Dark

EIRL
iShares MSCI Ireland ETF
stock NYSE ETF

At Close

Aug 7, 2026 2:14:43 PM EDT

82.62USD+1.506%(+1.23)2,855

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-81.39)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

81.39USD+1.768%(+1.41)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	82.9500	82.9500	82.4500	82.6774	+1.577%	2,855	0.000%
2026-08-06	81.4700	81.5100	81.3942	81.3942	+0.322%	1,209	+1.577%
2026-08-05	80.9800	81.2593	80.9800	81.1333	+1.478%	2,614	+1.903%
2026-08-04	79.6550	80.0199	79.6500	79.9517	+0.303%	3,848	+3.409%
2026-08-03	79.9900	80.0300	79.5900	79.7100	+0.123%	11,331	+3.723%
2026-07-31	79.2300	79.6600	79.0700	79.6123	-0.360%	4,267	+3.850%
2026-07-30	79.5200	79.9200	79.4210	79.9000	+0.488%	40,653	+3.476%
2026-07-29	80.0200	80.0200	79.5119	79.5119	-1.297%	1,983	+3.981%
2026-07-28	80.3300	80.6200	80.2699	80.5570	+1.118%	2,131	+2.632%
2026-07-27	79.5700	79.8100	79.5000	79.6666	+1.070%	6,070	+3.779%
2026-07-24	78.7300	79.2199	78.7300	78.8231	+0.663%	2,077	+4.890%
2026-07-23	78.4300	78.5500	78.2700	78.3043	-1.508%	1,171	+5.585%
2026-07-22	79.6800	79.6800	79.4300	79.5036	+0.311%	5,465	+3.992%
2026-07-21	78.5800	79.3100	78.5800	79.2569	+2.043%	3,629	+4.316%
2026-07-20	78.5200	78.5200	77.6700	77.6700	-1.164%	2,519	+6.447%
2026-07-17	78.1600	78.7500	78.1600	78.5850	-1.200%	3,078	+5.208%
2026-07-16	79.1900	79.6500	79.1900	79.5391	-0.094%	1,349	+3.946%
2026-07-15	78.9600	79.6800	78.9600	79.6138	+1.262%	1,045	+3.848%
2026-07-14	78.4000	78.8000	78.4000	78.6217	+0.270%	1,564	+5.158%
2026-07-13	78.9350	78.9350	78.3400	78.4100	-0.877%	3,825	+5.442%
2026-07-10	79.1300	79.2200	79.0200	79.1034	-0.085%	2,152	+4.518%
2026-07-09	78.8400	79.1900	78.6200	79.1707	+0.051%	4,254	+4.429%
2026-07-08	79.2600	79.2600	78.3200	79.1306	-0.428%	6,893	+4.482%
2026-07-07	79.9200	79.9300	79.3400	79.4705	-0.500%	4,441	+4.035%
2026-07-06	79.7700	79.9700	79.2400	79.8700	+0.453%	8,755	+3.515%
2026-07-02	79.6700	79.6700	79.0600	79.5100	+1.300%	19,375	+3.984%
2026-07-01	77.5900	79.4800	77.5900	78.4900	+0.184%	54,825	+5.335%
2026-06-30	78.6100	78.6100	78.3000	78.3459	-0.278%	1,466	+5.529%
2026-06-29	78.6000	78.6000	78.2500	78.5644	+0.041%	5,692	+5.235%
2026-06-26	78.5325	78.5325	78.5325	78.5325	+0.412%	514	+5.278%
2026-06-25	78.5400	78.5400	78.2100	78.2100	+0.903%	1,497	+5.712%
2026-06-24	76.9300	77.7550	76.9300	77.5100	+0.796%	1,103	+6.667%
2026-06-23	77.2600	77.2600	75.6500	76.8978	-1.198%	268,573	+7.516%
2026-06-22	78.5700	78.5700	77.6400	77.8301	+0.673%	3,995	+6.228%
2026-06-18	77.3700	77.4700	77.3096	77.3096	+0.175%	3,794	+6.943%
2026-06-17	77.7000	78.0900	76.9900	77.1744	-0.588%	3,480	+7.131%
2026-06-16	77.6200	77.7500	77.5500	77.6309	+0.734%	3,791	+6.501%
2026-06-15	77.6100	77.8600	77.0654	77.0654	-1.927%	3,242	+7.282%
2026-06-12	78.5200	78.5800	77.8600	78.5800	+0.501%	2,518	+5.214%
2026-06-11	77.1100	78.1880	77.1100	78.1880	+2.180%	1,250	+5.742%
2026-06-10	76.8800	76.9300	76.1600	76.5200	-0.065%	7,398	+8.047%
2026-06-09	77.3300	77.3300	76.2098	76.5697	+0.846%	3,899	+7.977%
2026-06-08	76.2200	76.2900	75.9200	75.9275	-0.477%	30,124	+8.890%
2026-06-05	77.2900	77.2900	76.2400	76.2913	-1.241%	7,527	+8.371%
2026-06-04	77.1900	77.4100	77.1500	77.2500	+1.226%	32,072	+7.026%
2026-06-03	76.5000	76.5000	76.3145	76.3145	-0.800%	2,827	+8.338%
2026-06-02	76.8100	77.0700	76.8100	76.9300	+0.197%	3,058	+7.471%
2026-06-01	75.6200	79.0000	75.6200	76.7789	+0.985%	269,407	+7.682%
2026-05-29	76.5200	76.8200	76.0300	76.0300	-0.231%	16,773	+8.743%
2026-05-28	75.7200	76.4700	75.7200	76.2060	+0.491%	2,326	+8.492%
2026-05-27	76.2400	76.3200	75.7300	75.8338	+0.493%	4,540	+9.024%
2026-05-26	76.1600	76.2700	75.3800	75.4617	+0.706%	5,505	+9.562%
2026-05-22	74.6100	75.1500	74.6100	74.9325	+0.443%	3,175	+10.336%
2026-05-21	74.1200	74.6020	74.0101	74.6020	+0.572%	4,356	+10.825%
2026-05-20	72.4000	74.1780	72.4000	74.1780	+2.058%	3,987	+11.458%
2026-05-19	73.3700	73.3700	72.6700	72.6819	-1.247%	1,714	+13.752%
2026-05-18	73.0300	74.0200	73.0300	73.5999	+1.827%	1,938	+12.334%
2026-05-15	72.9000	72.9000	72.2795	72.2795	-1.643%	1,231	+14.386%
2026-05-14	73.4500	73.9500	73.4500	73.4868	-0.134%	3,384	+12.506%
2026-05-13	72.7800	73.5851	72.7500	73.5851	-0.047%	2,621	+12.356%
2026-05-12	73.3200	73.6200	73.2700	73.6200	-0.891%	2,235	+12.303%
2026-05-11	74.8600	74.8700	74.1500	74.2819	-0.956%	2,688	+11.302%
2026-05-08	75.0600	75.1300	74.7500	74.9986	+0.293%	3,057	+10.239%
2026-05-07	76.4800	76.4800	74.7796	74.7796	-1.219%	1,796	+10.561%
2026-05-06	75.1300	75.7400	75.1300	75.7021	+3.725%	859	+9.214%
2026-05-05	72.5400	72.9836	72.5400	72.9836	+0.961%	2,678	+13.282%
2026-05-04	73.1700	73.1700	72.1500	72.2889	-2.273%	3,707	+14.371%
2026-05-01	74.2000	74.3600	73.9350	73.9700	+0.111%	3,145	+11.772%
2026-04-30	73.0900	73.9700	72.8950	73.8880	+2.348%	6,523	+11.896%
2026-04-29	72.8400	72.8400	72.1350	72.1930	+1.332%	1,675	+14.523%
2026-04-28	71.2900	71.2900	71.1950	71.2438	+0.627%	1,634	+16.049%
2026-04-27	71.2700	71.2700	70.8000	70.8000	-0.785%	9,040	+16.776%
2026-04-24	71.2200	71.5200	71.0300	71.3600	+0.166%	3,192	+15.860%
2026-04-23	71.6100	71.8800	70.7000	71.2417	-1.867%	2,627	+16.052%
2026-04-22	72.6600	72.6600	72.5800	72.5973	-0.325%	1,360	+13.885%
2026-04-21	73.4400	73.5200	72.8341	72.8341	-2.289%	917	+13.515%
2026-04-20	74.2100	74.5400	74.0800	74.5400	-0.282%	7,127	+10.917%
2026-04-17	74.2600	75.3000	74.2600	74.7505	+2.588%	1,907	+10.604%
2026-04-16	73.4800	73.4800	72.8648	72.8648	-1.432%	975	+13.467%
2026-04-15	73.5400	73.9236	73.5400	73.9236	+0.182%	1,849	+11.842%
2026-04-14	73.6500	73.8250	73.6400	73.7895	+1.040%	2,011	+12.045%
2026-04-13	71.9900	73.0300	71.9900	73.0300	+0.776%	3,970	+13.210%
2026-04-10	72.8250	72.8250	72.3900	72.4680	+0.094%	1,876	+14.088%
2026-04-09	72.1800	72.5900	71.5500	72.4000	-0.399%	8,216	+14.195%
2026-04-08	74.0000	74.0000	72.4900	72.6900	+4.906%	3,661	+13.740%
2026-04-07	68.7400	69.5400	68.5900	69.2907	+0.015%	3,109	+19.320%
2026-04-06	68.9000	69.4200	68.9000	69.2805	+0.391%	1,782	+19.337%
2026-04-02	68.4150	69.0653	68.4150	69.0107	-0.481%	3,412	+19.804%
2026-04-01	69.8200	69.9300	69.1700	69.3439	+0.707%	5,610	+19.228%
2026-03-31	67.8400	68.8750	67.7300	68.8568	+3.827%	13,571	+20.072%
2026-03-30	66.5600	66.9400	66.2119	66.3186	-0.839%	2,706	+24.667%
2026-03-27	67.2600	67.5800	66.8300	66.8800	-1.033%	2,214	+23.621%
2026-03-26	68.3800	68.3800	67.5780	67.5780	-1.741%	2,610	+22.344%
2026-03-25	69.1000	69.1350	68.6400	68.7755	+1.464%	1,729	+20.213%
2026-03-24	67.3200	68.0600	67.2250	67.7832	-0.116%	4,023	+21.973%
2026-03-23	67.6300	68.3550	67.5300	67.8620	+2.669%	4,831	+21.832%
2026-03-20	67.6001	67.6300	65.8500	66.0980	-2.797%	7,153	+25.083%
2026-03-19	67.0900	68.3900	67.0900	68.0000	-0.073%	3,634	+21.584%
2026-03-18	69.2000	69.2000	68.0000	68.0500	-0.744%	2,598	+21.495%
2026-03-17	68.9100	69.0200	68.4100	68.5600	-0.047%	4,508	+20.591%
2026-03-16	68.3200	68.8600	68.2200	68.5920	+0.649%	5,043	+20.535%
2026-03-13	68.7700	68.9500	68.0100	68.1500	-1.269%	8,192	+21.317%
2026-03-12	69.7500	70.0143	69.0260	69.0260	-3.214%	9,173	+19.777%
2026-03-11	70.9187	71.4800	70.9187	71.3181	-0.077%	3,400	+15.928%
2026-03-10	71.5727	72.1900	71.1000	71.3730	+1.333%	9,346	+15.838%
2026-03-09	69.6200	70.6700	68.7850	70.4341	-0.023%	27,501	+17.383%
2026-03-06	70.0100	70.6000	69.2700	70.4500	-0.198%	16,957	+17.356%
2026-03-05	71.3400	71.4500	69.9100	70.5900	-2.216%	33,630	+17.123%
2026-03-04	72.1400	72.2000	71.7000	72.1900	+1.106%	7,121	+14.527%
2026-03-03	70.4100	71.9150	70.0200	71.4000	-3.015%	13,578	+15.795%
2026-03-02	73.0900	73.8200	73.0500	73.6200	-2.101%	14,814	+12.303%
2026-02-27	74.6300	75.3100	74.1800	75.2000	+0.160%	28,015	+9.943%
2026-02-26	74.2700	75.0800	74.2700	75.0800	+2.141%	2,352	+10.119%
2026-02-25	73.1500	73.5062	73.1500	73.5062	+0.483%	5,506	+12.477%
2026-02-24	72.7200	73.2600	72.7200	73.1530	+0.063%	8,404	+13.020%
2026-02-23	74.0300	74.0300	73.0100	73.1067	-0.744%	5,889	+13.091%
2026-02-20	73.1900	73.7815	73.1900	73.6545	+1.383%	4,636	+12.250%
2026-02-19	72.6300	72.7940	72.0000	72.6500	-0.344%	7,629	+13.802%
2026-02-18	72.9800	73.2150	72.7902	72.9010	+0.210%	3,656	+13.411%
2026-02-17	72.4200	72.8700	72.1100	72.7479	+0.204%	54,684	+13.649%
2026-02-13	72.9300	72.9300	72.2400	72.6000	-0.939%	13,601	+13.881%
2026-02-12	73.9900	74.1200	73.2883	73.2883	-2.326%	4,862	+12.811%
2026-02-11	75.4000	75.4000	74.8800	75.0338	-0.730%	3,022	+10.187%
2026-02-10	76.1100	76.1100	75.5858	75.5858	-1.516%	6,567	+9.382%
2026-02-09	76.0600	76.9000	75.8600	76.7496	+1.628%	22,689	+7.724%
2026-02-06	74.9500	75.6000	74.8800	75.5200	+1.801%	10,558	+9.477%
2026-02-05	76.0200	76.0200	74.1841	74.1841	-3.794%	5,570	+11.449%
2026-02-04	77.2000	77.2028	76.9700	77.1100	+1.141%	7,164	+7.220%
2026-02-03	75.6200	76.2400	75.3700	76.2400	+0.691%	32,435	+8.444%
2026-02-02	75.4500	76.3200	75.4500	75.7169	+0.447%	18,609	+9.193%
2026-01-30	75.8900	75.8900	75.0900	75.3799	-0.415%	4,673	+9.681%
2026-01-29	75.2300	75.9000	74.7300	75.6942	+0.466%	5,662	+9.226%
2026-01-28	75.3400	75.5200	74.9199	75.3429	-0.364%	4,570	+9.735%
2026-01-27	75.1100	75.7800	74.9201	75.6183	+1.700%	8,939	+9.335%
2026-01-26	74.3500	74.6000	74.1880	74.3544	+0.235%	9,574	+11.194%
2026-01-23	73.7500	74.1803	73.4100	74.1803	-0.855%	4,673	+11.455%
2026-01-22	74.1800	74.8300	74.1800	74.8200	+1.295%	5,315	+10.502%
2026-01-21	73.1500	73.9400	73.1475	73.8635	+1.169%	6,260	+11.933%
2026-01-20	73.4700	73.4700	73.0000	73.0100	-1.137%	4,456	+13.241%
2026-01-16	73.8300	73.8500	73.6000	73.8500	+0.504%	5,868	+11.953%
2026-01-15	73.4500	73.7900	73.3300	73.4800	+0.165%	3,052	+12.517%
2026-01-14	73.5300	73.5300	73.2100	73.3592	-0.083%	3,462	+12.702%
2026-01-13	73.6800	73.6800	73.2800	73.4200	-0.557%	2,850	+12.609%
2026-01-12	73.9300	74.0300	73.6600	73.8314	-0.059%	7,782	+11.981%
2026-01-09	74.2100	74.2100	73.5700	73.8750	-0.077%	1,816	+11.915%
2026-01-08	73.5700	74.0000	73.5000	73.9318	+0.274%	5,696	+11.829%
2026-01-07	73.8400	74.0300	73.5200	73.7300	-0.794%	15,911	+12.135%
2026-01-06	73.9700	74.3200	73.9700	74.3200	-0.195%	7,586	+11.245%
2026-01-05	73.9900	74.5200	73.6700	74.4655	+0.481%	7,455	+11.028%
2026-01-02	73.5800	74.2800	73.5200	74.1094	+0.816%	9,300	+11.561%
2025-12-31	73.4800	73.6500	73.1701	73.5097	-0.215%	3,382	+12.471%
2025-12-30	73.7100	73.9400	73.6679	73.6679	+0.174%	4,949	+12.230%
2025-12-29	74.0300	74.0300	73.5400	73.5400	-0.602%	7,330	+12.425%
2025-12-26	74.2200	74.4700	73.8499	73.9854	-0.464%	7,210	+11.748%
2025-12-24	74.0200	74.3300	73.8000	74.3300	-0.016%	2,511	+11.230%
2025-12-23	74.0000	74.3700	73.3962	74.3422	+0.291%	8,502	+11.212%
2025-12-22	73.7700	74.1600	73.2500	74.1264	+0.391%	6,974	+11.536%
2025-12-19	73.8100	74.1400	73.6800	73.8377	+0.178%	2,261	+11.972%
2025-12-18	73.5500	73.7699	73.5500	73.7062	+0.481%	2,009	+12.172%
2025-12-17	73.2100	73.4775	73.2100	73.3531	-0.426%	1,863	+12.712%
2025-12-16	73.5700	73.8800	73.5700	73.6671	-1.025%	2,301	+12.231%
2025-12-15	74.6100	74.6400	74.3000	74.4300	+0.771%	3,652	+11.081%
2025-12-12	73.9000	74.0200	73.8493	73.8607	-0.591%	3,784	+11.937%
2025-12-11	73.1800	74.3400	73.1800	74.3001	+1.821%	1,408	+11.275%
2025-12-10	72.0700	72.9716	72.0700	72.9716	+0.902%	4,795	+13.301%
2025-12-09	72.4050	72.6970	72.1100	72.3196	-0.010%	9,181	+14.322%
2025-12-08	72.6100	72.6100	72.2200	72.3265	-0.129%	10,843	+14.311%
2025-12-05	72.8700	72.8700	72.4200	72.4200	+0.066%	3,590	+14.164%
2025-12-04	72.5600	72.5600	72.1800	72.3719	-0.602%	2,385	+14.240%
2025-12-03	72.6900	72.8200	72.6852	72.8102	+0.234%	2,628	+13.552%
2025-12-02	72.4500	72.7000	72.1400	72.6400	-0.751%	17,605	+13.818%
2025-12-01	72.5500	73.5800	72.5500	73.1893	+0.479%	23,952	+12.964%
2025-11-28	72.1600	72.8402	72.1600	72.8402	+1.236%	1,467	+13.505%
2025-11-26	71.5100	72.1000	71.5000	71.9508	+0.738%	1,215	+14.908%
2025-11-25	70.4100	71.5100	70.4100	71.4238	+2.583%	13,537	+15.756%
2025-11-24	69.4600	69.6257	69.2200	69.6257	+0.995%	3,990	+18.746%
2025-11-21	67.9200	68.9400	67.9200	68.9400	+2.979%	5,348	+19.927%
2025-11-20	68.0001	68.0001	66.9456	66.9456	-1.820%	3,262	+23.499%
2025-11-19	68.4300	68.4800	67.9900	68.1866	+0.526%	2,549	+21.252%
2025-11-18	67.7816	68.0800	67.4300	67.8300	-1.481%	3,873	+21.889%
2025-11-17	69.2005	69.2005	68.5100	68.8500	-1.528%	9,798	+20.083%
2025-11-14	69.9100	69.9500	69.9100	69.9185	-1.028%	1,677	+18.248%
2025-11-13	70.6600	71.0300	70.6020	70.6445	-0.519%	1,742	+17.033%
2025-11-12	70.8100	71.0400	70.8100	71.0132	+0.448%	1,601	+16.425%
2025-11-11	70.5300	70.8400	70.4217	70.6965	+1.320%	1,606	+16.947%
2025-11-10	69.1800	69.8800	69.1800	69.7752	+2.190%	19,038	+18.491%
2025-11-07	68.3355	68.6600	68.2800	68.2800	-0.713%	14,814	+21.086%
2025-11-06	68.5000	68.9545	68.5000	68.7700	-0.427%	2,187	+20.223%
2025-11-05	68.6000	69.0652	68.5700	69.0652	+0.819%	1,054	+19.709%
2025-11-04	68.4400	68.7999	68.4400	68.5044	+0.094%	1,733	+20.689%
2025-11-03	68.6100	68.6100	68.3200	68.4400	+0.259%	5,829	+20.803%
2025-10-31	67.6900	68.2811	67.6900	68.2635	+0.432%	1,769	+21.115%
2025-10-30	67.9900	68.3000	67.8900	67.9700	-0.116%	1,690	+21.638%
2025-10-29	68.2200	68.4600	67.8300	68.0489	-0.483%	2,722	+21.497%
2025-10-28	68.3500	68.5250	68.3500	68.3793	-0.356%	1,251	+20.910%
2025-10-27	68.6940	68.7200	68.4300	68.6233	+0.424%	2,540	+20.480%
2025-10-24	68.1900	68.3400	68.1900	68.3337	+0.702%	1,008	+20.991%
2025-10-23	67.9900	67.9900	67.7250	67.8572	+0.092%	2,345	+21.840%
2025-10-22	67.9272	67.9272	67.7946	67.7946	+0.821%	760	+21.953%
2025-10-21	67.3700	67.4000	67.1200	67.2424	-0.328%	2,585	+22.954%
2025-10-20	67.2600	67.4650	67.2600	67.4634	+0.420%	1,212	+22.551%
2025-10-17	66.9800	67.2400	66.8600	67.1811	-0.906%	3,943	+23.066%
2025-10-16	67.2000	67.9400	67.2000	67.7950	+1.285%	7,192	+21.952%
2025-10-15	66.9200	67.0700	66.7500	66.9352	-0.704%	3,722	+23.519%
2025-10-14	66.2600	67.6040	66.2600	67.4100	+0.515%	3,336	+22.649%
2025-10-13	66.4200	67.0800	66.4100	67.0649	+0.910%	2,184	+23.280%
2025-10-10	66.7200	66.8400	66.4600	66.4600	-0.995%	3,335	+24.402%
2025-10-09	67.8100	67.8100	66.9600	67.1277	-1.013%	3,048	+23.164%
2025-10-08	67.7100	67.8150	67.5400	67.8150	+0.323%	2,552	+21.916%
2025-10-07	67.7800	67.9850	67.5966	67.5966	-0.522%	1,508	+22.310%
2025-10-06	68.0150	68.0788	67.9250	67.9516	-0.703%	2,197	+21.671%
2025-10-03	68.3900	68.4450	68.3050	68.4328	+0.518%	1,292	+20.815%
2025-10-02	67.9700	68.0910	67.7900	68.0800	-0.131%	2,118	+21.442%
2025-10-01	67.9950	68.1750	67.9200	68.1694	+1.037%	4,234	+21.282%
2025-09-30	67.0000	67.5400	67.0000	67.4695	+1.115%	8,524	+22.540%
2025-09-29	66.7800	66.8600	66.5900	66.7253	-0.080%	3,842	+23.907%
2025-09-26	66.6700	66.8599	66.5000	66.7789	+0.669%	24,607	+23.808%
2025-09-25	66.4000	66.4000	66.1824	66.3350	-0.513%	4,099	+24.636%
2025-09-24	66.8800	66.8900	66.6500	66.6771	+0.046%	1,589	+23.997%
2025-09-23	66.5500	66.9400	66.5500	66.6466	+1.087%	2,764	+24.053%
2025-09-22	65.9500	66.0650	65.7300	65.9300	-0.693%	26,707	+25.402%
2025-09-19	66.3612	66.3900	66.3612	66.3900	-0.817%	877	+24.533%
2025-09-18	66.7700	66.9899	66.5000	66.9370	-0.309%	1,913	+23.515%
2025-09-17	67.2800	67.2800	67.0400	67.1445	-0.172%	1,419	+23.134%
2025-09-16	67.5600	67.5600	67.1450	67.2600	-0.208%	1,947	+22.922%
2025-09-15	67.3500	67.4900	67.2905	67.4000	+0.306%	3,746	+22.667%
2025-09-12	67.8700	67.8700	67.0700	67.1942	-0.655%	2,167	+23.042%
2025-09-11	67.2000	67.7400	67.2000	67.6372	+0.969%	3,385	+22.237%
2025-09-10	67.1400	67.2200	66.9200	66.9881	-0.493%	2,198	+23.421%
2025-09-09	67.2800	67.4900	67.1200	67.3200	-0.016%	2,488	+22.813%
2025-09-08	67.3310	67.3310	67.3310	67.3310	+0.380%	357	+22.792%
2025-09-05	67.0700	67.1000	67.0600	67.0762	+0.822%	1,210	+23.259%
2025-09-04	66.4299	66.5295	66.1700	66.5295	-0.339%	2,881	+24.272%
2025-09-03	65.9600	66.7559	65.9600	66.7559	+0.528%	1,178	+23.850%
2025-09-02	66.3200	66.5000	66.1600	66.4050	-1.387%	2,616	+24.505%
2025-08-29	67.3200	67.3393	67.3200	67.3393	+0.058%	645	+22.777%
2025-08-28	67.2676	67.3899	67.2676	67.3000	+0.321%	1,290	+22.849%
2025-08-27	66.8000	67.1365	66.8000	67.0849	-1.286%	1,095	+23.243%
2025-08-26	67.9263	67.9591	67.9263	67.9591	-0.580%	1,017	+21.658%
2025-08-25	68.7300	68.7301	68.3554	68.3554	-1.013%	3,367	+20.952%
2025-08-22	69.1700	69.1800	68.9900	69.0547	+1.553%	2,017	+19.727%
2025-08-21	68.0900	68.0900	67.9987	67.9987	-0.682%	1,715	+21.587%
2025-08-20	68.4100	68.4687	68.4100	68.4653	-0.327%	1,150	+20.758%
2025-08-19	68.6600	68.7957	68.5000	68.6900	+0.424%	2,314	+20.363%
2025-08-18	68.4100	68.4100	68.3200	68.4000	-0.204%	1,044	+20.873%
2025-08-15	68.7300	68.8200	68.5400	68.5400	+0.088%	1,227	+20.626%
2025-08-14	68.0600	68.6100	67.9500	68.4800	+0.691%	8,002	+20.732%
2025-08-13	67.3900	68.0800	67.3900	68.0100	+1.386%	5,033	+21.567%
2025-08-12	66.9500	67.0800	66.8900	67.0800	+1.559%	1,880	+23.252%
2025-08-11	66.2100	66.2100	66.0500	66.0500	-0.735%	2,203	+25.174%
2025-08-08	66.4400	66.6100	66.4050	66.5390	-0.122%	10,286	+24.254%
2025-08-07	66.5400	66.6200	66.4750	66.6200	+1.076%	959	+24.103%
2025-08-06	65.7300	65.9109	65.7300	65.9109	+0.673%	896	+25.438%
2025-08-05	65.5909	65.6600	65.4700	65.4700	-0.096%	1,387	+26.283%
2025-08-04	65.6600	65.6600	65.5326	65.5326	+0.841%	901	+26.162%
2025-08-01	64.7000	64.9863	64.7000	64.9863	-0.943%	1,875	+27.223%
2025-07-31	65.9265	66.1400	65.5736	65.6052	-1.019%	2,713	+26.023%
2025-07-30	66.5200	66.7400	66.1400	66.2806	-1.837%	14,907	+24.738%
2025-07-29	67.4800	67.6200	67.4700	67.5212	-0.094%	3,558	+22.447%
2025-07-28	67.8100	67.8100	67.3988	67.5845	-1.062%	1,314	+22.332%
2025-07-25	67.8300	68.3100	67.8300	68.3100	-0.268%	2,507	+21.033%
2025-07-24	69.0185	69.0185	68.4938	68.4938	+0.081%	6,686	+20.708%
2025-07-23	67.4100	68.4386	67.4100	68.4386	+1.698%	12,466	+20.805%
2025-07-22	65.9600	67.2960	65.9600	67.2960	+1.579%	14,848	+22.856%
2025-07-21	65.9900	66.3600	65.6700	66.2500	+1.743%	7,265	+24.796%
2025-07-18	65.6600	65.6600	65.1150	65.1150	-1.022%	4,281	+26.971%
2025-07-17	65.4799	65.8000	65.4799	65.7871	+0.227%	8,004	+25.674%
2025-07-16	65.3800	65.6378	65.2000	65.6378	+0.136%	9,693	+25.960%
2025-07-15	66.3600	66.3600	65.5486	65.5486	-1.099%	14,136	+26.131%
2025-07-14	66.1700	66.2768	66.1500	66.2768	-0.685%	26,959	+24.746%
2025-07-11	66.7400	66.9200	66.7004	66.7338	-0.998%	3,807	+23.891%
2025-07-10	67.2100	67.4500	67.2100	67.4067	-0.112%	1,892	+22.655%
2025-07-09	67.4600	67.4820	67.3900	67.4820	+0.278%	901	+22.518%
2025-07-08	66.9700	67.5100	66.9700	67.2950	+0.500%	1,171	+22.858%
2025-07-07	66.9300	67.0900	66.7800	66.9600	-0.463%	4,482	+23.473%
2025-07-03	67.3200	67.3200	67.2712	67.2712	+0.188%	877	+22.902%
2025-07-02	66.4600	67.1508	66.4600	67.1450	-0.215%	9,228	+23.133%
2025-07-01	66.7800	67.3100	66.7800	67.2900	+0.313%	3,234	+22.867%
2025-06-30	66.8500	67.0800	66.5200	67.0800	+0.276%	3,087	+23.252%
2025-06-27	67.0000	67.0000	66.7400	66.8955	+0.475%	2,998	+23.592%
2025-06-26	66.6200	66.6200	66.3100	66.5793	+1.398%	2,719	+24.179%
2025-06-25	65.6700	65.8600	65.6612	65.6612	-0.574%	998	+25.915%
2025-06-24	65.9550	66.0400	65.9550	66.0400	+1.493%	1,077	+25.193%
2025-06-23	64.5400	65.0687	64.5000	65.0687	-0.461%	5,836	+27.062%
2025-06-20	65.3200	65.6550	65.1000	65.3700	+0.090%	18,343	+26.476%
2025-06-18	65.5600	65.7500	65.3050	65.3110	+0.669%	5,363	+26.590%
2025-06-17	65.8600	65.8900	64.8718	64.8767	-2.279%	10,385	+27.438%
2025-06-16	66.3700	66.5800	66.3700	66.3896	-1.231%	1,176	+24.534%
2025-06-13	67.7000	67.7000	67.0601	67.2168	-1.612%	4,136	+23.001%
2025-06-12	68.2200	68.5250	68.1300	68.3184	+0.424%	5,657	+21.018%
2025-06-11	68.0100	68.2700	67.8300	68.0300	+0.132%	1,961	+21.531%
2025-06-10	67.5300	67.9800	67.5300	67.9400	+0.801%	2,654	+21.692%
2025-06-09	66.7600	67.4700	66.7600	67.4000	+0.672%	16,711	+22.667%
2025-06-06	66.8940	66.9500	66.7900	66.9500	+0.464%	2,657	+23.491%
2025-06-05	66.7850	66.8799	66.6000	66.6410	+0.979%	1,995	+24.064%
2025-06-04	66.0400	66.0400	65.9946	65.9946	+0.111%	734	+25.279%
2025-06-03	65.8700	66.0050	65.7550	65.9215	-0.452%	3,539	+25.418%
2025-06-02	65.6900	66.2207	65.6900	66.2207	+0.751%	2,211	+24.851%
2025-05-30	65.6200	65.8000	65.3250	65.7273	-0.186%	2,611	+25.789%
2025-05-29	65.7500	65.8500	65.6000	65.8500	+0.902%	3,693	+25.554%
2025-05-28	65.3800	65.4200	65.2613	65.2613	-0.178%	1,850	+26.687%
2025-05-27	64.8700	65.5800	64.8700	65.3774	+1.815%	2,293	+26.462%
2025-05-23	63.9500	64.2200	63.9500	64.2119	+0.192%	2,017	+28.757%
2025-05-22	63.8500	64.3200	63.8500	64.0890	-0.053%	3,781	+29.004%
2025-05-21	65.0800	65.0900	64.0600	64.1230	-1.088%	3,058	+28.936%
2025-05-20	64.5550	64.8282	64.5550	64.8282	+1.420%	1,771	+27.533%
2025-05-19	63.6200	63.9204	63.5800	63.9204	+1.384%	5,169	+29.344%
2025-05-16	63.0800	63.1300	62.9500	63.0476	+0.275%	4,784	+31.135%
2025-05-15	63.0650	63.0650	62.7400	62.8745	+0.012%	1,572	+31.496%
2025-05-14	63.1814	63.1814	62.8671	62.8671	-0.202%	1,293	+31.511%
2025-05-13	63.1444	63.1444	62.8500	62.9945	+0.166%	4,109	+31.245%
2025-05-12	64.0300	64.0300	62.5480	62.8900	+0.298%	1,521	+31.464%
2025-05-09	63.4699	63.4699	62.6900	62.7033	+0.266%	1,254	+31.855%
2025-05-08	63.2900	63.2900	62.5000	62.5370	-0.081%	2,766	+32.206%
2025-05-07	62.5000	62.8100	62.3800	62.5874	+1.085%	29,433	+32.099%
2025-05-06	61.7500	62.4500	61.7500	61.9154	-0.863%	1,131	+33.533%
2025-05-05	62.5400	62.7600	62.4541	62.4541	+0.141%	2,188	+32.381%
2025-05-02	62.5550	62.5550	62.3660	62.3660	+1.247%	1,324	+32.568%
2025-05-01	61.4250	61.5980	61.3800	61.5980	-0.117%	5,983	+34.221%
2025-04-30	61.5200	61.6704	61.3600	61.6704	+0.598%	4,779	+34.063%
2025-04-29	60.9700	61.3037	60.9700	61.3037	+1.203%	879	+34.865%
2025-04-28	60.2500	60.5750	60.2500	60.5750	+0.417%	1,802	+36.488%
2025-04-25	60.1800	60.3234	60.1000	60.3234	+0.322%	1,503	+37.057%
2025-04-24	60.0100	60.1300	60.0100	60.1300	+1.254%	1,276	+37.498%
2025-04-23	60.3350	60.3350	59.3851	59.3851	+1.033%	3,744	+39.222%
2025-04-22	58.3200	58.9176	58.3200	58.7782	+0.959%	3,826	+40.660%
2025-04-21	58.3900	58.9900	57.6600	58.2200	-0.767%	7,072	+42.009%
2025-04-17	58.9700	58.9700	58.4500	58.6700	+0.154%	2,993	+40.919%
2025-04-16	59.0550	59.4000	58.5600	58.5800	-0.477%	5,016	+41.136%
2025-04-15	57.8300	59.0400	57.8300	58.8608	+0.852%	2,606	+40.463%
2025-04-14	57.9600	58.3800	57.9263	58.3637	+1.725%	2,879	+41.659%
2025-04-11	56.6543	57.3740	56.6543	57.3740	+2.789%	1,139	+44.103%
2025-04-10	55.8525	55.8525	55.7600	55.8173	-3.244%	1,845	+48.121%
2025-04-09	57.3600	57.6886	57.0400	57.6886	+7.799%	3,246	+43.317%
2025-04-08	56.0600	56.0700	53.5143	53.5151	-1.987%	2,294	+54.494%
2025-04-07	54.3900	55.5900	54.1805	54.6000	-2.691%	6,304	+51.424%
2025-04-04	57.7400	57.7700	56.1098	56.1098	-6.192%	16,964	+47.349%
2025-04-03	60.2400	60.2800	59.7704	59.8134	-0.242%	9,299	+38.226%
2025-04-02	59.9450	59.9800	59.7934	59.9583	+0.849%	1,790	+37.892%
2025-04-01	59.9100	59.9700	59.1800	59.4533	+0.564%	24,915	+39.063%
2025-03-31	59.3700	59.6300	59.0388	59.1200	-1.798%	64,008	+39.847%
2025-03-28	60.6900	60.6900	60.0600	60.2026	-0.581%	2,300	+37.332%
2025-03-27	60.2100	60.5546	60.1700	60.5546	+0.825%	2,034	+36.534%
2025-03-26	60.2100	60.3400	59.9700	60.0591	-0.876%	3,069	+37.660%
2025-03-25	61.2100	61.2100	60.5900	60.5900	-0.883%	2,299	+36.454%
2025-03-24	61.2000	61.2000	60.9000	61.1300	-0.648%	4,258	+35.248%
2025-03-21	61.0400	61.5285	60.9800	61.5285	-0.157%	1,746	+34.373%
2025-03-20	61.3600	61.7100	61.3600	61.6251	-1.328%	2,263	+34.162%
2025-03-19	62.0300	62.4900	62.0300	62.4542	+0.340%	5,183	+32.381%
2025-03-18	62.1800	62.3899	61.9700	62.2423	-0.168%	3,348	+32.832%
2025-03-17	61.7000	62.4800	61.7000	62.3469	+1.017%	8,169	+32.609%
2025-03-14	60.8300	61.7190	60.8300	61.7190	+2.181%	2,315	+33.958%
2025-03-13	60.4000	60.5400	60.4000	60.4016	-1.761%	3,061	+36.879%
2025-03-12	61.4100	61.5300	61.2500	61.4845	-0.155%	3,701	+34.469%
2025-03-11	61.3300	61.8466	61.1200	61.5798	-0.997%	2,404	+34.261%
2025-03-10	62.2800	62.5300	61.8800	62.2000	-1.768%	2,646	+32.922%
2025-03-07	62.4600	63.3194	62.4600	63.3194	+2.119%	2,699	+30.572%
2025-03-06	62.3700	62.7350	62.0055	62.0055	-0.337%	5,709	+33.339%
2025-03-05	61.6300	62.2300	61.4915	62.2153	+2.572%	5,155	+32.889%
2025-03-04	60.1200	60.9795	59.5491	60.6555	-0.077%	2,975	+36.307%
2025-03-03	61.2000	61.2200	60.5400	60.7025	+0.245%	2,987	+36.201%
2025-02-28	60.4300	60.5541	60.0000	60.5541	+0.817%	3,772	+36.535%
2025-02-27	60.5900	60.5900	60.0200	60.0632	-1.193%	2,533	+37.651%
2025-02-26	61.2600	61.2600	60.6100	60.7887	-0.903%	4,695	+36.008%
2025-02-25	61.3400	61.4200	61.2010	61.3425	+0.943%	3,096	+34.780%
2025-02-24	60.6500	61.0500	60.6500	60.7697	+0.686%	3,887	+36.050%
2025-02-21	60.7900	61.0200	60.3500	60.3555	+0.533%	5,408	+36.984%
2025-02-20	59.9800	60.0400	59.6700	60.0357	+1.191%	2,960	+37.714%
2025-02-19	59.2800	59.4470	59.2200	59.3291	-0.825%	3,565	+39.354%
2025-02-18	59.9400	60.0260	59.7000	59.8225	+0.217%	9,715	+38.205%