Dark

EPHE
iShares MSCI Philippines ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:45 PM EDT

25.93USD+0.640%(+0.16)84,178

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:58:30 AM EDT

26.02USD+0.970%(+0.25)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

25.97USD+0.135%(+0.04)16,204

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	25.7700	25.9700	25.7700	25.9700	+0.776%	84,178	0.000%
2026-08-06	25.8000	25.8500	25.7100	25.7700	-0.155%	135,675	+0.776%
2026-08-05	25.9000	25.9400	25.7900	25.8100	-0.616%	207,329	+0.620%
2026-08-04	25.8200	26.0000	25.7585	25.9700	-0.192%	109,214	0.000%
2026-08-03	25.8300	26.0600	25.7600	26.0200	+1.800%	64,874	-0.192%
2026-07-31	25.4200	25.6000	25.3300	25.5600	-0.506%	131,526	+1.604%
2026-07-30	25.5000	25.7000	25.5000	25.6900	+0.391%	18,873	+1.090%
2026-07-29	25.7300	25.8800	25.5600	25.5900	-0.234%	66,105	+1.485%
2026-07-28	25.5100	25.7500	25.4500	25.6500	+1.024%	123,258	+1.248%
2026-07-27	25.4800	25.4800	25.2700	25.3900	+0.674%	54,956	+2.284%
2026-07-24	25.0700	25.3500	25.0700	25.2200	+0.478%	108,769	+2.974%
2026-07-23	25.0000	25.1700	24.8900	25.1000	-0.947%	181,666	+3.466%
2026-07-22	25.2400	25.3900	25.1650	25.3400	-1.324%	216,695	+2.486%
2026-07-21	25.4300	25.6800	25.2100	25.6800	0.000%	588,363	+1.129%
2026-07-20	25.6800	25.7572	25.5700	25.6800	+0.312%	50,805	+1.129%
2026-07-17	25.4000	25.6500	25.4000	25.6000	+0.748%	26,428	+1.445%
2026-07-16	25.3000	25.4500	25.2800	25.4100	+0.994%	69,913	+2.204%
2026-07-15	25.0500	25.2100	24.9850	25.1600	-0.079%	77,699	+3.219%
2026-07-14	25.1000	25.1900	25.0400	25.1800	+1.003%	89,074	+3.137%
2026-07-13	25.0900	25.1000	24.9300	24.9300	-1.345%	42,410	+4.172%
2026-07-10	25.2200	25.2700	25.1200	25.2700	+1.445%	42,595	+2.770%
2026-07-09	25.0300	25.0300	24.8100	24.9100	-0.440%	475,014	+4.255%
2026-07-08	24.9300	25.1000	24.8801	25.0200	+0.321%	34,440	+3.797%
2026-07-07	25.0400	25.0700	24.9000	24.9400	-0.320%	108,195	+4.130%
2026-07-06	24.9700	25.0600	24.9550	25.0200	+2.206%	49,543	+3.797%
2026-07-02	24.5600	24.6800	24.4200	24.4800	+1.366%	70,092	+6.087%
2026-07-01	24.2200	24.3200	24.1200	24.1500	-0.041%	322,584	+7.536%
2026-06-30	24.2800	24.2800	24.1000	24.1600	-1.988%	373,552	+7.492%
2026-06-29	24.7500	24.8100	24.6000	24.6500	+0.983%	340,989	+5.355%
2026-06-26	24.4500	24.6100	24.4100	24.4100	-0.204%	122,935	+6.391%
2026-06-25	24.7400	24.7400	24.4100	24.4600	+0.328%	63,046	+6.173%
2026-06-24	24.2700	24.4823	24.2700	24.3800	-2.088%	92,747	+6.522%
2026-06-23	24.8700	25.0000	24.8200	24.9000	+0.687%	103,377	+4.297%
2026-06-22	24.7700	24.8000	24.6700	24.7300	-3.020%	71,546	+5.014%
2026-06-18	25.5700	25.5700	25.3918	25.5000	+1.634%	36,440	+1.843%
2026-06-17	25.3900	25.4400	25.0900	25.0900	-3.574%	242,204	+3.507%
2026-06-16	26.0900	26.0900	25.9401	26.0200	-0.459%	105,800	-0.192%
2026-06-15	26.0000	26.3300	25.9200	26.1400	+4.560%	287,264	-0.650%
2026-06-12	24.9450	25.2000	24.8600	25.0000	+0.969%	149,099	+3.880%
2026-06-11	24.5300	24.8900	24.4100	24.7600	+0.938%	137,379	+4.887%
2026-06-10	24.6200	24.7700	24.5100	24.5300	+0.368%	59,687	+5.870%
2026-06-09	24.7000	24.8108	24.2500	24.4400	0.000%	140,222	+6.260%
2026-06-08	24.5600	24.5900	24.4300	24.4400	+0.452%	78,717	+6.260%
2026-06-05	24.6500	24.6700	24.3300	24.3300	-1.498%	90,504	+6.741%
2026-06-04	24.5000	24.7400	23.5600	24.7000	+0.244%	154,767	+5.142%
2026-06-03	24.6800	24.7200	24.6100	24.6400	+0.244%	64,817	+5.398%
2026-06-02	24.4600	24.5800	24.3800	24.5800	+2.888%	250,647	+5.655%
2026-06-01	23.7700	23.9800	23.6600	23.8900	+0.126%	269,407	+8.707%
2026-05-29	24.0000	24.0050	23.8200	23.8600	-2.133%	239,973	+8.843%
2026-05-28	24.1900	24.4900	24.1400	24.3800	-1.055%	126,923	+6.522%
2026-05-27	24.6200	24.6900	24.6093	24.6400	+0.203%	14,683	+5.398%
2026-05-26	24.5800	24.6100	24.4400	24.5900	-0.526%	113,402	+5.612%
2026-05-22	24.6500	24.7980	24.6100	24.7200	+0.365%	112,556	+5.057%
2026-05-21	24.5000	24.7500	24.4450	24.6300	+0.408%	21,270	+5.441%
2026-05-20	24.3200	24.6450	24.2600	24.5300	+1.364%	147,917	+5.870%
2026-05-19	24.2400	24.4500	24.2000	24.2000	-1.385%	85,407	+7.314%
2026-05-18	24.6800	24.7700	24.4600	24.5400	-0.406%	106,708	+5.827%
2026-05-15	24.8000	24.8000	24.6200	24.6400	-0.645%	37,733	+5.398%
2026-05-14	24.8600	24.9000	24.7862	24.8000	+0.081%	63,885	+4.718%
2026-05-13	24.6400	24.8150	24.6400	24.7800	+0.568%	51,955	+4.802%
2026-05-12	24.8000	24.8000	24.5600	24.6400	-1.597%	150,212	+5.398%
2026-05-11	25.1100	25.1699	25.0400	25.0400	-0.674%	116,777	+3.714%
2026-05-08	25.1000	25.3028	25.1000	25.2100	+0.159%	180,595	+3.015%
2026-05-07	25.5100	25.6100	25.1700	25.1700	+0.319%	287,282	+3.178%
2026-05-06	24.9800	25.1600	24.9706	25.0900	+2.744%	84,367	+3.507%
2026-05-05	24.4900	24.4900	24.4200	24.4200	+0.452%	70,961	+6.347%
2026-05-04	24.3900	24.5100	24.2800	24.3100	0.000%	101,782	+6.828%
2026-05-01	24.2800	24.4300	24.2600	24.3100	+0.455%	59,647	+6.828%
2026-04-30	24.1400	24.2750	24.1100	24.2000	+0.415%	67,626	+7.314%
2026-04-29	24.1100	24.1799	24.0500	24.1000	-0.207%	32,844	+7.759%
2026-04-28	24.1000	24.2000	24.1000	24.1500	-1.629%	54,598	+7.536%
2026-04-27	24.6000	24.6100	24.5000	24.5500	-0.648%	27,253	+5.784%
2026-04-24	24.7600	24.7700	24.6400	24.7100	-0.403%	43,991	+5.099%
2026-04-23	25.0600	25.0600	24.6700	24.8100	-1.155%	26,636	+4.676%
2026-04-22	25.0200	25.1500	25.0200	25.1000	0.000%	19,937	+3.466%
2026-04-21	25.3100	25.3100	24.9501	25.1000	-0.986%	159,002	+3.466%
2026-04-20	25.3300	25.3850	25.2400	25.3500	-0.627%	68,389	+2.446%
2026-04-17	25.5000	25.7100	25.4801	25.5100	+0.750%	157,439	+1.803%
2026-04-16	25.2200	25.3900	25.2200	25.3200	-0.589%	77,188	+2.567%
2026-04-15	25.4200	25.5100	25.3500	25.4700	-0.039%	20,480	+1.963%
2026-04-14	25.3700	25.5100	25.3300	25.4800	0.000%	52,375	+1.923%
2026-04-13	25.2800	25.5000	25.2600	25.4800	-0.039%	123,069	+1.923%
2026-04-10	25.6900	25.6900	25.4300	25.4900	-0.701%	120,280	+1.883%
2026-04-09	25.6800	25.7300	25.4550	25.6700	-0.156%	90,466	+1.169%
2026-04-08	25.8400	25.8500	25.5700	25.7100	+3.294%	134,448	+1.011%
2026-04-07	24.7821	24.9060	24.6800	24.8900	+0.403%	154,720	+4.339%
2026-04-06	24.7200	24.8299	24.6601	24.7900	+0.446%	56,022	+4.760%
2026-04-02	24.4300	24.7800	24.2300	24.6800	-0.684%	82,038	+5.227%
2026-04-01	24.9500	25.0900	24.8401	24.8500	+0.081%	82,369	+4.507%
2026-03-31	24.3200	24.9300	24.3200	24.8300	+3.115%	128,666	+4.591%
2026-03-30	24.2100	24.2200	23.9850	24.0800	-1.068%	110,536	+7.849%
2026-03-27	24.4000	24.5800	24.2750	24.3400	-0.896%	77,188	+6.697%
2026-03-26	24.7500	24.7999	24.4700	24.5600	-1.760%	156,222	+5.741%
2026-03-25	25.1300	25.1300	24.8750	25.0000	+2.291%	97,133	+3.880%
2026-03-24	24.5000	24.5991	24.3300	24.4400	-2.201%	91,182	+6.260%
2026-03-23	24.8000	25.0900	24.5900	24.9900	+3.137%	342,717	+3.922%
2026-03-20	24.6200	24.6900	24.2300	24.2300	-1.863%	167,137	+7.181%
2026-03-19	24.5200	24.8200	24.4700	24.6900	+0.325%	132,570	+5.184%
2026-03-18	24.7400	24.8500	24.4750	24.6100	-1.085%	104,627	+5.526%
2026-03-17	24.7900	24.9693	24.7800	24.8800	+0.851%	89,376	+4.381%
2026-03-16	24.6900	24.8000	24.5000	24.6700	-1.201%	403,733	+5.270%
2026-03-13	25.0600	25.1000	24.8800	24.9700	-0.399%	148,431	+4.005%
2026-03-12	25.0900	25.2000	24.8300	25.0700	-1.221%	314,965	+3.590%
2026-03-11	25.4600	25.5300	25.2900	25.3800	-0.626%	119,710	+2.325%
2026-03-10	25.2700	25.7000	25.2700	25.5400	+1.028%	482,324	+1.684%
2026-03-09	24.6550	25.2800	24.4952	25.2800	-0.158%	417,853	+2.729%
2026-03-06	25.7000	25.7800	25.2200	25.3200	-3.100%	805,054	+2.567%
2026-03-05	26.4400	26.4900	25.8900	26.1300	-0.985%	198,820	-0.612%
2026-03-04	26.3800	26.4650	26.2400	26.3900	-0.938%	158,765	-1.592%
2026-03-03	26.6850	26.7300	26.2000	26.6400	-1.003%	258,466	-2.515%
2026-03-02	27.0000	27.0500	26.8200	26.9100	-3.583%	262,382	-3.493%
2026-02-27	27.9800	28.0248	27.7900	27.9100	-0.853%	59,431	-6.951%
2026-02-26	28.3000	28.3000	28.0100	28.1500	-0.775%	94,357	-7.744%
2026-02-25	28.0900	28.4000	28.0700	28.3700	+2.308%	189,633	-8.460%
2026-02-24	27.6500	27.7900	27.5600	27.7300	+0.726%	372,938	-6.347%
2026-02-23	27.4900	27.5800	27.4410	27.5300	+1.362%	264,650	-5.667%
2026-02-20	26.9200	27.2000	26.9200	27.1600	+1.230%	161,926	-4.381%
2026-02-19	26.7700	26.8950	26.7000	26.8300	+0.187%	62,731	-3.205%
2026-02-18	26.7300	26.9622	26.7300	26.7800	+0.375%	63,204	-3.025%
2026-02-17	26.5800	26.7600	26.5643	26.6800	-1.075%	76,378	-2.661%
2026-02-13	27.0000	27.0700	26.8900	26.9700	+0.111%	134,948	-3.708%
2026-02-12	27.2400	27.2800	26.9400	26.9400	-1.138%	220,874	-3.601%
2026-02-11	27.1400	27.2654	27.1400	27.2500	+1.188%	175,509	-4.697%
2026-02-10	26.8400	26.9810	26.8400	26.9300	+1.930%	70,978	-3.565%
2026-02-09	26.5500	26.5500	26.4000	26.4200	-1.160%	174,208	-1.703%
2026-02-06	26.5000	26.8000	26.5000	26.7300	+1.059%	64,375	-2.843%
2026-02-05	26.3700	26.4900	26.3600	26.4500	+0.456%	72,869	-1.815%
2026-02-04	26.4700	26.4700	26.2400	26.3300	-0.454%	159,643	-1.367%
2026-02-03	26.4900	26.4900	26.2900	26.4500	+0.800%	122,083	-1.815%
2026-02-02	26.0400	26.3000	26.0400	26.2400	+1.040%	181,851	-1.029%
2026-01-30	25.9400	26.0800	25.9400	25.9700	+1.248%	136,791	0.000%
2026-01-29	25.8000	25.8000	25.5400	25.6500	-2.583%	238,979	+1.248%
2026-01-28	26.3000	26.3800	26.1600	26.3300	+0.381%	214,822	-1.367%
2026-01-27	26.1100	26.2300	26.0200	26.2300	+0.768%	273,542	-0.991%
2026-01-26	26.0400	26.0600	25.9200	26.0300	-0.687%	175,600	-0.231%
2026-01-23	26.2300	26.2400	26.1102	26.2100	-0.531%	159,009	-0.916%
2026-01-22	26.4600	26.5150	26.3500	26.3500	+0.305%	137,603	-1.442%
2026-01-21	26.1000	26.2700	26.0400	26.2700	+1.038%	145,562	-1.142%
2026-01-20	26.1100	26.1500	26.0000	26.0000	-1.590%	266,335	-0.115%
2026-01-16	26.4300	26.4300	26.3100	26.4200	+0.152%	107,934	-1.703%
2026-01-15	26.3400	26.5400	26.3300	26.3800	+1.306%	117,805	-1.554%
2026-01-14	26.1400	26.1400	26.0100	26.0400	-0.762%	146,764	-0.269%
2026-01-13	26.3400	26.3400	26.1500	26.2400	-0.644%	148,439	-1.029%
2026-01-12	26.2700	26.4200	26.2600	26.4100	+1.072%	208,559	-1.666%
2026-01-09	26.0800	26.1900	26.0750	26.1300	+0.192%	270,469	-0.612%
2026-01-08	25.9900	26.1150	25.9900	26.0800	+0.617%	97,278	-0.422%
2026-01-07	25.8000	25.9400	25.7700	25.9200	-0.231%	153,403	+0.193%
2026-01-06	25.6900	25.9800	25.5900	25.9800	+2.042%	160,190	-0.038%
2026-01-05	25.4100	25.5400	25.3700	25.4600	+0.632%	152,138	+2.003%
2026-01-02	25.2500	25.3150	25.2100	25.3000	+1.525%	84,181	+2.648%
2025-12-31	25.0600	25.0700	24.9200	24.9200	-0.559%	174,419	+4.213%
2025-12-30	25.0300	25.0600	24.9700	25.0600	-0.120%	41,408	+3.631%
2025-12-29	25.0700	25.1100	24.9700	25.0900	+0.040%	135,463	+3.507%
2025-12-26	24.9800	25.0800	24.9600	25.0800	+0.561%	112,025	+3.549%
2025-12-24	24.9700	24.9700	24.8300	24.9400	+0.040%	52,692	+4.130%
2025-12-23	24.8600	24.9557	24.8000	24.9300	-0.120%	43,026	+4.172%
2025-12-22	24.7900	24.9600	24.7900	24.9600	+1.217%	99,310	+4.046%
2025-12-19	24.6400	24.6900	24.6000	24.6600	-1.399%	211,787	+5.312%
2025-12-18	25.0600	25.0700	24.9400	25.0100	-0.359%	42,021	+3.838%
2025-12-17	25.1500	25.2200	25.0600	25.1000	-0.357%	111,928	+3.466%
2025-12-16	24.9500	25.1900	24.9500	25.1900	+0.962%	49,184	+3.096%
2025-12-15	25.0800	25.0800	24.9500	24.9500	+0.201%	109,504	+4.088%
2025-12-12	25.0900	25.1000	24.9000	24.9000	-0.480%	72,449	+4.297%
2025-12-11	24.7400	25.0200	24.7400	25.0200	+1.173%	144,765	+3.797%
2025-12-10	24.4900	24.8000	24.4900	24.7300	+0.243%	133,237	+5.014%
2025-12-09	24.6100	24.6700	24.5000	24.6700	+0.366%	268,215	+5.270%
2025-12-08	24.6700	24.6700	24.5000	24.5800	-0.607%	77,914	+5.655%
2025-12-05	24.6000	24.7800	24.6000	24.7300	+2.190%	81,680	+5.014%
2025-12-04	24.5200	24.5200	24.2000	24.2000	-1.945%	431,112	+7.314%
2025-12-03	24.7100	24.7100	24.5800	24.6800	-1.516%	128,132	+5.227%
2025-12-02	25.1600	25.1900	25.0100	25.0600	-0.713%	265,123	+3.631%
2025-12-01	25.1700	25.2793	25.0600	25.2400	+0.119%	140,947	+2.892%
2025-11-28	25.0100	25.2300	25.0100	25.2100	+0.759%	171,436	+3.015%
2025-11-26	25.0700	25.0700	24.9300	25.0200	+0.080%	138,277	+3.797%
2025-11-25	24.9200	25.0000	24.8500	25.0000	+0.120%	159,858	+3.880%
2025-11-24	25.0300	25.0600	24.9200	24.9700	-0.359%	216,413	+4.005%
2025-11-21	24.8900	25.0900	24.8250	25.0600	+2.831%	432,196	+3.631%
2025-11-20	24.5600	24.6000	24.3500	24.3700	+0.578%	248,628	+6.565%
2025-11-19	24.2400	24.2900	24.0450	24.2300	+0.874%	188,418	+7.181%
2025-11-18	23.9300	24.0400	23.8800	24.0200	+0.292%	185,896	+8.118%
2025-11-17	24.0000	24.0093	23.8650	23.9500	+2.878%	132,284	+8.434%
2025-11-14	23.2900	23.3150	23.1700	23.2800	-1.731%	203,887	+11.555%
2025-11-13	23.6900	23.7928	23.6000	23.6900	+0.381%	160,653	+9.624%
2025-11-12	23.5600	23.6400	23.5000	23.6000	+0.812%	71,961	+10.042%
2025-11-11	23.4400	23.5000	23.3500	23.4100	-1.224%	163,487	+10.935%
2025-11-10	23.6700	23.7600	23.6300	23.7000	-0.378%	89,304	+9.578%
2025-11-07	23.8200	23.8200	23.6700	23.7900	-1.327%	98,166	+9.164%
2025-11-06	24.2300	24.2300	24.0800	24.1100	-0.331%	82,170	+7.715%
2025-11-05	24.1100	24.2400	24.0700	24.1900	-0.779%	67,223	+7.358%
2025-11-04	24.2800	24.4000	24.2600	24.3800	+0.952%	137,014	+6.522%
2025-11-03	24.2300	24.2300	24.1300	24.1500	-1.629%	133,231	+7.536%
2025-10-31	24.4700	24.5800	24.4700	24.5500	+0.615%	55,046	+5.784%
2025-10-30	24.5100	24.5100	24.3600	24.4000	-1.374%	41,420	+6.434%
2025-10-29	24.7500	24.8400	24.6050	24.7400	+1.227%	77,636	+4.972%
2025-10-28	24.3600	24.5300	24.3600	24.4400	+0.164%	89,334	+6.260%
2025-10-27	24.4000	24.4300	24.3350	24.4000	-1.215%	60,551	+6.434%
2025-10-24	24.8100	24.8200	24.7000	24.7000	-1.160%	54,991	+5.142%
2025-10-23	24.9400	25.0600	24.8800	24.9900	+0.685%	64,494	+3.922%
2025-10-22	24.9300	24.9300	24.8200	24.8200	-1.155%	49,478	+4.633%
2025-10-21	25.3000	25.3000	25.0800	25.1100	-0.869%	81,547	+3.425%
2025-10-20	25.4100	25.4100	25.3000	25.3300	-0.315%	47,913	+2.527%
2025-10-17	25.3600	25.4100	25.2800	25.4100	-0.039%	27,581	+2.204%
2025-10-16	25.4300	25.5200	25.3900	25.4200	-0.079%	25,938	+2.164%
2025-10-15	25.4400	25.5200	25.3400	25.4400	-0.039%	70,795	+2.083%
2025-10-14	25.3000	25.4800	25.2600	25.4500	+0.593%	35,835	+2.043%
2025-10-13	25.1900	25.3000	25.1800	25.3000	+1.729%	54,636	+2.648%
2025-10-10	25.2900	25.3600	24.8650	24.8700	-1.310%	67,103	+4.423%
2025-10-09	25.2700	25.4000	25.1900	25.2000	-1.831%	93,669	+3.056%
2025-10-08	25.5800	25.8000	25.5800	25.6700	+1.222%	60,128	+1.169%
2025-10-07	25.4600	25.5400	25.3600	25.3600	+1.036%	57,803	+2.405%
2025-10-06	25.2200	25.2600	25.0450	25.1000	-1.915%	71,067	+3.466%
2025-10-03	25.5400	25.6000	25.5100	25.5900	+1.467%	45,137	+1.485%
2025-10-02	25.2000	25.3400	25.0600	25.2200	+0.079%	347,801	+2.974%
2025-10-01	25.1300	25.2848	25.1300	25.2000	+1.449%	77,243	+3.056%
2025-09-30	24.8500	24.8600	24.7000	24.8400	-0.799%	194,587	+4.549%
2025-09-29	25.0200	25.1400	25.0200	25.0400	-0.318%	44,921	+3.714%
2025-09-26	25.0500	25.2460	25.0500	25.1200	+0.120%	115,885	+3.384%
2025-09-25	25.2400	25.2400	25.0100	25.0900	-2.336%	103,245	+3.507%
2025-09-24	25.8500	25.8800	25.5700	25.6900	-1.797%	90,314	+1.090%
2025-09-23	26.1200	26.2200	26.0000	26.1600	-1.654%	163,086	-0.726%
2025-09-22	26.6100	26.6900	26.5020	26.6000	-0.746%	170,428	-2.368%
2025-09-19	26.6800	26.8300	26.6000	26.8000	+1.285%	183,742	-3.097%
2025-09-18	26.5400	26.5400	26.3173	26.4600	-0.339%	38,836	-1.852%
2025-09-17	26.5200	26.7200	26.4300	26.5500	+1.259%	94,666	-2.185%
2025-09-16	26.1700	26.3400	26.1600	26.2200	+1.984%	86,938	-0.953%
2025-09-15	25.7800	25.8519	25.6600	25.7100	-0.349%	89,811	+1.011%
2025-09-12	25.8900	25.8900	25.7500	25.8000	-0.769%	33,244	+0.659%
2025-09-11	25.9000	26.0000	25.8800	26.0000	+0.309%	50,298	-0.115%
2025-09-10	25.9000	26.0200	25.7700	25.9200	-0.652%	211,736	+0.193%
2025-09-09	26.1000	26.1000	25.9400	26.0900	0.000%	38,088	-0.460%
2025-09-08	26.1500	26.2450	26.0565	26.0900	+0.115%	118,984	-0.460%
2025-09-05	26.1800	26.2400	26.0600	26.0600	+1.086%	36,150	-0.345%
2025-09-04	25.8200	25.8600	25.7600	25.7800	+0.782%	26,805	+0.737%
2025-09-03	25.6900	25.6900	25.4750	25.5800	-0.389%	338,252	+1.525%
2025-09-02	25.7600	25.8200	25.6301	25.6800	-1.797%	72,096	+1.129%
2025-08-29	26.0100	26.1500	25.9600	26.1500	-0.909%	83,871	-0.688%
2025-08-28	26.3100	26.3900	26.2000	26.3900	-0.640%	38,456	-1.592%
2025-08-27	26.3800	26.5600	26.2700	26.5600	+1.685%	192,129	-2.221%
2025-08-26	26.0900	26.2900	25.9600	26.1200	-2.136%	411,562	-0.574%
2025-08-25	26.7000	26.7000	26.6500	26.6900	+0.225%	68,253	-2.698%
2025-08-22	26.4600	26.9099	26.4300	26.6300	+1.836%	106,590	-2.478%
2025-08-21	26.3400	26.3400	26.1500	26.1500	-0.759%	24,492	-0.688%
2025-08-20	26.3200	26.3500	26.2300	26.3500	+0.381%	6,714	-1.442%
2025-08-19	26.2600	26.2800	26.1900	26.2500	-0.342%	53,281	-1.067%
2025-08-18	26.3700	26.4400	26.2900	26.3400	-0.189%	66,667	-1.405%
2025-08-15	26.4200	26.4300	26.3100	26.3900	+0.419%	43,111	-1.592%
2025-08-14	26.4400	26.4400	26.1600	26.2800	-1.647%	129,266	-1.180%
2025-08-13	26.7600	26.7900	26.7200	26.7200	+0.640%	65,573	-2.807%
2025-08-12	26.3700	26.5700	26.3500	26.5500	+1.375%	33,346	-2.185%
2025-08-11	26.2500	26.2524	26.1400	26.1900	-1.652%	83,960	-0.840%
2025-08-08	26.5900	26.6500	26.5500	26.6300	+0.529%	55,233	-2.478%
2025-08-07	26.5700	26.6000	26.4200	26.4900	+0.303%	42,321	-1.963%
2025-08-06	26.3700	26.4300	26.3100	26.4100	+0.956%	89,790	-1.666%
2025-08-05	26.3200	26.3200	26.0600	26.1600	-0.721%	385,864	-0.726%
2025-08-04	26.2300	26.4950	26.2100	26.3500	+2.211%	342,637	-1.442%
2025-08-01	25.9000	25.9651	25.6200	25.7800	+1.416%	110,139	+0.737%
2025-07-31	25.5200	25.5600	25.4200	25.4200	-2.884%	80,876	+2.164%
2025-07-30	26.2600	26.2600	26.1100	26.1750	-0.739%	35,408	-0.783%
2025-07-29	26.3509	26.4499	26.3509	26.3700	-0.678%	26,381	-1.517%
2025-07-28	26.6900	26.6900	26.5500	26.5500	-0.756%	33,582	-2.185%
2025-07-25	26.7700	26.7939	26.6610	26.7522	-0.918%	67,052	-2.924%
2025-07-24	27.1300	27.1300	26.9600	27.0000	-0.332%	43,898	-3.815%
2025-07-23	26.9600	27.1200	26.9500	27.0900	+2.149%	57,639	-4.134%
2025-07-22	26.4900	26.5800	26.4300	26.5200	+0.683%	118,846	-2.074%
2025-07-21	26.2700	26.4100	26.2700	26.3400	+0.881%	41,943	-1.405%
2025-07-18	26.1700	26.2500	26.1100	26.1100	+0.115%	34,163	-0.536%
2025-07-17	25.9500	26.0900	25.9000	26.0800	-1.025%	118,324	-0.422%
2025-07-16	26.2600	26.3700	26.1100	26.3500	-2.263%	204,326	-1.442%
2025-07-15	26.9700	27.0100	26.8500	26.9600	-1.462%	64,474	-3.672%
2025-07-14	27.2300	27.3900	27.1709	27.3600	+0.848%	72,252	-5.080%
2025-07-11	27.1400	27.1800	26.7592	27.1300	-0.221%	128,783	-4.276%
2025-07-10	27.1200	27.2000	26.7800	27.1900	+0.147%	201,052	-4.487%
2025-07-09	27.1400	27.2350	27.0900	27.1500	+1.382%	173,380	-4.346%
2025-07-08	26.8700	26.8700	26.7200	26.7800	+0.225%	54,121	-3.025%
2025-07-07	26.9100	26.9400	26.6800	26.7200	-1.329%	50,856	-2.807%
2025-07-03	27.1400	27.1400	26.9600	27.0800	+0.296%	58,403	-4.099%
2025-07-02	26.9200	27.0600	26.8400	27.0000	-0.516%	27,115	-3.815%
2025-07-01	26.9800	27.1500	26.9650	27.1400	+0.074%	45,881	-4.311%
2025-06-30	27.1100	27.1547	26.9200	27.1200	-0.404%	72,046	-4.240%
2025-06-27	27.2200	27.2500	27.0400	27.2300	+1.415%	116,883	-4.627%
2025-06-26	26.8000	26.9267	26.8000	26.8500	+0.149%	35,782	-3.277%
2025-06-25	26.7300	26.8600	26.6500	26.8100	+0.752%	62,460	-3.133%
2025-06-24	26.3900	26.7500	26.3900	26.6100	+2.504%	67,718	-2.405%
2025-06-23	25.8700	26.0900	25.8500	25.9600	-2.038%	33,786	+0.039%
2025-06-20	26.6700	26.6700	26.4000	26.5000	-0.749%	200,213	-2.000%
2025-06-18	26.6200	26.7600	26.5200	26.7000	-1.038%	77,252	-2.734%
2025-06-17	27.0800	27.1700	26.8900	26.9800	-1.353%	219,144	-3.744%
2025-06-16	27.2500	27.3500	27.1000	27.3500	-1.121%	53,761	-5.046%
2025-06-13	27.8200	27.8311	27.5278	27.6600	-1.496%	182,968	-6.110%
2025-06-12	27.9900	28.1000	27.9900	28.0800	+0.537%	8,741	-7.514%
2025-06-11	27.9700	28.0200	27.8800	27.9300	+0.395%	44,894	-7.018%
2025-06-10	27.9000	27.9000	27.7500	27.8200	-1.067%	58,182	-6.650%
2025-06-09	28.0100	28.2000	27.9161	28.1200	+0.608%	171,747	-7.646%
2025-06-06	27.9100	27.9600	27.8600	27.9500	-0.036%	19,255	-7.084%
2025-06-05	27.9100	28.0400	27.9000	27.9600	+1.085%	99,143	-7.117%
2025-06-04	27.6600	27.8300	27.6600	27.6600	-0.432%	39,885	-6.110%
2025-06-03	27.7700	27.9200	27.7500	27.7800	+0.652%	24,856	-6.515%
2025-06-02	27.5800	27.7600	27.4300	27.6000	+1.322%	28,752	-5.906%
2025-05-30	27.5100	27.5300	27.1900	27.2400	-2.155%	263,834	-4.662%
2025-05-29	27.9650	27.9650	27.7500	27.8400	-0.322%	152,775	-6.717%
2025-05-28	28.0000	28.0000	27.8750	27.9300	+0.540%	30,708	-7.018%
2025-05-27	27.7600	27.8200	27.7000	27.7800	-0.108%	29,651	-6.515%
2025-05-23	27.6500	27.8500	27.6400	27.8100	+1.980%	36,923	-6.616%
2025-05-22	27.3500	27.3500	27.1600	27.2700	-0.692%	38,253	-4.767%
2025-05-21	27.4300	27.6400	27.3604	27.4600	+0.365%	83,237	-5.426%
2025-05-20	27.5000	27.5000	27.2900	27.3600	-1.935%	125,558	-5.080%
2025-05-19	27.7400	27.9900	27.7400	27.9000	+0.758%	80,623	-6.918%
2025-05-16	27.7000	27.7900	27.6500	27.6900	+0.253%	46,402	-6.212%
2025-05-15	27.6300	27.7000	27.5600	27.6200	-1.392%	116,388	-5.974%
2025-05-14	28.1000	28.1000	27.8300	28.0100	-0.178%	120,795	-7.283%
2025-05-13	27.8700	28.1500	27.8700	28.0600	+1.117%	41,031	-7.448%
2025-05-12	27.8600	27.8600	27.5500	27.7500	+0.471%	57,178	-6.414%
2025-05-09	27.5100	27.7500	27.5100	27.6200	+1.694%	19,030	-5.974%
2025-05-08	27.3500	27.4100	27.1600	27.1600	-1.451%	337,091	-4.381%
2025-05-07	27.6600	27.7300	27.4850	27.5600	+0.768%	45,875	-5.769%
2025-05-06	27.0600	27.3800	27.0300	27.3500	+1.184%	88,934	-5.046%
2025-05-05	26.9400	27.0700	26.8000	27.0300	-0.880%	72,355	-3.922%
2025-05-02	27.0700	27.3900	27.0700	27.2700	+1.526%	166,326	-4.767%
2025-05-01	26.9200	26.9550	26.7950	26.8600	-0.112%	41,535	-3.313%
2025-04-30	26.6500	26.9600	26.4900	26.8900	+1.817%	94,860	-3.421%
2025-04-29	26.2700	26.4100	26.0700	26.4100	+0.879%	45,290	-1.666%
2025-04-28	26.1300	26.2000	26.0001	26.1800	-0.305%	28,734	-0.802%
2025-04-25	26.2000	26.2600	26.0850	26.2600	+1.156%	63,586	-1.104%
2025-04-24	25.7400	26.0000	25.6900	25.9600	+1.446%	86,976	+0.039%
2025-04-23	25.7600	25.7600	25.5500	25.5900	+0.157%	13,724	+1.485%
2025-04-22	25.4100	25.6599	25.4100	25.5500	+1.510%	57,207	+1.644%
2025-04-21	25.4300	25.4650	25.1012	25.1700	-0.521%	111,736	+3.178%
2025-04-17	25.3900	25.3900	25.1801	25.3019	+0.206%	17,603	+2.641%
2025-04-16	25.3700	25.4700	25.2000	25.2500	-0.646%	45,239	+2.851%
2025-04-15	25.4100	25.5800	25.3562	25.4141	+0.890%	77,968	+2.187%
2025-04-14	25.1300	25.1900	25.0100	25.1900	+0.921%	53,779	+3.096%
2025-04-11	24.9000	25.0211	24.6260	24.9600	+3.226%	28,577	+4.046%
2025-04-10	24.4600	24.4700	23.9100	24.1800	-3.895%	143,467	+7.403%
2025-04-09	24.0100	25.4100	23.9400	25.1600	+4.269%	52,858	+3.219%
2025-04-08	25.0700	25.0700	23.7400	24.1300	-0.041%	353,407	+7.625%
2025-04-07	23.4000	24.2400	23.3900	24.1400	+1.301%	117,636	+7.581%
2025-04-04	24.7700	24.7700	23.7750	23.8300	-4.832%	148,271	+8.980%
2025-04-03	24.9700	25.2100	24.9600	25.0400	-2.034%	72,826	+3.714%
2025-04-02	25.3100	25.6100	25.3100	25.5600	+1.188%	33,232	+1.604%
2025-04-01	25.2400	25.3999	25.2200	25.2600	-0.158%	42,287	+2.811%
2025-03-31	25.1300	25.3400	25.0700	25.3000	+1.281%	77,806	+2.648%
2025-03-28	25.1300	25.1300	24.9800	24.9800	-0.478%	56,771	+3.963%
2025-03-27	25.0900	25.1774	25.0700	25.1000	+0.312%	32,990	+3.466%
2025-03-26	25.1400	25.1400	25.0000	25.0220	-0.706%	50,068	+3.789%
2025-03-25	25.2600	25.3300	25.2000	25.2000	-0.904%	22,836	+3.056%
2025-03-24	25.4300	25.4650	25.3700	25.4300	-1.396%	47,165	+2.123%
2025-03-21	25.6800	25.8400	25.6800	25.7900	-0.463%	246,422	+0.698%
2025-03-20	25.8300	25.9100	25.7500	25.9100	+0.155%	41,877	+0.232%
2025-03-19	25.8000	26.0600	25.8000	25.8700	+0.779%	188,146	+0.387%
2025-03-18	25.7300	25.7300	25.5900	25.6700	-1.269%	97,199	+1.169%
2025-03-17	25.8100	26.0200	25.8100	26.0000	+0.834%	77,751	-0.115%
2025-03-14	25.6400	25.8450	25.6400	25.7850	+1.596%	104,542	+0.717%
2025-03-13	25.3500	25.4000	25.2800	25.3800	+1.196%	80,648	+2.325%
2025-03-12	25.2000	25.2100	25.0000	25.0800	+0.040%	107,827	+3.549%
2025-03-11	25.0900	25.2600	25.0100	25.0700	-1.570%	172,263	+3.590%
2025-03-10	25.6200	25.6200	25.3700	25.4700	+0.434%	135,626	+1.963%
2025-03-07	25.4700	25.6100	25.3300	25.3600	+0.875%	157,627	+2.405%
2025-03-06	25.0700	25.1850	24.9900	25.1400	+1.740%	150,564	+3.302%
2025-03-05	24.6100	24.7100	24.5358	24.7100	+1.897%	186,379	+5.099%
2025-03-04	24.1400	24.3499	24.1400	24.2500	+0.832%	142,575	+7.093%
2025-03-03	24.1000	24.3400	23.9600	24.0500	+0.208%	95,106	+7.983%
2025-02-28	24.0400	24.0500	23.8600	24.0000	-1.235%	165,394	+8.208%
2025-02-27	24.4100	24.4300	24.2700	24.3000	-0.654%	52,086	+6.872%
2025-02-26	24.4800	24.6000	24.3900	24.4600	+1.200%	133,684	+6.173%
2025-02-25	24.2700	24.3150	24.1400	24.1700	-0.658%	87,006	+7.447%
2025-02-24	24.3500	24.3900	24.2701	24.3300	-0.328%	29,274	+6.741%
2025-02-21	24.4900	24.6500	24.3400	24.4100	+0.205%	141,459	+6.391%
2025-02-20	24.2900	24.3900	24.2702	24.3600	-0.041%	47,479	+6.609%
2025-02-19	24.2900	24.3850	24.2800	24.3700	+0.288%	37,963	+6.565%
2025-02-18	24.3000	24.3000	24.1600	24.3000	+0.041%	263,873	+6.872%