689%
2025-07-31	17.4300	17.4300	17.2350	17.2700	-1.763%	540,705	-25.246%
2025-07-30	17.6000	17.6800	17.5800	17.5800	-1.236%	593,478	-26.564%
2025-07-29	17.7900	17.8000	17.7200	17.8000	+0.282%	518,304	-27.472%
2025-07-28	17.8600	17.8600	17.7100	17.7500	+0.852%	461,876	-27.268%
2025-07-25	17.7000	17.7000	17.5900	17.6000	-1.179%	438,249	-26.648%
2025-07-24	17.8500	17.8800	17.8000	17.8100	0.000%	395,476	-27.513%
2025-07-23	17.7300	17.8100	17.6700	17.8100	+1.424%	741,379	-27.513%
2025-07-22	17.6000	17.6300	17.5000	17.5600	-0.959%	894,186	-26.481%
2025-07-21	17.8300	17.8300	17.6900	17.7300	+0.226%	1,364,724	-27.186%
2025-07-18	17.7700	17.7700	17.6450	17.6900	-0.394%	500,525	-27.021%
2025-07-17	17.7700	17.7700	17.6850	17.7600	+0.339%	716,644	-27.309%
2025-07-16	17.8500	17.8500	17.5300	17.7000	-0.113%	1,130,711	-27.062%
2025-07-15	17.7000	17.7800	17.6000	17.7200	+0.510%	2,140,562	-27.144%
2025-07-14	17.6700	17.6700	17.5600	17.6300	-1.343%	887,586	-26.773%
2025-07-11	17.8900	17.8900	17.8244	17.8700	+0.619%	298,025	-27.756%
2025-07-10	17.6500	17.7750	17.6350	17.7600	+1.660%	661,277	-27.309%
2025-07-09	17.3800	17.5200	17.3800	17.4700	+0.924%	307,807	-26.102%
2025-07-08	17.3300	17.3350	17.2900	17.3100	-0.173%	225,477	-25.419%
2025-07-07	17.4400	17.4583	17.3400	17.3400	-0.744%	613,471	-25.548%
2025-07-03	17.4500	17.4900	17.3800	17.4700	-0.057%	179,868	-26.102%
2025-07-02	17.4200	17.5100	17.3900	17.4800	-0.057%	237,341	-26.144%
2025-07-01	17.5300	17.5300	17.4438	17.4900	-0.794%	372,917	-26.186%
2025-06-30	17.5900	17.6600	17.5300	17.6300	+0.800%	287,766	-26.773%
2025-06-27	17.5600	17.5600	17.4350	17.4900	-0.114%	165,977	-26.186%
2025-06-26	17.4200	17.5150	17.4100	17.5100	+1.921%	815,786	-26.271%
2025-06-25	17.1300	17.1800	17.0625	17.1800	-1.151%	881,973	-24.854%
2025-06-24	17.2700	17.3900	17.2400	17.3800	+2.901%	1,167,308	-25.719%
2025-06-23	16.8200	16.9100	16.7900	16.8900	-1.688%	887,670	-23.564%
2025-06-20	17.3900	17.3900	17.0200	17.1800	-3.861%	1,990,196	-24.854%
2025-06-18	17.8900	17.9250	17.7650	17.8700	-0.832%	240,151	-27.756%
2025-06-17	18.1000	18.1200	17.9850	18.0200	+0.056%	644,566	-28.357%
2025-06-16	18.0500	18.1200	17.9600	18.0100	-3.276%	1,454,991	-28.318%
2025-06-13	18.6000	18.7000	18.5550	18.6200	-1.481%	560,543	-30.666%
2025-06-12	18.9800	18.9800	18.8500	18.9000	-0.053%	498,785	-31.693%
2025-06-11	18.9000	18.9156	18.8500	18.9100	+0.372%	295,366	-31.729%
2025-06-10	18.8100	18.8600	18.7750	18.8400	+1.345%	1,020,735	-31.476%
2025-06-09	18.5200	18.6450	18.5200	18.5900	+0.432%	591,465	-30.554%
2025-06-06	18.4800	18.5580	18.4700	18.5100	-0.269%	885,340	-30.254%
2025-06-05	18.6600	18.6600	18.5300	18.5600	+0.596%	372,073	-30.442%
2025-06-04	18.5200	18.5250	18.4500	18.4500	+0.163%	260,890	-30.027%
2025-06-03	18.4900	18.5050	18.4200	18.4200	-0.754%	624,104	-29.913%
2025-06-02	18.6600	18.6600	18.4750	18.5600	-1.695%	792,868	-30.442%
2025-05-30	18.8900	18.9000	18.7650	18.8800	-0.369%	437,280	-31.621%
2025-05-29	19.0700	19.0700	18.9050	18.9500	+0.212%	236,091	-31.873%
2025-05-28	18.9500	18.9500	18.8600	18.9100	-0.683%	931,814	-31.729%
2025-05-27	19.0000	19.0520	18.9908	19.0400	-0.626%	299,913	-32.195%
2025-05-23	18.9600	19.1800	18.9600	19.1600	+1.322%	568,521	-32.620%
2025-05-22	18.9000	18.9750	18.9000	18.9100	+0.639%	494,906	-31.729%
2025-05-21	18.7700	18.9200	18.7700	18.7900	+1.403%	547,899	-31.293%
2025-05-20	18.6400	18.6400	18.4300	18.5300	-1.121%	860,281	-30.329%
2025-05-19	18.5500	18.7400	18.5500	18.7400	+1.903%	582,250	-31.110%
2025-05-16	18.3800	18.5300	18.3750	18.3900	+0.657%	667,641	-29.799%
2025-05-15	18.1400	18.3051	18.1400	18.2700	+1.669%	472,859	-29.338%
2025-05-14	17.9400	18.0000	17.8900	17.9700	+2.452%	547,843	-28.158%
2025-05-13	17.3900	17.5650	17.3900	17.5400	+0.805%	318,080	-26.397%
2025-05-12	17.5100	17.5400	17.3600	17.4000	-0.057%	533,026	-25.805%
2025-05-09	17.4700	17.5250	17.4100	17.4100	-0.229%	339,123	-25.847%
2025-05-08	17.5500	17.5800	17.4200	17.4500	-1.468%	754,774	-26.017%
2025-05-07	17.7400	17.7500	17.6600	17.7100	-0.169%	399,607	-27.103%
2025-05-06	17.7300	17.8388	17.7300	17.7400	+0.510%	932,001	-27.227%
2025-05-05	17.6600	17.7300	17.6400	17.6500	+0.113%	379,915	-26.856%
2025-05-02	17.6200	17.7250	17.6000	17.6300	+1.908%	389,438	-26.773%
2025-05-01	17.3500	17.4000	17.2700	17.3000	-0.058%	309,194	-25.376%
2025-04-30	17.0800	17.3200	17.0800	17.3100	+1.228%	853,423	-25.419%
2025-04-29	17.0200	17.1150	17.0000	17.1000	+1.004%	300,483	-24.503%
2025-04-28	16.9000	16.9650	16.8850	16.9300	+0.954%	775,808	-23.745%
2025-04-25	16.7600	16.8100	16.7100	16.7700	+0.060%	341,743	-23.017%
2025-04-24	16.6200	16.7600	16.5600	16.7600	+0.903%	392,076	-22.971%
2025-04-23	16.5900	16.9100	16.5900	16.6100	+1.528%	1,340,756	-22.276%
2025-04-22	16.2100	16.4200	16.2100	16.3600	+2.059%	400,950	-21.088%
2025-04-21	16.0800	16.1100	15.9807	16.0300	-0.620%	257,276	-19.464%
2025-04-17	16.0900	16.2100	16.0400	16.1300	+1.255%	1,062,270	-19.963%
2025-04-16	16.0500	16.0965	15.9100	15.9300	-1.301%	259,887	-18.958%
2025-04-15	16.2100	16.2150	16.1100	16.1400	+0.311%	318,531	-20.012%
2025-04-14	16.1000	16.1700	16.0200	16.0900	+1.386%	538,594	-19.764%
2025-04-11	15.8400	15.9250	15.7000	15.8700	+2.718%	595,555	-18.652%
2025-04-10	15.6400	15.6500	15.1900	15.4500	-0.707%	546,849	-16.440%
2025-04-09	14.6100	15.6700	14.5650	15.5600	+8.357%	1,235,474	-17.031%
2025-04-08	14.9500	15.0250	14.2050	14.3600	-5.215%	1,387,758	-10.097%
2025-04-07	14.6900	15.2150	14.5072	15.1500	+0.398%	1,604,256	-14.785%
2025-04-04	15.4600	15.5400	14.8400	15.0900	-4.975%	1,494,467	-14.447%
2025-04-03	15.9200	16.0300	15.8800	15.8800	-2.756%	1,213,530	-18.703%
2025-04-02	16.2500	16.3550	16.2300	16.3300	+0.492%	321,967	-20.943%
2025-04-01	16.2900	16.3250	16.1600	16.2500	-0.307%	1,126,616	-20.554%
2025-03-31	16.2700	16.3400	16.1623	16.3000	-0.428%	316,965	-20.798%
2025-03-28	16.4200	16.4200	16.3301	16.3700	-0.305%	1,569,340	-21.136%
2025-03-27	16.4200	16.4800	16.4000	16.4200	+0.674%	1,433,303	-21.376%
2025-03-26	16.3800	16.4000	16.2900	16.3100	+3.753%	1,132,798	-20.846%
2025-03-25	15.7050	15.7400	15.6500	15.7200	+2.477%	846,665	-17.875%
2025-03-24	15.3600	15.4200	15.3100	15.3400	-1.793%	1,434,000	-15.841%
2025-03-21	15.5500	15.6700	15.5500	15.6200	-1.823%	1,316,307	-17.350%
2025-03-20	15.8900	15.9200	15.8050	15.9100	-0.251%	424,481	-18.856%
2025-03-19	15.9300	15.9800	15.8700	15.9500	+1.334%	982,883	-19.060%
2025-03-18	15.8200	15.8300	15.6438	15.7400	-5.295%	1,591,220	-17.980%
2025-03-17	16.4500	16.6266	16.4500	16.6200	+0.302%	765,021	-22.323%
2025-03-14	16.5200	16.5900	16.4950	16.5700	-0.956%	492,513	-22.088%
2025-03-13	16.6800	16.7390	16.6500	16.7300	-0.830%	257,061	-22.833%
2025-03-12	16.8300	16.8860	16.8000	16.8700	+2.491%	869,410	-23.474%
2025-03-11	16.5100	16.6000	16.4500	16.4600	-1.378%	885,204	-21.567%
2025-03-10	16.8250	16.8600	16.6800	16.6900	-2.398%	2,418,364	-22.648%
2025-03-07	17.1300	17.1800	17.0700	17.1000	-0.117%	623,692	-24.503%
2025-03-06	17.1000	17.2000	17.0700	17.1200	+0.411%	734,478	-24.591%
2025-03-05	16.9600	17.0792	16.9400	17.0500	+3.584%	1,080,266	-24.282%
2025-03-04	16.4600	16.5400	16.3550	16.4600	-1.200%	503,448	-21.567%
2025-03-03	16.6800	16.8100	16.6100	16.6600	+4.386%	1,172,671	-22.509%
2025-02-28	15.8800	15.9700	15.8100	15.9600	-2.742%	2,774,925	-19.110%
2025-02-27	16.6000	16.6000	16.3800	16.4100	-3.357%	727,597	-21.328%
2025-02-26	17.0000	17.0500	16.9420	16.9800	-0.991%	451,315	-23.969%
2025-02-25	17.1900	17.2000	17.1000	17.1500	-2.390%	1,242,697	-24.723%
2025-02-24	17.6000	17.6050	17.5400	17.5700	-0.170%	571,773	-26.522%
2025-02-21	17.7200	17.7400	17.6000	17.6000	-1.345%	674,079	-26.648%
2025-02-20	17.8000	17.8800	17.7800	17.8400	+0.281%	606,524	-27.635%
2025-02-19	17.7300	17.8000	17.7100	17.7900	-1.983%	1,352,641	-27.431%
2025-02-18	18.1950	18.2050	18.0350	18.1500	+2.716%	1,415,137	-28.871%