Dark

EMBH
iShares Interest Rate Hedged Emerging Markets Bond ETF
stock NYSE

Inactive

Aug 22, 2022

21.16USD+0.665%(+0.14)3,647

Pre-market

0.00USD-100.000%(-21.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-22	21.0800	21.2600	21.0600	21.1558	+0.665%	3,647	0.000%
2022-08-18	20.8600	21.0161	20.8500	21.0161	+0.316%	1,355	+0.665%
2022-08-17	21.1300	21.1300	20.7600	20.9500	-1.794%	273,253	+0.982%
2022-08-16	21.3328	21.3328	21.3328	21.3328	-0.893%	7	-0.830%
2022-08-15	21.5600	21.5600	21.5250	21.5250	-0.322%	173	-1.715%
2022-08-12	21.5800	21.5946	21.5115	21.5946	+0.674%	954	-2.032%
2022-08-11	21.6490	21.6500	21.4500	21.4500	+0.195%	1,331	-1.372%
2022-08-10	21.2802	21.4600	21.2700	21.4083	+1.526%	21,326	-1.179%
2022-08-09	21.2590	21.2600	21.0865	21.0865	-1.322%	3,314	+0.329%
2022-08-08	21.3200	21.3689	21.3200	21.3689	+1.587%	176	-0.997%
2022-08-04	21.0500	21.0500	21.0289	21.0350	+0.119%	1,173	+0.574%
2022-08-03	20.9550	21.0100	20.9550	21.0100	+1.303%	396	+0.694%
2022-08-02	20.7397	20.7397	20.7397	20.7397	-0.600%	164	+2.006%
2022-08-01	20.8700	20.8700	20.8300	20.8648	-0.376%	593	+1.395%
2022-07-29	20.8914	20.9620	20.8711	20.9435	+0.521%	2,175	+1.014%
2022-07-28	20.7444	20.8700	20.7100	20.8350	+0.604%	63,620	+1.540%
2022-07-27	20.7100	20.7100	20.7100	20.7100	+1.531%	61	+2.153%
2022-07-26	20.4115	20.4115	20.3900	20.3977	-0.958%	6,021	+3.717%
2022-07-25	20.6057	20.6300	20.5950	20.5950	+0.219%	5,670	+2.723%
2022-07-22	20.5100	20.5500	20.5100	20.5500	+0.205%	643	+2.948%
2022-07-21	20.5080	20.5080	20.5080	20.5080	-0.253%	3	+3.159%
2022-07-20	20.5600	20.5600	20.5600	20.5600	+0.834%	117	+2.898%
2022-07-19	20.3400	20.3900	20.3400	20.3900	+1.661%	565	+3.756%
2022-07-18	20.0568	20.0568	20.0568	20.0568	+0.234%	212	+5.479%
2022-07-15	20.0100	20.0100	20.0100	20.0100	+0.755%	0	+5.726%
2022-07-14	20.0100	20.0100	19.8600	19.8600	-1.415%	1,188	+6.525%
2022-07-13	20.0944	20.1450	20.0944	20.1450	-0.640%	2,324	+5.018%
2022-07-12	20.2150	20.2747	20.1600	20.2747	-0.659%	3,094	+4.346%
2022-07-11	20.4019	20.4091	20.3700	20.4091	-1.168%	386	+3.659%
2022-07-08	20.6503	20.6503	20.6503	20.6503	+0.196%	68	+2.448%
2022-07-07	20.4700	20.6450	20.4700	20.6100	+0.365%	1,900	+2.648%
2022-07-06	20.5890	20.5900	20.5100	20.5350	-0.219%	873	+3.023%
2022-07-05	20.5000	20.6000	20.4800	20.5800	-1.224%	11,778	+2.798%
2022-07-01	20.7850	20.8350	20.7500	20.8350	+0.168%	443	+1.540%
2022-06-30	20.5600	20.8100	20.5500	20.8000	-0.197%	49,009	+1.711%
2022-06-29	20.6600	20.8600	20.6600	20.8410	+0.197%	104,208	+1.510%
2022-06-28	20.9000	20.9000	20.7910	20.8000	-0.790%	633	+1.711%
2022-06-27	21.0580	21.0580	20.9656	20.9656	-0.847%	693	+0.907%
2022-06-24	21.1100	21.1446	21.1100	21.1446	+0.545%	127	+0.053%
2022-06-23	21.0300	21.0300	21.0300	21.0300	+0.167%	0	+0.598%
2022-06-22	21.0000	21.0000	20.9950	20.9950	-0.897%	175	+0.766%
2022-06-21	21.2150	21.2150	21.1200	21.1850	+0.220%	550	-0.138%
2022-06-17	21.0600	21.1384	21.0520	21.1384	+0.362%	3,321	+0.082%
2022-06-16	21.0622	21.0622	21.0622	21.0622	-2.410%	102	+0.444%
2022-06-15	21.4100	21.5823	21.4100	21.5823	+1.719%	1,386	-1.976%
2022-06-14	21.1600	21.2176	21.1600	21.2176	+0.500%	2,587	-0.291%
2022-06-13	21.0856	21.1120	21.0856	21.1120	-1.189%	167	+0.207%
2022-06-10	21.4199	21.4200	21.3661	21.3661	-0.761%	913	-0.984%
2022-06-09	21.6390	21.6390	21.5300	21.5300	-0.875%	382	-1.738%
2022-06-08	21.7050	21.7200	21.6700	21.7200	-0.595%	388	-2.598%
2022-06-07	21.8500	21.8500	21.8500	21.8500	+0.229%	7	-3.177%
2022-06-06	22.0000	22.0000	21.8000	21.8000	-0.524%	411	-2.955%
2022-06-03	21.8900	21.9148	21.8900	21.9148	-0.522%	1,978	-3.463%
2022-06-02	22.0298	22.0298	22.0298	22.0298	+0.662%	2	-3.967%
2022-06-01	21.8850	21.8850	21.8850	21.8850	+0.130%	60	-3.332%
2022-05-31	21.8200	21.9000	21.8200	21.8566	+0.455%	3,795	-3.206%
2022-05-27	21.8390	21.8390	21.7577	21.7577	-0.004%	2,475	-2.766%
2022-05-26	21.7300	21.7585	21.7200	21.7585	+0.641%	5,876	-2.770%
2022-05-25	21.5200	21.6200	21.5200	21.6200	+0.793%	118	-2.147%
2022-05-24	21.3100	21.4900	21.3100	21.4500	-0.023%	9,259	-1.372%
2022-05-23	21.4550	21.4550	21.4550	21.4550	+0.539%	151	-1.395%
2022-05-20	21.3600	21.3600	21.2100	21.3399	+0.117%	5,149	-0.863%
2022-05-19	21.3399	21.3399	21.2600	21.3150	+0.236%	851	-0.747%
2022-05-18	21.4200	21.4200	21.2649	21.2649	-1.231%	195	-0.513%
2022-05-17	21.4755	21.5300	21.4755	21.5300	+0.819%	538	-1.738%
2022-05-16	21.3800	21.4132	21.3550	21.3550	-0.615%	2,220	-0.933%
2022-05-13	21.5401	21.5500	21.4300	21.4872	+0.430%	8,878	-1.542%
2022-05-12	21.4050	21.4050	21.3951	21.3951	-0.070%	116	-1.118%
2022-05-11	21.5500	21.5590	21.4100	21.4100	-0.233%	795	-1.187%
2022-05-10	21.5100	21.5100	21.3600	21.4600	+0.117%	1,599	-1.418%
2022-05-09	21.5850	21.5850	21.4350	21.4350	-1.494%	308	-1.303%
2022-05-06	21.8100	21.8100	21.7300	21.7600	-0.820%	5,586	-2.777%
2022-05-05	22.0400	22.0400	21.8400	21.9400	-0.462%	1,453	-3.574%
2022-05-04	21.8550	22.0419	21.8500	22.0419	+1.062%	1,198	-4.020%
2022-05-03	21.8100	21.8200	21.8100	21.8102	+0.047%	743	-3.000%
2022-05-02	21.7900	21.7999	21.7900	21.7999	-0.046%	148	-2.955%
2022-04-29	21.9200	21.9200	21.8100	21.8100	-1.018%	418	-3.000%
2022-04-28	22.0000	22.0343	22.0000	22.0343	+0.361%	125	-3.987%
2022-04-27	21.9550	21.9550	21.9550	21.9550	+0.031%	54	-3.640%
2022-04-26	22.0150	22.0150	21.9481	21.9481	-0.822%	352	-3.610%
2022-04-25	21.8500	22.1900	21.8500	22.1300	+0.453%	6,095	-4.402%
2022-04-22	22.2790	22.2790	21.9400	22.0301	-1.054%	4,133	-3.969%
2022-04-21	22.2648	22.2648	22.2648	22.2648	-0.359%	77	-4.981%
2022-04-20	22.3500	22.3500	22.3450	22.3450	+0.194%	416	-5.322%
2022-04-19	22.3195	22.3300	22.2950	22.3018	+0.008%	3,655	-5.139%
2022-04-18	22.3346	22.3346	22.3000	22.3000	+0.161%	807	-5.131%
2022-04-14	22.3085	22.3085	22.2641	22.2641	-0.077%	181	-4.978%
2022-04-13	22.2300	22.2812	22.2300	22.2812	+0.144%	314	-5.051%
2022-04-12	22.3699	22.3699	22.2100	22.2491	-0.065%	11,225	-4.914%
2022-04-11	22.3300	22.3400	22.2550	22.2636	-0.528%	4,593	-4.976%
2022-04-08	22.4400	22.4400	22.3818	22.3818	-0.126%	661	-5.478%
2022-04-07	22.4200	22.5199	22.4100	22.4100	-0.360%	2,876	-5.597%
2022-04-06	22.5000	22.5300	22.4850	22.4910	+0.209%	123,867	-5.937%
2022-04-05	22.5800	22.5800	22.4441	22.4441	-0.800%	258	-5.740%
2022-04-04	22.5000	22.6250	22.5000	22.6250	+0.259%	985	-6.494%
2022-04-01	22.5420	22.5666	22.5420	22.5666	+0.284%	1,192	-6.252%
2022-03-31	22.4900	22.5400	22.4550	22.5028	-0.054%	15,121	-5.986%
2022-03-30	22.4200	22.6000	22.4200	22.5149	-0.594%	16,680	-6.036%
2022-03-29	22.6100	22.6800	22.6050	22.6495	+0.871%	9,710	-6.595%
2022-03-28	22.4440	22.4600	22.4440	22.4540	+0.894%	383	-5.782%
2022-03-25	22.2350	22.3000	22.2350	22.2550	+0.497%	1,507	-4.939%
2022-03-24	22.1200	22.1450	22.1000	22.1450	+0.416%	729	-4.467%
2022-03-23	22.0720	22.0720	22.0532	22.0532	-0.369%	153	-4.069%
2022-03-22	22.1400	22.1407	22.1348	22.1348	+0.453%	265	-4.423%
2022-03-21	22.0350	22.0350	22.0350	22.0350	-0.542%	0	-3.990%
2022-03-18	22.1900	22.1900	22.1550	22.1550	-0.739%	414	-4.510%
2022-03-17	22.3600	22.3700	22.3200	22.3200	+0.798%	4,756	-5.216%
2022-03-16	22.0700	22.1433	21.9200	22.1433	+2.015%	880	-4.460%
2022-03-15	21.6500	21.7059	21.6450	21.7059	+0.839%	8,616	-2.534%
2022-03-14	21.5600	21.5600	21.5220	21.5252	+0.773%	371	-1.716%
2022-03-11	21.5200	21.5200	21.3600	21.3600	-0.720%	554	-0.956%
2022-03-10	21.4781	21.5500	21.4400	21.5148	+0.574%	1,234	-1.669%
2022-03-09	21.4200	21.4560	21.3920	21.3920	+1.164%	1,169	-1.104%
2022-03-08	21.3200	21.3200	21.1150	21.1458	+1.484%	1,169	+0.047%
2022-03-07	20.9110	20.9150	20.8366	20.8366	-0.541%	1,395	+1.532%
2022-03-04	21.1000	21.1000	20.9499	20.9499	-3.010%	298	+0.983%
2022-03-03	21.6500	21.6500	21.5800	21.6000	-0.180%	438	-2.056%
2022-03-02	21.5500	21.7000	21.5500	21.6390	+0.600%	5,336	-2.233%
2022-03-01	21.7200	21.7200	21.5100	21.5100	-2.368%	967	-1.647%
2022-02-28	22.0200	22.1020	21.9300	22.0316	-1.579%	4,135	-3.975%
2022-02-25	22.5200	22.5200	22.3600	22.3851	+0.983%	896	-5.492%
2022-02-24	21.6500	22.1673	21.6500	22.1673	-0.957%	1,362	-4.563%
2022-02-23	22.6900	22.6900	22.3700	22.3815	-1.360%	3,437	-5.476%
2022-02-22	22.8600	22.8600	22.6400	22.6900	-1.240%	1,401	-6.762%
2022-02-18	22.9800	23.0300	22.9550	22.9748	-0.326%	10,233	-7.917%
2022-02-17	23.0700	23.1000	23.0300	23.0499	-0.882%	1,722	-8.217%
2022-02-16	23.2400	23.2550	23.2400	23.2550	+0.172%	1,847	-9.027%
2022-02-15	23.1900	23.2150	23.1900	23.2150	+0.344%	4,284	-8.870%
2022-02-14	23.1550	23.1550	23.1353	23.1353	+0.731%	411	-8.556%
2022-02-11	23.3900	23.3900	22.9673	22.9673	-1.173%	587	-7.887%
2022-02-10	23.3613	23.4100	23.2398	23.2398	-0.174%	16,973	-8.967%
2022-02-09	23.2802	23.2802	23.2802	23.2802	+0.323%	173	-9.125%
2022-02-08	23.2000	23.2400	23.1988	23.2053	-0.062%	13,138	-8.832%
2022-02-07	23.1500	23.2200	23.1500	23.2198	-0.145%	767	-8.889%
2022-02-04	23.2400	23.2800	23.2310	23.2536	-0.001%	6,381	-9.021%
2022-02-03	23.2800	23.2900	23.2539	23.2539	-0.155%	625	-9.023%
2022-02-02	23.2901	23.2901	23.2901	23.2901	-0.022%	12	-9.164%
2022-02-01	23.2953	23.2953	23.2953	23.2953	+0.324%	0	-9.184%
2022-01-31	23.1300	23.2600	23.1300	23.2200	+0.116%	4,265	-8.890%
2022-01-28	23.1890	23.1931	23.1500	23.1931	-0.008%	241	-8.784%
2022-01-27	23.2900	23.3000	23.1750	23.1949	+0.400%	6,748	-8.791%
2022-01-26	23.2247	23.2247	23.1024	23.1024	-0.184%	328	-8.426%
2022-01-25	23.1100	23.1450	23.0800	23.1450	+0.391%	3,685	-8.595%
2022-01-24	22.9900	23.0700	22.9510	23.0549	-0.359%	1,700	-8.237%
2022-01-21	23.1750	23.2190	23.1300	23.1379	-0.200%	1,259	-8.566%
2022-01-20	23.3200	23.3200	23.1842	23.1842	+0.342%	1,182	-8.749%
2022-01-19	23.1700	23.1700	23.1052	23.1052	+0.261%	471	-8.437%
2022-01-18	23.0450	23.0450	23.0450	23.0450	-0.238%	5	-8.198%
2022-01-14	23.1000	23.1000	23.1000	23.1000	-0.377%	23	-8.416%
2022-01-13	23.2799	23.2799	23.1875	23.1875	-0.461%	435	-8.762%
2022-01-12	23.2950	23.2950	23.2950	23.2950	-0.129%	49	-9.183%
2022-01-11	23.3690	23.3690	23.3250	23.3250	-0.150%	746	-9.300%
2022-01-10	23.3664	23.3664	23.3601	23.3601	-0.149%	804	-9.436%
2022-01-07	23.4099	23.4099	23.3950	23.3950	+0.193%	1,167	-9.571%
2022-01-06	23.3500	23.3500	23.3500	23.3500	+0.001%	0	-9.397%
2022-01-05	23.4000	23.4000	23.3498	23.3498	-0.638%	1,224	-9.396%
2022-01-04	23.5650	23.5650	23.4800	23.4998	+0.170%	1,387	-9.975%
2022-01-03	23.4600	23.4600	23.4600	23.4600	-0.234%	134	-9.822%
2021-12-31	23.5200	23.5200	23.4900	23.5150	-0.127%	671	-10.033%
2021-12-30	23.5180	23.5450	23.5180	23.5450	+0.448%	1,727	-10.147%
2021-12-29	23.2700	23.4600	23.2700	23.4400	+0.085%	10,912	-9.745%
2021-12-28	23.4200	23.4200	23.4200	23.4200	-0.065%	41	-9.668%
2021-12-27	23.3900	23.4353	23.3900	23.4353	+0.322%	148	-9.727%
2021-12-23	23.3300	23.3600	23.3300	23.3600	+0.172%	181	-9.436%
2021-12-22	23.2800	23.3384	23.2710	23.3200	+0.043%	1,288	-9.280%
2021-12-21	23.2200	23.3100	23.2200	23.3100	+0.558%	643	-9.242%
2021-12-20	23.1100	23.1806	23.0600	23.1806	-0.576%	1,191	-8.735%
2021-12-17	23.2500	23.3200	23.2500	23.3150	-0.342%	843	-9.261%
2021-12-16	23.4599	23.4599	23.3800	23.3950	-0.021%	674	-9.571%
2021-12-15	23.4200	23.4200	23.2800	23.4000	-0.107%	615	-9.591%
2021-12-14	23.3600	23.4250	23.3600	23.4250	-0.319%	338	-9.687%
2021-12-13	23.4500	23.5000	23.4500	23.5000	+0.128%	300	-9.975%
2021-12-10	23.4400	23.4700	23.4400	23.4700	-0.085%	551	-9.860%
2021-12-09	23.5400	23.5400	23.4900	23.4900	-0.128%	367	-9.937%
2021-12-08	23.5400	23.5500	23.4701	23.5200	+0.192%	2,846	-10.052%
2021-12-07	23.4100	23.4750	23.4100	23.4750	+1.011%	5,900	-9.879%
2021-12-06	23.1100	23.2400	23.1100	23.2400	+0.290%	4,187	-8.968%
2021-12-03	23.1890	23.1890	23.1580	23.1729	-0.181%	4,288	-8.705%
2021-12-02	23.2150	23.2150	23.2150	23.2150	+0.281%	211	-8.870%
2021-12-01	23.1700	23.2030	23.1500	23.1500	+0.499%	1,244	-8.614%
2021-11-30	23.0500	23.0517	22.9800	23.0350	-0.668%	2,372	-8.158%
2021-11-29	23.2028	23.2028	23.1900	23.1900	+1.134%	565	-8.772%
2021-11-26	22.9600	22.9600	22.9300	22.9300	-2.324%	1,040	-7.737%
2021-11-24	23.5500	23.5500	23.4400	23.4755	+0.098%	672	-9.881%
2021-11-23	23.4900	23.4900	23.4524	23.4524	-0.185%	452	-9.793%
2021-11-22	23.4800	23.5214	23.4800	23.4958	-0.315%	264	-9.959%
2021-11-19	23.5700	23.5700	23.5700	23.5700	-0.275%	0	-10.243%
2021-11-18	23.6350	23.6350	23.6350	23.6350	0.000%	77	-10.490%
2021-11-17	23.6700	23.6700	23.6010	23.6350	-0.274%	472	-10.490%
2021-11-16	23.8100	23.8100	23.7000	23.7000	+0.042%	767	-10.735%
2021-11-15	23.7200	23.7200	23.6897	23.6900	+0.466%	520	-10.697%
2021-11-12	23.5800	23.5800	23.5800	23.5800	-0.127%	44	-10.281%
2021-11-11	23.6100	23.6100	23.5800	23.6100	+0.369%	647	-10.395%
2021-11-10	23.6000	23.6000	23.5231	23.5231	-0.621%	2,369	-10.064%
2021-11-09	23.6700	23.6700	23.6700	23.6700	-0.253%	26	-10.622%
2021-11-08	23.7296	23.7300	23.7296	23.7300	+0.042%	131	-10.848%
2021-11-05	23.6950	23.7200	23.6950	23.7200	+0.211%	2,076	-10.810%
2021-11-04	23.7600	23.7600	23.6700	23.6700	+0.487%	955	-10.622%
2021-11-03	23.5899	23.5899	23.5553	23.5553	+0.129%	260	-10.187%
2021-11-02	23.5000	23.5250	23.5000	23.5250	-0.444%	2,720	-10.071%
2021-11-01	23.6298	23.6298	23.6298	23.6298	+0.004%	82	-10.470%
2021-10-29	23.6705	23.6705	23.6288	23.6288	-0.552%	4,376	-10.466%
2021-10-28	23.7600	23.7600	23.7600	23.7600	-0.126%	232	-10.960%
2021-10-27	23.7900	23.7900	23.7900	23.7900	0.000%	703	-11.073%
2021-10-26	23.7600	23.8200	23.7600	23.7900	+0.316%	822	-11.073%
2021-10-25	23.6800	23.7150	23.6800	23.7150	-0.147%	2,022	-10.791%
2021-10-22	23.6701	23.7500	23.6701	23.7500	+0.163%	2,471	-10.923%
2021-10-21	23.7150	23.7150	23.7113	23.7113	+0.048%	526	-10.778%
2021-10-20	23.6800	23.7000	23.6800	23.7000	+0.106%	440	-10.735%
2021-10-19	23.5900	23.6777	23.5900	23.6750	+0.169%	2,334	-10.641%
2021-10-18	23.6000	23.6350	23.6000	23.6350	-0.085%	465	-10.490%
2021-10-15	23.6550	23.6550	23.6550	23.6550	+0.127%	0	-10.565%
2021-10-14	23.6000	23.6700	23.6000	23.6250	+0.276%	1,983	-10.452%
2021-10-13	23.5000	23.5900	23.5000	23.5600	+0.319%	1,005	-10.205%
2021-10-12	23.5300	23.5300	23.4616	23.4850	-0.297%	3,817	-9.918%
2021-10-11	23.5550	23.5550	23.5550	23.5550	-0.072%	29	-10.186%
2021-10-08	23.5786	23.5786	23.5719	23.5719	+0.025%	653	-10.250%
2021-10-07	23.5000	23.5699	23.5000	23.5659	+0.629%	1,761	-10.227%
2021-10-06	23.4150	23.4400	23.4150	23.4187	-0.325%	2,282	-9.663%
2021-10-05	23.4200	23.4950	23.4200	23.4950	+0.406%	3,302	-9.956%
2021-10-04	23.4550	23.4550	23.4000	23.4000	-0.595%	284	-9.591%
2021-10-01	23.5800	23.5800	23.5400	23.5400	-0.402%	217	-10.128%
2021-09-30	23.6600	23.6699	23.5900	23.6349	-0.126%	721	-10.489%
2021-09-29	23.6501	23.6648	23.6501	23.6648	+0.063%	382	-10.602%
2021-09-28	23.6500	23.6500	23.6500	23.6500	-0.063%	110	-10.546%
2021-09-27	23.6900	23.6900	23.6310	23.6650	-0.106%	502	-10.603%
2021-09-24	23.6900	23.6900	23.6900	23.6900	-0.169%	29	-10.697%
2021-09-23	23.7300	23.7300	23.7200	23.7300	+0.169%	4,864	-10.848%
2021-09-22	23.6900	23.6900	23.6900	23.6900	-0.211%	4	-10.697%
2021-09-21	23.7255	23.7400	23.7255	23.7400	+0.128%	397	-10.885%
2021-09-20	23.6500	23.7097	23.6500	23.7097	-0.817%	754	-10.772%
2021-09-17	23.8800	23.9050	23.8800	23.9050	+0.084%	402	-11.501%
2021-09-16	23.8850	23.8850	23.8850	23.8850	-0.063%	10	-11.426%
2021-09-15	23.8900	23.9000	23.8900	23.9000	+0.021%	155	-11.482%
2021-09-14	23.9100	23.9100	23.8700	23.8950	-0.084%	304	-11.463%
2021-09-13	23.9150	23.9150	23.9150	23.9150	-0.116%	164	-11.538%
2021-09-10	23.9428	23.9428	23.9428	23.9428	+0.033%	100	-11.640%
2021-09-09	23.9350	23.9350	23.9350	23.9350	-0.021%	129	-11.611%
2021-09-08	23.9400	23.9400	23.9400	23.9400	-0.083%	145	-11.630%
2021-09-07	23.9400	24.0000	23.9400	23.9600	+0.072%	4,204	-11.704%
2021-09-03	23.9428	23.9428	23.9428	23.9428	+0.053%	2	-11.640%
2021-09-02	23.9300	23.9300	23.9300	23.9300	-0.084%	106	-11.593%
2021-09-01	23.9699	23.9699	23.9500	23.9500	+0.167%	255	-11.667%
2021-08-31	23.9100	23.9100	23.9100	23.9100	+0.147%	211	-11.519%
2021-08-30	23.8750	23.8750	23.8750	23.8750	+0.042%	131	-11.389%
2021-08-27	23.8100	23.8650	23.8100	23.8650	+0.253%	4,137	-11.352%
2021-08-26	23.8200	23.8200	23.8048	23.8048	+0.062%	505	-11.128%
2021-08-25	23.7500	23.7900	23.7500	23.7900	+0.253%	1,259	-11.073%
2021-08-24	23.6500	23.7400	23.6500	23.7300	+0.410%	1,565	-10.848%
2021-08-23	23.5500	23.6331	23.5500	23.6331	+0.121%	259	-10.482%
2021-08-20	23.6046	23.6046	23.6046	23.6046	-0.002%	1	-10.374%
2021-08-19	23.6050	23.6050	23.6050	23.6050	-0.229%	4	-10.376%
2021-08-18	23.7000	23.7000	23.6591	23.6591	+0.081%	227	-10.581%
2021-08-17	23.6400	23.6400	23.6400	23.6400	-0.064%	20	-10.508%
2021-08-16	23.6492	23.6551	23.6492	23.6551	-0.295%	210	-10.566%
2021-08-13	23.7250	23.7250	23.7250	23.7250	+0.042%	122	-10.829%
2021-08-12	23.7150	23.7150	23.7150	23.7150	+0.063%	72	-10.791%
2021-08-11	23.6681	23.7000	23.6681	23.7000	-0.042%	244	-10.735%
2021-08-10	23.7100	23.7100	23.7100	23.7100	+0.042%	7	-10.773%
2021-08-09	23.7000	23.7000	23.7000	23.7000	+0.021%	70	-10.735%
2021-08-06	23.6950	23.6950	23.6950	23.6950	+0.169%	47	-10.716%
2021-08-05	23.6550	23.6550	23.6550	23.6550	+0.055%	19	-10.565%
2021-08-04	23.6671	23.6671	23.6420	23.6420	+0.008%	198	-10.516%
2021-08-03	23.6400	23.6400	23.6400	23.6400	-0.169%	2	-10.508%
2021-08-02	23.7300	23.7300	23.6800	23.6800	-0.299%	158	-10.660%
2021-07-30	23.6910	23.7509	23.6910	23.7509	+0.263%	336	-10.926%
2021-07-29	23.6887	23.6887	23.6887	23.6887	+0.227%	79	-10.692%
2021-07-28	23.6000	23.6350	23.6000	23.6350	+0.148%	9,956	-10.490%
2021-07-27	23.6000	23.6000	23.6000	23.6000	-0.506%	40	-10.357%
2021-07-26	23.7700	23.7700	23.6750	23.7200	-0.252%	6,492	-10.810%
2021-07-23	23.7800	23.7800	23.7800	23.7800	+0.136%	58	-11.035%
2021-07-22	23.7900	23.7900	23.7477	23.7477	+0.209%	184	-10.914%
2021-07-21	23.7300	23.7300	23.6981	23.6981	+0.157%	650	-10.728%
2021-07-20	23.6100	23.6610	23.6100	23.6610	+0.301%	981	-10.588%
2021-07-19	23.5500	23.5900	23.5500	23.5900	-0.776%	382	-10.319%
2021-07-16	23.7745	23.7745	23.7745	23.7745	-0.149%	322	-11.015%
2021-07-15	23.8793	23.8799	23.7901	23.8100	-0.138%	1,915	-11.147%
2021-07-14	23.8429	23.8429	23.8429	23.8429	-0.114%	116	-11.270%
2021-07-13	23.8500	23.8800	23.8500	23.8700	+0.084%	712	-11.371%
2021-07-12	23.8012	23.8500	23.8012	23.8500	+0.315%	347	-11.296%
2021-07-09	23.7700	23.8100	23.7700	23.7750	+0.456%	594	-11.017%
2021-07-08	23.7050	23.7050	23.6600	23.6670	-0.412%	647	-10.611%
2021-07-07	23.7900	23.8000	23.7650	23.7650	-0.215%	461	-10.979%
2021-07-06	23.7470	23.8162	23.7470	23.8162	-0.321%	915	-11.171%
2021-07-02	23.8929	23.8929	23.8929	23.8929	-0.322%	72	-11.456%
2021-07-01	23.9700	23.9700	23.9700	23.9700	-0.107%	96	-11.741%
2021-06-30	24.0000	24.0200	23.9210	23.9956	+0.038%	2,188	-11.835%
2021-06-29	23.9711	23.9864	23.9711	23.9864	-0.098%	1,194	-11.801%
2021-06-28	23.9845	24.0400	23.9845	24.0100	-0.208%	962	-11.888%
2021-06-25	24.0800	24.0800	24.0600	24.0600	+0.375%	385	-12.071%
2021-06-24	23.9100	23.9900	23.9100	23.9700	-0.291%	4,207	-11.741%
2021-06-23	24.0321	24.0800	23.9910	24.0400	+0.439%	1,991	-11.998%
2021-06-22	23.8800	23.9350	23.8800	23.9350	-0.167%	3,088	-11.611%
2021-06-21	23.9750	23.9750	23.9750	23.9750	+0.010%	27	-11.759%
2021-06-18	23.9725	23.9725	23.9725	23.9725	-0.313%	2	-11.750%
2021-06-17	24.0400	24.0477	24.0400	24.0477	+0.192%	3,821	-12.026%
2021-06-16	24.0563	24.0563	23.9800	24.0017	-0.408%	522	-11.857%
2021-06-15	24.0500	24.1000	24.0500	24.1000	+0.220%	228	-12.217%
2021-06-14	24.0750	24.0750	24.0472	24.0472	-0.260%	214	-12.024%
2021-06-11	24.2200	24.2200	24.0800	24.1100	+0.093%	3,527	-12.253%
2021-06-10	24.0876	24.0876	24.0876	24.0876	-0.159%	97	-12.171%
2021-06-09	24.1000	24.1259	24.1000	24.1259	+0.024%	1,110	-12.311%
2021-06-08	24.0800	24.1500	24.0800	24.1200	+0.145%	1,205	-12.289%
2021-06-07	24.1590	24.1590	24.0700	24.0850	-0.084%	941	-12.162%
2021-06-04	24.1053	24.1053	24.1053	24.1053	-0.040%	16	-12.236%
2021-06-03	24.1150	24.1150	24.1150	24.1150	-0.041%	5	-12.271%
2021-06-02	24.1432	24.1600	24.1250	24.1250	-0.342%	1,356	-12.308%
2021-06-01	24.1981	24.2078	24.1981	24.2078	+0.111%	236	-12.608%
2021-05-28	24.0900	24.2000	24.0800	24.1809	+0.315%	3,064	-12.510%
2021-05-27	24.1050	24.1050	24.1050	24.1050	+0.062%	126	-12.235%
2021-05-26	24.0900	24.0900	24.0900	24.0900	+0.039%	91	-12.180%
2021-05-25	24.0400	24.0974	24.0400	24.0805	+0.033%	811	-12.146%
2021-05-24	24.0726	24.0726	24.0726	24.0726	+0.035%	316	-12.117%
2021-05-21	24.1100	24.1100	24.0641	24.0641	-0.158%	511	-12.086%
2021-05-20	24.1200	24.1200	24.1021	24.1021	+0.267%	508	-12.224%
2021-05-19	24.0380	24.0380	24.0380	24.0380	-0.228%	160	-11.990%
2021-05-18	24.1100	24.1100	24.0930	24.0930	+0.054%	186	-12.191%
2021-05-17	24.1200	24.1200	24.0600	24.0800	+0.064%	6,274	-12.144%
2021-05-14	24.1100	24.1100	24.0646	24.0646	+0.040%	200	-12.087%
2021-05-13	24.0900	24.1000	24.0550	24.0550	+0.321%	1,161	-12.052%
2021-05-12	24.0000	24.0000	23.9780	23.9780	-0.373%	368	-11.770%
2021-05-11	24.1000	24.1000	24.0678	24.0678	-0.092%	296	-12.099%
2021-05-10	24.1300	24.1500	24.0900	24.0900	-0.075%	962	-12.180%
2021-05-07	24.0781	24.1081	24.0781	24.1081	+0.340%	458	-12.246%
2021-05-06	24.0265	24.0265	24.0265	24.0265	+0.129%	23	-11.948%
2021-05-05	23.9510	24.0247	23.9955	23.9955	-0.019%	370	-11.834%
2021-05-04	23.9511	24.0000	23.9511	24.0000	-0.188%	1,720	-11.851%
2021-05-03	24.0800	24.0800	24.0100	24.0452	-0.253%	2,007	-12.017%
2021-04-30	24.0600	24.1500	24.0600	24.1063	+0.318%	389	-12.240%
2021-04-29	24.0280	24.0600	24.0280	24.0300	+0.209%	4,251	-11.961%
2021-04-28	23.9691	23.9800	23.9691	23.9800	+0.372%	2,187	-11.777%
2021-04-27	23.9600	23.9600	23.8912	23.8912	-0.391%	3,949	-11.449%
2021-04-26	24.0400	24.0400	23.9850	23.9850	-0.305%	1,044	-11.796%
2021-04-23	24.0400	24.1100	24.0400	24.0584	+0.094%	256	-12.065%
2021-04-22	24.0350	24.0497	24.0350	24.0359	+0.228%	614	-11.982%
2021-04-21	23.9665	24.0300	23.9647	23.9812	+0.084%	14,302	-11.782%
2021-04-20	23.9650	23.9650	23.9560	23.9610	-0.307%	2,329	-11.707%
2021-04-19	24.0091	24.0600	24.0091	24.0349	-0.011%	918	-11.979%
2021-04-16	24.0000	24.0375	24.0000	24.0375	-0.195%	223	-11.988%
2021-04-15	24.0320	24.1000	24.0320	24.0844	+0.373%	1,809	-12.160%
2021-04-14	24.0200	24.0200	23.9950	23.9950	-0.021%	796	-11.832%
2021-04-13	23.9900	24.0200	23.9761	24.0001	+0.293%	1,959	-11.851%
2021-04-12	23.9100	23.9610	23.9100	23.9300	-0.042%	1,164	-11.593%
2021-04-09	23.9700	23.9700	23.9400	23.9400	+0.021%	472	-11.630%
2021-04-08	23.9700	23.9700	23.9350	23.9350	+0.167%	2,276	-11.611%
2021-04-07	24.8100	24.8100	23.8950	23.8950	-0.240%	1,159	-11.463%
2021-04-06	23.9595	23.9595	23.9524	23.9524	+0.031%	700	-11.676%
2021-04-05	23.9800	23.9800	23.9001	23.9450	-0.108%	1,230	-11.648%
2021-04-01	24.0100	24.0100	23.9708	23.9708	+0.398%	449	-11.743%
2021-03-31	23.8950	23.9391	23.8757	23.8757	+0.297%	2,119	-11.392%
2021-03-30	23.8500	23.8500	23.8051	23.8051	-0.071%	222	-11.129%
2021-03-29	23.8100	23.8323	23.8100	23.8221	+0.068%	1,413	-11.193%
2021-03-26	23.8058	23.8058	23.8058	23.8058	+0.125%	0	-11.132%
2021-03-25	23.7500	23.7761	23.7500	23.7761	+0.076%	9,625	-11.021%
2021-03-24	23.8200	23.8200	23.7500	23.7580	+0.139%	989	-10.953%
2021-03-23	23.8800	23.8900	23.6910	23.7250	-0.884%	11,248	-10.829%
2021-03-22	23.8000	23.9480	23.8000	23.9366	+0.167%	1,735	-11.617%
2021-03-19	23.8600	23.8966	23.8600	23.8966	+0.398%	104	-11.469%
2021-03-18	23.8816	23.9580	23.8018	23.8018	-1.053%	32,854	-11.117%
2021-03-17	23.7100	24.0550	23.7100	24.0550	+1.114%	7,319	-12.052%
2021-03-16	23.8160	23.8400	23.7899	23.7899	+0.443%	1,056	-11.072%
2021-03-15	23.6850	23.6850	23.6850	23.6850	+0.488%	0	-10.678%
2021-03-12	23.5300	23.6400	23.5300	23.5700	-0.384%	316	-10.243%
2021-03-11	23.6609	23.6609	23.6609	23.6609	+0.578%	1	-10.588%
2021-03-10	23.5250	23.5250	23.5250	23.5250	+0.650%	116	-10.071%
2021-03-09	23.3730	23.3730	23.3730	23.3730	+0.545%	8	-9.486%
2021-03-08	23.4700	23.4700	23.2464	23.2464	-1.331%	3,289	-8.993%
2021-03-05	23.5700	23.5700	23.5600	23.5600	-0.064%	1,079	-10.205%
2021-03-04	23.5950	23.5950	23.5751	23.5751	-0.548%	253	-10.262%
2021-03-03	23.7050	23.7050	23.7050	23.7050	+0.021%	0	-10.754%