Dark

EWD
iShares MSCI Sweden ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:58:20 PM EDT

53.60USD+0.544%(+0.29)58,141

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-53.31)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

53.61USD+0.019%(+0.01)2,554

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	53.6900	53.7200	53.4900	53.6100	+0.563%	58,141	0.000%
2026-08-06	53.7600	53.7600	53.2950	53.3100	-0.430%	72,064	+0.563%
2026-08-05	53.5500	53.8000	53.5400	53.5400	-0.019%	86,769	+0.131%
2026-08-04	52.9600	53.6750	52.9600	53.5500	+1.806%	149,361	+0.112%
2026-08-03	52.8100	52.8100	52.4700	52.6000	+0.478%	88,122	+1.920%
2026-07-31	52.3200	52.5100	51.8700	52.3500	-0.267%	54,080	+2.407%
2026-07-30	52.0000	52.5100	51.9600	52.4900	+2.459%	75,247	+2.134%
2026-07-29	51.3600	51.9100	50.8900	51.2300	-0.273%	183,434	+4.646%
2026-07-28	50.7300	51.4746	50.7100	51.3700	+0.824%	183,525	+4.361%
2026-07-27	51.0200	51.1500	50.8200	50.9500	+1.091%	720,392	+5.221%
2026-07-24	50.1300	50.6600	50.1300	50.4000	+1.408%	87,506	+6.369%
2026-07-23	49.7600	49.9299	49.4700	49.7000	-1.154%	192,270	+7.867%
2026-07-22	50.5700	50.5700	50.2800	50.2800	+0.379%	86,090	+6.623%
2026-07-21	49.4900	50.1400	49.4400	50.0900	+1.131%	248,231	+7.027%
2026-07-20	49.7700	49.8050	49.5100	49.5300	-1.098%	46,954	+8.237%
2026-07-17	49.6000	50.2600	49.5000	50.0800	-0.199%	108,269	+7.049%
2026-07-16	50.1200	50.3300	50.0700	50.1800	-0.476%	109,191	+6.835%
2026-07-15	50.2400	50.4200	49.9100	50.4200	+0.880%	108,351	+6.327%
2026-07-14	50.2200	50.3200	49.9300	49.9800	+0.685%	442,900	+7.263%
2026-07-13	50.2200	50.2400	49.6200	49.6400	-1.371%	92,738	+7.998%
2026-07-10	50.4500	50.5300	50.0200	50.3300	+0.060%	72,917	+6.517%
2026-07-09	49.8400	50.3800	49.8300	50.3000	+0.882%	4,621,702	+6.581%
2026-07-08	49.6700	49.8800	49.0700	49.8600	-1.091%	196,182	+7.521%
2026-07-07	50.9700	51.0000	50.2550	50.4100	-1.350%	68,315	+6.348%
2026-07-06	50.8500	51.1000	50.7700	51.1000	+1.228%	115,887	+4.912%
2026-07-02	50.4700	50.8050	50.2701	50.4800	+1.651%	339,943	+6.200%
2026-07-01	49.4800	49.9100	49.4800	49.6600	-0.640%	94,764	+7.954%
2026-06-30	49.6900	50.0700	49.6600	49.9800	+0.726%	82,164	+7.263%
2026-06-29	49.2900	49.6200	49.1300	49.6200	+1.162%	32,504	+8.041%
2026-06-26	49.0450	49.2550	48.9000	49.0500	-0.467%	72,644	+9.297%
2026-06-25	49.2500	49.5900	49.1500	49.2800	+0.942%	45,779	+8.787%
2026-06-24	48.5200	48.9950	48.3300	48.8200	+0.082%	54,093	+9.812%
2026-06-23	49.0200	49.3550	48.7800	48.7800	-2.771%	58,128	+9.902%
2026-06-22	50.0400	50.2900	49.9300	50.1700	-0.338%	97,914	+6.857%
2026-06-18	50.1900	50.4300	50.0725	50.3400	+0.821%	58,169	+6.496%
2026-06-17	51.1100	51.1100	49.8350	49.9300	-1.867%	184,961	+7.370%
2026-06-16	51.0400	51.1500	50.8350	50.8800	+0.039%	210,719	+5.366%
2026-06-15	51.3700	51.5097	50.8100	50.8600	-1.530%	124,957	+5.407%
2026-06-12	51.4500	51.8000	51.2300	51.6500	+0.136%	147,580	+3.795%
2026-06-11	50.4500	51.7500	50.0800	51.5800	+2.749%	426,884	+3.936%
2026-06-10	50.7550	51.1800	50.1600	50.2000	-1.356%	100,323	+6.793%
2026-06-09	51.6300	51.8500	50.1800	50.8900	-0.954%	140,800	+5.345%
2026-06-08	51.6100	51.7200	51.3000	51.3800	+0.844%	502,500	+4.340%
2026-06-05	52.0700	52.0700	50.7300	50.9500	-2.619%	178,850	+5.221%
2026-06-04	52.3900	52.4800	52.2200	52.3200	+1.317%	42,822	+2.466%
2026-06-03	52.0700	52.1600	51.6400	51.6400	-2.160%	90,040	+3.815%
2026-06-02	52.3241	52.9350	52.3241	52.7800	+1.344%	101,135	+1.573%
2026-06-01	52.0600	52.2400	51.5300	52.0800	-1.251%	218,974	+2.938%
2026-05-29	52.7300	53.2450	52.6500	52.7400	+0.095%	231,613	+1.650%
2026-05-28	52.3600	52.9000	52.2500	52.6900	-0.641%	338,888	+1.746%
2026-05-27	53.3400	53.4150	52.8500	53.0300	-0.320%	114,838	+1.094%
2026-05-26	53.0000	53.2900	52.8800	53.2000	+1.469%	90,724	+0.771%
2026-05-22	52.3550	52.8000	52.3550	52.4300	+0.364%	107,055	+2.251%
2026-05-21	50.8200	52.5700	50.7250	52.2400	+1.832%	159,704	+2.623%
2026-05-20	50.4800	51.4800	50.3300	51.3000	+2.436%	169,659	+4.503%
2026-05-19	50.3500	50.4900	50.0300	50.0800	-0.792%	205,206	+7.049%
2026-05-18	50.3600	50.5100	49.9600	50.4800	+1.836%	129,294	+6.200%
2026-05-15	49.5700	49.6900	49.3800	49.5700	-2.210%	82,608	+8.150%
2026-05-14	50.8800	50.9900	50.6450	50.6900	-0.099%	56,175	+5.761%
2026-05-13	50.2300	50.7700	50.1850	50.7400	+0.059%	143,910	+5.656%
2026-05-12	50.7500	50.9000	50.2800	50.7100	-1.054%	132,902	+5.719%
2026-05-11	51.2700	51.4100	51.0150	51.2500	-0.331%	77,803	+4.605%
2026-05-08	51.5500	51.6400	51.1400	51.4200	+0.430%	153,368	+4.259%
2026-05-07	52.7400	52.7400	51.1350	51.2000	-2.699%	135,373	+4.707%
2026-05-06	52.3400	52.6700	52.3100	52.6200	+3.420%	75,676	+1.881%
2026-05-05	50.7650	51.1100	50.6300	50.8800	+1.193%	102,635	+5.366%
2026-05-04	51.5200	51.6000	50.0050	50.2800	-2.483%	176,474	+6.623%
2026-05-01	51.5900	52.0250	51.5300	51.5600	-0.271%	201,511	+3.976%
2026-04-30	50.9400	51.8400	50.7900	51.7000	+2.783%	279,854	+3.694%
2026-04-29	50.5500	50.5800	50.0500	50.3000	-0.593%	108,190	+6.581%
2026-04-28	50.9000	50.9000	50.2300	50.6000	-2.730%	245,602	+5.949%
2026-04-27	52.6700	52.6700	51.9800	52.0200	-1.459%	84,578	+3.057%
2026-04-24	52.4900	52.8100	52.3500	52.7900	+0.495%	126,448	+1.553%
2026-04-23	53.0300	53.1450	51.7900	52.5300	-1.241%	184,326	+2.056%
2026-04-22	53.4900	53.5200	52.8700	53.1900	+0.321%	254,201	+0.790%
2026-04-21	54.2048	54.2048	52.9700	53.0200	-2.590%	144,805	+1.113%
2026-04-20	54.4200	54.4300	53.8350	54.4300	+0.110%	120,907	-1.507%
2026-04-17	54.6400	54.9050	54.2900	54.3700	+2.027%	231,072	-1.398%
2026-04-16	53.5000	53.5700	53.0700	53.2900	-0.187%	79,084	+0.600%
2026-04-15	53.4500	53.4800	53.2100	53.3900	+0.113%	93,734	+0.412%
2026-04-14	53.1200	53.3300	53.0100	53.3300	+0.623%	80,021	+0.525%
2026-04-13	51.6700	53.0400	51.6700	53.0000	+2.218%	193,923	+1.151%
2026-04-10	52.5200	52.5500	51.6500	51.8500	+0.077%	123,418	+3.394%
2026-04-09	51.2200	51.9900	51.1050	51.8100	+0.193%	175,893	+3.474%
2026-04-08	52.0900	52.1800	51.3300	51.7100	+4.952%	263,086	+3.674%
2026-04-07	48.7200	49.5200	48.2500	49.2700	-0.725%	373,904	+8.809%
2026-04-06	49.2700	49.8400	49.2700	49.6300	+0.161%	134,414	+8.019%
2026-04-02	48.4000	49.6210	48.3400	49.5500	0.000%	242,887	+8.194%
2026-04-01	49.7500	49.9900	49.3300	49.5500	+1.704%	462,443	+8.194%
2026-03-31	47.8300	48.8500	47.7000	48.7200	+3.593%	222,295	+10.037%
2026-03-30	47.3420	47.4300	46.7600	47.0300	+0.320%	118,401	+13.991%
2026-03-27	47.1200	47.4000	46.7400	46.8800	-0.909%	83,304	+14.356%
2026-03-26	47.6300	48.1600	47.2650	47.3100	-2.594%	69,080	+13.316%
2026-03-25	48.6400	48.8700	48.2900	48.5700	+1.675%	127,651	+10.377%
2026-03-24	47.2900	48.0600	47.1100	47.7700	-0.707%	132,375	+12.225%
2026-03-23	47.8000	48.7700	47.6000	48.1100	+2.821%	184,002	+11.432%
2026-03-20	47.9400	47.9400	46.5800	46.7900	-3.186%	222,098	+14.576%
2026-03-19	47.8500	48.7100	47.7000	48.3300	-1.708%	328,610	+10.925%
2026-03-18	50.1200	50.1200	49.1350	49.1700	-2.518%	118,906	+9.030%
2026-03-17	50.9020	50.9305	50.3200	50.4400	+0.278%	77,981	+6.285%
2026-03-16	49.9900	50.4700	49.9615	50.3000	+1.946%	104,578	+6.581%
2026-03-13	50.5000	50.8000	49.2100	49.3400	-2.355%	119,710	+8.654%
2026-03-12	50.8900	51.0800	50.2633	50.5300	-1.712%	165,075	+6.095%
2026-03-11	51.3300	51.7600	51.1400	51.4100	-0.676%	109,188	+4.279%
2026-03-10	52.3000	52.6500	51.7100	51.7600	+0.759%	308,033	+3.574%
2026-03-09	50.2500	51.7000	49.9450	51.3700	-0.715%	222,756	+4.361%
2026-03-06	50.9200	51.9500	50.7450	51.7400	-0.576%	277,554	+3.614%
2026-03-05	52.1100	52.3600	51.4800	52.0400	-1.644%	181,014	+3.017%
2026-03-04	52.4900	53.0300	52.3800	52.9100	+2.005%	168,686	+1.323%
2026-03-03	51.1600	52.2200	50.5900	51.8700	-2.445%	739,074	+3.355%
2026-03-02	53.2100	53.6300	53.0100	53.1700	-2.833%	218,313	+0.828%
2026-02-27	54.6100	54.9300	54.3700	54.7200	+0.293%	154,429	-2.029%
2026-02-26	54.4400	54.6400	53.9900	54.5600	+0.794%	140,720	-1.741%
2026-02-25	54.0500	54.2100	53.8100	54.1300	+0.222%	39,178	-0.961%
2026-02-24	53.5900	54.1500	53.4100	54.0100	+0.972%	90,623	-0.741%
2026-02-23	53.8600	53.9100	53.3400	53.4900	-0.944%	93,128	+0.224%
2026-02-20	53.3600	54.2200	53.3600	54.0000	+1.124%	130,284	-0.722%
2026-02-19	53.0400	53.4800	53.0400	53.4000	-0.187%	80,521	+0.393%
2026-02-18	53.5300	53.9700	53.3790	53.5000	+0.451%	93,375	+0.206%
2026-02-17	52.7600	53.3700	52.6300	53.2600	-0.393%	111,980	+0.657%
2026-02-13	53.2900	53.5300	52.9100	53.4700	+0.094%	85,853	+0.262%
2026-02-12	54.5200	54.5200	53.2250	53.4200	-2.089%	210,561	+0.356%
2026-02-11	54.5300	54.7500	54.1250	54.5600	+0.720%	168,321	-1.741%
2026-02-10	54.4400	54.4400	54.1400	54.1700	+1.480%	103,495	-1.034%
2026-02-09	53.0000	53.5450	52.9200	53.3800	+0.850%	67,868	+0.431%
2026-02-06	52.4700	52.9300	52.4700	52.9300	+2.063%	124,004	+1.285%
2026-02-05	52.3000	52.5700	51.8000	51.8600	-2.003%	192,808	+3.374%
2026-02-04	53.7200	53.7200	52.6200	52.9200	-0.582%	269,646	+1.304%
2026-02-03	53.0600	53.3200	52.7050	53.2300	+0.662%	511,284	+0.714%
2026-02-02	52.3900	52.9000	52.3900	52.8800	+1.167%	130,348	+1.380%
2026-01-30	52.7600	52.9600	52.2700	52.2700	-2.208%	156,001	+2.564%
2026-01-29	53.6500	53.6500	52.5900	53.4500	+0.982%	194,355	+0.299%
2026-01-28	53.2300	53.2300	52.6900	52.9300	-1.324%	90,490	+1.285%
2026-01-27	53.2700	53.7500	53.2300	53.6400	+1.745%	108,595	-0.056%
2026-01-26	52.4900	52.8500	52.3800	52.7200	+0.649%	137,407	+1.688%
2026-01-23	52.0100	52.3950	51.8700	52.3800	+1.237%	95,116	+2.348%
2026-01-22	52.0000	52.0500	51.5550	51.7400	+0.427%	111,181	+3.614%
2026-01-21	50.9600	51.6900	50.7200	51.5200	+2.101%	123,958	+4.057%
2026-01-20	50.0000	50.9500	50.0000	50.4600	-1.657%	96,836	+6.243%
2026-01-16	51.2200	51.3500	50.9400	51.3100	+0.509%	48,248	+4.483%
2026-01-15	51.2600	51.3376	51.0100	51.0500	+0.869%	129,094	+5.015%
2026-01-14	50.5700	50.7200	50.3900	50.6100	-0.178%	56,648	+5.928%
2026-01-13	50.7600	50.7900	50.5200	50.7000	-0.412%	35,071	+5.740%
2026-01-12	50.8900	51.1300	50.8300	50.9100	+0.256%	59,752	+5.303%
2026-01-09	50.5500	50.7800	50.3300	50.7800	+0.994%	101,920	+5.573%
2026-01-08	50.1600	50.3600	49.9500	50.2800	-1.160%	105,911	+6.623%
2026-01-07	50.8700	51.0184	50.7000	50.8700	+1.517%	68,737	+5.386%
2026-01-06	50.3400	50.3400	49.9500	50.1100	-0.556%	302,221	+6.985%
2026-01-05	49.7500	50.5100	49.7500	50.3900	+1.593%	161,985	+6.390%
2026-01-02	49.7400	49.7400	49.3000	49.6000	+0.752%	81,710	+8.085%
2025-12-31	49.3400	49.5200	49.2300	49.2300	-0.646%	85,980	+8.897%
2025-12-30	49.5700	49.7500	49.5000	49.5500	+0.466%	54,491	+8.194%
2025-12-29	49.5600	49.5600	49.2400	49.3200	-0.665%	26,157	+8.698%
2025-12-26	49.5600	49.6500	49.3600	49.6500	+0.690%	24,320	+7.976%
2025-12-24	49.2400	49.4199	49.2400	49.3100	+0.203%	19,486	+8.720%
2025-12-23	49.0000	49.2600	49.0000	49.2100	+0.840%	41,040	+8.941%
2025-12-22	48.8300	48.8850	48.7000	48.8000	+0.515%	32,094	+9.857%
2025-12-19	48.4400	48.8200	48.4400	48.5500	+0.768%	231,581	+10.422%
2025-12-18	48.2400	48.3500	47.9750	48.1800	+1.176%	84,861	+11.270%
2025-12-17	47.8700	48.0300	47.5650	47.6200	-1.265%	24,044	+12.579%
2025-12-16	48.2700	48.3900	48.0000	48.2300	-1.792%	74,487	+11.155%
2025-12-15	49.3500	49.3700	48.8950	49.1100	-0.547%	62,793	+9.163%
2025-12-12	49.6600	49.8000	49.1100	49.3800	-0.584%	60,971	+8.566%
2025-12-11	49.5000	49.7400	49.3500	49.6700	+0.628%	121,457	+7.932%
2025-12-10	48.3600	49.4400	48.3600	49.3600	+1.668%	40,621	+8.610%
2025-12-09	48.3200	48.5700	48.3200	48.5500	+0.310%	26,696	+10.422%
2025-12-08	48.3400	48.4000	48.0706	48.4000	+0.062%	104,283	+10.764%
2025-12-05	48.3700	48.6450	48.3100	48.3700	+0.582%	24,077	+10.833%
2025-12-04	48.1200	48.2450	47.9400	48.0900	+0.670%	101,930	+11.478%
2025-12-03	47.7000	47.8800	47.6400	47.7700	+0.336%	402,267	+12.225%
2025-12-02	47.5700	47.7500	47.4601	47.6100	+0.063%	90,257	+12.602%
2025-12-01	47.7400	47.8900	47.5800	47.5800	-0.689%	95,490	+12.673%
2025-11-28	47.5910	48.0000	47.5900	47.9100	+1.012%	50,426	+11.897%
2025-11-26	47.1200	47.6100	47.1200	47.4300	+0.786%	25,438	+13.030%
2025-11-25	46.8355	47.1000	46.7850	47.0600	+1.729%	17,976	+13.918%
2025-11-24	46.2700	46.3390	45.9800	46.2600	+0.434%	16,346	+15.888%
2025-11-21	45.8000	46.2300	45.6300	46.0600	+1.498%	74,651	+16.392%
2025-11-20	46.7100	46.7100	45.3400	45.3800	-1.711%	41,219	+18.136%
2025-11-19	46.4000	46.6450	46.0500	46.1700	-0.688%	20,142	+16.114%
2025-11-18	46.4700	46.6500	46.0700	46.4900	-1.546%	33,814	+15.315%
2025-11-17	47.4300	47.5800	46.9900	47.2200	-0.902%	46,090	+13.532%
2025-11-14	47.4700	47.8800	47.4700	47.6500	-1.284%	47,987	+12.508%
2025-11-13	48.8800	48.9500	48.2310	48.2700	-1.127%	79,443	+11.063%
2025-11-12	48.4900	48.8700	48.4601	48.8200	+0.701%	37,151	+9.812%
2025-11-11	48.1000	48.5100	48.1000	48.4800	+1.550%	43,462	+10.582%
2025-11-10	47.7000	47.7700	47.3960	47.7400	+1.058%	73,951	+12.296%
2025-11-07	46.6400	47.3000	46.6400	47.2400	+0.553%	57,433	+13.484%
2025-11-06	47.1700	47.2800	46.8400	46.9800	-0.656%	22,648	+14.112%
2025-11-05	47.0400	47.4350	47.0400	47.2900	+0.896%	37,169	+13.364%
2025-11-04	46.9700	47.3800	46.6700	46.8700	-1.740%	148,039	+14.380%
2025-11-03	47.9800	47.9800	47.7000	47.7000	-0.604%	98,881	+12.390%
2025-10-31	48.2000	48.2090	47.8800	47.9900	-1.031%	437,521	+11.711%
2025-10-30	48.5088	48.7415	48.4500	48.4900	-0.513%	47,417	+10.559%
2025-10-29	49.0200	49.1112	48.5200	48.7400	-0.673%	38,826	+9.992%
2025-10-28	49.0400	49.3300	49.0000	49.0700	-0.325%	49,634	+9.252%
2025-10-27	49.2300	49.3300	49.0600	49.2300	+0.757%	40,891	+8.897%
2025-10-24	49.1400	49.1900	48.8500	48.8600	+0.432%	363,796	+9.722%
2025-10-23	48.5675	48.7500	48.5200	48.6500	+0.600%	41,091	+10.195%
2025-10-22	48.5500	48.5800	48.0500	48.3600	-0.371%	169,253	+10.856%
2025-10-21	48.2800	48.6942	48.2000	48.5400	+0.936%	27,212	+10.445%
2025-10-20	47.9100	48.1799	47.9050	48.0900	+0.628%	18,298	+11.478%
2025-10-17	47.3000	47.7900	47.2400	47.7900	-0.021%	15,111	+12.178%
2025-10-16	47.8800	48.0600	47.6085	47.8000	+0.462%	47,568	+12.155%
2025-10-15	47.9200	47.9200	47.3600	47.5800	+0.274%	38,858	+12.673%
2025-10-14	47.0900	47.6300	46.9100	47.4500	+0.275%	74,048	+12.982%
2025-10-13	47.1000	47.4700	47.1000	47.3200	+0.853%	18,258	+13.292%
2025-10-10	47.5800	47.7100	46.9000	46.9200	-0.593%	45,501	+14.258%
2025-10-09	47.7700	47.7700	47.1050	47.2000	-1.420%	20,856	+13.581%
2025-10-08	47.9200	48.1500	47.7757	47.8800	+0.125%	34,779	+11.967%
2025-10-07	48.1700	48.1700	47.7860	47.8200	-0.912%	26,136	+12.108%
2025-10-06	48.3700	48.4896	48.2300	48.2600	+0.124%	57,491	+11.086%
2025-10-03	48.3000	48.3808	48.1154	48.2000	+0.542%	40,759	+11.224%
2025-10-02	48.0300	48.0695	47.6900	47.9400	+0.693%	29,512	+11.827%
2025-10-01	47.3500	47.7100	47.3500	47.6100	+0.869%	66,962	+12.602%
2025-09-30	47.2300	47.3200	46.9300	47.2000	-0.042%	59,136	+13.581%
2025-09-29	47.2500	47.3100	47.0900	47.2200	+0.042%	35,687	+13.532%
2025-09-26	46.8400	47.2200	46.8400	47.2000	+1.244%	27,536	+13.581%
2025-09-25	46.4000	46.6900	46.3100	46.6200	-0.830%	58,549	+14.994%
2025-09-24	47.2000	47.2700	46.8800	47.0100	-1.755%	34,926	+14.040%
2025-09-23	48.0000	48.2000	47.7110	47.8500	+0.462%	38,494	+12.038%
2025-09-22	47.4850	47.6709	47.3600	47.6300	+0.422%	11,103	+12.555%
2025-09-19	47.5900	47.5900	47.3450	47.4300	-0.273%	21,977	+13.030%
2025-09-18	47.3100	47.6800	47.2700	47.5600	+0.827%	20,395	+12.721%
2025-09-17	47.3600	47.5300	46.8500	47.1700	-0.611%	22,635	+13.653%
2025-09-16	47.6700	47.6700	47.2750	47.4600	-0.315%	19,802	+12.958%
2025-09-15	47.5000	47.6700	47.3300	47.6100	+0.783%	53,792	+12.602%
2025-09-12	47.1800	47.2900	47.0500	47.2400	-0.190%	45,988	+13.484%
2025-09-11	47.0700	47.3800	46.9700	47.3300	+0.488%	44,836	+13.269%
2025-09-10	47.3600	47.4100	47.0002	47.1000	-0.423%	173,360	+13.822%
2025-09-09	47.2800	47.3800	47.0800	47.3000	-0.253%	24,282	+13.340%
2025-09-08	47.2400	47.4900	47.0800	47.4200	+0.872%	31,554	+13.054%
2025-09-05	47.0600	47.2900	46.8200	47.0100	+1.621%	45,312	+14.040%
2025-09-04	46.0100	46.2800	45.9800	46.2600	+0.173%	53,116	+15.888%
2025-09-03	46.0100	46.3100	46.0001	46.1800	+0.632%	39,140	+16.089%
2025-09-02	45.5200	46.0000	45.5200	45.8900	-1.078%	93,877	+16.823%
2025-08-29	46.3255	46.4600	46.2200	46.3900	-0.515%	35,662	+15.564%
2025-08-28	46.7500	46.7500	46.5700	46.6300	+0.366%	102,771	+14.969%
2025-08-27	46.1500	46.4899	46.1000	46.4600	-0.386%	33,899	+15.390%
2025-08-26	46.5700	46.6700	46.5004	46.6400	+0.150%	22,740	+14.944%
2025-08-25	47.0800	47.2600	46.5600	46.5700	-1.418%	24,688	+15.117%
2025-08-22	46.3700	47.4001	46.3700	47.2400	+2.517%	20,714	+13.484%
2025-08-21	46.2900	46.4000	45.9150	46.0800	-0.797%	67,645	+16.341%
2025-08-20	46.4400	46.5100	46.2511	46.4500	-0.236%	37,645	+15.414%
2025-08-19	46.6600	46.8900	46.5500	46.5600	+0.605%	74,572	+15.142%
2025-08-18	46.4700	46.5000	46.2000	46.2800	-0.708%	89,311	+15.838%
2025-08-15	46.5300	46.8200	46.5300	46.6100	+1.194%	31,188	+15.018%
2025-08-14	45.9600	46.1900	45.9510	46.0600	+0.087%	28,432	+16.392%
2025-08-13	45.9000	46.0200	45.7600	46.0200	+0.065%	471,566	+16.493%
2025-08-12	45.4800	45.9900	45.4400	45.9900	+1.680%	58,211	+16.569%
2025-08-11	45.5600	45.5600	45.2000	45.2300	-1.417%	17,449	+18.528%
2025-08-08	45.7000	46.0200	45.6378	45.8800	+0.614%	33,259	+16.848%
2025-08-07	45.4900	45.6000	45.2900	45.6000	+1.740%	103,363	+17.566%
2025-08-06	44.6200	44.8700	44.4250	44.8200	+0.832%	34,356	+19.612%
2025-08-05	44.4900	44.5100	44.1600	44.4500	+0.339%	101,614	+20.607%
2025-08-04	44.1800	44.3900	44.1800	44.3000	+1.419%	36,210	+21.016%
2025-08-01	43.6100	43.8400	43.3700	43.6800	-0.410%	73,329	+22.734%
2025-07-31	44.2800	44.3500	43.7200	43.8600	-1.527%	1,084,691	+22.230%
2025-07-30	44.5700	44.8800	44.4400	44.5400	-0.934%	151,772	+20.364%
2025-07-29	45.3900	45.3900	44.8700	44.9600	-1.791%	87,960	+19.239%
2025-07-28	45.8800	46.0100	45.6500	45.7800	-1.294%	92,460	+17.104%
2025-07-25	45.7700	46.3979	45.7700	46.3800	+1.046%	102,882	+15.589%
2025-07-24	46.1400	46.1800	45.8900	45.9000	-0.864%	1,147,959	+16.797%
2025-07-23	45.8300	46.5100	45.6800	46.3000	+2.411%	346,028	+15.788%
2025-07-22	45.2400	45.2800	44.9950	45.2100	-0.088%	549,139	+18.580%
2025-07-21	45.1000	45.4800	44.9313	45.2500	+1.344%	60,083	+18.475%
2025-07-18	45.1600	45.2053	44.5500	44.6500	-0.734%	78,343	+20.067%
2025-07-17	44.7050	45.1800	44.6300	44.9800	+0.784%	310,164	+19.186%
2025-07-16	44.4900	44.7193	44.2800	44.6300	-0.134%	171,830	+20.121%
2025-07-15	45.4300	45.4818	44.5500	44.6900	-1.347%	547,914	+19.960%
2025-07-14	45.1200	45.3600	45.0985	45.3000	-0.592%	410,429	+18.344%
2025-07-11	45.8100	45.8550	45.4700	45.5700	-1.768%	591,378	+17.643%
2025-07-10	46.2700	46.4400	45.9700	46.3900	+0.738%	53,633	+15.564%
2025-07-09	45.9000	46.0500	45.7300	46.0500	+1.098%	62,850	+16.417%
2025-07-08	45.3600	45.6300	45.1850	45.5500	+0.066%	67,804	+17.695%
2025-07-07	45.4000	45.6100	45.2900	45.5200	-0.219%	112,106	+17.772%
2025-07-03	45.6000	45.7100	45.4500	45.6200	+0.242%	138,386	+17.514%
2025-07-02	45.3500	45.5800	45.3180	45.5100	+0.708%	88,579	+17.798%
2025-07-01	45.3500	45.5400	45.0100	45.1900	-1.202%	87,276	+18.632%
2025-06-30	45.7500	45.8000	45.2800	45.7400	-0.608%	106,507	+17.206%
2025-06-27	45.8700	46.3000	45.7900	46.0200	+1.522%	59,454	+16.493%
2025-06-26	44.8000	45.3300	44.8000	45.3300	+1.478%	45,899	+18.266%
2025-06-25	44.6500	44.7920	44.5700	44.6700	-0.623%	66,437	+20.013%
2025-06-24	44.5700	45.0400	44.4600	44.9500	+2.252%	205,172	+19.266%
2025-06-23	42.9900	43.9600	42.9900	43.9600	+0.342%	639,733	+21.952%
2025-06-20	44.2500	44.2500	43.7800	43.8100	-0.387%	87,880	+22.369%
2025-06-18	44.2900	44.2900	43.8300	43.9800	-1.013%	106,048	+21.896%
2025-06-17	44.7300	44.8043	44.3300	44.4300	-1.069%	256,957	+20.662%
2025-06-16	44.9900	45.3220	44.9000	44.9100	-1.275%	254,537	+19.372%
2025-06-13	45.2200	45.6500	45.0490	45.4900	-1.152%	390,037	+17.850%
2025-06-12	46.1700	46.1700	45.9200	46.0200	+0.261%	21,608	+16.493%
2025-06-11	46.0700	46.1100	45.7700	45.9000	-0.087%	204,636	+16.797%
2025-06-10	46.0600	46.1100	45.6300	45.9400	+0.065%	125,177	+16.696%
2025-06-09	46.0700	46.0700	45.8300	45.9100	-0.498%	157,300	+16.772%
2025-06-06	46.1500	46.2852	46.0000	46.1400	-0.065%	67,938	+16.190%
2025-06-05	46.3400	46.4000	46.0200	46.1700	+0.523%	88,567	+16.114%
2025-06-04	45.5500	46.0700	45.5500	45.9300	+1.615%	43,788	+16.721%
2025-06-03	44.9700	45.2850	44.8400	45.2000	-0.921%	87,464	+18.606%
2025-06-02	45.2800	45.6500	45.1900	45.6200	+0.374%	227,827	+17.514%
2025-05-30	45.1800	45.4500	44.9500	45.4500	+0.198%	92,423	+17.954%
2025-05-29	45.6300	45.6300	45.2300	45.3600	+0.265%	175,283	+18.188%
2025-05-28	45.1800	45.4100	45.1100	45.2400	-0.681%	64,906	+18.501%
2025-05-27	45.7500	45.8100	45.4700	45.5500	+0.508%	30,004	+17.695%
2025-05-23	44.7900	45.5049	44.5601	45.3200	+0.510%	34,744	+18.292%
2025-05-22	45.3500	45.3500	44.9343	45.0900	-1.850%	251,584	+18.896%
2025-05-21	46.3100	46.5399	45.8450	45.9400	-0.885%	77,372	+16.696%
2025-05-20	46.2600	46.5100	46.0800	46.3500	+0.346%	71,540	+15.663%
2025-05-19	45.6700	46.4100	45.6700	46.1900	+1.272%	57,455	+16.064%
2025-05-16	45.4800	45.6100	45.2900	45.6100	-0.022%	90,923	+17.540%
2025-05-15	45.5500	45.6899	45.2900	45.6200	+1.131%	77,406	+17.514%
2025-05-14	45.3400	45.4250	44.9700	45.1100	-0.265%	211,506	+18.843%
2025-05-13	45.3100	45.4150	45.1300	45.2300	+0.310%	341,594	+18.528%
2025-05-12	45.1200	45.1900	44.5900	45.0900	+1.600%	68,278	+18.896%
2025-05-09	44.4900	44.5500	44.1800	44.3800	+0.271%	67,854	+20.798%
2025-05-08	44.6700	44.6700	44.1559	44.2600	-0.270%	138,091	+21.125%
2025-05-07	44.0700	44.4800	43.9600	44.3800	+0.453%	683,824	+20.798%
2025-05-06	43.9700	44.2700	43.9700	44.1800	-0.226%	125,340	+21.344%
2025-05-05	44.3100	44.5000	44.2500	44.2800	-0.606%	55,365	+21.070%
2025-05-02	44.1300	44.7400	44.1300	44.5500	+3.316%	817,529	+20.337%
2025-05-01	43.8100	43.8100	42.8200	43.1200	-1.192%	338,009	+24.327%
2025-04-30	42.9200	43.6400	42.8300	43.6400	+1.488%	92,255	+22.846%
2025-04-29	42.8300	43.1200	42.6500	43.0000	-1.399%	60,698	+24.674%
2025-04-28	43.6600	43.8400	43.3500	43.6100	-0.023%	83,729	+22.931%
2025-04-25	43.0600	43.6200	43.0600	43.6200	+0.693%	51,149	+22.902%
2025-04-24	43.0000	43.3800	42.9505	43.3200	+2.098%	64,294	+23.753%
2025-04-23	43.1900	43.2731	42.3600	42.4300	-0.586%	98,444	+26.349%
2025-04-22	42.1900	42.9200	42.1701	42.6800	+2.179%	47,571	+25.609%
2025-04-21	42.0500	42.0900	41.2000	41.7700	-0.310%	64,328	+28.346%
2025-04-17	41.6400	42.1399	41.6100	41.9000	+2.021%	567,202	+27.947%
2025-04-16	41.2500	41.5100	40.8850	41.0700	-0.773%	92,760	+30.533%
2025-04-15	41.3000	41.6100	41.2500	41.3900	+1.645%	121,583	+29.524%
2025-04-14	40.9200	41.2300	40.4700	40.7200	+1.017%	93,347	+31.655%
2025-04-11	39.4600	40.4845	39.3300	40.3100	+1.665%	98,891	+32.994%
2025-04-10	40.0200	40.0300	38.8500	39.6500	-0.676%	95,788	+35.208%
2025-04-09	36.9300	40.4022	36.8701	39.9200	+7.688%	178,363	+34.294%
2025-04-08	38.8300	38.8300	36.6900	37.0700	-0.723%	319,310	+44.618%
2025-04-07	36.7200	39.3999	36.5000	37.3400	-2.174%	304,899	+43.573%
2025-04-04	39.7300	39.8800	38.0600	38.1700	-7.958%	372,257	+40.451%
2025-04-03	42.0500	42.3700	41.4250	41.4700	-2.675%	148,237	+29.274%
2025-04-02	41.8500	42.7900	41.8500	42.6100	+0.852%	313,334	+25.816%
2025-04-01	42.2800	42.4800	41.9900	42.2500	+0.404%	133,628	+26.888%
2025-03-31	42.0400	42.1400	41.6700	42.0800	-2.003%	250,060	+27.400%
2025-03-28	43.2400	43.4800	42.8800	42.9400	-1.355%	226,445	+24.849%
2025-03-27	43.0800	43.6800	43.0100	43.5300	-0.115%	127,795	+23.156%
2025-03-26	44.1300	44.1750	43.4500	43.5800	-2.440%	114,267	+23.015%
2025-03-25	44.5900	44.8122	44.4750	44.6700	+0.972%	101,232	+20.013%
2025-03-24	44.1500	44.2900	43.9831	44.2400	+0.477%	152,147	+21.180%
2025-03-21	43.8600	44.0300	43.6900	44.0300	-0.856%	192,504	+21.758%
2025-03-20	43.7700	44.4800	43.7400	44.4100	-0.715%	286,906	+20.716%
2025-03-19	44.2500	44.8900	44.1050	44.7300	+0.134%	205,864	+19.852%
2025-03-18	44.8900	44.9150	44.3150	44.6700	-0.667%	162,159	+20.013%
2025-03-17	44.2900	45.0600	44.2900	44.9700	+0.943%	174,684	+19.213%
2025-03-14	43.8800	44.6300	43.8800	44.5500	+3.436%	98,822	+20.337%
2025-03-13	43.2400	43.4300	42.9350	43.0700	-1.599%	298,101	+24.472%
2025-03-12	44.1100	44.3701	43.5000	43.7700	-0.251%	316,571	+22.481%
2025-03-11	43.8700	44.1400	43.3500	43.8800	+0.137%	231,066	+22.174%
2025-03-10	44.2500	44.4400	43.5100	43.8200	-2.881%	185,706	+22.341%
2025-03-07	44.7000	45.2044	44.5100	45.1200	+1.828%	148,734	+18.816%
2025-03-06	44.9000	45.2100	44.1900	44.3100	-1.752%	236,039	+20.988%
2025-03-05	44.5500	45.2300	44.4600	45.1000	+4.109%	465,167	+18.869%
2025-03-04	43.1100	43.8100	42.3229	43.3200	-1.321%	526,011	+23.753%
2025-03-03	44.1700	44.4000	43.5700	43.9000	+1.762%	324,354	+22.118%
2025-02-28	43.1000	43.3200	42.6900	43.1400	+0.163%	896,423	+24.270%
2025-02-27	43.6800	43.6800	43.0500	43.0700	-1.779%	181,506	+24.472%
2025-02-26	44.0100	44.3600	43.8100	43.8500	0.000%	249,768	+22.258%
2025-02-25	43.8600	43.9400	43.5900	43.8500	+1.083%	36,581	+22.258%
2025-02-24	43.6500	43.7000	43.2000	43.3800	-0.641%	133,209	+23.582%
2025-02-21	44.1900	44.2000	43.5200	43.6600	-1.110%	165,018	+22.790%
2025-02-20	44.0000	44.1800	43.7200	44.1500	+1.331%	126,028	+21.427%
2025-02-19	43.5400	43.6500	43.4100	43.5700	-1.626%	178,699	+23.043%
2025-02-18	44.2700	44.4500	44.1400	44.2900	+0.865%	91,955	+21.043%