Dark

EWH
iShares MSCI Hong Kong ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:59 PM EDT

22.73USD+1.067%(+0.24)2,494,978

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:41:30 AM EDT

22.59USD+0.445%(+0.10)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

22.71USD-0.088%(-0.02)19,065

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	22.7000	22.770000	22.6650	22.7100	+0.978%	2,494,978	0.000%
2026-08-06	22.5400	22.560000	22.4000	22.4900	-0.619%	3,060,253	+0.978%
2026-08-05	22.8500	22.850000	22.6300	22.6300	-1.265%	4,727,337	+0.354%
2026-08-04	22.8300	22.950000	22.7500	22.9200	0.000%	2,852,218	-0.916%
2026-08-03	22.9000	22.935100	22.8700	22.9200	-0.693%	2,492,955	-0.916%
2026-07-31	23.0500	23.095000	22.9350	23.0800	-0.944%	3,855,555	-1.603%
2026-07-30	23.2250	23.340000	23.1550	23.3000	+1.747%	3,004,304	-2.532%
2026-07-29	22.8500	23.175000	22.8500	22.9000	-0.218%	3,864,356	-0.830%
2026-07-28	22.8230	22.985100	22.7600	22.9500	+0.746%	2,466,107	-1.046%
2026-07-27	22.6900	22.820000	22.6850	22.7800	+1.020%	2,713,747	-0.307%
2026-07-24	22.5700	22.689800	22.5100	22.5500	+0.490%	3,515,461	+0.710%
2026-07-23	22.5700	22.615000	22.3950	22.4400	-0.444%	2,808,999	+1.203%
2026-07-22	22.3700	22.555000	22.3700	22.5400	+1.076%	2,032,869	+0.754%
2026-07-21	22.2800	22.305000	22.2000	22.3000	+0.723%	2,148,612	+1.839%
2026-07-20	22.1700	22.200000	22.0750	22.1400	+0.454%	4,234,848	+2.575%
2026-07-17	21.9100	22.085000	21.9100	22.0400	-0.045%	3,521,540	+3.040%
2026-07-16	21.9900	22.120000	21.9900	22.0500	-0.136%	2,072,074	+2.993%
2026-07-15	21.9600	22.165000	21.9600	22.0800	+1.892%	2,833,698	+2.853%
2026-07-14	21.7900	21.805000	21.6250	21.6700	+1.737%	5,501,099	+4.799%
2026-07-13	21.5000	21.545000	21.2939	21.3000	-0.930%	2,787,146	+6.620%
2026-07-10	21.5000	21.540000	21.4200	21.5000	+1.367%	2,292,297	+5.628%
2026-07-09	21.1200	21.245000	21.0950	21.2100	+0.474%	2,564,400	+7.072%
2026-07-08	21.1800	21.190000	21.0300	21.1100	+0.190%	2,826,434	+7.579%
2026-07-07	21.1800	21.219900	21.0235	21.0700	-0.754%	2,731,463	+7.784%
2026-07-06	21.1500	21.280000	21.1200	21.2300	+1.433%	2,233,582	+6.971%
2026-07-02	21.0300	21.155000	20.8100	20.9300	-0.617%	3,056,104	+8.505%
2026-07-01	20.8500	21.180000	20.8100	21.0600	+0.669%	3,683,198	+7.835%
2026-06-30	20.8200	21.009900	20.7800	20.9200	-0.712%	2,012,727	+8.556%
2026-06-29	21.0600	21.110000	20.9901	21.0700	-0.095%	2,216,937	+7.784%
2026-06-26	20.8600	21.190000	20.8600	21.0900	-0.142%	3,886,965	+7.681%
2026-06-25	21.2400	21.280000	21.0950	21.1200	-0.142%	3,081,516	+7.528%
2026-06-24	21.2000	21.295000	21.1250	21.1500	+0.142%	2,104,772	+7.376%
2026-06-23	21.0300	21.270000	21.0300	21.1200	-0.985%	2,456,498	+7.528%
2026-06-22	21.2800	21.430000	21.2400	21.3300	+0.235%	3,702,244	+6.470%
2026-06-18	21.3600	21.380000	21.2200	21.2800	-0.281%	3,830,983	+6.720%
2026-06-17	21.5700	21.670000	21.3050	21.3400	-1.795%	3,910,126	+6.420%
2026-06-16	21.7500	21.805000	21.6950	21.7300	-0.640%	2,122,751	+4.510%
2026-06-15	21.9900	22.030000	21.8401	21.8700	-0.591%	3,065,401	+3.841%
2026-06-12	22.0000	22.130000	21.9150	22.0000	+0.548%	2,747,002	+3.227%
2026-06-11	21.5600	21.905000	21.4850	21.8800	+2.339%	6,312,588	+3.793%
2026-06-10	21.3800	21.575000	21.3700	21.3800	-0.973%	3,477,840	+6.221%
2026-06-09	21.7100	21.740000	21.3200	21.5900	-1.190%	5,113,495	+5.188%
2026-06-08	21.9500	22.025000	21.8500	21.8500	+0.137%	3,130,820	+3.936%
2026-06-05	22.1600	22.160000	21.7150	21.8200	-3.108%	3,179,056	+4.079%
2026-06-04	22.6100	22.665000	22.5100	22.5200	-1.271%	2,523,479	+0.844%
2026-06-03	22.9400	22.940000	22.8000	22.8100	-1.554%	2,300,509	-0.438%
2026-06-02	23.0700	23.240000	23.0700	23.1700	+0.695%	2,745,045	-1.985%
2026-06-01	22.9200	23.035000	22.8500	23.0100	-0.433%	2,915,617	-1.304%
2026-05-29	23.0300	23.200000	22.9700	23.1100	+0.173%	2,544,039	-1.731%
2026-05-28	22.9600	23.120000	22.8850	23.0700	-0.130%	2,810,612	-1.560%
2026-05-27	23.1600	23.185000	23.0800	23.1000	-1.028%	2,528,526	-1.688%
2026-05-26	23.2400	23.350000	23.2000	23.3400	-0.639%	2,030,189	-2.699%
2026-05-22	23.4200	23.580000	23.3600	23.4900	-1.427%	1,721,223	-3.321%
2026-05-21	23.5900	23.885000	23.5750	23.8300	-0.209%	2,258,013	-4.700%
2026-05-20	23.6900	23.890000	23.5650	23.8800	+0.973%	2,415,687	-4.899%
2026-05-19	23.6700	23.740000	23.5500	23.6500	-1.335%	2,030,389	-3.975%
2026-05-18	23.9400	23.995000	23.8250	23.9700	-0.374%	2,666,572	-5.257%
2026-05-15	24.1700	24.170000	23.9500	24.0600	-1.474%	2,526,665	-5.611%
2026-05-14	24.3700	24.420000	24.2050	24.4200	-0.530%	1,986,034	-7.002%
2026-05-13	24.0500	24.620000	23.9900	24.5500	+1.530%	8,077,481	-7.495%
2026-05-12	24.1600	24.210000	23.9850	24.1800	-0.576%	2,358,552	-6.079%
2026-05-11	24.2600	24.350000	24.2400	24.3200	+0.165%	2,124,400	-6.620%
2026-05-08	24.2900	24.320000	24.1550	24.2800	-0.247%	2,192,657	-6.466%
2026-05-07	24.5800	24.660000	24.2750	24.3400	-0.205%	1,966,313	-6.697%
2026-05-06	24.2200	24.400000	24.1200	24.3900	+2.868%	3,454,110	-6.888%
2026-05-05	23.7300	23.750000	23.6100	23.7100	+1.152%	2,044,936	-4.218%
2026-05-04	23.6300	23.630000	23.3750	23.4400	-1.430%	2,793,376	-3.114%
2026-05-01	23.7400	23.925000	23.7400	23.7800	+0.253%	1,226,126	-4.500%
2026-04-30	23.5000	23.770000	23.4750	23.7200	+1.672%	2,372,059	-4.258%
2026-04-29	23.4400	23.450000	23.2700	23.3300	+0.258%	3,936,959	-2.658%
2026-04-28	23.2500	23.310000	23.2300	23.2700	-0.257%	3,023,421	-2.407%
2026-04-27	23.3300	23.385000	23.2700	23.3300	-0.128%	1,807,617	-2.658%
2026-04-24	23.2800	23.400000	23.2050	23.3600	+0.430%	2,413,100	-2.783%
2026-04-23	23.4000	23.415100	23.1050	23.2600	-1.021%	3,138,091	-2.365%
2026-04-22	23.4900	23.549900	23.4509	23.5000	+0.945%	2,456,530	-3.362%
2026-04-21	23.5300	23.565000	23.2500	23.2800	-1.020%	4,403,631	-2.448%
2026-04-20	23.4500	23.570000	23.4350	23.5200	+0.213%	3,537,087	-3.444%
2026-04-17	23.4300	23.609900	23.3600	23.4700	+0.342%	2,356,013	-3.238%
2026-04-16	23.4500	23.510000	23.3000	23.3900	-0.932%	3,931,538	-2.907%
2026-04-15	23.5000	23.635000	23.4350	23.6100	-1.089%	3,673,638	-3.812%
2026-04-14	23.6500	23.880000	23.6200	23.8700	+0.632%	3,931,551	-4.860%
2026-04-13	23.4900	23.720000	23.4400	23.7200	-0.670%	3,921,400	-4.258%
2026-04-10	23.9200	23.950000	23.7999	23.8800	+0.168%	4,040,044	-4.899%
2026-04-09	23.7400	23.875000	23.5750	23.8400	+0.294%	3,265,636	-4.740%
2026-04-08	23.7400	23.825000	23.6400	23.7700	+2.237%	4,243,057	-4.459%
2026-04-07	23.1900	23.275000	23.0000	23.2500	-0.086%	5,508,903	-2.323%
2026-04-06	23.1600	23.310000	23.1600	23.2700	+0.475%	3,151,132	-2.407%
2026-04-02	22.8900	23.195000	22.8200	23.1600	-0.387%	5,813,733	-1.943%
2026-04-01	23.1200	23.380000	23.1200	23.2500	+0.693%	6,517,253	-2.323%
2026-03-31	22.5300	23.105000	22.5300	23.0900	+3.172%	11,083,755	-1.646%
2026-03-30	22.4400	22.550000	22.3099	22.3800	0.000%	4,868,534	+1.475%
2026-03-27	22.4200	22.560000	22.3444	22.3800	-0.842%	5,011,723	+1.475%
2026-03-26	22.6600	22.858800	22.5700	22.5700	-1.955%	11,841,127	+0.620%
2026-03-25	22.9700	23.080000	22.8899	23.0200	+2.175%	8,683,444	-1.347%
2026-03-24	22.4800	22.670000	21.3600	22.5300	+0.670%	12,171,760	+0.799%
2026-03-23	22.3100	22.630000	22.3000	22.3800	+0.269%	6,755,856	+1.475%
2026-03-20	22.7600	22.760000	22.2650	22.3200	-2.234%	7,501,398	+1.747%
2026-03-19	22.6500	22.940000	22.6500	22.8300	+0.795%	7,792,745	-0.526%
2026-03-18	22.9600	22.970000	22.6500	22.6500	-1.479%	6,314,823	+0.265%
2026-03-17	23.0800	23.155000	22.8700	22.9900	-0.174%	4,465,809	-1.218%
2026-03-16	22.9100	23.090000	22.8800	23.0300	+1.186%	5,670,621	-1.389%
2026-03-13	22.8700	23.010000	22.7180	22.7600	-0.524%	7,618,945	-0.220%
2026-03-12	23.0400	23.110000	22.8350	22.8800	-2.013%	7,851,869	-0.743%
2026-03-11	23.4400	23.440000	23.2350	23.3500	+0.172%	6,616,193	-2.741%
2026-03-10	23.3200	23.680000	23.2450	23.3100	+0.735%	10,340,759	-2.574%
2026-03-09	22.8000	23.170000	22.6600	23.1400	-0.129%	8,210,061	-1.858%
2026-03-06	23.0900	23.277707	22.8700	23.1700	+0.086%	9,437,103	-1.985%
2026-03-05	23.3800	23.440000	23.0186	23.1500	-0.686%	10,713,870	-1.901%
2026-03-04	23.1000	23.355000	23.0000	23.3100	-0.851%	9,212,222	-2.574%
2026-03-03	23.4800	23.585000	23.0600	23.5100	-1.796%	12,104,410	-3.403%
2026-03-02	23.5800	24.030000	23.5800	23.9400	-1.115%	6,379,977	-5.138%
2026-02-27	24.0900	24.270000	24.0600	24.2100	+1.424%	5,990,705	-6.196%
2026-02-26	23.8400	23.870000	23.6250	23.8700	+0.042%	5,803,922	-4.860%
2026-02-25	23.7300	23.870000	23.5950	23.8600	-0.376%	4,562,085	-4.820%
2026-02-24	23.7700	24.000000	23.7650	23.9500	+0.715%	3,618,691	-5.177%
2026-02-23	23.9700	24.000000	23.7400	23.7800	+0.084%	4,911,958	-4.500%
2026-02-20	23.4300	23.780000	23.3400	23.7600	+0.763%	7,838,928	-4.419%
2026-02-19	23.5400	23.585000	23.4550	23.5800	+0.085%	4,025,612	-3.690%
2026-02-18	23.5300	23.735100	23.5200	23.5600	+0.555%	5,201,194	-3.608%
2026-02-17	23.3900	23.579800	23.2550	23.4300	+1.210%	5,414,098	-3.073%
2026-02-13	23.2000	23.269900	23.0550	23.1500	-0.772%	4,519,857	-1.901%
2026-02-12	23.6500	23.665000	23.2750	23.3300	-1.975%	6,457,494	-2.658%
2026-02-11	23.6500	23.800000	23.5150	23.8000	+0.549%	5,047,746	-4.580%
2026-02-10	23.6000	23.670000	23.5200	23.6700	-0.295%	2,897,542	-4.056%
2026-02-09	23.5400	23.780000	23.5400	23.7400	+0.466%	3,044,647	-4.339%
2026-02-06	23.3000	23.660000	23.2400	23.6300	+1.286%	8,240,891	-3.893%
2026-02-05	23.4600	23.490000	23.3000	23.3300	-0.723%	5,192,372	-2.658%
2026-02-04	23.6400	23.640000	23.3106	23.5000	+0.556%	5,786,904	-3.362%
2026-02-03	23.3200	23.460000	23.2250	23.3700	+0.516%	6,181,988	-2.824%
2026-02-02	23.1700	23.290000	23.1400	23.2500	-0.556%	3,991,541	-2.323%
2026-01-30	23.5400	23.605000	23.2000	23.3800	-1.433%	5,966,931	-2.866%
2026-01-29	23.8000	23.850000	23.4201	23.7200	+0.722%	5,823,523	-4.258%
2026-01-28	23.5300	23.590000	23.4100	23.5500	+1.203%	4,944,628	-3.567%
2026-01-27	23.2200	23.299071	23.2000	23.2700	+1.927%	3,566,336	-2.407%
2026-01-26	22.7400	22.910000	22.7350	22.8300	+0.884%	3,045,484	-0.526%
2026-01-23	22.5600	22.670000	22.5100	22.6300	-0.044%	2,647,505	+0.354%
2026-01-22	22.6900	22.730000	22.6400	22.6400	+0.177%	3,540,212	+0.309%
2026-01-21	22.5200	22.701600	22.4450	22.6000	+1.345%	5,357,861	+0.487%
2026-01-20	22.3900	22.480000	22.3000	22.3000	-1.065%	3,010,922	+1.839%
2026-01-16	22.6200	22.630000	22.4150	22.5400	-1.184%	3,840,125	+0.754%
2026-01-15	22.6550	22.840000	22.5850	22.8100	+1.513%	4,029,317	-0.438%
2026-01-14	22.4000	22.475000	22.3700	22.4700	+0.313%	4,367,031	+1.068%
2026-01-13	22.4600	22.460000	22.2350	22.4000	-0.577%	4,650,633	+1.384%
2026-01-12	22.2700	22.530000	22.2300	22.5300	+0.941%	3,507,098	+0.799%
2026-01-09	22.2600	22.345000	22.2000	22.3200	+0.859%	2,541,240	+1.747%
2026-01-08	21.9700	22.135000	21.9200	22.1300	+0.317%	2,260,802	+2.621%
2026-01-07	22.1100	22.160000	22.0150	22.0600	-0.809%	2,563,166	+2.947%
2026-01-06	22.1400	22.265000	22.1400	22.2400	+1.137%	6,102,537	+2.113%
2026-01-05	21.7400	21.990000	21.6700	21.9900	+0.549%	3,922,980	+3.274%
2026-01-02	21.7200	21.890000	21.7050	21.8700	+2.918%	3,565,320	+3.841%
2025-12-31	21.3100	21.329300	21.1800	21.2500	-1.301%	1,534,011	+6.871%
2025-12-30	21.5000	21.530000	21.4600	21.5300	+0.326%	1,802,822	+5.481%
2025-12-29	21.5000	21.530000	21.4200	21.4600	-2.054%	2,357,667	+5.825%
2025-12-26	21.8500	21.915000	21.8150	21.9100	+0.459%	1,223,807	+3.651%
2025-12-24	21.7400	21.825000	21.7400	21.8100	+0.461%	1,241,209	+4.127%
2025-12-23	21.6000	21.720000	21.5400	21.7100	+0.323%	2,242,579	+4.606%
2025-12-22	21.5900	21.650000	21.5500	21.6400	+0.139%	1,287,149	+4.945%
2025-12-19	21.5500	21.670000	21.5500	21.6100	+0.793%	2,135,638	+5.090%
2025-12-18	21.3800	21.505500	21.3500	21.4400	+1.756%	2,611,317	+5.924%
2025-12-17	21.2300	21.275000	21.0600	21.0700	-0.331%	2,355,057	+7.784%
2025-12-16	21.1700	21.200000	21.0350	21.1400	-3.996%	4,565,408	+7.427%
2025-12-15	22.1100	22.155000	21.9850	22.0200	+0.686%	2,047,265	+3.134%
2025-12-12	22.0700	22.130000	21.8150	21.8700	-0.183%	2,579,559	+3.841%
2025-12-11	21.8200	21.956500	21.7720	21.9100	+0.412%	2,687,338	+3.651%
2025-12-10	21.6800	21.875000	21.6600	21.8200	+0.599%	3,084,778	+4.079%
2025-12-09	21.6500	21.715000	21.6000	21.6900	-0.596%	1,778,350	+4.703%
2025-12-08	21.8600	21.870000	21.7433	21.8200	-1.043%	1,352,716	+4.079%
2025-12-05	22.0900	22.125800	22.0200	22.0500	-0.136%	1,452,666	+2.993%
2025-12-04	22.1100	22.140000	22.0600	22.0800	-0.675%	1,491,721	+2.853%
2025-12-03	22.1100	22.250000	22.0950	22.2300	+0.225%	2,295,330	+2.159%
2025-12-02	22.2600	22.260000	22.1000	22.1800	-0.359%	2,047,100	+2.390%
2025-12-01	22.2300	22.315000	22.2100	22.2600	+0.090%	1,932,984	+2.022%
2025-11-28	22.1800	22.247500	22.1600	22.2400	+0.361%	1,071,185	+2.113%
2025-11-26	22.0900	22.170000	21.9900	22.1600	+0.045%	2,347,774	+2.482%
2025-11-25	22.0300	22.205000	22.0000	22.1500	+0.090%	2,296,928	+2.528%
2025-11-24	21.9800	22.135100	21.9800	22.1300	+1.982%	1,512,260	+2.621%
2025-11-21	21.5500	21.813000	21.5094	21.7000	+0.277%	3,292,923	+4.654%
2025-11-20	22.1300	22.145000	21.6100	21.6400	-1.142%	3,719,887	+4.945%
2025-11-19	22.0100	22.045000	21.8450	21.8900	-0.861%	2,650,530	+3.746%
2025-11-18	22.1100	22.190000	22.0550	22.0800	-1.252%	3,209,833	+2.853%
2025-11-17	22.4500	22.560000	22.3100	22.3600	-1.801%	3,186,704	+1.565%
2025-11-14	22.6600	22.860000	22.6600	22.7700	-0.524%	3,349,170	-0.264%
2025-11-13	23.0700	23.070000	22.7700	22.8900	-1.080%	3,610,615	-0.786%
2025-11-12	23.0700	23.140000	22.9950	23.1400	+1.402%	2,608,396	-1.858%
2025-11-11	22.7300	22.840000	22.7200	22.8200	+1.063%	2,842,960	-0.482%
2025-11-10	22.5000	22.615100	22.3900	22.5800	+1.346%	2,512,500	+0.576%
2025-11-07	22.1700	22.320000	22.0500	22.2800	+0.360%	2,659,797	+1.930%
2025-11-06	22.2500	22.375000	22.1845	22.2000	+0.498%	3,101,345	+2.297%
2025-11-05	21.9600	22.109900	21.9000	22.0900	+1.052%	2,002,879	+2.807%
2025-11-04	21.9000	21.985000	21.8500	21.8600	-0.636%	2,323,843	+3.888%
2025-11-03	21.9850	22.010000	21.8801	22.0000	+2.136%	2,077,314	+3.227%
2025-10-31	21.5200	21.580000	21.4100	21.5400	+0.466%	2,248,711	+5.432%
2025-10-30	21.4500	21.510000	21.4007	21.4400	-2.279%	2,759,632	+5.924%
2025-10-29	21.9700	22.050000	21.8850	21.9400	+0.274%	2,228,911	+3.510%
2025-10-28	21.7700	21.930000	21.6750	21.8800	+1.203%	3,567,913	+3.793%
2025-10-27	21.6100	21.660000	21.5700	21.6200	+0.981%	3,248,986	+5.042%
2025-10-24	21.4000	21.470000	21.3950	21.4100	+0.895%	2,592,732	+6.072%
2025-10-23	21.1200	21.310000	21.1200	21.2200	+0.903%	1,836,534	+7.022%
2025-10-22	21.0050	21.110000	20.8900	21.0300	-1.314%	3,800,958	+7.989%
2025-10-21	21.3800	21.380000	21.2300	21.3100	-0.514%	2,485,676	+6.570%
2025-10-20	21.2300	21.515000	21.2300	21.4200	+1.085%	4,200,031	+6.022%
2025-10-17	20.9000	21.210000	20.8950	21.1900	+0.953%	4,839,009	+7.173%
2025-10-16	20.9700	21.055000	20.9200	20.9900	-0.474%	4,351,100	+8.194%
2025-10-15	21.1100	21.185000	20.9250	21.0900	+0.142%	4,542,092	+7.681%
2025-10-14	20.7900	21.135000	20.7800	21.0600	-0.190%	5,539,764	+7.835%
2025-10-13	21.1900	21.215000	21.0850	21.1000	+2.130%	5,679,975	+7.630%
2025-10-10	21.6200	21.630100	20.6000	20.6600	-4.174%	11,106,565	+9.923%
2025-10-09	21.8100	21.810000	21.4900	21.5600	+0.093%	4,207,715	+5.334%
2025-10-08	21.4500	21.540000	21.4100	21.5400	+0.607%	2,684,250	+5.432%
2025-10-07	21.5400	21.586700	21.4000	21.4100	-0.604%	3,050,187	+6.072%
2025-10-06	21.5100	21.590000	21.4800	21.5400	-0.093%	2,448,743	+5.432%
2025-10-03	21.5300	21.580000	21.4650	21.5600	-0.185%	1,947,363	+5.334%
2025-10-02	21.7700	21.770000	21.5750	21.6000	-0.323%	3,232,458	+5.139%
2025-10-01	21.5200	21.670000	21.5200	21.6700	+0.557%	3,301,945	+4.799%
2025-09-30	21.5200	21.570000	21.4849	21.5500	+0.233%	3,067,343	+5.383%
2025-09-29	21.5400	21.580000	21.4950	21.5000	+1.847%	2,676,010	+5.628%
2025-09-26	21.1000	21.145000	21.0300	21.1100	+0.524%	2,416,993	+7.579%
2025-09-25	21.0400	21.110000	20.9800	21.0000	-0.380%	2,359,241	+8.143%
2025-09-24	21.1100	21.140000	21.0700	21.0800	-0.472%	2,842,398	+7.732%
2025-09-23	21.2100	21.247800	21.1600	21.1800	-0.935%	2,697,215	+7.224%
2025-09-22	21.4000	21.400000	21.3200	21.3800	-0.419%	2,455,021	+6.221%
2025-09-19	21.5500	21.579900	21.4650	21.4700	-0.556%	4,028,874	+5.776%
2025-09-18	21.5500	21.590000	21.4750	21.5900	-0.963%	3,429,636	+5.188%
2025-09-17	21.8700	21.897900	21.6700	21.8000	+0.276%	6,776,174	+4.174%
2025-09-16	21.8200	21.820000	21.7000	21.7400	-1.092%	4,640,453	+4.462%
2025-09-15	22.0500	22.050000	21.9201	21.9800	+0.274%	2,516,731	+3.321%
2025-09-12	22.0000	22.000000	21.8850	21.9200	-0.544%	3,094,799	+3.604%
2025-09-11	21.8700	22.050000	21.8450	22.0400	+1.754%	2,919,642	+3.040%
2025-09-10	21.7800	21.780000	21.6500	21.6600	+0.464%	2,561,706	+4.848%
2025-09-09	21.5500	21.580000	21.5100	21.5600	+0.748%	2,529,496	+5.334%
2025-09-08	21.3400	21.400000	21.2500	21.4000	+1.039%	2,398,830	+6.121%
2025-09-05	21.2100	21.237200	21.0700	21.1800	+0.857%	4,037,692	+7.224%
2025-09-04	20.9800	21.025000	20.8900	21.0000	-0.662%	3,019,591	+8.143%
2025-09-03	21.1300	21.145000	21.0446	21.1400	-0.705%	2,888,510	+7.427%
2025-09-02	21.1100	21.320000	21.0747	21.2900	+0.614%	4,123,944	+6.670%
2025-08-29	21.3200	21.320000	21.1501	21.1600	-0.657%	4,346,327	+7.325%
2025-08-28	21.2600	21.320000	21.1900	21.3000	+0.424%	2,003,319	+6.620%
2025-08-27	21.1800	21.210000	21.1050	21.2100	-1.165%	2,590,172	+7.072%
2025-08-26	21.4600	21.500000	21.4100	21.4600	-0.232%	2,583,325	+5.825%
2025-08-25	21.4800	21.600000	21.4800	21.5100	+0.140%	2,454,465	+5.579%
2025-08-22	21.2100	21.500000	21.1901	21.4800	+1.464%	3,935,456	+5.726%
2025-08-21	21.1900	21.240000	21.1650	21.1700	+0.095%	3,810,996	+7.274%
2025-08-20	21.1500	21.170000	21.0645	21.1500	+0.284%	4,164,332	+7.376%
2025-08-19	21.1500	21.150000	21.0200	21.0900	0.000%	4,408,709	+7.681%
2025-08-18	21.1050	21.135000	21.0350	21.0900	-0.472%	2,517,200	+7.681%
2025-08-15	21.3500	21.350000	21.1550	21.1900	-0.889%	2,800,039	+7.173%
2025-08-14	21.3800	21.440000	21.3000	21.3800	-0.835%	2,607,094	+6.221%
2025-08-13	21.5300	21.615300	21.5300	21.5600	+1.746%	4,119,480	+5.334%
2025-08-12	21.0800	21.240000	21.0250	21.1900	+0.953%	4,610,189	+7.173%
2025-08-11	21.0700	21.115000	20.9450	20.9900	-0.285%	2,748,497	+8.194%
2025-08-08	20.9600	21.050000	20.9300	21.0500	-0.047%	1,885,603	+7.886%
2025-08-07	21.0700	21.110000	20.9880	21.0600	+1.153%	2,815,603	+7.835%
2025-08-06	20.8000	20.860000	20.7250	20.8200	-0.048%	3,277,798	+9.078%
2025-08-05	20.8300	20.860000	20.7781	20.8300	+0.823%	3,296,680	+9.025%
2025-08-04	20.6100	20.660000	20.5350	20.6600	+1.623%	3,427,927	+9.923%
2025-08-01	20.3900	20.410000	20.3000	20.3300	-1.787%	5,889,311	+11.707%
2025-07-31	20.6900	20.740000	20.6101	20.7000	-1.146%	5,862,455	+9.710%
2025-07-30	20.9800	21.035300	20.8700	20.9400	-1.180%	5,877,756	+8.453%
2025-07-29	21.2800	21.280000	21.1550	21.1900	+0.570%	4,227,346	+7.173%
2025-07-28	21.1400	21.167700	21.0500	21.0700	+1.347%	3,692,139	+7.784%
2025-07-25	20.7200	20.790000	20.6750	20.7900	-0.431%	3,375,221	+9.235%
2025-07-24	20.9200	20.930000	20.8547	20.8800	+0.336%	2,960,478	+8.764%
2025-07-23	20.7800	20.819900	20.7400	20.8100	+0.193%	5,476,450	+9.130%
2025-07-22	20.5800	20.790000	20.5374	20.7700	+1.466%	6,156,954	+9.340%
2025-07-21	20.4600	20.509900	20.4100	20.4700	+0.788%	2,654,365	+10.943%
2025-07-18	20.3600	20.455100	20.3100	20.3100	+0.247%	4,023,554	+11.817%
2025-07-17	20.0900	20.270000	20.0600	20.2600	+0.546%	2,819,605	+12.093%
2025-07-16	20.1100	20.160000	20.0500	20.1500	+0.299%	4,095,629	+12.705%
2025-07-15	20.2400	20.270000	20.0900	20.0900	-0.099%	4,339,697	+13.041%
2025-07-14	20.0500	20.130000	20.0100	20.1100	+0.100%	2,914,196	+12.929%
2025-07-11	20.1400	20.180000	20.0900	20.0900	+0.752%	3,549,353	+13.041%
2025-07-10	19.9000	19.940000	19.7850	19.9400	+0.050%	4,389,502	+13.892%
2025-07-09	19.8900	19.930000	19.8150	19.9300	+0.100%	2,904,760	+13.949%
2025-07-08	19.8700	19.925000	19.8100	19.9100	+0.454%	2,864,934	+14.063%
2025-07-07	19.8700	19.940000	19.7700	19.8200	-1.735%	3,984,275	+14.581%
2025-07-03	20.1600	20.240000	20.1550	20.1700	+0.298%	1,763,042	+12.593%
2025-07-02	20.0800	20.120000	20.0150	20.1100	+1.005%	2,228,516	+12.929%
2025-07-01	19.9100	19.970000	19.8500	19.9100	+0.252%	3,440,880	+14.063%
2025-06-30	19.8200	19.875000	19.7700	19.8600	-0.251%	2,379,159	+14.350%
2025-06-27	19.9300	19.950000	19.8650	19.9100	-0.050%	2,401,059	+14.063%
2025-06-26	20.0100	20.020000	19.9100	19.9200	-0.698%	3,207,168	+14.006%
2025-06-25	20.0500	20.060000	19.9750	20.0600	+0.804%	3,232,724	+13.210%
2025-06-24	19.7400	19.900000	19.7150	19.9000	+2.736%	3,034,611	+14.121%
2025-06-23	19.2700	19.390000	19.2350	19.3700	+1.947%	3,101,832	+17.243%
2025-06-20	19.1600	19.160000	19.0000	19.0000	-1.145%	5,535,890	+19.526%
2025-06-18	19.2600	19.295000	19.1800	19.2200	-0.877%	5,159,951	+18.158%
2025-06-17	19.5200	19.530000	19.3600	19.3900	-1.122%	2,350,923	+17.122%
2025-06-16	19.4900	19.660000	19.4900	19.6100	-0.709%	3,116,301	+15.808%
2025-06-13	19.8200	19.865000	19.7250	19.7500	-0.903%	2,670,928	+14.987%
2025-06-12	19.8500	19.940000	19.8500	19.9300	-0.150%	3,141,461	+13.949%
2025-06-11	19.9500	19.995000	19.9150	19.9600	+0.402%	3,201,356	+13.778%
2025-06-10	19.8900	19.925000	19.7850	19.8800	+0.709%	2,769,733	+14.235%
2025-06-09	19.6550	19.770000	19.6400	19.7400	+0.972%	2,767,270	+15.046%
2025-06-06	19.4700	19.560000	19.4200	19.5500	+0.359%	2,284,078	+16.164%
2025-06-05	19.5300	19.600000	19.4400	19.4800	+0.257%	3,822,033	+16.581%
2025-06-04	19.3200	19.430000	19.3050	19.4300	+0.258%	3,479,189	+16.881%
2025-06-03	19.3500	19.380000	19.2850	19.3800	+1.043%	2,404,973	+17.183%
2025-06-02	19.1000	19.195000	19.0750	19.1800	+1.267%	3,930,519	+18.405%
2025-05-30	19.0500	19.050000	18.9150	18.9400	-0.525%	2,641,804	+19.905%
2025-05-29	19.0600	19.065000	18.9700	19.0400	+1.169%	3,588,900	+19.275%
2025-05-28	18.8200	18.850000	18.7900	18.8200	-0.634%	2,070,582	+20.670%
2025-05-27	18.9300	18.955000	18.8750	18.9400	+0.906%	2,058,404	+19.905%
2025-05-23	18.7300	18.810000	18.6900	18.7700	-0.053%	2,443,201	+20.991%
2025-05-22	18.8400	18.845000	18.7700	18.7800	-0.213%	3,609,885	+20.927%
2025-05-21	19.0150	19.055000	18.8200	18.8200	-1.052%	5,000,260	+20.670%
2025-05-20	19.0000	19.039900	18.9700	19.0200	+0.582%	2,886,119	+19.401%
2025-05-19	18.8100	18.910000	18.7900	18.9100	+0.372%	2,317,494	+20.095%
2025-05-16	18.7800	18.870000	18.7750	18.8400	+0.213%	2,086,023	+20.541%
2025-05-15	18.7700	18.840000	18.7300	18.8000	-0.529%	2,029,016	+20.798%
2025-05-14	18.9200	18.950000	18.8600	18.9000	+1.178%	3,571,517	+20.159%
2025-05-13	18.6600	18.720000	18.5650	18.6800	-0.160%	2,899,474	+21.574%
2025-05-12	18.7300	18.780000	18.6650	18.7100	+1.962%	2,404,237	+21.379%
2025-05-09	18.4700	18.500000	18.3500	18.3500	+0.658%	1,930,147	+23.760%
2025-05-08	18.2700	18.320000	18.1550	18.2300	-0.383%	3,159,776	+24.575%
2025-05-07	18.2600	18.330000	18.2550	18.3000	+0.494%	3,217,050	+24.098%
2025-05-06	18.1300	18.290000	18.1300	18.2100	+2.246%	4,140,600	+24.712%
2025-05-05	17.7550	17.875000	17.7550	17.8100	+0.056%	1,752,787	+27.513%
2025-05-02	17.8500	17.870000	17.7250	17.8000	+1.889%	2,766,575	+27.584%
2025-05-01	17.5500	17.560000	17.4700	17.4700	-0.285%	1,406,839	+29.994%
2025-04-30	17.4200	17.560000	17.3400	17.5200	+2.098%	3,442,707	+29.623%
2025-04-29	17.1100	17.160000	17.0900	17.1600	+0.175%	1,305,387	+32.343%
2025-04-28	17.0700	17.130000	17.0401	17.1300	-0.291%	1,704,140	+32.574%
2025-04-25	17.1200	17.180000	17.0700	17.1800	+0.058%	2,638,358	+32.189%
2025-04-24	17.1000	17.180000	17.0450	17.1700	+0.527%	2,431,754	+32.266%
2025-04-23	17.1600	17.250000	17.0450	17.0800	+1.305%	2,385,325	+32.963%
2025-04-22	16.7400	16.905000	16.7100	16.8600	+2.930%	3,030,808	+34.698%
2025-04-21	16.4700	16.500000	16.3150	16.3800	-0.304%	1,765,436	+38.645%
2025-04-17	16.5400	16.595000	16.4150	16.4300	+0.551%	3,253,836	+38.223%
2025-04-16	16.4000	16.510000	16.3100	16.3400	-0.061%	1,856,293	+38.984%
2025-04-15	16.3800	16.395000	16.3100	16.3500	-0.061%	2,339,816	+38.899%
2025-04-14	16.3700	16.479900	16.3050	16.3600	+2.442%	4,551,436	+38.814%
2025-04-11	15.8300	16.010000	15.7000	15.9700	+1.268%	4,412,345	+42.204%
2025-04-10	15.8000	15.877500	15.5700	15.7700	-0.127%	5,945,881	+44.008%
2025-04-09	15.2400	15.830000	15.0350	15.7900	+3.882%	8,935,595	+43.825%
2025-04-08	15.9000	15.900000	15.1000	15.2000	-3.061%	7,805,250	+49.408%
2025-04-07	15.9000	16.270000	15.5050	15.6800	-4.274%	11,752,755	+44.834%
2025-04-04	16.6600	16.875000	16.2400	16.3800	-6.293%	9,796,982	+38.645%
2025-04-03	17.4800	17.525000	17.4150	17.4800	-1.743%	4,328,080	+29.920%
2025-04-02	17.7600	17.830000	17.7450	17.7900	+0.282%	3,513,411	+27.656%
2025-04-01	17.6000	17.809900	17.6000	17.7400	+1.314%	3,834,121	+28.016%
2025-03-31	17.4000	17.550000	17.3801	17.5100	-0.285%	3,180,295	+29.697%
2025-03-28	17.6500	17.670100	17.5200	17.5600	-1.404%	3,798,429	+29.328%
2025-03-27	17.8000	17.895600	17.7400	17.8100	+1.366%	2,501,037	+27.513%
2025-03-26	17.6900	17.715000	17.5600	17.5700	-0.678%	4,138,842	+29.254%
2025-03-25	17.7300	17.800000	17.6800	17.6900	-0.282%	2,590,721	+28.378%
2025-03-24	17.7800	17.805000	17.6950	17.7400	-0.561%	2,708,871	+28.016%
2025-03-21	17.7600	17.840000	17.7200	17.8400	-0.999%	3,729,887	+27.298%
2025-03-20	18.0600	18.105000	18.0150	18.0200	-1.905%	3,747,668	+26.027%
2025-03-19	18.4700	18.470000	18.3050	18.3700	+0.823%	4,049,794	+23.625%
2025-03-18	18.3000	18.300000	18.1900	18.2200	-0.924%	5,014,456	+24.643%
2025-03-17	18.2500	18.410000	18.1800	18.3900	+1.322%	4,020,022	+23.491%
2025-03-14	18.1000	18.215000	18.0850	18.1500	-0.110%	5,361,358	+25.124%
2025-03-13	18.0800	18.280000	18.0400	18.1700	-0.220%	4,266,203	+24.986%
2025-03-12	18.2800	18.299400	18.1800	18.2100	+0.552%	5,202,916	+24.712%
2025-03-11	18.2700	18.340000	18.0838	18.1100	+0.891%	6,898,021	+25.400%
2025-03-10	18.0800	18.120000	17.9000	17.9500	-1.966%	5,362,266	+26.518%
2025-03-07	18.2300	18.360000	18.1701	18.3100	-0.164%	5,916,125	+24.031%
2025-03-06	18.4100	18.480000	18.3050	18.3400	+0.880%	7,589,749	+23.828%
2025-03-05	17.9900	18.210000	17.9400	18.1800	+3.590%	7,361,566	+24.917%
2025-03-04	17.4700	17.730000	17.4050	17.5500	+1.386%	7,464,085	+29.402%
2025-03-03	17.5400	17.580000	17.2500	17.3100	-1.592%	4,137,609	+31.196%
2025-02-28	17.4500	17.590000	17.3800	17.5900	-0.340%	4,276,927	+29.107%
2025-02-27	17.7600	17.768300	17.5900	17.6500	0.000%	4,592,905	+28.669%
2025-02-26	17.6300	17.750000	17.5600	17.6500	+1.554%	3,721,048	+28.669%
2025-02-25	17.3400	17.390000	17.2800	17.3800	+0.929%	3,737,406	+30.667%
2025-02-24	17.3500	17.390000	17.2100	17.2200	+0.175%	4,526,770	+31.882%
2025-02-21	17.3200	17.450000	17.1800	17.1900	+1.177%	4,628,493	+32.112%
2025-02-20	16.9500	17.010000	16.8350	16.9900	+0.473%	5,886,383	+33.667%
2025-02-19	16.8700	16.915500	16.8150	16.9100	+0.118%	2,537,906	+34.299%
2025-02-18	16.9300	16.930000	16.7750	16.8900	-0.530%	3,855,218	+34.458%