Dark

EWG
iShares MSCI Germany ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:52 PM EDT

41.29USD+1.151%(+0.47)993,819

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 8:57:30 AM EDT

42.24USD+3.479%(+1.42)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

40.82USD-0.049%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	41.2450	41.42000	41.1400	41.3000	+1.176%	993,819	0.000%
2026-10-01	41.2800	41.30000	40.6450	40.8200	-1.186%	1,221,319	+1.176%
2026-09-30	41.7300	41.77000	41.2700	41.3100	-1.408%	726,741	-0.024%
2026-09-29	42.0400	42.10000	41.6400	41.9000	-0.546%	339,639	-1.432%
2026-09-28	42.0100	42.33000	41.8900	42.1300	-0.308%	1,090,095	-1.970%
2026-09-25	42.0700	42.35000	41.9850	42.2600	+0.931%	644,510	-2.272%
2026-09-24	41.8900	42.04000	41.6300	41.8700	0.000%	957,477	-1.361%
2026-09-23	42.1500	42.17000	41.7050	41.8700	-1.829%	1,399,343	-1.361%
2026-09-22	42.7600	42.79000	42.3850	42.6500	+0.117%	1,643,915	-3.165%
2026-09-21	42.6300	42.66500	42.4750	42.6000	+1.068%	853,025	-3.052%
2026-09-18	42.2600	42.29000	42.0000	42.1500	-1.265%	1,836,286	-2.017%
2026-09-17	42.8800	42.96000	42.6650	42.6900	+0.613%	537,682	-3.256%
2026-09-16	42.6100	42.83500	42.2100	42.4300	-0.235%	730,886	-2.663%
2026-09-15	42.5800	42.64500	42.4300	42.5300	-0.421%	1,113,373	-2.892%
2026-09-14	42.5600	42.88500	42.3800	42.7100	-0.373%	2,859,503	-3.301%
2026-09-11	42.9500	43.03000	42.8400	42.8700	+0.587%	550,026	-3.662%
2026-09-10	42.8200	42.91000	42.5650	42.6200	-0.976%	420,613	-3.097%
2026-09-09	43.2500	43.27990	42.9800	43.0400	-1.216%	956,439	-4.043%
2026-09-08	43.7900	43.84010	43.5450	43.5700	-0.729%	530,132	-5.210%
2026-09-04	43.9700	44.05500	43.8150	43.8900	-0.068%	372,823	-5.901%
2026-09-03	43.8300	43.95000	43.6950	43.9200	+0.919%	780,104	-5.965%
2026-09-02	43.5500	43.61000	43.3900	43.5200	+0.184%	1,961,608	-5.101%
2026-09-01	43.8500	43.89000	43.4250	43.4400	-1.786%	795,475	-4.926%
2026-08-31	44.4200	44.50000	44.1750	44.2300	-0.807%	1,261,902	-6.624%
2026-08-28	44.8000	44.84910	44.5200	44.5900	+0.022%	823,107	-7.378%
2026-08-27	44.5200	44.58500	44.3400	44.5800	+0.587%	435,869	-7.358%
2026-08-26	44.4800	44.62000	44.2550	44.3200	-0.292%	584,785	-6.814%
2026-08-25	44.3700	44.51000	44.3550	44.4500	+0.725%	3,644,782	-7.087%
2026-08-24	44.0700	44.20500	44.0350	44.1300	-0.158%	299,415	-6.413%
2026-08-21	44.1300	44.26500	44.1300	44.2000	+0.638%	227,712	-6.561%
2026-08-20	43.8800	44.04000	43.8300	43.9200	-0.272%	499,702	-5.965%
2026-08-19	43.9200	44.11500	43.8900	44.0400	+0.824%	740,443	-6.222%
2026-08-18	43.8500	43.91500	43.6650	43.6800	-0.637%	354,658	-5.449%
2026-08-17	44.1400	44.21000	43.9050	43.9600	-0.453%	342,747	-6.051%
2026-08-14	44.2300	44.27290	44.1350	44.1600	+0.455%	421,649	-6.476%
2026-08-13	43.9400	43.98000	43.7400	43.9600	+0.205%	410,267	-6.051%
2026-08-12	44.1000	44.16000	43.7950	43.8700	-0.273%	418,701	-5.858%
2026-08-11	44.0200	44.17000	43.9100	43.9900	+0.274%	336,198	-6.115%
2026-08-10	43.8900	43.99000	43.8350	43.8700	-0.341%	632,796	-5.858%
2026-08-07	44.0400	44.11670	43.8950	44.0200	+1.149%	518,594	-6.179%
2026-08-06	43.4600	43.64000	43.4600	43.5200	-0.275%	564,025	-5.101%
2026-08-05	43.8000	43.82500	43.5250	43.6400	-0.456%	498,519	-5.362%
2026-08-04	43.5700	43.87000	43.5650	43.8400	+1.060%	1,489,892	-5.794%
2026-08-03	43.2900	43.45000	43.2600	43.3800	+1.237%	1,028,835	-4.795%
2026-07-31	42.6500	42.94500	42.3900	42.8500	-0.070%	676,951	-3.617%
2026-07-30	42.4700	42.90500	42.4150	42.8800	+2.241%	887,271	-3.685%
2026-07-29	41.9600	42.36000	41.7150	41.9400	+0.048%	4,466,863	-1.526%
2026-07-28	41.5400	41.99500	41.5100	41.9200	+0.335%	616,140	-1.479%
2026-07-27	41.8300	41.94000	41.6250	41.7800	+1.605%	1,242,973	-1.149%
2026-07-24	40.9400	41.26000	40.9000	41.1200	+1.306%	527,114	+0.438%
2026-07-23	40.6100	40.79500	40.4700	40.5900	-1.743%	730,375	+1.749%
2026-07-22	41.4900	41.56000	41.3100	41.3100	-0.048%	824,726	-0.024%
2026-07-21	41.1000	41.34000	41.0000	41.3300	+1.126%	1,681,671	-0.073%
2026-07-20	41.0600	41.15000	40.8700	40.8700	-0.705%	1,248,169	+1.052%
2026-07-17	40.9800	41.23500	40.8800	41.1600	-0.194%	659,150	+0.340%
2026-07-16	41.1500	41.31000	41.0450	41.2400	-0.627%	635,008	+0.145%
2026-07-15	41.3500	41.60500	41.2650	41.5000	+0.266%	491,472	-0.482%
2026-07-14	41.4900	41.78000	41.3800	41.3900	+0.388%	530,205	-0.217%
2026-07-13	41.5500	41.57350	41.1700	41.2300	-0.627%	519,402	+0.170%
2026-07-10	41.5800	41.58000	41.2500	41.4900	-0.120%	314,876	-0.458%
2026-07-09	41.3800	41.61000	41.3450	41.5400	+0.557%	3,001,986	-0.578%
2026-07-08	41.2000	41.37000	40.9700	41.3100	-1.760%	953,148	-0.024%
2026-07-07	42.4200	42.42000	41.9150	42.0500	-1.430%	548,674	-1.784%
2026-07-06	42.4300	42.66000	42.3900	42.6600	+0.827%	2,626,049	-3.188%
2026-07-02	42.1500	42.45500	42.0900	42.3100	+2.669%	1,732,422	-2.387%
2026-07-01	41.1700	41.33000	41.0600	41.2100	-0.387%	482,266	+0.218%
2026-06-30	41.0300	41.41000	41.0300	41.3700	+1.075%	597,182	-0.169%
2026-06-29	40.8100	40.95000	40.5960	40.9300	+0.738%	367,758	+0.904%
2026-06-26	40.6600	40.85500	40.5800	40.6300	-1.071%	353,276	+1.649%
2026-06-25	41.0400	41.29500	40.8350	41.0700	+1.282%	649,859	+0.560%
2026-06-24	40.3500	40.69500	40.3500	40.5500	-1.049%	2,909,347	+1.850%
2026-06-23	41.0000	41.17000	40.9550	40.9800	-1.348%	1,123,319	+0.781%
2026-06-22	41.5500	41.72500	41.4600	41.5400	+0.048%	604,473	-0.578%
2026-06-18	41.5300	41.67000	41.4400	41.5200	+0.387%	926,909	-0.530%
2026-06-17	41.8100	42.04000	41.2850	41.3600	-0.982%	1,710,536	-0.145%
2026-06-16	42.0700	42.10500	41.7301	41.7700	-0.167%	1,045,903	-1.125%
2026-06-15	42.2000	42.22000	41.8200	41.8400	-1.111%	1,121,186	-1.291%
2026-06-12	42.1300	42.38500	41.9000	42.3100	+0.095%	913,036	-2.387%
2026-06-11	41.4400	42.36500	41.2500	42.2700	+2.423%	1,844,906	-2.295%
2026-06-10	41.6200	41.85500	41.2350	41.2700	-1.832%	1,196,733	+0.073%
2026-06-09	42.5600	42.69000	41.4900	42.0400	-0.237%	2,291,845	-1.760%
2026-06-08	42.3200	42.39000	42.0600	42.1400	+0.071%	1,062,091	-1.993%
2026-06-05	42.8900	42.98000	41.9150	42.1100	-2.229%	934,631	-1.924%
2026-06-04	43.2500	43.30490	43.0250	43.0700	+0.701%	676,808	-4.110%
2026-06-03	43.0100	43.04000	42.7600	42.7700	-1.836%	797,491	-3.437%
2026-06-02	43.6300	43.71000	43.4250	43.5700	+0.207%	847,852	-5.210%
2026-06-01	43.3200	43.66000	43.1000	43.4800	+0.115%	1,774,542	-5.014%
2026-05-29	43.4700	43.77000	43.3800	43.4300	-0.138%	1,481,639	-4.904%
2026-05-28	43.3700	43.74000	43.2750	43.4900	-0.458%	795,813	-5.036%
2026-05-27	43.8000	43.80000	43.5460	43.6900	-0.137%	726,512	-5.470%
2026-05-26	43.7400	43.82630	43.5600	43.7500	+1.958%	505,199	-5.600%
2026-05-22	43.1100	43.18000	42.9100	42.9100	-0.325%	906,499	-3.752%
2026-05-21	42.5300	43.22000	42.3600	43.0500	+0.396%	2,220,653	-4.065%
2026-05-20	42.2600	43.10000	42.2000	42.8800	+1.998%	1,654,351	-3.685%
2026-05-19	42.3300	42.45000	41.9950	42.0400	-0.709%	1,376,901	-1.760%
2026-05-18	42.1800	42.38500	41.8400	42.3400	+2.345%	1,272,117	-2.456%
2026-05-15	41.5900	41.62000	41.3200	41.3700	-2.083%	881,663	-0.169%
2026-05-14	42.4000	42.57000	42.2020	42.2500	+0.213%	546,429	-2.249%
2026-05-13	41.8800	42.17500	41.8700	42.1600	+0.525%	443,135	-2.040%
2026-05-12	42.0000	42.02500	41.7050	41.9400	-1.387%	771,080	-1.526%
2026-05-11	42.5000	42.66500	42.4300	42.5300	-0.281%	1,842,538	-2.892%
2026-05-08	42.7700	42.79000	42.3750	42.6500	+0.353%	1,195,343	-3.165%
2026-05-07	43.3600	43.43500	42.4800	42.5000	-2.231%	949,494	-2.824%
2026-05-06	43.2800	43.51000	43.2000	43.4700	+2.548%	1,858,974	-4.992%
2026-05-05	42.3200	42.49000	42.0300	42.3900	+2.194%	1,638,205	-2.571%
2026-05-04	42.0400	42.12500	41.3350	41.4800	-2.008%	3,022,036	-0.434%
2026-05-01	42.6200	42.78000	42.2850	42.3300	+0.166%	3,344,985	-2.433%
2026-04-30	41.8900	42.41500	41.7600	42.2600	+2.225%	1,322,697	-2.272%
2026-04-29	41.7600	41.76000	41.1800	41.3400	-1.313%	1,155,479	-0.097%
2026-04-28	41.8700	41.99000	41.7200	41.8900	-0.546%	2,087,101	-1.408%
2026-04-27	42.4100	42.50900	42.0600	42.1200	-0.543%	819,645	-1.947%
2026-04-24	42.1700	42.37000	42.0400	42.3500	+1.026%	2,341,591	-2.479%
2026-04-23	42.0500	42.28000	41.4400	41.9200	-0.945%	2,886,535	-1.479%
2026-04-22	42.4200	42.47000	42.1500	42.3200	+0.618%	1,715,044	-2.410%
2026-04-21	42.8200	42.95000	42.0200	42.0600	-2.163%	2,141,461	-1.807%
2026-04-20	42.9200	43.00000	42.6750	42.9900	-0.463%	1,526,440	-3.931%
2026-04-17	43.4900	43.70000	43.1500	43.1900	+1.959%	2,980,414	-4.376%
2026-04-16	42.5600	42.62000	42.2200	42.3600	0.000%	872,255	-2.502%
2026-04-15	42.3500	42.42600	42.2400	42.3600	+0.403%	775,522	-2.502%
2026-04-14	42.2600	42.41000	42.1900	42.1900	+0.596%	1,573,272	-2.110%
2026-04-13	41.1300	41.97000	41.1100	41.9400	+0.817%	1,472,056	-1.526%
2026-04-10	41.9600	41.96000	41.4350	41.6000	-0.048%	1,391,163	-0.721%
2026-04-09	41.4400	41.82000	41.1850	41.6200	-0.287%	1,932,266	-0.769%
2026-04-08	42.0500	42.13000	41.4800	41.7400	+4.064%	2,761,005	-1.054%
2026-04-07	39.8800	40.20000	39.3950	40.1100	-0.249%	3,071,816	+2.967%
2026-04-06	39.8700	40.33500	39.8700	40.2100	+0.777%	4,723,186	+2.711%
2026-04-02	39.1500	40.05000	39.0900	39.9000	-0.746%	3,465,457	+3.509%
2026-04-01	40.2900	40.45500	39.9800	40.2000	+1.336%	3,147,690	+2.736%
2026-03-31	39.0900	39.73000	38.8100	39.6700	+3.388%	5,435,117	+4.109%
2026-03-30	38.3600	38.64500	38.1550	38.3700	+0.762%	2,391,371	+7.636%
2026-03-27	38.3200	38.54000	37.9750	38.0800	-1.526%	3,954,638	+8.456%
2026-03-26	38.8700	39.26500	38.6400	38.6700	-2.027%	2,632,411	+6.801%
2026-03-25	39.7200	39.76000	39.2800	39.4700	+1.335%	3,017,681	+4.636%
2026-03-24	38.6200	39.14500	38.5400	38.9500	-0.941%	1,925,859	+6.033%
2026-03-23	39.3100	39.95510	38.9400	39.3200	+2.932%	5,674,984	+5.036%
2026-03-20	39.3600	39.36000	38.0300	38.2000	-3.754%	4,926,132	+8.115%
2026-03-19	39.0500	40.00000	38.9600	39.6900	-0.176%	5,975,673	+4.056%
2026-03-18	40.5200	40.60300	39.7200	39.7600	-2.405%	2,210,470	+3.873%
2026-03-17	40.8100	40.94000	40.6700	40.7400	+0.543%	2,162,228	+1.375%
2026-03-16	40.3900	40.64500	40.2950	40.5200	+1.707%	2,959,897	+1.925%
2026-03-13	40.4900	40.67000	39.7700	39.8400	-1.239%	2,175,639	+3.665%
2026-03-12	40.4100	40.57500	40.0900	40.3400	-1.127%	5,785,824	+2.380%
2026-03-11	40.9200	41.09500	40.5550	40.8000	-0.730%	2,047,188	+1.225%
2026-03-10	41.5000	41.85000	41.0400	41.1000	+0.024%	3,170,710	+0.487%
2026-03-09	40.1700	41.32000	39.7200	41.0900	+0.661%	3,922,965	+0.511%
2026-03-06	40.2800	40.94000	40.1550	40.8200	-0.874%	3,597,889	+1.176%
2026-03-05	41.4000	41.64000	40.8050	41.1800	-2.185%	3,326,658	+0.291%
2026-03-04	41.8800	42.12500	41.6900	42.1000	+1.275%	2,146,577	-1.900%
2026-03-03	40.8300	41.72500	40.5900	41.5700	-3.123%	4,329,175	-0.650%
2026-03-02	42.9200	43.19000	42.7850	42.9100	-3.225%	3,005,939	-3.752%
2026-02-27	44.4300	44.65000	44.3250	44.3400	-0.494%	1,309,438	-6.856%
2026-02-26	44.4600	44.57000	44.1900	44.5600	+0.474%	1,676,610	-7.316%
2026-02-25	44.0900	44.37500	44.0900	44.3500	+0.910%	1,068,350	-6.877%
2026-02-24	43.8100	44.11000	43.7200	43.9500	+0.114%	1,044,303	-6.030%
2026-02-23	44.2100	44.26500	43.8450	43.9000	-0.948%	788,106	-5.923%
2026-02-20	43.9200	44.45000	43.9171	44.3200	+1.003%	1,027,171	-6.814%
2026-02-19	43.7500	43.92510	43.6800	43.8800	-0.544%	950,567	-5.880%
2026-02-18	44.0800	44.39000	44.0000	44.1200	+0.182%	831,312	-6.392%
2026-02-17	43.7100	44.07000	43.5540	44.0400	+0.159%	1,067,057	-6.222%
2026-02-13	43.9200	44.09000	43.7100	43.9700	+0.023%	959,088	-6.072%
2026-02-12	44.5100	44.62000	43.7800	43.9600	-0.204%	1,645,946	-6.051%
2026-02-11	44.1100	44.15000	43.8550	44.0500	-0.384%	1,411,899	-6.243%
2026-02-10	44.2700	44.34040	44.1900	44.2200	-0.226%	1,308,848	-6.603%
2026-02-09	44.0000	44.35510	43.9200	44.3200	+1.815%	1,220,383	-6.814%
2026-02-06	43.2600	43.57000	43.2350	43.5300	+1.611%	1,323,567	-5.123%
2026-02-05	42.7400	43.11500	42.6550	42.8400	-0.948%	1,807,519	-3.595%
2026-02-04	43.3500	43.54500	43.0450	43.2500	-0.598%	2,147,483	-4.509%
2026-02-03	43.3700	43.58500	43.2150	43.5100	+0.069%	1,996,743	-5.079%
2026-02-02	43.4100	43.58990	43.3584	43.4800	+0.858%	2,755,405	-5.014%
2026-01-30	43.3800	43.44500	42.9800	43.1100	-0.760%	3,652,255	-4.199%
2026-01-29	43.6400	43.65000	42.9600	43.4400	-1.295%	2,562,180	-4.926%
2026-01-28	43.9600	44.08000	43.8000	44.0100	-0.655%	2,349,196	-6.158%
2026-01-27	44.0300	44.42000	44.0199	44.3000	+1.049%	3,457,188	-6.772%
2026-01-26	43.7600	43.93500	43.7600	43.8400	+0.828%	2,734,959	-5.794%
2026-01-23	43.0900	43.48000	43.0100	43.4800	+0.882%	2,310,939	-5.014%
2026-01-22	43.0300	43.20000	42.8950	43.1000	+0.654%	2,832,125	-4.176%
2026-01-21	42.4000	42.93500	42.1805	42.8200	+0.658%	4,279,430	-3.550%
2026-01-20	42.7100	42.82000	42.4650	42.5400	-1.846%	2,768,536	-2.915%
2026-01-16	43.3300	43.34000	43.1150	43.3400	+0.231%	2,766,783	-4.707%
2026-01-15	43.3400	43.47160	43.2300	43.2400	-0.575%	2,538,414	-4.487%
2026-01-14	43.4800	43.60000	43.3100	43.4900	-0.184%	2,678,568	-5.036%
2026-01-13	43.8900	43.89000	43.5150	43.5700	-0.593%	2,769,140	-5.210%
2026-01-12	43.7600	43.84920	43.7095	43.8300	+0.968%	2,173,846	-5.772%
2026-01-09	43.4500	43.47500	43.1800	43.4100	+0.231%	1,949,485	-4.861%
2026-01-08	43.1200	43.34500	43.0800	43.3100	+0.116%	2,103,383	-4.641%
2026-01-07	43.3200	43.42000	43.2150	43.2600	+0.301%	2,740,481	-4.531%
2026-01-06	43.1900	43.19000	42.9800	43.1300	+0.186%	2,299,653	-4.243%
2026-01-05	42.6900	43.09000	42.6500	43.0500	+1.151%	3,360,693	-4.065%
2026-01-02	42.7100	42.72000	42.4000	42.5600	+0.141%	3,373,439	-2.961%
2025-12-31	42.6500	42.67000	42.4850	42.5000	-0.585%	2,238,067	-2.824%
2025-12-30	42.7200	42.93500	42.7200	42.7500	+0.565%	1,949,780	-3.392%
2025-12-29	42.5300	42.61000	42.4082	42.5100	-0.328%	1,391,992	-2.846%
2025-12-26	42.6600	42.70000	42.5550	42.6500	+0.188%	1,380,392	-3.165%
2025-12-24	42.5700	42.61000	42.5100	42.5700	+0.306%	1,113,353	-2.983%
2025-12-23	42.4400	42.49600	42.3700	42.4400	+0.236%	1,583,677	-2.686%
2025-12-22	42.2700	42.36000	42.1700	42.3400	+0.570%	1,016,668	-2.456%
2025-12-19	42.1500	42.28500	42.0915	42.1000	+0.381%	1,754,750	-1.900%
2025-12-18	41.9200	42.15100	41.8200	41.9400	+0.793%	1,916,249	-1.526%
2025-12-17	41.8300	41.97000	41.5850	41.6100	-0.999%	2,178,550	-0.745%
2025-12-16	42.0700	42.19000	41.8550	42.0300	-0.166%	3,838,893	-1.737%
2025-12-15	42.2400	42.30000	42.0200	42.1000	-0.190%	1,927,212	-1.900%
2025-12-12	42.3800	42.44000	41.9950	42.1800	-0.495%	2,665,359	-2.086%
2025-12-11	42.2200	42.47990	42.1950	42.3900	+1.073%	2,140,742	-2.571%
2025-12-10	41.4800	41.99740	41.4550	41.9400	+0.987%	2,344,109	-1.526%
2025-12-09	41.4400	41.66500	41.4400	41.5300	+0.460%	1,456,936	-0.554%
2025-12-08	41.5700	41.57000	41.2533	41.3400	-0.169%	1,410,034	-0.097%
2025-12-05	41.5300	41.61500	41.3500	41.4100	+0.656%	1,759,840	-0.266%
2025-12-04	41.2600	41.28000	41.0750	41.1400	+0.464%	1,574,849	+0.389%
2025-12-03	40.8200	41.02000	40.7750	40.9500	+0.147%	3,087,996	+0.855%
2025-12-02	40.8300	40.94500	40.7500	40.8900	+0.913%	1,785,353	+1.003%
2025-12-01	40.6000	40.71500	40.5100	40.5200	-0.978%	1,937,722	+1.925%
2025-11-28	40.7400	40.92000	40.7037	40.9200	+0.788%	1,288,667	+0.929%
2025-11-26	40.2500	40.64000	40.2425	40.6000	+1.020%	1,643,009	+1.724%
2025-11-25	39.8800	40.24520	39.7250	40.1900	+1.824%	1,481,325	+2.762%
2025-11-24	39.4900	39.62180	39.3650	39.4700	+0.178%	1,393,943	+4.636%
2025-11-21	39.3200	39.52000	39.0450	39.4000	+1.311%	1,595,180	+4.822%
2025-11-20	39.7400	39.88000	38.8650	38.8900	-1.569%	2,222,394	+6.197%
2025-11-19	39.6500	39.78000	39.3208	39.5100	-0.051%	1,470,478	+4.530%
2025-11-18	39.5500	39.69000	39.3999	39.5300	-1.200%	2,338,185	+4.478%
2025-11-17	40.3400	40.43000	39.8400	40.0100	-2.080%	1,714,746	+3.224%
2025-11-14	40.6200	40.91150	40.6000	40.8600	-0.945%	2,263,277	+1.077%
2025-11-13	41.4600	41.51000	41.0300	41.2500	-1.032%	4,325,250	+0.121%
2025-11-12	41.4700	41.70000	41.4600	41.6800	+1.091%	1,260,814	-0.912%
2025-11-11	41.0600	41.27500	41.0600	41.2300	+0.659%	2,069,981	+0.170%
2025-11-10	40.8400	40.98000	40.7050	40.9600	+1.186%	1,484,153	+0.830%
2025-11-07	40.0700	40.49000	39.9700	40.4800	+0.223%	2,131,741	+2.026%
2025-11-06	40.6700	40.70000	40.2345	40.3900	-0.835%	2,665,596	+2.253%
2025-11-05	40.3900	40.78000	40.3900	40.7300	+0.967%	1,671,860	+1.399%
2025-11-04	40.3000	40.51550	40.2550	40.3400	-1.393%	6,829,902	+2.380%
2025-11-03	40.9900	41.00500	40.8550	40.9100	+0.442%	2,046,100	+0.953%
2025-10-31	40.8000	40.80000	40.5500	40.7300	-0.659%	1,590,339	+1.399%
2025-10-30	40.9600	41.16000	40.9600	41.0000	-0.654%	1,934,134	+0.732%
2025-10-29	41.6600	41.68000	41.0600	41.2700	-1.079%	3,327,557	+0.073%
2025-10-28	41.7900	41.90000	41.6950	41.7200	-0.144%	1,582,122	-1.007%
2025-10-27	41.6700	41.81000	41.5950	41.7800	+0.457%	1,370,068	-1.149%
2025-10-24	41.6500	41.69000	41.5100	41.5900	+0.096%	1,835,141	-0.697%
2025-10-23	41.3200	41.57500	41.3200	41.5500	+0.265%	2,268,818	-0.602%
2025-10-22	41.5900	41.60000	41.2150	41.4400	-0.600%	2,046,399	-0.338%
2025-10-21	41.6400	41.85000	41.5500	41.6900	-0.454%	2,592,675	-0.935%
2025-10-20	41.7300	41.91630	41.6950	41.8800	+1.208%	1,956,587	-1.385%
2025-10-17	41.2000	41.40500	41.0985	41.3800	-0.505%	2,717,074	-0.193%
2025-10-16	41.6400	41.86350	41.5200	41.5900	+0.144%	2,469,863	-0.697%
2025-10-15	41.5800	41.73000	41.2899	41.5300	-0.336%	2,847,196	-0.554%
2025-10-14	41.3800	41.78000	41.3100	41.6700	-0.263%	2,740,767	-0.888%
2025-10-13	41.5800	41.82750	41.5200	41.7800	+0.626%	1,946,491	-1.149%
2025-10-10	42.2600	42.26000	41.5100	41.5200	-1.354%	2,642,336	-0.530%
2025-10-09	42.4300	42.56000	41.9816	42.0900	-0.590%	2,417,219	-1.877%
2025-10-08	42.2800	42.42000	42.2100	42.3400	+0.642%	2,031,223	-2.456%
2025-10-07	42.2500	42.27500	42.0450	42.0700	-0.825%	1,400,572	-1.830%
2025-10-06	42.4500	42.47250	42.2950	42.4200	-0.024%	2,133,094	-2.640%
2025-10-03	42.3800	42.47990	42.2946	42.4300	-0.094%	1,461,029	-2.663%
2025-10-02	42.5500	42.61020	42.2750	42.4700	+0.807%	2,198,755	-2.755%
2025-10-01	41.8400	42.20500	41.8100	42.1300	+1.250%	2,286,821	-1.970%
2025-09-30	41.3600	41.66500	41.3500	41.6100	+0.726%	2,173,846	-0.745%
2025-09-29	41.2300	41.35500	41.2000	41.3100	+0.267%	2,822,863	-0.024%
2025-09-26	41.0600	41.22000	41.0235	41.2000	+1.104%	2,294,524	+0.243%
2025-09-25	40.7000	40.80000	40.5350	40.7500	-1.188%	2,866,611	+1.350%
2025-09-24	41.2200	41.34000	41.1500	41.2400	-0.073%	2,282,865	+0.145%
2025-09-23	41.3000	41.41000	41.1650	41.2700	+0.073%	3,737,875	+0.073%
2025-09-22	40.9900	41.27000	40.9200	41.2400	+0.049%	2,669,082	+0.145%
2025-09-19	41.2500	41.34500	41.1550	41.2200	-0.555%	2,925,233	+0.194%
2025-09-18	41.2700	41.53990	41.1700	41.4500	+0.950%	5,658,966	-0.362%
2025-09-17	41.1800	41.44000	40.9200	41.0600	-0.219%	2,659,158	+0.585%
2025-09-16	41.2700	41.27000	40.9400	41.1500	-0.652%	2,952,803	+0.365%
2025-09-15	41.3200	41.48000	41.2600	41.4200	+0.266%	4,993,756	-0.290%
2025-09-12	41.2200	41.36000	41.1935	41.3100	-0.193%	1,610,471	-0.024%
2025-09-11	41.1900	41.44000	41.1798	41.3900	+0.779%	2,503,463	-0.217%
2025-09-10	41.3200	41.37000	41.0200	41.0700	-0.988%	2,588,893	+0.560%
2025-09-09	41.4000	41.51500	41.3500	41.4800	-0.504%	1,616,204	-0.434%
2025-09-08	41.5000	41.71000	41.5000	41.6900	+0.847%	1,512,276	-0.935%
2025-09-05	41.5200	41.58500	41.2000	41.3400	0.000%	1,639,724	-0.097%
2025-09-04	41.2100	41.34500	41.1400	41.3400	+0.706%	2,721,733	-0.097%
2025-09-03	40.9800	41.13010	40.9050	41.0500	+0.024%	2,549,887	+0.609%
2025-09-02	40.9700	41.23000	40.8350	41.0400	-2.006%	3,236,539	+0.634%
2025-08-29	41.9000	41.93330	41.7550	41.8800	-0.333%	1,715,795	-1.385%
2025-08-28	42.0000	42.08500	41.9150	42.0200	+0.310%	2,237,108	-1.713%
2025-08-27	41.7200	41.90500	41.5400	41.8900	-0.570%	1,166,878	-1.408%
2025-08-26	42.2000	42.31500	42.0700	42.1300	+0.024%	3,013,373	-1.970%
2025-08-25	42.6100	42.61000	42.1100	42.1200	-1.266%	1,707,406	-1.947%
2025-08-22	42.1900	42.77500	42.1500	42.6600	+1.378%	1,524,362	-3.188%
2025-08-21	42.2000	42.22500	42.0250	42.0800	-0.731%	2,238,610	-1.854%
2025-08-20	42.4000	42.46500	42.2400	42.3900	0.000%	882,176	-2.571%
2025-08-19	42.6400	42.68000	42.3342	42.3900	-0.141%	1,930,448	-2.571%
2025-08-18	42.4100	42.47500	42.2700	42.4500	-0.305%	860,593	-2.709%
2025-08-15	42.6600	42.76000	42.5120	42.5800	+0.188%	1,174,150	-3.006%
2025-08-14	42.3300	42.57000	42.2900	42.5000	+0.283%	1,853,480	-2.824%
2025-08-13	42.3400	42.48000	42.3200	42.3800	+0.546%	1,136,509	-2.548%
2025-08-12	41.7700	42.16000	41.7200	42.1500	+0.501%	2,917,478	-2.017%
2025-08-11	41.9400	42.03990	41.8350	41.9400	-0.945%	937,614	-1.526%
2025-08-08	42.2600	42.47000	42.1700	42.3400	+0.024%	1,908,037	-2.456%
2025-08-07	42.5300	42.55000	42.0550	42.3300	+1.171%	2,191,035	-2.433%
2025-08-06	41.6100	41.91000	41.5600	41.8400	+0.844%	1,693,832	-1.291%
2025-08-05	41.5100	41.54500	41.2600	41.4900	+0.460%	1,454,156	-0.458%
2025-08-04	41.2900	41.33990	41.1550	41.3000	+1.350%	1,611,517	0.000%
2025-08-01	40.8360	40.89000	40.5100	40.7500	-0.972%	3,006,310	+1.350%
2025-07-31	41.3500	41.41500	41.0600	41.1500	-1.153%	6,831,002	+0.365%
2025-07-30	41.7100	41.93500	41.4350	41.6300	-0.621%	2,587,401	-0.793%
2025-07-29	41.9600	42.03000	41.7950	41.8900	+0.528%	1,986,270	-1.408%
2025-07-28	42.0700	42.08500	41.5550	41.6700	-2.663%	3,116,872	-0.888%
2025-07-25	42.3800	42.81000	42.3400	42.8100	+0.258%	1,845,950	-3.527%
2025-07-24	42.8000	42.88500	42.6800	42.7000	-1.180%	2,735,744	-3.279%
2025-07-23	42.4800	43.22500	42.3950	43.2100	+1.862%	4,461,073	-4.420%
2025-07-22	42.2100	42.45000	41.9750	42.4200	0.000%	3,055,701	-2.640%
2025-07-21	42.3800	42.63000	42.2550	42.4200	+0.688%	918,751	-2.640%
2025-07-18	42.5100	42.52000	42.0564	42.1300	-0.519%	1,109,344	-1.970%
2025-07-17	42.0500	42.38000	42.0500	42.3500	+0.403%	1,601,486	-2.479%
2025-07-16	42.0150	42.20000	41.7900	42.1800	+0.861%	3,383,976	-2.086%
2025-07-15	42.3700	42.37000	41.8200	41.8200	-1.251%	1,278,810	-1.243%
2025-07-14	42.0200	42.36000	42.0050	42.3500	-0.236%	1,924,692	-2.479%
2025-07-11	42.5200	42.56500	42.4100	42.4500	-0.957%	899,964	-2.709%
2025-07-10	43.1050	43.10500	42.7942	42.8600	-0.925%	1,328,400	-3.640%
2025-07-09	43.1600	43.31000	43.0400	43.2600	+1.573%	2,940,413	-4.531%
2025-07-08	42.3800	42.67000	42.3450	42.5900	+0.852%	2,191,225	-3.029%
2025-07-07	42.2400	42.40000	42.0800	42.2300	+0.047%	1,840,122	-2.202%
2025-07-03	42.1200	42.31000	42.0835	42.2100	+0.095%	1,144,416	-2.156%
2025-07-02	41.9200	42.18510	41.8200	42.1700	+0.381%	2,088,311	-2.063%
2025-07-01	42.0700	42.25000	41.8200	42.0100	-0.709%	1,946,454	-1.690%
2025-06-30	42.0900	42.34680	41.9550	42.3100	+0.024%	1,624,851	-2.387%
2025-06-27	42.0000	42.38990	41.9050	42.3000	+1.585%	4,540,643	-2.364%
2025-06-26	41.5200	41.68000	41.3700	41.6400	+1.191%	1,985,294	-0.817%
2025-06-25	41.0550	41.20965	40.9600	41.1500	-0.580%	1,624,480	+0.365%
2025-06-24	41.2100	41.44500	41.1200	41.3900	+1.571%	1,791,187	-0.217%
2025-06-23	40.0450	40.79000	40.0300	40.7500	+1.016%	4,065,030	+1.350%
2025-06-20	40.3300	40.55000	40.3200	40.3400	+0.149%	2,332,380	+2.380%
2025-06-18	40.3500	40.60000	40.2241	40.2800	-0.297%	3,309,873	+2.532%
2025-06-17	40.9800	41.02300	40.3700	40.4000	-1.775%	4,781,904	+2.228%
2025-06-16	41.1700	41.50000	40.9700	41.1300	-0.915%	6,116,979	+0.413%
2025-06-13	41.3900	41.78990	41.3700	41.5100	-1.682%	5,467,713	-0.506%
2025-06-12	42.2200	42.43640	42.1500	42.2200	+0.261%	2,488,135	-2.179%
2025-06-11	42.2100	42.33500	42.0000	42.1100	-0.024%	4,258,627	-1.924%
2025-06-10	42.3000	42.32500	41.9900	42.1200	-0.449%	6,624,539	-1.947%
2025-06-09	42.2400	42.44000	42.2100	42.3100	-0.494%	1,341,880	-2.387%
2025-06-06	42.5000	42.60930	42.4245	42.5200	-0.117%	1,272,358	-2.869%
2025-06-05	42.8400	42.87000	42.4850	42.5700	+0.259%	3,078,319	-2.983%
2025-06-04	42.2000	42.58990	42.1610	42.4600	+0.807%	2,024,516	-2.732%
2025-06-03	41.9300	42.13670	41.8250	42.1200	-0.520%	2,262,874	-1.947%
2025-06-02	41.8500	42.35000	41.7207	42.3400	+0.882%	4,073,954	-2.456%
2025-05-30	42.0600	42.06000	41.6500	41.9700	+0.287%	2,300,203	-1.596%
2025-05-29	41.9250	41.98000	41.6500	41.8500	+0.192%	1,452,220	-1.314%
2025-05-28	41.9400	41.94000	41.6850	41.7700	-1.276%	1,642,219	-1.125%
2025-05-27	42.2650	42.40000	42.1600	42.3100	+2.545%	1,849,063	-2.387%
2025-05-23	40.9900	41.40000	40.9700	41.2600	-0.913%	5,027,489	+0.097%
2025-05-22	41.5400	41.75500	41.4300	41.6400	-0.096%	3,184,392	-0.817%
2025-05-21	41.8900	42.12000	41.6300	41.6800	-0.215%	3,274,402	-0.912%
2025-05-20	41.6000	41.77000	41.5850	41.7700	+0.505%	3,163,499	-1.125%
2025-05-19	41.1600	41.56500	41.1200	41.5600	+1.738%	2,223,914	-0.626%
2025-05-16	40.8100	40.89000	40.6531	40.8500	-0.024%	2,279,576	+1.102%
2025-05-15	40.6100	40.90000	40.5900	40.8600	+1.289%	1,893,592	+1.077%
2025-05-14	40.7150	40.74000	40.3400	40.3400	-0.616%	2,275,666	+2.380%
2025-05-13	40.4300	40.67000	40.4100	40.5900	+0.520%	2,303,871	+1.749%
2025-05-12	40.3000	40.40500	40.0150	40.3800	-0.957%	5,181,294	+2.278%
2025-05-09	40.7900	40.86500	40.6800	40.7700	+0.766%	2,614,846	+1.300%
2025-05-08	40.6600	40.66000	40.4200	40.4600	+0.049%	1,545,702	+2.076%
2025-05-07	40.5200	40.70000	40.3350	40.4400	-0.566%	2,652,273	+2.127%
2025-05-06	40.5500	40.76500	40.5050	40.6700	-0.123%	4,245,790	+1.549%
2025-05-05	40.7800	40.83000	40.6800	40.7200	+0.942%	1,575,698	+1.424%
2025-05-02	40.3100	40.50000	40.2600	40.3400	+2.230%	2,628,931	+2.380%
2025-05-01	39.6750	39.74500	39.4300	39.4600	-0.076%	3,225,844	+4.663%
2025-04-30	39.2700	39.64000	39.1050	39.4900	-0.454%	2,061,977	+4.583%
2025-04-29	39.4700	39.68990	39.4700	39.6700	+0.507%	2,697,089	+4.109%
2025-04-28	39.4200	39.49000	39.1600	39.4700	+0.279%	1,818,228	+4.636%
2025-04-25	39.1400	39.40000	39.0350	39.3600	+0.846%	1,797,629	+4.929%
2025-04-24	38.6700	39.06500	38.6050	39.0300	+1.535%	1,578,331	+5.816%
2025-04-23	38.4500	38.81500	38.3600	38.4400	+1.078%	3,499,812	+7.440%
2025-04-22	37.5600	38.07000	37.5300	38.0300	+2.701%	2,796,705	+8.598%
2025-04-21	37.6000	37.68000	36.7200	37.0300	-0.989%	3,951,842	+11.531%
2025-04-17	37.4000	37.58000	37.2300	37.4000	+0.484%	3,726,301	+10.428%
2025-04-16	37.2000	37.49500	37.0950	37.2200	+0.054%	2,622,376	+10.962%
2025-04-15	37.1200	37.31000	36.9700	37.2000	+1.032%	3,572,983	+11.022%
2025-04-14	36.6400	37.02510	36.5400	36.8200	+1.237%	4,588,869	+12.167%