Dark

EWA
iShares MSCI Australia ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

30.40USD+0.796%(+0.24)1,199,114

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.16)0

After-hours

Aug 7, 2026 4:34:30 PM EDT

30.42USD+0.066%(+0.02)34,328

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	30.3900	30.445000	30.3200	30.4100	+0.829%	1,199,114	0.000%
2026-08-06	30.2000	30.319900	30.1250	30.1600	+0.066%	1,280,599	+0.829%
2026-08-05	30.1500	30.240000	30.0600	30.1400	+0.066%	1,492,971	+0.896%
2026-08-04	29.9300	30.140300	29.8850	30.1200	+2.449%	3,396,883	+0.963%
2026-08-03	29.3100	29.410000	29.2450	29.4000	+0.204%	1,681,630	+3.435%
2026-07-31	29.3600	29.400000	29.0203	29.3400	-1.610%	2,100,503	+3.647%
2026-07-30	29.5000	29.820000	29.4607	29.8200	+2.439%	2,095,760	+1.979%
2026-07-29	29.3000	29.590000	29.0750	29.1100	-0.716%	2,052,663	+4.466%
2026-07-28	29.1100	29.420000	29.0600	29.3200	+1.524%	2,681,223	+3.718%
2026-07-27	28.8900	28.960000	28.7350	28.8800	+0.557%	1,034,264	+5.298%
2026-07-24	28.6800	28.855000	28.6050	28.7200	+0.807%	1,178,238	+5.884%
2026-07-23	28.4200	28.555000	28.4000	28.4900	-1.282%	1,311,147	+6.739%
2026-07-22	28.8600	28.950000	28.8350	28.8600	+0.628%	897,296	+5.371%
2026-07-21	28.5300	28.695000	28.4350	28.6800	+0.561%	1,271,757	+6.032%
2026-07-20	28.7000	28.735000	28.4750	28.5200	-0.800%	2,262,371	+6.627%
2026-07-17	28.5200	28.780000	28.4900	28.7500	+0.419%	1,652,702	+5.774%
2026-07-16	28.6300	28.755000	28.5700	28.6300	-0.590%	2,468,418	+6.217%
2026-07-15	28.7000	28.905000	28.6450	28.8000	+0.313%	1,954,083	+5.590%
2026-07-14	28.6300	28.860000	28.6300	28.7100	+1.270%	1,288,490	+5.921%
2026-07-13	28.4900	28.555000	28.3050	28.3500	-0.351%	1,474,205	+7.266%
2026-07-10	28.3600	28.535000	28.2900	28.4500	+0.887%	2,484,076	+6.889%
2026-07-09	28.1700	28.270000	28.1350	28.2000	+0.284%	1,764,781	+7.837%
2026-07-08	27.9500	28.120000	27.7850	28.1200	-0.036%	4,142,129	+8.144%
2026-07-07	28.3900	28.425000	28.0850	28.1300	-0.706%	921,152	+8.105%
2026-07-06	28.2800	28.370000	28.2350	28.3300	+0.854%	1,152,361	+7.342%
2026-07-02	28.1400	28.330100	27.8991	28.0900	+1.408%	3,355,319	+8.259%
2026-07-01	27.6900	27.855000	27.6650	27.7000	-1.634%	3,124,293	+9.783%
2026-06-30	28.0000	28.185000	27.9550	28.1600	+0.178%	2,222,972	+7.990%
2026-06-29	28.1200	28.130000	27.8950	28.1100	+0.501%	1,673,553	+8.182%
2026-06-26	27.9300	28.099900	27.8750	27.9700	+0.143%	2,675,344	+8.724%
2026-06-25	28.0500	28.100000	27.8150	27.9300	+0.072%	4,723,503	+8.879%
2026-06-24	28.0000	28.045000	27.8100	27.9100	-0.393%	3,318,508	+8.957%
2026-06-23	28.0600	28.230000	28.0200	28.0200	-1.511%	1,166,224	+8.530%
2026-06-22	28.5300	28.570000	28.4200	28.4500	-0.385%	1,369,281	+6.889%
2026-06-18	28.6900	28.759000	28.5500	28.5600	-0.314%	2,523,573	+6.478%
2026-06-17	29.0600	29.195000	28.5850	28.6500	-1.139%	2,745,663	+6.143%
2026-06-16	29.0400	29.125000	28.9700	28.9800	+1.329%	1,409,071	+4.934%
2026-06-15	28.9800	29.040000	28.5500	28.6000	-2.122%	3,433,502	+6.329%
2026-06-12	29.1400	29.340000	28.9750	29.2200	+0.898%	2,361,178	+4.073%
2026-06-11	28.3900	28.995000	28.3200	28.9600	+2.768%	2,659,216	+5.007%
2026-06-10	28.4200	28.635000	28.1800	28.1800	-0.248%	3,513,345	+7.913%
2026-06-09	28.4800	28.600000	27.8600	28.2500	+0.641%	4,279,004	+7.646%
2026-06-08	28.2600	28.330000	28.0250	28.0700	+0.036%	2,834,870	+8.336%
2026-06-05	28.5500	28.550000	27.9450	28.0600	-3.375%	9,699,782	+8.375%
2026-06-04	29.0800	29.150000	28.9897	29.0400	-0.343%	1,608,305	+4.718%
2026-06-03	29.2900	29.290100	29.1400	29.1400	-1.120%	1,350,032	+4.358%
2026-06-02	29.3300	29.500000	29.3000	29.4700	+1.167%	1,664,432	+3.190%
2026-06-01	29.0300	29.265000	28.9200	29.1300	-0.410%	1,281,497	+4.394%
2026-05-29	29.3500	29.460000	29.2500	29.2500	+0.967%	1,354,457	+3.966%
2026-05-28	28.8000	29.045000	28.7150	28.9700	+0.138%	1,453,992	+4.971%
2026-05-27	29.0200	29.030000	28.8400	28.9300	-0.069%	1,241,481	+5.116%
2026-05-26	29.0400	29.050000	28.8550	28.9500	+0.591%	1,362,552	+5.043%
2026-05-22	28.9300	28.930000	28.7050	28.7800	-0.724%	1,606,800	+5.664%
2026-05-21	28.7500	29.086271	28.6400	28.9900	+0.311%	1,570,029	+4.898%
2026-05-20	28.4700	28.961600	28.4350	28.9000	+1.297%	3,656,739	+5.225%
2026-05-19	28.5600	28.695000	28.4150	28.5300	-0.972%	2,103,407	+6.590%
2026-05-18	28.8700	28.909900	28.5600	28.8100	+0.313%	3,534,184	+5.554%
2026-05-15	28.8100	28.835000	28.6200	28.7200	-1.913%	2,612,768	+5.884%
2026-05-14	29.3700	29.385000	29.2350	29.2800	+0.549%	2,852,205	+3.859%
2026-05-13	29.0100	29.200000	28.9600	29.1200	-0.682%	1,492,582	+4.430%
2026-05-12	29.2100	29.350000	29.0550	29.3200	-0.912%	2,317,989	+3.718%
2026-05-11	29.6400	29.710000	29.5300	29.5900	+0.169%	2,716,725	+2.771%
2026-05-08	29.6200	29.660000	29.4850	29.5400	+0.204%	1,946,621	+2.945%
2026-05-07	30.0900	30.090000	29.4800	29.4800	-2.125%	1,859,669	+3.155%
2026-05-06	30.0100	30.135000	29.9600	30.1200	+3.186%	2,200,723	+0.963%
2026-05-05	29.1500	29.255000	29.0400	29.1900	+1.073%	1,088,829	+4.180%
2026-05-04	29.1000	29.155000	28.7750	28.8800	-1.332%	2,058,491	+5.298%
2026-05-01	29.3200	29.485000	29.2500	29.2700	-0.746%	1,482,033	+3.895%
2026-04-30	29.2500	29.525000	29.1700	29.4900	+3.040%	1,573,833	+3.120%
2026-04-29	28.7500	28.770000	28.4800	28.6200	-1.548%	1,631,513	+6.254%
2026-04-28	29.1100	29.155000	28.9500	29.0700	-0.411%	2,172,120	+4.610%
2026-04-27	29.2900	29.313900	29.1450	29.1900	+0.069%	1,227,896	+4.180%
2026-04-24	29.2100	29.280000	29.1200	29.1700	-0.342%	1,774,793	+4.251%
2026-04-23	29.4100	29.515000	29.0050	29.2700	-0.544%	2,189,265	+3.895%
2026-04-22	29.4300	29.470000	29.3100	29.4300	-0.170%	2,164,896	+3.330%
2026-04-21	29.9100	29.940000	29.4500	29.4800	-1.897%	2,101,592	+3.155%
2026-04-20	30.0900	30.100000	29.8800	30.0500	-0.530%	1,858,245	+1.198%
2026-04-17	30.3700	30.479900	30.1701	30.2100	+0.936%	3,736,836	+0.662%
2026-04-16	30.0600	30.085000	29.8250	29.9300	-1.091%	4,997,301	+1.604%
2026-04-15	30.2100	30.295000	30.1000	30.2600	+0.265%	1,342,672	+0.496%
2026-04-14	30.1500	30.229900	30.0550	30.1800	+0.100%	1,813,760	+0.762%
2026-04-13	29.7300	30.175000	29.6950	30.1500	+1.039%	2,237,558	+0.862%
2026-04-10	29.9700	30.040000	29.7750	29.8400	+0.235%	1,630,962	+1.910%
2026-04-09	29.5900	29.900000	29.5050	29.7700	+0.847%	2,701,090	+2.150%
2026-04-08	29.6100	29.630000	29.2950	29.5200	+3.434%	2,915,740	+3.015%
2026-04-07	28.4400	28.595000	28.1900	28.5400	+1.134%	6,781,754	+6.552%
2026-04-06	28.1300	28.269700	28.0500	28.2200	+0.427%	4,038,365	+7.760%
2026-04-02	27.7400	28.310000	27.6950	28.1000	+0.036%	6,877,436	+8.221%
2026-04-01	28.1750	28.270100	27.9900	28.0900	+1.189%	2,503,505	+8.259%
2026-03-31	27.4200	27.800000	27.2650	27.7600	+2.284%	7,054,628	+9.546%
2026-03-30	27.3700	27.425000	27.0450	27.1400	-0.257%	3,588,464	+12.049%
2026-03-27	27.1600	27.415000	27.0800	27.2100	+0.147%	3,154,669	+11.760%
2026-03-26	27.4550	27.650000	27.1600	27.1700	-2.266%	3,552,633	+11.925%
2026-03-25	27.8700	27.960000	27.6800	27.8000	+0.871%	3,956,218	+9.388%
2026-03-24	27.3200	27.735000	27.3000	27.5600	-1.887%	5,488,227	+10.341%
2026-03-23	28.0500	28.445000	27.8300	28.0900	+2.894%	9,811,793	+8.259%
2026-03-20	28.0100	28.015000	27.2000	27.3000	-3.397%	5,904,399	+11.392%
2026-03-19	27.7100	28.410000	27.6300	28.2600	+0.929%	10,633,645	+7.608%
2026-03-18	28.3300	28.425000	27.9800	28.0000	-2.439%	7,861,699	+8.607%
2026-03-17	28.8800	28.920000	28.6800	28.7000	+0.070%	4,392,384	+5.958%
2026-03-16	28.5400	28.720000	28.4250	28.6800	+2.502%	3,130,540	+6.032%
2026-03-13	28.4400	28.540000	27.9550	27.9800	-1.548%	4,382,641	+8.685%
2026-03-12	28.8400	28.840000	28.3400	28.4200	-2.000%	6,006,050	+7.002%
2026-03-11	28.9300	29.145000	28.8099	29.0000	+0.173%	4,242,186	+4.862%
2026-03-10	28.9400	29.355000	28.8250	28.9500	+0.312%	6,570,524	+5.043%
2026-03-09	28.1900	28.945000	27.9700	28.8600	+1.871%	10,106,069	+5.371%
2026-03-06	28.1350	28.490200	28.0200	28.3300	-0.979%	7,848,415	+7.342%
2026-03-05	28.8250	28.998200	28.3250	28.6100	-2.521%	11,098,999	+6.292%
2026-03-04	29.1800	29.390000	29.0850	29.3500	+0.894%	8,450,735	+3.612%
2026-03-03	28.8400	29.245000	28.4150	29.0900	-2.807%	10,237,184	+4.538%
2026-03-02	29.6500	30.055000	29.6150	29.9300	-0.532%	7,854,983	+1.604%
2026-02-27	30.1100	30.240300	30.0050	30.0900	-0.166%	6,243,888	+1.063%
2026-02-26	30.1300	30.170000	29.8200	30.1400	-0.066%	5,971,382	+0.896%
2026-02-25	30.0300	30.208500	29.9550	30.1600	+1.961%	4,294,927	+0.829%
2026-02-24	29.3400	29.635000	29.3150	29.5800	+0.441%	4,376,749	+2.806%
2026-02-23	29.5200	29.625000	29.3050	29.4500	-0.842%	4,101,024	+3.260%
2026-02-20	29.3300	29.730000	29.3300	29.7000	+1.124%	4,431,287	+2.391%
2026-02-19	29.2400	29.411300	29.1300	29.3700	+0.205%	4,360,403	+3.541%
2026-02-18	29.3500	29.525000	29.2094	29.3100	-0.034%	6,894,184	+3.753%
2026-02-17	29.0600	29.383800	28.8887	29.3200	+0.549%	7,325,993	+3.718%
2026-02-13	29.0700	29.230000	28.8300	29.1600	+0.206%	7,172,764	+4.287%
2026-02-12	29.5700	29.580000	29.0250	29.1000	-0.683%	9,189,986	+4.502%
2026-02-11	29.3500	29.390000	29.0491	29.3000	+2.304%	5,288,133	+3.788%
2026-02-10	28.7400	28.765000	28.6050	28.6400	-0.659%	7,568,891	+6.180%
2026-02-09	28.5500	28.880000	28.5100	28.8300	+2.125%	4,272,164	+5.480%
2026-02-06	27.9300	28.250000	27.9000	28.2300	+1.401%	6,123,442	+7.722%
2026-02-05	28.0100	28.185000	27.8350	27.8400	-1.799%	5,369,447	+9.231%
2026-02-04	28.6300	28.645000	28.1706	28.3500	+0.818%	7,283,373	+7.266%
2026-02-03	28.0400	28.215000	27.8420	28.1200	+0.608%	9,566,313	+8.144%
2026-02-02	27.8100	27.985000	27.7699	27.9500	+0.721%	6,340,393	+8.801%
2026-01-30	28.1100	28.210000	27.5850	27.7500	-2.357%	11,657,221	+9.586%
2026-01-29	28.6100	28.645000	27.9550	28.4200	+0.887%	12,570,927	+7.002%
2026-01-28	28.1100	28.219900	27.9750	28.1700	-0.248%	6,471,139	+7.952%
2026-01-27	27.9300	28.275000	27.8900	28.2400	+2.245%	5,176,615	+7.684%
2026-01-26	27.7000	27.830000	27.6150	27.6200	+0.877%	6,013,929	+10.101%
2026-01-23	27.1700	27.410000	27.1350	27.3800	+1.145%	4,768,631	+11.066%
2026-01-22	27.0700	27.160000	26.9550	27.0700	+1.386%	4,528,944	+12.338%
2026-01-21	26.5500	26.755000	26.4850	26.7000	+0.907%	5,332,405	+13.895%
2026-01-20	26.5000	26.605800	26.4250	26.4600	-1.047%	7,796,958	+14.928%
2026-01-16	26.7600	26.790000	26.6250	26.7400	+0.338%	3,567,260	+13.725%
2026-01-15	26.6500	26.766300	26.5850	26.6500	+0.414%	3,899,454	+14.109%
2026-01-14	26.4900	26.550000	26.3950	26.5400	+0.492%	5,668,024	+14.582%
2026-01-13	26.5800	26.580000	26.3845	26.4100	-0.151%	4,070,106	+15.146%
2026-01-12	26.3200	26.505000	26.3100	26.4500	+0.724%	3,364,378	+14.972%
2026-01-09	26.2000	26.275000	26.0958	26.2600	-0.417%	3,432,645	+15.804%
2026-01-08	26.2300	26.370000	26.2300	26.3700	+0.381%	4,550,186	+15.320%
2026-01-07	26.4200	26.420000	26.2350	26.2700	-0.831%	4,223,284	+15.759%
2026-01-06	26.3800	26.520000	26.3400	26.4900	-0.451%	2,932,914	+14.798%
2026-01-05	26.3700	26.620000	26.3700	26.6100	+0.529%	5,432,337	+14.280%
2026-01-02	26.4900	26.490000	26.2540	26.4700	+1.069%	4,207,856	+14.885%
2025-12-31	26.3400	26.360000	26.1900	26.1900	-0.833%	4,005,662	+16.113%
2025-12-30	26.5000	26.525700	26.4100	26.4100	-0.264%	3,270,295	+15.146%
2025-12-29	26.4600	26.555000	26.4200	26.4800	-0.750%	6,724,238	+14.841%
2025-12-26	26.7100	26.715000	26.6301	26.6800	+0.301%	2,219,394	+13.981%
2025-12-24	26.5700	26.620000	26.5500	26.6000	-0.038%	2,375,164	+14.323%
2025-12-23	26.5400	26.640000	26.5000	26.6100	+1.759%	5,604,164	+14.280%
2025-12-22	26.0700	26.185000	26.0400	26.1500	+1.043%	4,202,560	+16.291%
2025-12-19	25.8700	26.039900	25.8450	25.8800	+0.271%	3,186,513	+17.504%
2025-12-18	25.8900	25.990000	25.7788	25.8100	+0.899%	6,073,099	+17.823%
2025-12-17	25.7700	25.815000	25.5800	25.5800	-0.930%	6,151,021	+18.882%
2025-12-16	25.9400	25.970000	25.7300	25.8200	-2.271%	4,849,387	+17.777%
2025-12-15	26.5600	26.560000	26.3450	26.4200	-0.377%	6,151,284	+15.102%
2025-12-12	26.7500	26.785000	26.3850	26.5200	-0.450%	4,881,286	+14.668%
2025-12-11	26.6200	26.719900	26.5599	26.6400	-0.038%	3,517,205	+14.152%
2025-12-10	26.3600	26.715000	26.3500	26.6500	+1.139%	5,814,073	+14.109%
2025-12-09	26.3200	26.467400	26.2900	26.3500	+0.419%	3,765,137	+15.408%
2025-12-08	26.4100	26.410000	26.1950	26.2400	-0.380%	3,181,821	+15.892%
2025-12-05	26.4000	26.470000	26.2701	26.3400	+0.190%	4,334,449	+15.452%
2025-12-04	26.2800	26.350000	26.2150	26.2900	+0.612%	3,025,380	+15.671%
2025-12-03	26.0100	26.145000	26.0050	26.1300	+0.771%	2,680,650	+16.380%
2025-12-02	25.9300	25.940000	25.8100	25.9300	+0.777%	4,067,646	+17.277%
2025-12-01	25.8100	25.920000	25.7300	25.7300	-0.464%	4,322,998	+18.189%
2025-11-28	25.7600	25.896900	25.7500	25.8500	+0.116%	1,440,305	+17.640%
2025-11-26	25.6500	25.875000	25.6500	25.8200	+0.781%	3,471,784	+17.777%
2025-11-25	25.3600	25.650000	25.2750	25.6200	+0.708%	7,016,554	+18.696%
2025-11-24	25.2800	25.495000	25.2350	25.4400	+0.434%	5,463,321	+19.536%
2025-11-21	25.1300	25.401800	25.0600	25.3300	+1.523%	7,083,595	+20.055%
2025-11-20	25.4800	25.555000	24.9400	24.9500	-1.383%	6,612,276	+21.884%
2025-11-19	25.3500	25.450000	25.1650	25.3000	-0.394%	4,300,804	+20.198%
2025-11-18	25.4000	25.510000	25.2350	25.4000	-0.936%	8,385,265	+19.724%
2025-11-17	25.8500	25.920100	25.5250	25.6400	-1.195%	3,847,673	+18.604%
2025-11-14	25.8500	26.060000	25.8050	25.9500	+0.039%	5,528,881	+17.187%
2025-11-13	26.2600	26.305000	25.9101	25.9400	-2.408%	3,758,437	+17.232%
2025-11-12	26.5200	26.640000	26.5150	26.5800	-0.188%	3,721,269	+14.409%
2025-11-11	26.6000	26.685000	26.5450	26.6300	-0.671%	3,332,381	+14.195%
2025-11-10	26.7100	26.850000	26.6150	26.8100	+1.399%	3,543,913	+13.428%
2025-11-07	26.2500	26.440000	26.1297	26.4400	-0.076%	4,141,911	+15.015%
2025-11-06	26.6600	26.669900	26.3801	26.4600	-0.787%	5,067,386	+14.928%
2025-11-05	26.5600	26.755000	26.5400	26.6700	+0.984%	2,239,875	+14.023%
2025-11-04	26.3900	26.570000	26.3550	26.4100	-1.602%	4,889,367	+15.146%
2025-11-03	26.8500	26.865000	26.6700	26.8400	+0.261%	2,369,572	+13.301%
2025-10-31	26.7800	26.820000	26.6600	26.7700	-0.446%	2,404,203	+13.597%
2025-10-30	26.8000	27.030000	26.7900	26.8900	-0.407%	3,271,546	+13.090%
2025-10-29	27.2300	27.259900	26.8599	27.0000	-1.890%	4,423,959	+12.630%
2025-10-28	27.3900	27.565000	27.3500	27.5200	+0.548%	2,979,216	+10.501%
2025-10-27	27.3400	27.375000	27.2500	27.3700	+0.699%	4,273,247	+11.107%
2025-10-24	27.1400	27.200000	27.0850	27.1800	-0.037%	2,820,119	+11.884%
2025-10-23	27.1600	27.255000	27.1345	27.1900	+0.443%	2,576,182	+11.843%
2025-10-22	27.1100	27.170000	26.9050	27.0700	-0.148%	4,447,796	+12.338%
2025-10-21	27.1800	27.210000	27.0300	27.1100	-0.550%	5,339,876	+12.173%
2025-10-20	27.1100	27.286900	27.1000	27.2600	+1.263%	2,256,467	+11.555%
2025-10-17	26.8100	26.976500	26.7500	26.9200	-0.185%	6,695,111	+12.964%
2025-10-16	27.2500	27.285000	26.9100	26.9700	+0.298%	4,854,012	+12.755%
2025-10-15	26.8400	26.975000	26.6800	26.8900	+0.712%	6,297,041	+13.090%
2025-10-14	26.3500	26.826500	26.3250	26.7000	+0.150%	5,820,018	+13.895%
2025-10-13	26.5900	26.725000	26.5300	26.6600	+0.832%	3,488,616	+14.066%
2025-10-10	27.0400	27.075000	26.4100	26.4400	-1.783%	5,372,834	+15.015%
2025-10-09	27.1800	27.200000	26.8200	26.9200	-1.138%	3,935,859	+12.964%
2025-10-08	27.2200	27.290100	27.1600	27.2300	+0.332%	2,102,849	+11.678%
2025-10-07	27.2900	27.315000	27.1100	27.1400	-0.804%	3,164,403	+12.049%
2025-10-06	27.3800	27.439900	27.3300	27.3600	-0.255%	3,227,749	+11.148%
2025-10-03	27.3700	27.536800	27.3400	27.4300	+0.920%	3,757,967	+10.864%
2025-10-02	27.2700	27.270000	26.9950	27.1800	+0.110%	2,905,918	+11.884%
2025-10-01	27.0900	27.210000	27.0400	27.1500	+0.556%	5,580,427	+12.007%
2025-09-30	26.9300	27.010000	26.9043	27.0000	+0.074%	4,173,949	+12.630%
2025-09-29	26.8600	27.000000	26.8600	26.9800	+1.162%	4,988,397	+12.713%
2025-09-26	26.5800	26.670000	26.5500	26.6700	+0.756%	5,534,012	+14.023%
2025-09-25	26.4300	26.535000	26.3150	26.4700	0.000%	4,465,414	+14.885%
2025-09-24	26.5900	26.650000	26.4600	26.4700	-1.489%	4,965,291	+14.885%
2025-09-23	26.9900	27.005000	26.8100	26.8700	-0.186%	3,467,542	+13.175%
2025-09-22	26.7900	26.935000	26.7150	26.9200	+0.112%	1,898,793	+12.964%
2025-09-19	26.8700	26.930000	26.8250	26.8900	0.000%	2,387,401	+13.090%
2025-09-18	26.8200	26.953500	26.7150	26.8900	-0.921%	3,564,924	+13.090%
2025-09-17	27.2400	27.385000	26.9200	27.1400	-0.877%	5,394,665	+12.049%
2025-09-16	27.3900	27.420000	27.2450	27.3800	-0.689%	3,441,853	+11.066%
2025-09-15	27.4200	27.570000	27.3701	27.5700	+1.211%	2,597,189	+10.301%
2025-09-12	27.2700	27.310000	27.1550	27.2400	-0.620%	2,730,518	+11.637%
2025-09-11	27.0800	27.410000	27.0800	27.4100	+1.107%	7,424,255	+10.945%
2025-09-10	27.1400	27.190000	27.0480	27.1100	+0.818%	1,792,815	+12.173%
2025-09-09	26.9700	27.020000	26.8700	26.8900	-0.407%	2,533,016	+13.090%
2025-09-08	27.0600	27.070000	26.9150	27.0000	+0.260%	2,843,081	+12.630%
2025-09-05	27.0800	27.135000	26.8099	26.9300	+0.112%	2,223,311	+12.922%
2025-09-04	26.7700	26.900000	26.7000	26.9000	+1.128%	2,584,856	+13.048%
2025-09-03	26.5600	26.660000	26.5301	26.6000	-0.635%	2,620,926	+14.323%
2025-09-02	26.5900	26.800000	26.5299	26.7700	-1.145%	2,955,171	+13.597%
2025-08-29	27.0600	27.155000	27.0319	27.0800	-0.037%	1,835,384	+12.297%
2025-08-28	27.1500	27.150000	27.0650	27.0900	+0.333%	2,433,286	+12.255%
2025-08-27	26.7800	27.020000	26.7550	27.0000	+0.111%	2,374,747	+12.630%
2025-08-26	26.8300	26.980000	26.8150	26.9700	+0.522%	2,739,068	+12.755%
2025-08-25	26.9600	26.980000	26.8101	26.8300	-1.577%	1,914,351	+13.343%
2025-08-22	26.8100	27.285000	26.8100	27.2600	+1.489%	4,815,177	+11.555%
2025-08-21	26.8400	26.890000	26.7350	26.8600	+0.599%	4,394,141	+13.217%
2025-08-20	26.6800	26.705000	26.5500	26.7000	+0.338%	2,564,254	+13.895%
2025-08-19	26.7500	26.785800	26.6100	26.6100	-0.857%	5,489,933	+14.280%
2025-08-18	26.9000	26.920000	26.7400	26.8400	+0.037%	2,483,687	+13.301%
2025-08-15	26.9000	26.920000	26.8150	26.8300	+0.337%	1,461,614	+13.343%
2025-08-14	26.7200	26.770000	26.6000	26.7400	-0.632%	2,387,349	+13.725%
2025-08-13	26.8200	26.910000	26.8150	26.9100	-0.185%	1,880,543	+13.006%
2025-08-12	26.7200	26.990000	26.7200	26.9600	+1.163%	3,940,988	+12.797%
2025-08-11	26.6500	26.715100	26.5850	26.6500	+0.075%	1,806,359	+14.109%
2025-08-08	26.6200	26.700000	26.5850	26.6300	+0.113%	2,033,693	+14.195%
2025-08-07	26.7900	26.805000	26.4700	26.6000	-0.225%	2,014,918	+14.323%
2025-08-06	26.6100	26.690000	26.5700	26.6600	+0.947%	2,806,942	+14.066%
2025-08-05	26.4100	26.475600	26.3300	26.4100	+0.495%	2,546,937	+15.146%
2025-08-04	26.2100	26.285200	26.1900	26.2800	+1.428%	3,115,722	+15.715%
2025-08-01	26.0200	26.020000	25.8000	25.9100	-0.423%	3,442,297	+17.368%
2025-07-31	26.0900	26.199900	25.9450	26.0200	-0.497%	6,751,311	+16.872%
2025-07-30	26.2900	26.380000	26.0302	26.1500	-0.834%	2,908,180	+16.291%
2025-07-29	26.3900	26.420000	26.3072	26.3700	+0.572%	1,749,740	+15.320%
2025-07-28	26.3000	26.305000	26.1348	26.2200	-0.982%	3,604,766	+15.980%
2025-07-25	26.3700	26.480000	26.3250	26.4800	-0.376%	2,489,941	+14.841%
2025-07-24	26.6600	26.770000	26.5700	26.5800	-0.895%	5,345,616	+14.409%
2025-07-23	26.7100	26.830000	26.6750	26.8200	+1.017%	4,241,745	+13.386%
2025-07-22	26.4000	26.550000	26.3300	26.5500	+0.683%	1,551,145	+14.539%
2025-07-21	26.4000	26.535000	26.3550	26.3700	-0.302%	1,818,294	+15.320%
2025-07-18	26.6200	26.630000	26.4050	26.4500	+0.647%	1,686,045	+14.972%
2025-07-17	26.0000	26.290000	26.0000	26.2800	+0.344%	1,674,067	+15.715%
2025-07-16	26.1000	26.225000	25.9800	26.1900	+0.460%	2,567,130	+16.113%
2025-07-15	26.4500	26.460000	26.0350	26.0700	-1.213%	2,365,662	+16.647%
2025-07-14	26.3100	26.405000	26.2900	26.3900	+0.114%	1,742,022	+15.233%
2025-07-11	26.3800	26.406500	26.2748	26.3600	-0.828%	1,739,555	+15.364%
2025-07-10	26.3700	26.580000	26.2950	26.5800	+1.296%	1,418,983	+14.409%
2025-07-09	26.2100	26.270000	26.1100	26.2400	+0.383%	1,286,983	+15.892%
2025-07-08	26.1700	26.255000	26.0799	26.1400	+0.616%	1,734,133	+16.335%
2025-07-07	26.1200	26.200000	25.9150	25.9800	-1.888%	2,263,460	+17.052%
2025-07-03	26.4200	26.530000	26.4080	26.4800	-0.226%	2,072,279	+14.841%
2025-07-02	26.2500	26.540000	26.2050	26.5400	+0.721%	1,675,312	+14.582%
2025-07-01	26.2600	26.390000	26.2400	26.3500	+0.114%	1,655,867	+15.408%
2025-06-30	26.1500	26.350000	26.1050	26.3200	+0.882%	1,564,151	+15.540%
2025-06-27	26.1000	26.200000	25.9500	26.0900	-1.286%	2,326,166	+16.558%
2025-06-26	26.2800	26.470000	26.2600	26.4300	+1.537%	1,656,367	+15.059%
2025-06-25	26.0200	26.055000	25.9199	26.0300	-0.077%	1,322,485	+16.827%
2025-06-24	25.9800	26.120000	25.9100	26.0500	+1.008%	1,127,022	+16.737%
2025-06-23	25.3800	25.800000	25.3600	25.7900	+0.939%	1,566,582	+17.914%
2025-06-20	25.8900	25.890000	25.5500	25.5500	-1.199%	2,258,319	+19.022%
2025-06-18	25.8900	26.060000	25.8050	25.8600	+0.349%	2,089,550	+17.595%
2025-06-17	26.0400	26.090000	25.7000	25.7700	-1.227%	1,526,635	+18.005%
2025-06-16	26.1900	26.345000	26.0800	26.0900	-0.874%	2,471,624	+16.558%
2025-06-13	26.3100	26.475000	26.2450	26.3200	-1.201%	3,655,677	+15.540%
2025-06-12	26.5200	26.650000	26.5100	26.6400	+0.150%	1,990,501	+14.152%
2025-06-11	26.6800	26.770000	26.5650	26.6000	-0.412%	2,633,770	+14.323%
2025-06-10	26.6900	26.800000	26.6450	26.7100	+1.021%	1,504,946	+13.852%
2025-06-09	26.4200	26.580000	26.3900	26.4400	+0.265%	1,411,496	+15.015%
2025-06-06	26.3100	26.400100	26.2600	26.3700	+0.038%	962,364	+15.320%
2025-06-05	26.5100	26.510000	26.2950	26.3600	+0.114%	1,028,020	+15.364%
2025-06-04	26.2800	26.420000	26.2550	26.3300	+0.997%	822,096	+15.496%
2025-06-03	25.9700	26.100000	25.9300	26.0700	-0.306%	1,014,677	+16.647%
2025-06-02	25.9400	26.160000	25.8450	26.1500	+1.317%	2,117,471	+16.291%
2025-05-30	25.6600	25.840000	25.5650	25.8100	+0.663%	2,433,188	+17.823%
2025-05-29	25.6800	25.695000	25.4900	25.6400	+0.313%	1,830,133	+18.604%
2025-05-28	25.5900	25.645000	25.5250	25.5600	-1.198%	979,133	+18.975%
2025-05-27	25.7900	25.930000	25.7600	25.8700	+0.858%	734,350	+17.549%
2025-05-23	25.3300	25.711000	25.3300	25.6500	+0.945%	1,181,212	+18.558%
2025-05-22	25.3600	25.515000	25.3300	25.4100	0.000%	1,377,599	+19.677%
2025-05-21	25.6300	25.755000	25.3800	25.4100	-0.858%	1,687,480	+19.677%
2025-05-20	25.4900	25.630000	25.4850	25.6300	0.000%	1,223,465	+18.650%
2025-05-19	25.3800	25.660000	25.3800	25.6300	+0.628%	975,429	+18.650%
2025-05-16	25.3900	25.470000	25.2800	25.4700	-0.313%	1,820,639	+19.395%
2025-05-15	25.4100	25.630000	25.3250	25.5500	+1.550%	857,454	+19.022%
2025-05-14	25.3400	25.375000	25.0950	25.1600	-1.023%	1,686,951	+20.866%
2025-05-13	25.2700	25.485000	25.2500	25.4200	+0.953%	1,784,227	+19.630%
2025-05-12	25.1700	25.180000	25.0217	25.1800	+0.680%	1,549,754	+20.770%
2025-05-09	25.0500	25.080000	24.9550	25.0100	+0.725%	821,026	+21.591%
2025-05-08	24.9400	24.965000	24.7750	24.8300	-0.241%	1,172,700	+22.473%
2025-05-07	24.9800	25.030000	24.7850	24.8900	-0.639%	1,255,564	+22.178%
2025-05-06	24.9600	25.110000	24.9300	25.0500	+0.240%	1,310,438	+21.397%
2025-05-05	25.1000	25.105000	24.9900	24.9900	-1.264%	1,134,165	+21.689%
2025-05-02	25.2900	25.385000	25.2000	25.3100	+2.677%	1,185,067	+20.150%
2025-05-01	24.6900	24.750000	24.5600	24.6500	-0.081%	1,107,799	+23.367%
2025-04-30	24.4800	24.730000	24.2950	24.6700	+0.489%	1,885,320	+23.267%
2025-04-29	24.5100	24.590000	24.4200	24.5500	+0.122%	463,234	+23.870%
2025-04-28	24.3200	24.530000	24.3200	24.5200	+0.041%	1,362,640	+24.021%
2025-04-25	24.3500	24.530000	24.3200	24.5100	0.000%	2,327,504	+24.072%
2025-04-24	24.2900	24.540000	24.2600	24.5100	+2.125%	1,018,353	+24.072%
2025-04-23	24.2300	24.370000	23.9100	24.0000	+0.167%	1,680,878	+26.708%
2025-04-22	23.8500	24.180000	23.8302	23.9600	+2.044%	1,492,237	+26.920%
2025-04-21	23.6700	23.670000	23.2600	23.4800	-0.551%	1,833,545	+29.514%
2025-04-17	23.4900	23.745000	23.4550	23.6100	+0.811%	2,614,067	+28.801%
2025-04-16	23.5400	23.700000	23.3200	23.4200	+0.257%	1,106,098	+29.846%
2025-04-15	23.3600	23.540000	23.3050	23.3600	+0.301%	1,226,490	+30.180%
2025-04-14	23.1700	23.400000	23.0700	23.2900	+2.284%	3,016,538	+30.571%
2025-04-11	22.3400	22.860000	22.2200	22.7700	+1.879%	2,266,255	+33.553%
2025-04-10	22.3400	22.500000	21.8100	22.3500	-2.017%	2,943,723	+36.063%
2025-04-09	21.2400	22.910000	21.0450	22.8100	+9.558%	5,566,675	+33.319%
2025-04-08	21.9500	21.960000	20.6050	20.8200	-0.144%	4,164,202	+46.061%
2025-04-07	20.8400	21.760000	20.5050	20.8500	-1.418%	9,757,876	+45.851%
2025-04-04	21.8900	21.970000	20.8950	21.1500	-9.032%	6,571,894	+43.783%
2025-04-03	23.6100	23.700000	23.2300	23.2500	-2.679%	3,907,412	+30.796%
2025-04-02	23.6200	23.900000	23.6100	23.8900	+0.759%	1,589,007	+27.292%
2025-04-01	23.5600	23.765100	23.4200	23.7100	+1.152%	2,129,193	+28.258%
2025-03-31	23.1700	23.475000	23.0400	23.4400	-0.128%	1,763,681	+29.735%
2025-03-28	23.8000	23.800000	23.4600	23.4700	-1.179%	1,790,858	+29.570%
2025-03-27	23.7000	23.819900	23.6250	23.7500	+0.169%	1,189,144	+28.042%
2025-03-26	23.9200	23.961400	23.6150	23.7100	-0.420%	2,148,090	+28.258%
2025-03-25	23.8400	23.880000	23.7450	23.8100	+0.464%	1,280,948	+27.719%
2025-03-24	23.6400	23.710000	23.5700	23.7000	+1.152%	1,379,493	+28.312%
2025-03-21	23.3800	23.438000	23.2650	23.4300	-0.425%	1,791,066	+29.791%
2025-03-20	23.3700	23.625500	23.3500	23.5300	-0.507%	2,190,361	+29.239%
2025-03-19	23.4200	23.777400	23.3700	23.6500	+0.939%	2,474,695	+28.584%
2025-03-18	23.5600	23.580000	23.3600	23.4300	-1.843%	2,217,660	+29.791%
2025-03-17	23.5900	23.890000	23.5900	23.8700	+1.574%	1,378,771	+27.398%
2025-03-14	23.2300	23.500000	23.1800	23.5000	+2.085%	1,573,689	+29.404%
2025-03-13	23.0400	23.165000	22.9650	23.0200	-1.244%	1,537,015	+32.103%
2025-03-12	23.3000	23.370000	23.0950	23.3100	-0.043%	2,104,109	+30.459%
2025-03-11	23.3900	23.465000	23.0950	23.3200	-0.427%	2,190,574	+30.403%
2025-03-10	23.6300	23.680000	23.2000	23.4200	-1.967%	2,131,027	+29.846%
2025-03-07	23.6300	23.960000	23.5700	23.8900	-0.541%	6,270,572	+27.292%
2025-03-06	24.1200	24.320000	24.0050	24.0200	-1.598%	2,251,764	+26.603%
2025-03-05	24.1100	24.475000	24.1000	24.4100	+2.048%	2,458,229	+24.580%
2025-03-04	23.8400	24.210000	23.5850	23.9200	-0.125%	2,983,739	+27.132%
2025-03-03	24.3100	24.364600	23.7700	23.9500	-0.167%	3,673,396	+26.973%
2025-02-28	23.8900	24.020000	23.7300	23.9900	-0.332%	2,515,763	+26.761%
2025-02-27	24.3800	24.380000	24.0600	24.0700	-1.514%	3,036,945	+26.340%
2025-02-26	24.4500	24.690000	24.4056	24.4400	-0.407%	2,909,187	+24.427%
2025-02-25	24.6400	24.655000	24.3550	24.5400	-0.365%	1,846,145	+23.920%
2025-02-24	24.7600	24.786700	24.5500	24.6300	+0.326%	1,708,989	+23.467%
2025-02-21	24.9000	24.900000	24.4900	24.5500	-2.152%	2,563,937	+23.870%
2025-02-20	25.0300	25.105000	24.9300	25.0900	+0.200%	1,122,708	+21.204%
2025-02-19	24.9600	25.070000	24.8950	25.0400	-1.495%	1,656,999	+21.446%
2025-02-18	25.3800	25.450000	25.3200	25.4200	-0.196%	2,789,386	+19.630%