Dark

EPP
iShares MSCI Pacific ex Japan ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

58.03USD+1.089%(+0.62)918,198

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-57.41)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

58.01USD-0.043%(-0.02)2,444

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	57.9800	58.1150	57.9050	58.0100	+1.045%	918,198	0.000%
2026-08-06	57.5800	57.6700	57.3300	57.4100	-0.087%	422,810	+1.045%
2026-08-05	57.5400	57.6000	57.3500	57.4600	-0.278%	515,718	+0.957%
2026-08-04	57.2900	57.6700	57.2450	57.6200	+1.838%	518,118	+0.677%
2026-08-03	56.4300	56.5950	56.3250	56.5800	+0.142%	301,653	+2.527%
2026-07-31	56.5600	56.5800	55.9800	56.5000	-1.258%	194,881	+2.673%
2026-07-30	56.9300	57.2550	56.7800	57.2200	+1.779%	421,458	+1.381%
2026-07-29	56.5100	57.0800	56.1600	56.2200	-0.390%	272,357	+3.184%
2026-07-28	56.0800	56.5600	55.9950	56.4400	+1.238%	432,445	+2.782%
2026-07-27	55.7600	55.8550	55.5000	55.7500	+0.614%	234,516	+4.054%
2026-07-24	55.3600	55.6500	55.2000	55.4100	+0.837%	200,630	+4.692%
2026-07-23	54.9300	55.0900	54.8200	54.9500	-1.187%	177,786	+5.569%
2026-07-22	55.6200	55.7500	55.5850	55.6100	+0.834%	295,759	+4.316%
2026-07-21	55.0300	55.2000	54.7800	55.1500	+0.565%	151,559	+5.186%
2026-07-20	55.0800	55.0900	54.7800	54.8400	-0.436%	201,997	+5.780%
2026-07-17	54.7400	55.1550	54.7200	55.0800	+0.109%	250,134	+5.320%
2026-07-16	55.0800	55.2600	54.9500	55.0200	-0.775%	124,353	+5.434%
2026-07-15	55.2300	55.5650	55.1700	55.4500	+0.965%	179,166	+4.617%
2026-07-14	54.9800	55.2850	54.8900	54.9200	+1.160%	209,100	+5.626%
2026-07-13	54.6200	54.7100	54.2150	54.2900	-0.568%	160,874	+6.852%
2026-07-10	54.5300	54.7050	54.3250	54.6000	+0.999%	185,027	+6.245%
2026-07-09	54.0300	54.1700	53.8750	54.0600	+0.558%	1,113,716	+7.307%
2026-07-08	53.5300	53.8250	53.2700	53.7600	+0.149%	282,124	+7.906%
2026-07-07	54.1100	54.1500	53.5850	53.6800	-0.371%	141,020	+8.066%
2026-07-06	53.7500	53.9600	53.6700	53.8800	+0.918%	277,312	+7.665%
2026-07-02	53.5400	53.8900	53.0950	53.3900	+0.964%	424,550	+8.653%
2026-07-01	52.6500	53.0650	52.6250	52.8800	-0.713%	737,688	+9.701%
2026-06-30	52.9800	53.3200	52.9400	53.2600	0.000%	161,023	+8.919%
2026-06-29	53.2100	53.3350	52.9700	53.2600	+0.320%	304,076	+8.919%
2026-06-26	52.8600	53.3000	52.8600	53.0900	+0.038%	85,596	+9.267%
2026-06-25	53.2300	53.3650	52.8200	53.0700	+0.132%	1,500,590	+9.308%
2026-06-24	53.0100	53.2000	52.8400	53.0000	-0.207%	182,658	+9.453%
2026-06-23	53.0200	53.4100	52.9900	53.1100	-1.338%	174,188	+9.226%
2026-06-22	53.8900	53.9800	53.7500	53.8300	-0.185%	229,861	+7.765%
2026-06-18	54.1500	54.1650	53.8450	53.9300	-0.037%	165,335	+7.565%
2026-06-17	54.6700	54.8700	53.8700	53.9500	-0.900%	243,547	+7.525%
2026-06-16	54.5300	54.6900	54.4300	54.4400	+1.021%	114,191	+6.558%
2026-06-15	54.6300	54.6300	53.8600	53.8900	-1.696%	226,804	+7.645%
2026-06-12	54.7100	55.0150	54.4500	54.8200	+0.661%	294,099	+5.819%
2026-06-11	53.5700	54.5100	53.3400	54.4600	+2.735%	540,835	+6.519%
2026-06-10	53.3700	53.7700	53.0100	53.0100	-0.730%	362,330	+9.432%
2026-06-09	53.7200	53.8850	52.6500	53.4000	+0.527%	597,691	+8.633%
2026-06-08	53.5400	53.6600	53.1100	53.1200	-0.038%	465,886	+9.206%
2026-06-05	54.1100	54.1100	52.9500	53.1400	-3.399%	489,600	+9.164%
2026-06-04	55.0400	55.1350	54.9200	55.0100	-0.524%	219,784	+5.454%
2026-06-03	55.5900	55.6050	55.2600	55.3000	-1.073%	203,662	+4.901%
2026-06-02	55.7100	55.9950	55.6300	55.9000	+1.048%	207,554	+3.775%
2026-06-01	55.0500	55.5450	54.9500	55.3200	-0.216%	398,694	+4.863%
2026-05-29	55.5200	55.7850	55.4300	55.4400	+0.635%	283,236	+4.636%
2026-05-28	54.7600	55.2200	54.7050	55.0900	-0.199%	301,060	+5.300%
2026-05-27	55.0900	55.2050	54.9450	55.2000	+0.127%	600,402	+5.091%
2026-05-26	55.0800	55.2400	54.9000	55.1300	+0.273%	329,295	+5.224%
2026-05-22	55.1200	55.2050	54.8500	54.9800	-0.722%	237,637	+5.511%
2026-05-21	54.8000	55.5200	54.7300	55.3800	+0.127%	428,684	+4.749%
2026-05-20	54.6100	55.3800	54.5350	55.3100	+1.134%	423,270	+4.882%
2026-05-19	54.6600	54.9400	54.4900	54.6900	-0.780%	449,633	+6.071%
2026-05-18	55.2600	55.3150	54.7450	55.1200	+0.236%	488,748	+5.243%
2026-05-15	55.0700	55.1400	54.7600	54.9900	-1.557%	425,423	+5.492%
2026-05-14	55.9100	55.9900	55.6800	55.8600	+0.018%	388,674	+3.849%
2026-05-13	55.5300	55.9600	55.4400	55.8500	+0.036%	304,873	+3.868%
2026-05-12	55.5700	55.8800	55.3400	55.8300	-0.552%	561,313	+3.905%
2026-05-11	56.1000	56.3000	56.0500	56.1400	+0.304%	553,212	+3.331%
2026-05-08	56.0900	56.1650	55.8650	55.9700	+0.179%	624,777	+3.645%
2026-05-07	56.8500	56.8700	55.8700	55.8700	-1.793%	858,535	+3.830%
2026-05-06	56.5500	56.9450	56.5450	56.8900	+2.838%	208,001	+1.969%
2026-05-05	55.1700	55.4000	55.0100	55.3200	+1.152%	387,758	+4.863%
2026-05-04	55.0200	55.1600	54.5200	54.6900	-1.282%	334,833	+6.071%
2026-05-01	55.4900	55.7700	55.3900	55.4000	-0.485%	222,496	+4.711%
2026-04-30	55.1600	55.7200	55.0700	55.6700	+2.807%	280,910	+4.203%
2026-04-29	54.4500	54.4500	53.9000	54.1500	-1.042%	319,241	+7.128%
2026-04-28	54.7200	54.8550	54.5500	54.7200	-0.382%	265,331	+6.012%
2026-04-27	55.1200	55.2000	54.8800	54.9300	-0.200%	178,079	+5.607%
2026-04-24	54.9700	55.1400	54.8700	55.0400	-0.091%	205,667	+5.396%
2026-04-23	55.3100	55.4800	54.6000	55.0900	-0.667%	278,287	+5.300%
2026-04-22	55.5600	55.5600	55.3200	55.4600	+0.144%	197,077	+4.598%
2026-04-21	56.1400	56.2400	55.3400	55.3800	-1.826%	659,669	+4.749%
2026-04-20	56.3700	56.4800	56.1600	56.4100	-0.353%	204,208	+2.836%
2026-04-17	56.7100	57.0700	56.5600	56.6100	+0.855%	505,975	+2.473%
2026-04-16	56.3200	56.4350	55.9450	56.1300	-1.023%	274,277	+3.349%
2026-04-15	56.4400	56.7550	56.3600	56.7100	+0.141%	208,612	+2.292%
2026-04-14	56.4100	56.7600	56.3900	56.6300	+0.035%	307,429	+2.437%
2026-04-13	55.8300	56.6350	55.7300	56.6100	+0.694%	199,676	+2.473%
2026-04-10	56.3900	56.5200	56.0650	56.2200	+0.178%	134,916	+3.184%
2026-04-09	55.6900	56.3100	55.5800	56.1200	+0.537%	254,894	+3.368%
2026-04-08	55.8900	55.9400	55.4300	55.8200	+3.179%	366,282	+3.923%
2026-04-07	53.8700	54.1950	53.5100	54.1000	+0.558%	638,054	+7.227%
2026-04-06	53.7100	53.8900	53.5850	53.8000	+0.448%	453,650	+7.825%
2026-04-02	52.8700	53.8700	52.8100	53.5600	-0.168%	417,816	+8.308%
2026-04-01	53.7300	54.0100	53.4900	53.6500	+0.960%	495,056	+8.127%
2026-03-31	52.3200	53.1900	52.1800	53.1400	+2.468%	664,901	+9.164%
2026-03-30	52.2500	52.3300	51.6800	51.8600	-0.154%	366,242	+11.859%
2026-03-27	51.8800	52.2900	51.7900	51.9400	-0.058%	378,466	+11.687%
2026-03-26	52.4800	52.8200	51.9650	51.9700	-2.017%	589,619	+11.622%
2026-03-25	53.1500	53.3100	52.7900	53.0400	+1.183%	438,414	+9.370%
2026-03-24	52.0300	52.7100	51.9700	52.4200	-1.281%	443,205	+10.664%
2026-03-23	53.1000	53.7400	52.7100	53.1000	+2.037%	856,465	+9.247%
2026-03-20	53.2000	53.2100	51.8500	52.0400	-3.019%	3,810,837	+11.472%
2026-03-19	52.8000	53.8900	52.6809	53.6600	+0.865%	440,966	+8.107%
2026-03-18	53.8300	53.8800	53.1900	53.2000	-2.026%	367,166	+9.041%
2026-03-17	54.6100	54.7000	54.1800	54.3000	+0.148%	208,300	+6.832%
2026-03-16	53.9600	54.3050	53.7900	54.2200	+2.321%	356,462	+6.990%
2026-03-13	53.7400	53.9100	52.9200	52.9900	-1.322%	377,755	+9.473%
2026-03-12	54.3000	54.3500	53.5300	53.7000	-1.846%	524,373	+8.026%
2026-03-11	54.6700	54.9050	54.3950	54.7100	+0.128%	485,974	+6.032%
2026-03-10	54.7300	55.4100	54.4150	54.6400	+0.460%	809,925	+6.168%
2026-03-09	53.3300	54.5300	52.9700	54.3900	+1.172%	1,064,353	+6.656%
2026-03-06	53.5000	54.0000	53.2100	53.7600	-0.830%	689,148	+7.906%
2026-03-05	54.4500	54.7150	53.6300	54.2100	-1.580%	1,243,761	+7.010%
2026-03-04	54.9300	55.1350	54.6450	55.0800	+0.182%	872,466	+5.320%
2026-03-03	54.5000	55.1900	53.6500	54.9800	-2.327%	964,600	+5.511%
2026-03-02	55.7900	56.5150	55.7900	56.2900	-0.898%	585,941	+3.056%
2026-02-27	56.8800	57.0400	56.6800	56.8000	0.000%	353,022	+2.130%
2026-02-26	56.7300	56.8000	56.1900	56.8000	-0.106%	1,314,540	+2.130%
2026-02-25	56.6300	56.8898	56.5000	56.8600	+1.156%	214,971	+2.023%
2026-02-24	55.8800	56.3150	55.8200	56.2100	+0.268%	482,088	+3.202%
2026-02-23	56.3300	56.4150	55.8250	56.0600	-0.744%	230,805	+3.478%
2026-02-20	55.6800	56.4800	55.6450	56.4800	+1.309%	466,006	+2.709%
2026-02-19	55.5100	55.7900	55.3800	55.7500	+0.270%	270,736	+4.054%
2026-02-18	55.5700	55.9350	55.4500	55.6000	+0.180%	246,645	+4.335%
2026-02-17	55.1900	55.6400	54.8300	55.5000	+0.344%	595,088	+4.523%
2026-02-13	55.0500	55.3900	54.7700	55.3100	-0.270%	465,311	+4.882%
2026-02-12	56.1700	56.2300	55.2000	55.4600	-0.681%	484,206	+4.598%
2026-02-11	55.8100	55.9500	55.4050	55.8400	+1.712%	398,281	+3.886%
2026-02-10	54.9700	55.0550	54.8100	54.9000	-0.327%	474,116	+5.665%
2026-02-09	54.7600	55.1850	54.6100	55.0800	+1.343%	329,659	+5.320%
2026-02-06	53.9000	54.3650	53.7400	54.3500	+1.286%	828,179	+6.734%
2026-02-05	53.9400	54.2650	53.6300	53.6600	-1.415%	468,977	+8.107%
2026-02-04	54.8900	54.8900	53.9600	54.4300	+0.647%	1,328,168	+6.577%
2026-02-03	53.9700	54.1700	53.5000	54.0800	+0.633%	752,143	+7.267%
2026-02-02	53.6000	53.8800	53.5500	53.7400	+0.280%	445,687	+7.946%
2026-01-30	54.2000	54.3600	53.3100	53.5900	-2.101%	625,278	+8.248%
2026-01-29	55.1300	55.1600	54.0150	54.7400	+0.607%	425,581	+5.974%
2026-01-28	54.3600	54.4350	54.0700	54.4100	+0.018%	310,791	+6.616%
2026-01-27	53.9000	54.4250	53.9000	54.4000	+2.198%	415,208	+6.636%
2026-01-26	53.2700	53.5550	53.2300	53.2300	+0.567%	225,027	+8.980%
2026-01-23	52.6000	52.9950	52.5500	52.9300	+1.050%	238,324	+9.598%
2026-01-22	52.3100	52.5500	52.2450	52.3800	+1.100%	422,580	+10.748%
2026-01-21	51.6000	51.9100	51.4100	51.8100	+0.758%	359,155	+11.967%
2026-01-20	51.3900	51.6700	51.3300	51.4200	-0.753%	361,573	+12.816%
2026-01-16	51.9500	51.9500	51.6450	51.8100	-0.135%	344,442	+11.967%
2026-01-15	51.8700	52.0050	51.6400	51.8800	+0.504%	478,840	+11.816%
2026-01-14	51.5500	51.6200	51.3150	51.6200	+0.467%	411,514	+12.379%
2026-01-13	51.6600	51.7000	51.2850	51.3800	-0.407%	434,811	+12.904%
2026-01-12	51.2800	51.6350	51.2500	51.5900	+0.841%	457,726	+12.444%
2026-01-09	51.0700	51.2700	50.9500	51.1600	-0.215%	183,836	+13.389%
2026-01-08	51.0500	51.3000	51.0500	51.2700	-0.020%	495,047	+13.146%
2026-01-07	51.4400	51.4700	51.1650	51.2800	-0.582%	414,800	+13.124%
2026-01-06	51.4300	51.6600	51.4300	51.5800	0.000%	408,651	+12.466%
2026-01-05	51.0400	51.5800	51.0350	51.5800	+0.841%	554,048	+12.466%
2026-01-02	51.0900	51.1750	50.7950	51.1500	+1.347%	367,033	+13.412%
2025-12-31	50.7100	50.7100	50.4150	50.4700	-0.806%	298,926	+14.940%
2025-12-30	51.0700	51.1300	50.8800	50.8800	-0.098%	238,673	+14.013%
2025-12-29	50.9500	51.0950	50.8600	50.9300	-1.011%	387,821	+13.901%
2025-12-26	51.3700	51.4700	51.3150	51.4500	+0.390%	1,083,689	+12.750%
2025-12-24	51.1900	51.2500	51.1000	51.2500	+0.078%	109,054	+13.190%
2025-12-23	51.0700	51.2250	51.0000	51.2100	+1.226%	274,711	+13.279%
2025-12-22	50.4000	50.6000	50.3300	50.5900	+0.978%	268,972	+14.667%
2025-12-19	50.0300	50.2850	50.0300	50.1000	+0.401%	580,877	+15.788%
2025-12-18	50.0400	50.1500	49.7950	49.9000	+0.992%	312,017	+16.253%
2025-12-17	49.7200	49.8300	49.3800	49.4100	-0.803%	257,029	+17.405%
2025-12-16	50.1400	50.1400	49.6900	49.8100	-2.486%	331,606	+16.463%
2025-12-15	51.4800	51.4800	51.0150	51.0800	+0.039%	298,575	+13.567%
2025-12-12	51.7000	51.7000	50.9350	51.0600	-0.681%	397,809	+13.611%
2025-12-11	51.2100	51.4700	51.1400	51.4100	+0.312%	172,871	+12.838%
2025-12-10	50.8500	51.4150	50.8500	51.2500	+0.826%	465,515	+13.190%
2025-12-09	50.7900	50.9700	50.7700	50.8300	+0.177%	318,518	+14.126%
2025-12-08	51.0300	51.0300	50.6377	50.7400	-0.490%	251,926	+14.328%
2025-12-05	51.1600	51.2900	50.9450	50.9900	-0.254%	187,943	+13.767%
2025-12-04	50.9200	51.1200	50.8800	51.1200	+0.472%	471,979	+13.478%
2025-12-03	50.7000	50.9260	50.7000	50.8800	+0.514%	162,494	+14.013%
2025-12-02	50.6100	50.6600	50.4200	50.6200	+0.417%	163,518	+14.599%
2025-12-01	50.4900	50.6500	50.3900	50.4100	-0.435%	366,600	+15.076%
2025-11-28	50.3800	50.6500	50.3600	50.6300	+0.377%	268,317	+14.576%
2025-11-26	50.1500	50.5250	50.1500	50.4400	+0.578%	198,384	+15.008%
2025-11-25	49.8600	50.1500	49.6100	50.1500	+0.602%	615,835	+15.673%
2025-11-24	49.5600	49.9400	49.4900	49.8500	+0.697%	177,123	+16.369%
2025-11-21	49.1300	49.6350	48.9800	49.5050	+1.113%	436,209	+17.180%
2025-11-20	50.0300	50.0750	48.9300	48.9600	-1.410%	523,376	+18.484%
2025-11-19	49.7800	49.9651	49.4400	49.6600	-0.541%	307,168	+16.814%
2025-11-18	49.9100	50.1000	49.6200	49.9300	-0.834%	510,528	+16.183%
2025-11-17	50.5800	50.7950	50.1200	50.3500	-1.022%	360,669	+15.214%
2025-11-14	50.6400	51.0500	50.5800	50.8700	-0.118%	372,771	+14.036%
2025-11-13	51.4700	51.5000	50.7900	50.9300	-1.907%	166,770	+13.901%
2025-11-12	51.8000	51.9750	51.7900	51.9200	+0.193%	220,470	+11.730%
2025-11-11	51.9000	51.9100	51.7300	51.8200	-0.193%	99,681	+11.945%
2025-11-10	51.6900	51.9900	51.5700	51.9200	+1.268%	195,237	+11.730%
2025-11-07	50.9800	51.2850	50.7050	51.2700	+0.020%	228,216	+13.146%
2025-11-06	51.6000	51.6500	51.1550	51.2600	-0.253%	226,429	+13.168%
2025-11-05	51.1300	51.5500	51.1300	51.3900	+0.765%	285,931	+12.882%
2025-11-04	50.9200	51.2300	50.8600	51.0000	-1.258%	105,467	+13.745%
2025-11-03	51.6200	51.6500	51.3650	51.6500	+0.663%	138,562	+12.314%
2025-10-31	51.2900	51.4050	51.1200	51.3100	-0.097%	168,356	+13.058%
2025-10-30	51.2900	51.6150	51.2350	51.3600	-0.658%	168,347	+12.948%
2025-10-29	52.1000	52.1950	51.5400	51.7000	-1.392%	194,524	+12.205%
2025-10-28	52.2500	52.5500	52.1600	52.4300	+0.498%	357,285	+10.643%
2025-10-27	52.0000	52.1700	51.9500	52.1700	+1.026%	190,962	+11.194%
2025-10-24	51.6600	51.7400	51.5500	51.6400	+0.078%	85,527	+12.335%
2025-10-23	51.4600	51.7200	51.4400	51.6000	+0.644%	121,819	+12.422%
2025-10-22	51.3500	51.4800	51.0000	51.2700	-0.408%	227,372	+13.146%
2025-10-21	51.6700	51.7100	51.4500	51.4800	-0.809%	153,502	+12.685%
2025-10-20	51.5100	51.9050	51.5100	51.9000	+1.328%	98,172	+11.773%
2025-10-17	50.8900	51.3150	50.8900	51.2200	+0.137%	186,828	+13.257%
2025-10-16	51.5800	51.6400	51.0450	51.1500	0.000%	204,909	+13.412%
2025-10-15	51.3100	51.5000	50.9500	51.1500	+0.196%	119,167	+13.412%
2025-10-14	50.4700	51.2751	50.3900	51.0500	-0.137%	308,837	+13.634%
2025-10-13	51.0300	51.1950	50.9200	51.1200	+1.148%	345,645	+13.478%
2025-10-10	51.8200	51.9500	50.4550	50.5400	-2.130%	420,333	+14.780%
2025-10-09	52.3100	52.3100	51.5409	51.6400	-1.130%	194,407	+12.335%
2025-10-08	52.1700	52.2850	52.0650	52.2300	+0.230%	320,941	+11.066%
2025-10-07	52.3900	52.3900	52.0400	52.1100	-0.515%	208,908	+11.322%
2025-10-06	52.2600	52.4850	52.2300	52.3800	+0.076%	353,526	+10.748%
2025-10-03	52.2100	52.5200	52.1900	52.3400	+0.596%	674,720	+10.833%
2025-10-02	52.1500	52.1800	51.7550	52.0300	+0.250%	194,822	+11.493%
2025-10-01	51.7300	51.9600	51.7100	51.9000	+0.659%	305,279	+11.773%
2025-09-30	51.5300	51.6100	51.4200	51.5600	+0.078%	450,109	+12.510%
2025-09-29	51.4000	51.5450	51.3600	51.5200	+1.000%	154,125	+12.597%
2025-09-26	50.8700	51.0100	50.7600	51.0100	+0.651%	150,341	+13.723%
2025-09-25	50.6200	50.7700	50.4200	50.6800	-0.236%	156,247	+14.463%
2025-09-24	50.9500	51.0250	50.7350	50.8000	-1.129%	184,055	+14.193%
2025-09-23	51.6000	51.6200	51.3000	51.3800	-0.368%	301,936	+12.904%
2025-09-22	51.4400	51.6400	51.3200	51.5700	+0.058%	156,298	+12.488%
2025-09-19	51.6000	51.6500	51.5000	51.5400	-0.097%	730,675	+12.553%
2025-09-18	51.5100	51.7400	51.3800	51.5900	-0.827%	225,242	+12.444%
2025-09-17	52.2700	52.4400	51.7400	52.0200	-0.687%	230,283	+11.515%
2025-09-16	52.4100	52.4700	52.1813	52.3800	-0.569%	144,691	+10.748%
2025-09-15	52.6700	52.7200	52.5000	52.6800	+0.592%	171,337	+10.118%
2025-09-12	52.4000	52.4700	52.2550	52.3700	-0.607%	168,005	+10.770%
2025-09-11	52.1500	52.6900	52.1500	52.6900	+1.210%	227,017	+10.097%
2025-09-10	52.1400	52.2250	52.0000	52.0600	+0.755%	152,602	+11.429%
2025-09-09	51.6200	51.7500	51.5150	51.6700	0.000%	636,855	+12.270%
2025-09-08	51.7100	51.7400	51.5119	51.6700	+0.486%	161,224	+12.270%
2025-09-05	51.6400	51.7700	51.2200	51.4200	+0.214%	167,837	+12.816%
2025-09-04	50.9600	51.3200	50.9200	51.3100	+0.924%	517,752	+13.058%
2025-09-03	50.7100	50.9200	50.7100	50.8400	-0.723%	170,282	+14.103%
2025-09-02	50.8100	51.2100	50.7400	51.2100	-0.660%	204,864	+13.279%
2025-08-29	51.5100	51.6400	51.4400	51.5500	+0.019%	148,343	+12.532%
2025-08-28	51.5800	51.6400	51.4450	51.5400	+0.448%	100,882	+12.553%
2025-08-27	51.0400	51.3550	51.0100	51.3100	-0.253%	111,272	+13.058%
2025-08-26	51.2500	51.5100	51.2500	51.4400	+0.312%	118,622	+12.772%
2025-08-25	51.4800	51.5900	51.2700	51.2800	-1.309%	108,615	+13.124%
2025-08-22	51.1300	51.9900	51.1300	51.9600	+1.663%	620,793	+11.644%
2025-08-21	51.0600	51.1900	50.9800	51.1100	+0.334%	105,066	+13.500%
2025-08-20	50.8699	50.9500	50.6800	50.9400	+0.295%	149,813	+13.879%
2025-08-19	50.9800	51.0750	50.7300	50.7900	-0.431%	94,822	+14.215%
2025-08-18	51.0700	51.1050	50.8700	51.0100	-0.157%	80,503	+13.723%
2025-08-15	51.1600	51.2200	51.0700	51.0900	+0.020%	165,585	+13.545%
2025-08-14	51.0600	51.1300	50.8550	51.0800	-0.796%	784,449	+13.567%
2025-08-13	51.3200	51.4900	51.3150	51.4900	+0.566%	628,252	+12.663%
2025-08-12	50.8200	51.3200	50.7800	51.2000	+1.346%	357,419	+13.301%
2025-08-11	50.5300	50.5650	50.4100	50.5200	+0.198%	89,821	+14.826%
2025-08-08	50.4300	50.5700	50.3900	50.4200	+0.079%	109,046	+15.054%
2025-08-07	50.7000	50.7200	50.2000	50.3800	+0.159%	200,261	+15.145%
2025-08-06	50.3000	50.4200	50.1900	50.3000	+0.459%	134,622	+15.328%
2025-08-05	50.1200	50.1400	49.8900	50.0700	+0.421%	203,613	+15.858%
2025-08-04	49.6700	49.8600	49.6700	49.8600	+1.383%	155,220	+16.346%
2025-08-01	49.2900	49.2900	48.9250	49.1800	-0.324%	179,309	+17.954%
2025-07-31	49.5200	49.6400	49.2800	49.3400	-0.724%	279,046	+17.572%
2025-07-30	50.0100	50.1300	49.5750	49.7000	-1.173%	251,168	+16.720%
2025-07-29	50.2800	50.3600	50.1750	50.2900	+0.500%	240,105	+15.351%
2025-07-28	50.1300	50.1700	49.9200	50.0400	-0.398%	190,590	+15.927%
2025-07-25	50.0800	50.3100	50.0300	50.2400	-0.317%	253,626	+15.466%
2025-07-24	50.6500	50.6900	50.4000	50.4000	-0.533%	659,941	+15.099%
2025-07-23	50.6000	50.7650	50.5012	50.6700	+0.756%	3,734,026	+14.486%
2025-07-22	50.0900	50.4050	49.9200	50.2900	+0.439%	263,356	+15.351%
2025-07-21	50.1300	50.2500	50.0100	50.0700	0.000%	151,262	+15.858%
2025-07-18	50.3300	50.4100	50.0400	50.0700	+0.522%	106,257	+15.858%
2025-07-17	49.3600	49.8400	49.3400	49.8100	+0.525%	158,451	+16.463%
2025-07-16	49.3500	49.6200	49.2100	49.5500	+0.527%	186,175	+17.074%
2025-07-15	49.8300	49.8300	49.2700	49.2900	-0.665%	99,203	+17.691%
2025-07-14	49.5500	49.7300	49.5400	49.6200	+0.121%	213,338	+16.909%
2025-07-11	49.5900	49.6700	49.4850	49.5600	-0.422%	94,308	+17.050%
2025-07-10	49.5200	49.7900	49.3750	49.7700	+0.769%	208,152	+16.556%
2025-07-09	49.3500	49.4450	49.1550	49.3900	+0.427%	1,206,990	+17.453%
2025-07-08	49.2100	49.3300	49.0400	49.1800	+0.634%	397,670	+17.954%
2025-07-07	49.0800	49.2300	48.7708	48.8700	-1.591%	219,409	+18.703%
2025-07-03	49.5400	49.7800	49.5400	49.6600	+0.081%	655,832	+16.814%
2025-07-02	49.3000	49.6500	49.1950	49.6200	+0.567%	94,067	+16.909%
2025-07-01	49.3500	49.4500	49.2100	49.3400	-0.061%	374,389	+17.572%
2025-06-30	49.0900	49.3800	48.9800	49.3700	+0.652%	122,453	+17.501%
2025-06-27	49.1300	49.2300	48.8200	49.0500	-0.809%	895,759	+18.267%
2025-06-26	49.3300	49.5700	49.2650	49.4500	+1.083%	146,142	+17.310%
2025-06-25	48.9700	49.0300	48.8000	48.9200	+0.061%	146,405	+18.581%
2025-06-24	48.7500	49.0400	48.6700	48.8900	+1.201%	105,820	+18.654%
2025-06-23	47.6700	48.3100	47.6200	48.3100	+1.004%	139,924	+20.079%
2025-06-20	48.3000	48.3000	47.8000	47.8300	-1.055%	214,203	+21.284%
2025-06-18	48.4500	48.6600	48.3000	48.3400	+0.062%	165,883	+20.004%
2025-06-17	48.7400	48.8400	48.2600	48.3100	-0.903%	122,186	+20.079%
2025-06-16	48.9000	49.1850	48.7500	48.7500	-1.015%	204,131	+18.995%
2025-06-13	49.2700	49.5700	49.1850	49.2500	-1.045%	166,601	+17.787%
2025-06-12	49.6000	49.8100	49.6000	49.7700	+0.201%	147,024	+16.556%
2025-06-11	49.8700	49.9800	49.6600	49.6700	-0.321%	91,457	+16.791%
2025-06-10	49.9200	50.0350	49.7300	49.8300	+0.504%	136,626	+16.416%
2025-06-09	49.5700	49.7800	49.4900	49.5800	+0.405%	109,520	+17.003%
2025-06-06	49.4000	49.5000	49.2500	49.3800	+0.041%	131,445	+17.477%
2025-06-05	49.5800	49.6000	49.3150	49.3600	+0.122%	314,756	+17.524%
2025-06-04	49.1600	49.4100	49.1500	49.3000	+0.736%	203,909	+17.667%
2025-06-03	48.7600	48.9400	48.6650	48.9400	+0.061%	208,923	+18.533%
2025-06-02	48.5600	48.9550	48.4100	48.9100	+1.347%	228,671	+18.606%
2025-05-30	48.1600	48.3500	47.9400	48.2600	+0.249%	376,935	+20.203%
2025-05-29	48.3300	48.3300	47.9450	48.1400	+0.271%	138,161	+20.503%
2025-05-28	47.9900	48.1300	47.9550	48.0100	-0.929%	132,226	+20.829%
2025-05-27	48.3900	48.5050	48.3250	48.4600	+0.853%	278,887	+19.707%
2025-05-23	47.5700	48.1950	47.5700	48.0500	+0.649%	241,102	+20.728%
2025-05-22	47.6900	47.9150	47.6150	47.7400	+0.063%	881,866	+21.512%
2025-05-21	48.0500	48.2800	47.7000	47.7100	-0.770%	221,364	+21.589%
2025-05-20	47.9600	48.1300	47.9200	48.0800	-0.021%	274,122	+20.653%
2025-05-19	47.6700	48.0900	47.6700	48.0900	+0.460%	257,986	+20.628%
2025-05-16	47.6800	47.8700	47.5900	47.8700	0.000%	209,098	+21.182%
2025-05-15	47.7400	47.8850	47.5700	47.8700	+1.120%	171,278	+21.182%
2025-05-14	47.5400	47.5800	47.2300	47.3400	-0.400%	3,561,511	+22.539%
2025-05-13	47.3300	47.6500	47.2200	47.5300	+0.785%	321,403	+22.049%
2025-05-12	47.1600	47.2200	46.9600	47.1600	+0.920%	495,452	+23.007%
2025-05-09	46.8800	46.9500	46.7000	46.7300	+0.646%	285,318	+24.139%
2025-05-08	46.5800	46.7000	46.3600	46.4300	-0.493%	300,868	+24.941%
2025-05-07	46.6300	46.8800	46.5100	46.6600	-0.427%	945,708	+24.325%
2025-05-06	46.6600	46.9450	46.6600	46.8600	+0.515%	360,054	+23.794%
2025-05-05	46.6200	46.7450	46.5800	46.6200	-0.703%	348,970	+24.432%
2025-05-02	46.8900	46.9900	46.7400	46.9500	+2.601%	232,958	+23.557%
2025-05-01	45.8000	45.9700	45.6600	45.7600	-0.022%	149,143	+26.770%
2025-04-30	45.5100	45.8900	45.2000	45.7700	+0.837%	337,339	+26.742%
2025-04-29	45.3200	45.5200	45.2400	45.3900	-0.088%	77,721	+27.803%
2025-04-28	45.1700	45.4700	45.1200	45.4300	+0.110%	219,267	+27.691%
2025-04-25	45.2200	45.4100	45.0700	45.3800	-0.022%	140,827	+27.832%
2025-04-24	44.9600	45.4400	44.9600	45.3900	+1.908%	312,490	+27.803%
2025-04-23	44.8800	45.2200	44.4950	44.5400	+0.135%	726,748	+30.242%
2025-04-22	44.1200	44.7800	44.1200	44.4800	+2.229%	293,444	+30.418%
2025-04-21	43.8400	43.8400	43.2400	43.5100	-0.344%	218,427	+33.326%
2025-04-17	43.5200	43.9200	43.5200	43.6600	+0.995%	378,687	+32.868%
2025-04-16	43.4000	43.7100	43.1100	43.2300	+0.325%	282,444	+34.189%
2025-04-15	43.1000	43.4200	43.0550	43.0900	+0.303%	324,862	+34.625%
2025-04-14	42.8500	43.1650	42.6100	42.9600	+1.849%	299,655	+35.033%
2025-04-11	41.4400	42.2700	41.1900	42.1800	+1.859%	692,512	+37.530%
2025-04-10	41.5000	41.7050	40.5800	41.4100	-1.616%	1,756,170	+40.087%
2025-04-09	39.3700	42.2100	39.1000	42.0900	+8.340%	1,311,532	+37.824%
2025-04-08	40.7300	40.7300	38.4400	38.8500	-1.195%	1,782,820	+49.318%
2025-04-07	39.3100	40.8700	38.6600	39.3200	-2.165%	2,847,505	+47.533%
2025-04-04	41.2600	41.5000	39.8900	40.1900	-8.200%	1,392,609	+44.339%
2025-04-03	44.2900	44.4000	43.7200	43.7800	-2.342%	432,584	+32.503%
2025-04-02	44.4400	44.9250	44.4400	44.8300	+0.516%	155,144	+29.400%
2025-04-01	44.3600	44.7100	44.1450	44.6000	+1.134%	284,672	+30.067%
2025-03-31	43.7000	44.2050	43.5000	44.1000	-0.339%	174,622	+31.542%
2025-03-28	44.7000	44.7100	44.2000	44.2500	-1.228%	149,204	+31.096%
2025-03-27	44.6300	44.9059	44.6000	44.8000	+0.561%	168,708	+29.487%
2025-03-26	44.8700	44.9650	44.4300	44.5500	-0.313%	187,178	+30.213%
2025-03-25	44.7600	44.8550	44.6400	44.6900	+0.404%	209,624	+29.805%
2025-03-24	44.3800	44.5850	44.3700	44.5100	+0.793%	530,398	+30.330%
2025-03-21	44.0900	44.2350	43.9700	44.1600	-0.541%	192,333	+31.363%
2025-03-20	44.2100	44.5400	44.1700	44.4000	-0.738%	205,117	+30.653%
2025-03-19	44.4300	44.9550	44.3600	44.7300	+0.789%	185,650	+29.689%
2025-03-18	44.6000	44.6000	44.2500	44.3800	-1.356%	295,338	+30.712%
2025-03-17	44.5000	45.0450	44.5000	44.9900	+1.489%	227,508	+28.940%
2025-03-14	43.9100	44.3600	43.8900	44.3300	+1.488%	236,901	+30.859%
2025-03-13	43.7000	43.9200	43.6100	43.6800	-1.087%	240,993	+32.807%
2025-03-12	44.1300	44.2400	43.8100	44.1600	+0.272%	437,537	+31.363%
2025-03-11	44.2200	44.3550	43.7400	44.0400	-0.430%	618,732	+31.721%
2025-03-10	44.6300	44.7300	43.8900	44.2300	-1.973%	283,953	+31.155%
2025-03-07	44.8300	45.2050	44.5850	45.1200	-0.463%	274,999	+28.568%
2025-03-06	45.5600	45.8500	45.3050	45.3300	-0.961%	720,069	+27.973%
2025-03-05	45.1800	45.8700	45.1800	45.7700	+2.371%	584,887	+26.742%
2025-03-04	44.5400	45.1650	44.1210	44.7100	+0.472%	783,778	+29.747%
2025-03-03	45.3000	45.3350	44.3000	44.5000	-0.559%	1,836,611	+30.360%
2025-02-28	44.6400	44.8200	44.3800	44.7500	-0.556%	734,572	+29.631%
2025-02-27	45.5000	45.5000	44.9500	45.0000	-1.099%	289,911	+28.911%
2025-02-26	45.4900	45.8400	45.4100	45.5000	+0.132%	615,973	+27.495%
2025-02-25	45.6200	45.6300	45.1400	45.4400	0.000%	462,181	+27.663%
2025-02-24	45.7900	45.7900	45.4400	45.4400	-0.132%	462,259	+27.663%
2025-02-21	46.0100	46.0100	45.3600	45.5000	-1.173%	283,349	+27.495%
2025-02-20	46.0600	46.1200	45.8300	46.0400	+0.022%	574,968	+25.999%
2025-02-19	45.8500	46.0450	45.8000	46.0300	-0.862%	172,824	+26.027%
2025-02-18	46.4600	46.4850	46.2950	46.4300	-0.022%	186,368	+24.941%