Dark

EWI
iShares MSCI Italy ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

63.36USD+0.317%(+0.20)287,907

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:03:30 AM EDT

62.81USD-0.554%(-0.35)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

63.35USD-0.016%(-0.01)2,871

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	63.5300	63.5300	63.1900	63.3500	+0.301%	287,907	0.000%
2026-08-06	63.6200	63.7600	63.1150	63.1600	-0.047%	278,576	+0.301%
2026-08-05	63.4500	63.5050	63.0600	63.1900	-0.032%	345,655	+0.253%
2026-08-04	63.0800	63.2750	62.9750	63.2100	+1.314%	660,436	+0.221%
2026-08-03	62.1100	62.4200	62.0000	62.3900	+1.282%	832,872	+1.539%
2026-07-31	61.3200	61.7100	60.8800	61.6000	-0.097%	346,632	+2.841%
2026-07-30	60.8500	61.7000	60.8500	61.6600	+2.613%	255,999	+2.741%
2026-07-29	60.4000	60.8000	59.8700	60.0900	-0.628%	399,025	+5.425%
2026-07-28	60.2600	60.5600	60.1500	60.4700	-0.494%	932,673	+4.763%
2026-07-27	60.6600	60.8200	60.5300	60.7700	+1.048%	173,472	+4.246%
2026-07-24	60.0800	60.4050	60.0000	60.1400	+0.703%	258,215	+5.338%
2026-07-23	59.6100	59.9500	59.5100	59.7200	-2.195%	593,593	+6.078%
2026-07-22	61.1100	61.2700	60.9900	61.0600	+0.892%	671,914	+3.750%
2026-07-21	60.3200	60.5450	60.1300	60.5200	+0.968%	113,324	+4.676%
2026-07-20	60.1800	60.2300	59.8221	59.9400	-0.531%	81,040	+5.689%
2026-07-17	59.9700	60.3500	59.8100	60.2600	-0.495%	786,733	+5.128%
2026-07-16	60.3700	60.6700	60.2300	60.5600	-0.411%	443,107	+4.607%
2026-07-15	60.5200	60.8599	60.3350	60.8100	+0.297%	111,965	+4.177%
2026-07-14	60.7900	61.2000	60.5700	60.6300	+0.265%	405,198	+4.486%
2026-07-13	60.8000	60.9200	60.3416	60.4700	-0.198%	227,734	+4.763%
2026-07-10	60.6700	60.7300	60.3800	60.5900	+0.514%	100,304	+4.555%
2026-07-09	60.1500	60.4000	60.1500	60.2800	+0.249%	1,059,165	+5.093%
2026-07-08	59.8400	60.1500	59.5050	60.1300	-0.759%	401,636	+5.355%
2026-07-07	61.1200	61.1700	60.4150	60.5900	-0.900%	229,060	+4.555%
2026-07-06	60.7600	61.1600	60.7100	61.1400	+0.841%	122,160	+3.615%
2026-07-02	60.5500	60.7800	60.2050	60.6300	+2.537%	1,460,781	+4.486%
2026-07-01	58.8300	59.2500	58.8000	59.1300	-0.186%	301,091	+7.137%
2026-06-30	58.8800	59.3200	58.8350	59.2400	+0.560%	122,614	+6.938%
2026-06-29	58.6600	58.9400	58.5100	58.9100	+0.478%	134,488	+7.537%
2026-06-26	58.7000	58.9200	58.5750	58.6300	-0.543%	187,394	+8.050%
2026-06-25	58.9700	59.2100	58.8400	58.9500	+0.170%	164,537	+7.464%
2026-06-24	58.9200	58.9600	58.6600	58.8500	-0.943%	368,150	+7.647%
2026-06-23	59.5300	59.6800	59.4100	59.4100	-1.720%	277,459	+6.632%
2026-06-22	60.1700	60.4800	60.1200	60.4500	-0.248%	729,874	+4.797%
2026-06-18	60.4100	60.6600	60.3000	60.6000	+0.731%	474,743	+4.538%
2026-06-17	60.9300	61.1800	60.0500	60.1600	-0.939%	2,267,435	+5.303%
2026-06-16	60.8100	61.0400	60.6900	60.7300	+1.420%	466,686	+4.314%
2026-06-15	60.0900	60.1500	59.8600	59.8800	-1.302%	192,025	+5.795%
2026-06-12	60.5300	60.7400	60.3300	60.6700	+0.231%	287,541	+4.417%
2026-06-11	59.4200	60.6200	58.9900	60.5300	+3.188%	578,317	+4.659%
2026-06-10	59.2800	59.4400	58.6250	58.6600	-1.428%	253,417	+7.995%
2026-06-09	60.1100	60.2700	58.6700	59.5100	+1.466%	340,181	+6.453%
2026-06-08	58.8100	58.9800	58.5500	58.6500	+1.051%	184,703	+8.014%
2026-06-05	58.9500	58.9500	57.8300	58.0400	-1.760%	250,274	+9.149%
2026-06-04	59.0400	59.1400	58.8200	59.0800	+0.974%	237,356	+7.227%
2026-06-03	59.0000	59.0600	58.3400	58.5100	-1.647%	113,000	+8.272%
2026-06-02	59.3000	59.5500	59.2650	59.4900	+0.371%	234,208	+6.488%
2026-06-01	58.8700	59.4600	58.7500	59.2700	-0.168%	490,122	+6.884%
2026-05-29	59.6300	59.8450	59.3600	59.3700	+0.203%	436,571	+6.704%
2026-05-28	58.9600	59.4000	58.8700	59.2500	+0.373%	428,752	+6.920%
2026-05-27	59.1500	59.2600	58.8300	59.0300	-0.623%	249,013	+7.318%
2026-05-26	59.5000	59.6373	59.1850	59.4000	+1.382%	232,304	+6.650%
2026-05-22	58.9100	58.9100	58.4400	58.5900	-0.661%	423,361	+8.124%
2026-05-21	58.0600	59.1750	57.8800	58.9800	+0.614%	748,633	+7.409%
2026-05-20	57.6500	58.7850	57.5800	58.6200	+2.143%	546,952	+8.069%
2026-05-19	57.8900	57.8900	57.3250	57.3900	-1.729%	642,672	+10.385%
2026-05-18	58.0600	58.4050	57.8050	58.4000	+1.283%	836,844	+8.476%
2026-05-15	57.9200	57.9200	57.6500	57.6600	-2.055%	339,200	+9.868%
2026-05-14	59.0700	59.1400	58.8250	58.8700	-0.068%	404,327	+7.610%
2026-05-13	58.2000	58.9650	58.1800	58.9100	+0.085%	582,021	+7.537%
2026-05-12	58.5900	58.8650	58.3450	58.8600	-0.725%	147,237	+7.628%
2026-05-11	59.2900	59.4400	59.1900	59.2900	+0.271%	133,651	+6.848%
2026-05-08	59.0800	59.1900	58.7950	59.1300	+1.285%	168,411	+7.137%
2026-05-07	59.4000	59.4000	58.2500	58.3800	-2.063%	497,009	+8.513%
2026-05-06	59.1800	59.6650	59.1300	59.6100	+3.096%	342,815	+6.274%
2026-05-05	57.6300	57.8650	57.3900	57.8200	+2.736%	938,961	+9.564%
2026-05-04	56.8300	56.9200	56.0350	56.2800	-2.461%	426,305	+12.562%
2026-05-01	57.8800	58.2700	57.6800	57.7000	-0.104%	354,744	+9.792%
2026-04-30	57.0200	57.8750	56.9200	57.7600	+1.923%	313,580	+9.678%
2026-04-29	57.1300	57.1600	56.5150	56.6700	-1.546%	161,167	+11.788%
2026-04-28	57.2700	57.5900	57.2500	57.5600	+0.665%	142,949	+10.059%
2026-04-27	57.2800	57.3700	57.0100	57.1800	-0.052%	110,994	+10.790%
2026-04-24	56.7900	57.3200	56.7000	57.2100	+0.793%	256,086	+10.732%
2026-04-23	57.1600	57.4150	56.1200	56.7600	-1.287%	389,125	+11.610%
2026-04-22	57.9200	57.9300	57.2950	57.5000	+0.227%	586,295	+10.174%
2026-04-21	58.3000	58.3850	57.3300	57.3700	-2.232%	338,612	+10.424%
2026-04-20	58.5200	58.7200	58.1600	58.6800	-0.068%	456,176	+7.958%
2026-04-17	59.0500	59.1700	58.6400	58.7200	+1.434%	446,936	+7.885%
2026-04-16	58.2100	58.2200	57.6950	57.8900	-0.516%	344,507	+9.432%
2026-04-15	58.2700	58.3000	58.0500	58.1900	+0.034%	316,042	+8.868%
2026-04-14	58.0700	58.3250	58.0200	58.1700	+0.780%	294,166	+8.905%
2026-04-13	56.7100	57.7700	56.6900	57.7200	+0.768%	271,261	+9.754%
2026-04-10	57.3500	57.5400	57.0800	57.2800	+0.438%	774,060	+10.597%
2026-04-09	56.4900	57.2500	56.3700	57.0300	+0.724%	340,338	+11.082%
2026-04-08	56.7500	56.8000	56.1650	56.6200	+3.340%	625,377	+11.886%
2026-04-07	54.1400	54.9200	53.7200	54.7900	+0.219%	687,554	+15.623%
2026-04-06	54.3200	54.7850	54.2550	54.6700	+0.663%	671,299	+15.877%
2026-04-02	53.2200	54.4200	53.2200	54.3100	-0.367%	577,311	+16.645%
2026-04-01	54.6200	54.8000	54.1950	54.5100	+2.040%	514,165	+16.217%
2026-03-31	52.3900	53.5000	52.3300	53.4200	+4.112%	684,354	+18.589%
2026-03-30	51.5600	51.8000	51.1050	51.3100	+0.411%	294,957	+23.465%
2026-03-27	51.2700	51.6800	50.9500	51.1000	-0.719%	316,768	+23.973%
2026-03-26	51.6400	52.1600	51.4700	51.4700	-1.868%	305,675	+23.081%
2026-03-25	52.5400	52.7000	52.0850	52.4500	+1.706%	624,107	+20.782%
2026-03-24	51.1100	51.8650	51.0100	51.5700	-1.055%	524,708	+22.843%
2026-03-23	51.8000	52.8000	51.5200	52.1200	+2.801%	1,275,764	+21.546%
2026-03-20	52.0000	52.0850	50.4800	50.7000	-3.355%	631,227	+24.951%
2026-03-19	51.3800	52.7800	51.3600	52.4600	+0.095%	751,565	+20.759%
2026-03-18	53.1900	53.2900	52.3750	52.4100	-1.799%	419,486	+20.874%
2026-03-17	53.5000	53.6200	53.2200	53.3700	+1.329%	475,698	+18.700%
2026-03-16	52.4100	52.8850	52.3600	52.6700	+1.133%	603,073	+20.277%
2026-03-13	52.8700	53.1250	51.9850	52.0800	-1.083%	440,949	+21.640%
2026-03-12	52.5600	52.9400	52.1100	52.6500	-1.699%	575,856	+20.323%
2026-03-11	53.4400	53.8700	53.1600	53.5600	-0.428%	846,368	+18.279%
2026-03-10	54.1200	54.6950	53.7050	53.7900	+0.467%	1,145,441	+17.773%
2026-03-09	52.1000	53.7650	51.6000	53.5400	+1.095%	1,048,037	+18.323%
2026-03-06	52.1900	53.1400	52.0500	52.9600	-0.880%	678,500	+19.619%
2026-03-05	53.7900	54.0300	53.0050	53.4300	-2.089%	1,058,981	+18.566%
2026-03-04	54.3300	54.6800	54.1200	54.5700	+1.262%	823,286	+16.089%
2026-03-03	52.9100	54.0650	52.4500	53.8900	-3.682%	1,637,726	+17.554%
2026-03-02	55.6600	56.1850	55.5650	55.9500	-2.407%	701,499	+13.226%
2026-02-27	57.7600	57.8600	57.2400	57.3300	-1.036%	431,984	+10.501%
2026-02-26	57.8100	57.9400	57.5750	57.9300	+0.555%	231,087	+9.356%
2026-02-25	57.4000	57.6650	57.2700	57.6100	+1.177%	247,783	+9.964%
2026-02-24	56.6300	57.0750	56.6100	56.9400	0.000%	339,077	+11.257%
2026-02-23	57.3400	57.4950	56.8300	56.9400	+0.229%	452,441	+11.257%
2026-02-20	56.4000	56.8900	56.3750	56.8100	+1.646%	305,454	+11.512%
2026-02-19	55.3300	55.8900	55.2650	55.8900	-0.763%	497,117	+13.348%
2026-02-18	56.4100	56.6000	56.1650	56.3200	+0.536%	314,326	+12.482%
2026-02-17	55.6500	56.0901	55.4900	56.0200	+0.864%	336,326	+13.085%
2026-02-13	55.4300	55.7340	55.1400	55.5400	-1.734%	316,974	+14.062%
2026-02-12	57.2000	57.2600	56.3600	56.5200	-0.807%	261,142	+12.084%
2026-02-11	57.0600	57.1200	56.6200	56.9800	-0.593%	243,354	+11.179%
2026-02-10	57.6500	57.6750	57.3100	57.3200	-0.503%	315,473	+10.520%
2026-02-09	57.2100	57.7150	57.1700	57.6100	+2.363%	442,911	+9.964%
2026-02-06	55.9400	56.3100	55.9400	56.2800	+1.041%	1,376,715	+12.562%
2026-02-05	56.1200	56.4200	55.6800	55.7000	-2.195%	491,593	+13.734%
2026-02-04	57.4700	57.6900	56.7300	56.9500	+0.035%	1,030,383	+11.238%
2026-02-03	56.5500	56.9600	56.5150	56.9300	+0.993%	919,394	+11.277%
2026-02-02	56.2300	56.4100	56.1700	56.3700	+0.877%	733,128	+12.382%
2026-01-30	56.1900	56.3000	55.6700	55.8800	-0.516%	341,072	+13.368%
2026-01-29	56.4400	56.5150	55.6250	56.1700	+0.609%	302,414	+12.783%
2026-01-28	55.8900	56.0300	55.5950	55.8300	-1.413%	199,095	+13.469%
2026-01-27	56.0100	56.8100	56.0100	56.6300	+2.239%	321,415	+11.867%
2026-01-26	55.3600	55.4600	55.2700	55.3900	+0.874%	1,337,840	+14.371%
2026-01-23	54.3700	54.9200	54.2500	54.9100	+0.256%	390,032	+15.371%
2026-01-22	54.7100	54.9750	54.6100	54.7700	+0.606%	194,885	+15.666%
2026-01-21	53.8700	54.6000	53.6300	54.4400	+0.777%	462,531	+16.367%
2026-01-20	54.3100	54.5000	53.9300	54.0200	-1.639%	380,186	+17.271%
2026-01-16	54.8200	54.9550	54.6850	54.9200	+0.219%	278,145	+15.350%
2026-01-15	54.8400	55.0600	54.7850	54.8000	-0.436%	365,233	+15.602%
2026-01-14	55.1500	55.1500	54.8750	55.0400	+0.420%	210,501	+15.098%
2026-01-13	55.0200	55.0600	54.7050	54.8100	-0.922%	133,310	+15.581%
2026-01-12	55.1600	55.3400	55.1300	55.3200	+0.527%	168,229	+14.516%
2026-01-09	55.0400	55.0900	54.7900	55.0300	-0.380%	160,324	+15.119%
2026-01-08	55.0000	55.2550	54.9800	55.2400	+0.491%	221,138	+14.681%
2026-01-07	55.1800	55.2200	54.9250	54.9700	-0.579%	340,902	+15.245%
2026-01-06	55.7200	55.7484	55.2250	55.2900	-0.683%	390,402	+14.578%
2026-01-05	55.1500	55.6900	55.1500	55.6700	+0.925%	318,319	+13.796%
2026-01-02	54.9500	55.1750	54.8900	55.1600	+1.528%	559,606	+14.848%
2025-12-31	54.5100	54.5100	54.3000	54.3300	-0.476%	206,033	+16.602%
2025-12-30	54.7300	54.7700	54.5850	54.5900	+0.794%	196,928	+16.047%
2025-12-29	54.3200	54.3600	54.0400	54.1600	-0.842%	143,348	+16.968%
2025-12-26	54.6800	54.6800	54.4900	54.6200	+0.110%	198,289	+15.983%
2025-12-24	54.5400	54.5750	54.4900	54.5600	+0.294%	75,694	+16.111%
2025-12-23	54.3100	54.4500	54.3000	54.4000	+0.295%	134,079	+16.452%
2025-12-22	54.2900	54.3500	54.1400	54.2400	+0.055%	104,583	+16.796%
2025-12-19	54.2500	54.3950	54.1800	54.2100	+0.743%	199,391	+16.860%
2025-12-18	53.9200	54.0550	53.6700	53.8100	+0.561%	284,702	+17.729%
2025-12-17	53.6500	53.8050	53.4900	53.5100	-0.131%	1,012,863	+18.389%
2025-12-16	53.8800	53.9400	53.3850	53.5800	-1.417%	822,932	+18.234%
2025-12-15	54.3800	54.4600	54.1900	54.3500	+1.286%	265,949	+16.559%
2025-12-12	54.0000	54.0600	53.4400	53.6600	-0.538%	244,839	+18.058%
2025-12-11	53.9100	54.0300	53.7950	53.9500	+0.747%	594,631	+17.424%
2025-12-10	53.0100	53.6300	52.8600	53.5500	+1.000%	1,294,678	+18.301%
2025-12-09	53.1200	53.2100	52.9600	53.0200	+0.076%	466,375	+19.483%
2025-12-08	53.0700	53.1100	52.8050	52.9800	0.000%	183,911	+19.573%
2025-12-05	53.2500	53.3555	52.9350	52.9800	-0.320%	161,633	+19.573%
2025-12-04	53.1900	53.2950	53.0700	53.1500	-0.263%	236,630	+19.191%
2025-12-03	53.1500	53.3100	53.0100	53.2900	+0.547%	1,052,354	+18.878%
2025-12-02	52.8900	53.0450	52.7900	53.0000	+0.646%	308,805	+19.528%
2025-12-01	52.5800	52.9050	52.5600	52.6600	-0.510%	341,485	+20.300%
2025-11-28	52.6400	52.9350	52.6400	52.9300	+0.742%	176,018	+19.686%
2025-11-26	52.2900	52.6400	52.2900	52.5400	+0.729%	343,103	+20.575%
2025-11-25	51.7500	52.1800	51.6400	52.1600	+1.895%	247,322	+21.453%
2025-11-24	51.3500	51.6000	51.0650	51.1900	-0.544%	361,384	+23.755%
2025-11-21	51.2000	51.5900	50.9450	51.4700	+1.299%	644,194	+23.081%
2025-11-20	51.8900	51.9900	50.7950	50.8100	-1.032%	747,625	+24.680%
2025-11-19	51.5600	51.8050	51.1600	51.3400	-0.907%	445,035	+23.393%
2025-11-18	51.7700	51.9500	51.5500	51.8100	-1.427%	403,813	+22.274%
2025-11-17	52.9800	53.0400	52.4100	52.5600	-1.203%	296,015	+20.529%
2025-11-14	53.0300	53.3550	52.9600	53.2000	-1.445%	143,737	+19.079%
2025-11-13	54.4600	54.5300	53.9400	53.9800	-0.259%	369,950	+17.358%
2025-11-12	54.0900	54.2350	54.0350	54.1200	+0.688%	635,500	+17.055%
2025-11-11	53.4700	53.8200	53.4700	53.7500	+1.129%	268,302	+17.860%
2025-11-10	52.8700	53.2100	52.7550	53.1500	+1.839%	1,218,480	+19.191%
2025-11-07	51.6400	52.2100	51.5600	52.1900	+0.850%	232,499	+21.383%
2025-11-06	51.9000	52.0000	51.6000	51.7500	-0.481%	382,655	+22.415%
2025-11-05	51.6200	52.0700	51.5800	52.0000	+1.207%	321,624	+21.827%
2025-11-04	51.2600	51.7000	51.2000	51.3800	-0.792%	923,384	+23.297%
2025-11-03	51.7500	51.8664	51.6100	51.7900	-0.039%	1,097,308	+22.321%
2025-10-31	52.0000	52.0000	51.5900	51.8100	-0.019%	218,710	+22.274%
2025-10-30	51.5600	51.9800	51.5200	51.8200	-0.557%	143,091	+22.250%
2025-10-29	52.3000	52.4200	51.8600	52.1100	-0.134%	573,519	+21.570%
2025-10-28	51.9900	52.3000	51.9600	52.1800	+0.481%	274,587	+21.407%
2025-10-27	51.8300	51.9400	51.8200	51.9300	+1.287%	249,059	+21.991%
2025-10-24	51.1800	51.3300	51.1400	51.2700	+0.195%	190,536	+23.562%
2025-10-23	51.1400	51.2400	50.9850	51.1700	+1.007%	343,731	+23.803%
2025-10-22	50.8400	50.9099	50.4700	50.6600	-0.861%	328,574	+25.049%
2025-10-21	51.1900	51.3801	51.0950	51.1000	-0.273%	202,386	+23.973%
2025-10-20	51.1400	51.2800	51.0500	51.2400	+0.926%	130,127	+23.634%
2025-10-17	50.5900	50.7900	50.4150	50.7700	-0.216%	318,643	+24.778%
2025-10-16	50.7900	51.1800	50.6700	50.8800	+0.812%	433,599	+24.509%
2025-10-15	50.4800	50.5450	50.1250	50.4700	-0.630%	375,184	+25.520%
2025-10-14	50.1700	50.9300	50.0548	50.7900	+0.574%	289,324	+24.729%
2025-10-13	50.4500	50.5700	50.3100	50.5000	+0.378%	1,166,450	+25.446%
2025-10-10	51.1300	51.1300	50.2950	50.3100	-1.604%	726,668	+25.919%
2025-10-09	51.7600	51.7600	51.0200	51.1300	-2.218%	382,263	+23.900%
2025-10-08	52.3900	52.4400	52.1500	52.2900	+0.674%	132,520	+21.151%
2025-10-07	52.2500	52.2500	51.9050	51.9400	-0.612%	262,438	+21.968%
2025-10-06	52.4100	52.4700	52.2400	52.2600	-0.665%	339,196	+21.221%
2025-10-03	52.6300	52.6800	52.4200	52.6100	+0.535%	411,414	+20.414%
2025-10-02	52.4700	52.5305	52.1100	52.3300	-0.153%	779,972	+21.059%
2025-10-01	52.1100	52.5463	52.1100	52.4100	+0.885%	1,900,907	+20.874%
2025-09-30	51.5700	52.0100	51.5700	51.9500	+0.874%	203,527	+21.944%
2025-09-29	51.5900	51.6100	51.4050	51.5000	-0.078%	176,134	+23.010%
2025-09-26	51.3500	51.5600	51.3500	51.5400	+1.178%	191,565	+22.914%
2025-09-25	50.9300	50.9800	50.7100	50.9400	-0.682%	231,159	+24.362%
2025-09-24	51.2600	51.4300	51.1800	51.2900	-0.427%	267,414	+23.513%
2025-09-23	51.7500	51.8600	51.4100	51.5100	-0.445%	414,646	+22.986%
2025-09-22	51.4200	51.7900	51.3600	51.7400	+0.720%	176,123	+22.439%
2025-09-19	51.3800	51.5100	51.2500	51.3700	-0.136%	167,288	+23.321%
2025-09-18	51.1800	51.5200	51.0750	51.4400	+0.214%	1,157,620	+23.153%
2025-09-17	51.4200	51.8200	51.1600	51.3300	-1.572%	448,374	+23.417%
2025-09-16	52.3100	52.3100	51.9800	52.1500	-0.458%	317,144	+21.477%
2025-09-15	52.3000	52.3900	52.1800	52.3900	+1.295%	165,835	+20.920%
2025-09-12	51.4500	51.7750	51.4500	51.7200	+0.233%	188,483	+22.486%
2025-09-11	51.2800	51.6600	51.2800	51.6000	+1.316%	307,727	+22.771%
2025-09-10	50.8800	50.9700	50.8000	50.9300	+0.138%	1,733,815	+24.386%
2025-09-09	50.7200	50.9200	50.6600	50.8600	+0.434%	237,469	+24.558%
2025-09-08	50.5500	50.6800	50.4750	50.6400	+0.357%	187,606	+25.099%
2025-09-05	50.7300	50.8200	50.2700	50.4600	-0.375%	191,940	+25.545%
2025-09-04	50.5600	50.6750	50.4550	50.6500	+0.536%	210,324	+25.074%
2025-09-03	50.2200	50.4800	50.1800	50.3800	-0.040%	1,067,102	+25.744%
2025-09-02	50.2000	50.6300	50.1600	50.4000	-1.273%	552,306	+25.694%
2025-08-29	50.9500	51.0950	50.8900	51.0500	-0.273%	147,671	+24.094%
2025-08-28	51.0800	51.2765	50.9700	51.1900	+0.550%	602,288	+23.755%
2025-08-27	50.8400	50.9380	50.6000	50.9100	-0.992%	322,418	+24.435%
2025-08-26	51.4200	51.5600	51.2900	51.4200	-0.657%	152,673	+23.201%
2025-08-25	52.3200	52.3654	51.7249	51.7600	-1.108%	256,350	+22.392%
2025-08-22	51.9200	52.5600	51.9050	52.3400	+1.572%	165,245	+21.036%
2025-08-21	51.6000	51.6300	51.4100	51.5300	-0.310%	1,262,591	+22.938%
2025-08-20	51.7000	51.8350	51.5600	51.6900	+0.136%	208,955	+22.558%
2025-08-19	51.8900	51.8900	51.5300	51.6200	+0.155%	114,171	+22.724%
2025-08-18	51.4800	51.5500	51.3150	51.5400	-0.483%	272,202	+22.914%
2025-08-15	51.8200	51.9150	51.7700	51.7900	+0.446%	503,635	+22.321%
2025-08-14	51.1200	51.5800	51.1200	51.5600	+0.900%	239,157	+22.867%
2025-08-13	51.0548	51.1205	50.9500	51.1000	+0.908%	81,205	+23.973%
2025-08-12	50.2500	50.6600	50.2300	50.6400	+1.300%	164,655	+25.099%
2025-08-11	49.9500	50.0200	49.7900	49.9900	-0.339%	161,739	+26.725%
2025-08-08	50.2200	50.4700	50.0950	50.1600	+0.420%	310,168	+26.296%
2025-08-07	49.7800	49.9500	49.5600	49.9500	+0.868%	154,765	+26.827%
2025-08-06	49.1700	49.5578	49.1700	49.5200	+1.600%	314,575	+27.928%
2025-08-05	48.6700	48.9001	48.4600	48.7400	+0.350%	265,617	+29.975%
2025-08-04	48.7400	48.7700	48.5450	48.5700	+1.547%	927,938	+30.430%
2025-08-01	47.8600	47.9500	47.5200	47.8300	-0.870%	878,833	+32.448%
2025-07-31	48.4700	48.5100	48.1000	48.2500	-1.791%	1,417,453	+31.295%
2025-07-30	49.1600	49.4175	48.8800	49.1300	+0.143%	926,265	+28.944%
2025-07-29	49.1300	49.2200	48.9400	49.0600	+0.574%	287,471	+29.128%
2025-07-28	49.1700	49.1700	48.6100	48.7800	-1.574%	127,757	+29.869%
2025-07-25	49.1700	49.5950	49.1400	49.5600	+0.896%	255,651	+27.825%
2025-07-24	49.1700	49.4000	49.1200	49.1200	-1.445%	236,902	+28.970%
2025-07-23	48.8800	49.8800	48.8500	49.8400	+2.657%	689,087	+27.107%
2025-07-22	48.2400	48.5850	48.0000	48.5500	+1.083%	469,402	+30.484%
2025-07-21	47.8000	48.2700	47.7200	48.0300	+0.502%	125,240	+31.897%
2025-07-18	48.1800	48.1800	47.7600	47.7900	+0.084%	98,009	+32.559%
2025-07-17	47.4500	47.7800	47.4300	47.7500	-0.021%	396,311	+32.670%
2025-07-16	47.4200	47.7850	47.3450	47.7600	+0.930%	492,397	+32.642%
2025-07-15	47.9400	47.9400	47.3200	47.3200	-1.744%	3,446,858	+33.876%
2025-07-14	47.9400	48.2050	47.8900	48.1600	+0.354%	196,973	+31.541%
2025-07-11	47.9200	48.0900	47.8100	47.9900	-1.113%	118,644	+32.007%
2025-07-10	48.7100	48.7100	48.4400	48.5300	-1.302%	180,123	+30.538%
2025-07-09	48.9500	49.2000	48.8200	49.1700	+1.717%	145,145	+28.839%
2025-07-08	48.0800	48.4387	48.0500	48.3400	+0.982%	116,021	+31.051%
2025-07-07	47.9000	48.0900	47.7300	47.8700	-0.705%	281,260	+32.338%
2025-07-03	48.0500	48.2450	48.0000	48.2100	-0.166%	156,574	+31.404%
2025-07-02	47.9300	48.2900	47.7500	48.2900	+0.499%	175,259	+31.187%
2025-07-01	47.9500	48.0800	47.8350	48.0500	-0.187%	111,911	+31.842%
2025-06-30	47.8800	48.1750	47.7883	48.1400	+0.585%	162,467	+31.595%
2025-06-27	47.5900	48.0300	47.5650	47.8600	+0.758%	180,964	+32.365%
2025-06-26	47.1900	47.5200	47.1400	47.5000	+0.700%	167,515	+33.368%
2025-06-25	46.9800	47.1800	46.8600	47.1700	-0.064%	108,877	+34.301%
2025-06-24	46.9800	47.3100	46.9500	47.2000	+1.615%	167,315	+34.216%
2025-06-23	45.7900	46.4700	45.7900	46.4500	+0.194%	246,762	+36.383%
2025-06-20	46.6000	46.6000	46.3400	46.3600	-0.215%	243,953	+36.648%
2025-06-18	46.4100	46.7500	46.3400	46.4600	+0.432%	404,505	+36.354%
2025-06-17	46.8100	46.8700	46.2400	46.2600	-2.012%	256,678	+36.943%
2025-06-16	47.3500	47.5250	47.1800	47.2100	-0.464%	262,313	+34.188%
2025-06-13	47.3000	47.6900	47.2900	47.4300	-1.699%	243,573	+33.565%
2025-06-12	48.2400	48.4150	48.1550	48.2500	+0.668%	174,790	+31.295%
2025-06-11	48.0300	48.1650	47.8650	47.9300	0.000%	330,043	+32.172%
2025-06-10	48.2100	48.2550	47.8050	47.9300	-0.519%	632,344	+32.172%
2025-06-09	48.1200	48.3150	48.0800	48.1800	-0.248%	141,852	+31.486%
2025-06-06	48.1100	48.3700	48.1100	48.3000	+0.667%	97,655	+31.159%
2025-06-05	48.0600	48.2900	47.9000	47.9800	+0.503%	691,722	+32.034%
2025-06-04	47.6600	47.9700	47.5700	47.7400	-0.272%	205,925	+32.698%
2025-06-03	47.6300	47.9100	47.5800	47.8700	-0.931%	253,907	+32.338%
2025-06-02	47.8000	48.3200	47.5700	48.3200	+1.151%	795,429	+31.105%
2025-05-30	47.7700	47.8300	47.4250	47.7700	+0.399%	962,173	+32.615%
2025-05-29	47.7000	47.7000	47.4300	47.5800	+0.063%	382,702	+33.144%
2025-05-28	47.7100	47.7200	47.4800	47.5500	-0.231%	233,672	+33.228%
2025-05-27	47.6600	47.7700	47.5350	47.6600	+1.491%	354,071	+32.921%
2025-05-23	46.6200	47.1154	46.6100	46.9600	-1.220%	292,437	+34.902%
2025-05-22	47.4400	47.6950	47.3200	47.5400	-0.231%	364,857	+33.256%
2025-05-21	47.9700	48.1700	47.6200	47.6500	-0.397%	377,211	+32.949%
2025-05-20	47.5400	47.8400	47.4800	47.8400	+1.142%	280,334	+32.421%
2025-05-19	46.9700	47.3250	46.9700	47.3000	+0.961%	307,496	+33.932%
2025-05-16	46.6600	46.8500	46.5000	46.8500	+0.688%	601,129	+35.219%
2025-05-15	46.3950	46.5500	46.2600	46.5300	+0.584%	275,818	+36.149%
2025-05-14	46.3500	46.4100	46.2100	46.2600	+0.565%	277,072	+36.943%
2025-05-13	45.8400	46.0766	45.7375	46.0000	+0.745%	226,450	+37.717%
2025-05-12	45.7100	45.7100	45.3050	45.6600	-0.327%	307,383	+38.743%
2025-05-09	45.8100	45.8700	45.6300	45.8100	+0.992%	179,815	+38.289%
2025-05-08	45.3300	45.5000	45.2900	45.3600	+0.822%	346,377	+39.660%
2025-05-07	45.0600	45.2000	44.8700	44.9900	-0.509%	747,395	+40.809%
2025-05-06	45.1400	45.3900	45.1050	45.2200	+0.333%	356,456	+40.093%
2025-05-05	45.1800	45.1800	45.0450	45.0700	+0.178%	317,019	+40.559%
2025-05-02	44.8600	45.0700	44.7500	44.9900	+1.649%	485,176	+40.809%
2025-05-01	44.4900	44.6150	44.2200	44.2600	+0.113%	1,344,785	+43.131%
2025-04-30	43.9900	44.3600	43.7150	44.2100	-1.030%	307,859	+43.293%
2025-04-29	44.4200	44.6800	44.4000	44.6700	+0.995%	243,870	+41.818%
2025-04-28	43.9800	44.2500	43.9400	44.2300	+0.431%	146,531	+43.229%
2025-04-25	43.7300	44.0650	43.6400	44.0400	+1.288%	500,272	+43.847%
2025-04-24	43.3500	43.5100	43.1500	43.4800	+1.851%	186,589	+45.699%
2025-04-23	42.7400	43.0200	42.5900	42.6900	-0.280%	415,202	+48.395%
2025-04-22	42.5000	42.9500	42.4650	42.8100	+2.074%	418,319	+47.979%
2025-04-21	42.3400	42.3880	41.5800	41.9400	-0.451%	416,972	+51.049%
2025-04-17	42.0000	42.3900	41.8800	42.1300	+0.886%	788,783	+50.368%
2025-04-16	41.6800	42.1750	41.6000	41.7600	+0.530%	608,379	+51.700%
2025-04-15	41.6000	41.7200	41.4200	41.5400	+1.515%	563,764	+52.504%
2025-04-14	40.6700	41.0700	40.4800	40.9200	+0.962%	566,196	+54.814%
2025-04-11	39.6700	40.6000	39.5400	40.5300	+2.194%	583,892	+56.304%
2025-04-10	39.6200	39.8400	38.7100	39.6600	-1.392%	1,114,107	+59.733%
2025-04-09	37.1400	40.5100	36.9700	40.2200	+9.891%	1,115,964	+57.509%
2025-04-08	38.1300	38.1800	36.2000	36.6000	-1.241%	1,233,256	+73.087%
2025-04-07	36.8400	38.4200	36.5900	37.0600	-3.715%	1,108,237	+70.939%
2025-04-04	39.6100	39.7300	38.4500	38.4900	-7.853%	1,349,831	+64.588%
2025-04-03	42.4700	42.5200	41.7350	41.7700	-2.086%	550,984	+51.664%
2025-04-02	42.1700	42.7500	42.1450	42.6600	+0.471%	1,613,550	+48.500%
2025-04-01	42.5100	42.6600	42.2300	42.4600	+0.331%	497,689	+49.199%
2025-03-31	42.1000	42.3800	41.9400	42.3200	-1.121%	738,153	+49.693%
2025-03-28	42.9800	43.0200	42.6700	42.8000	-0.627%	1,019,459	+48.014%
2025-03-27	42.7200	43.1150	42.6900	43.0700	+1.080%	301,624	+47.086%
2025-03-26	42.9900	43.2000	42.5100	42.6100	-1.865%	571,835	+48.674%
2025-03-25	43.3600	43.4500	43.2000	43.4200	+1.024%	201,263	+45.901%
2025-03-24	42.9100	43.0700	42.7900	42.9800	+0.070%	1,737,065	+47.394%
2025-03-21	42.9000	43.0700	42.8200	42.9500	-0.717%	282,962	+47.497%
2025-03-20	42.9900	43.3200	42.9400	43.2600	-1.659%	496,655	+46.440%
2025-03-19	43.7400	44.1600	43.6900	43.9900	+0.159%	390,880	+44.010%
2025-03-18	43.7900	43.9900	43.6400	43.9200	+0.896%	479,264	+44.240%
2025-03-17	43.1200	43.6000	43.1200	43.5300	+1.162%	384,412	+45.532%
2025-03-14	42.6600	43.0600	42.5500	43.0300	+2.599%	422,101	+47.223%
2025-03-13	42.1300	42.2000	41.9000	41.9400	-1.318%	903,940	+51.049%
2025-03-12	42.4800	42.6300	42.2200	42.5000	+0.544%	657,203	+49.059%
2025-03-11	42.3200	42.4700	41.7500	42.2700	+0.285%	826,743	+49.870%
2025-03-10	42.3500	42.5350	41.8150	42.1500	-1.634%	864,787	+50.297%
2025-03-07	42.4400	42.9100	42.4400	42.8500	+1.372%	596,128	+47.841%
2025-03-06	42.4000	42.7900	42.1300	42.2700	-0.984%	589,610	+49.870%
2025-03-05	42.1000	42.7660	42.1000	42.6900	+3.416%	1,047,227	+48.395%
2025-03-04	40.8200	41.6900	40.3300	41.2800	-0.073%	956,436	+53.464%
2025-03-03	41.8000	41.9600	41.1450	41.3100	+1.250%	916,798	+53.353%
2025-02-28	40.8800	41.0150	40.4200	40.8000	+0.468%	675,077	+55.270%
2025-02-27	40.8700	40.9300	40.5650	40.6100	-1.599%	375,112	+55.996%
2025-02-26	41.6800	41.9000	41.2400	41.2700	-0.482%	787,196	+53.501%
2025-02-25	41.4400	41.5550	41.1500	41.4700	+1.667%	327,807	+52.761%
2025-02-24	40.8800	40.9600	40.6400	40.7900	+0.468%	265,772	+55.308%
2025-02-21	40.8300	40.8300	40.4800	40.6000	-0.563%	259,375	+56.034%
2025-02-20	40.7300	40.8300	40.5300	40.8300	+0.641%	143,554	+55.156%
2025-02-19	40.7700	40.8000	40.4550	40.5700	-1.266%	396,827	+56.150%
2025-02-18	41.0100	41.1300	40.9199	41.0900	+1.232%	167,722	+54.174%