Dark

EWM
iShares MSCI Malaysia ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

28.17USD+0.267%(+0.07)348,805

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.10)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

28.18USD+0.018%(+0.01)45,022

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	28.1000	28.2150	28.1000	28.1800	+0.285%	348,805	0.000%
2026-08-06	28.1300	28.2300	28.0700	28.1000	-1.161%	416,486	+0.285%
2026-08-05	28.5700	28.5700	28.4100	28.4300	+0.106%	500,957	-0.879%
2026-08-04	28.1900	28.4200	28.1800	28.4000	+1.032%	385,295	-0.775%
2026-08-03	27.9800	28.1400	27.9451	28.1100	+0.107%	139,233	+0.249%
2026-07-31	28.0600	28.1000	27.9800	28.0800	-0.637%	176,155	+0.356%
2026-07-30	27.9700	28.3050	27.9600	28.2600	+1.472%	454,890	-0.283%
2026-07-29	27.9800	28.0300	27.7200	27.8500	-0.536%	444,882	+1.185%
2026-07-28	27.8400	28.0350	27.8400	28.0000	+0.430%	217,025	+0.643%
2026-07-27	27.8700	27.9100	27.7901	27.8800	+0.905%	234,679	+1.076%
2026-07-24	27.6300	27.6700	27.5650	27.6300	-0.647%	573,248	+1.991%
2026-07-23	27.7700	27.8100	27.7200	27.8100	-0.251%	128,874	+1.330%
2026-07-22	27.8700	27.9000	27.8200	27.8800	-0.215%	163,163	+1.076%
2026-07-21	27.9900	27.9900	27.8300	27.9400	+0.107%	238,648	+0.859%
2026-07-20	28.2000	28.2000	27.8650	27.9100	-0.958%	111,209	+0.967%
2026-07-17	28.0700	28.2300	28.0500	28.1800	+0.643%	277,987	0.000%
2026-07-16	28.1300	28.1300	27.9600	28.0000	+0.611%	195,390	+0.643%
2026-07-15	27.8600	27.9750	27.7900	27.8300	-0.926%	109,133	+1.258%
2026-07-14	27.9200	28.1000	27.9000	28.0900	+2.145%	452,755	+0.320%
2026-07-13	27.6200	27.6200	27.4850	27.5000	+0.255%	173,107	+2.473%
2026-07-10	27.3500	27.4650	27.3400	27.4300	+0.698%	171,744	+2.734%
2026-07-09	27.1800	27.2600	27.1650	27.2400	-0.037%	100,207	+3.451%
2026-07-08	27.2800	27.2890	27.1800	27.2500	+0.331%	112,190	+3.413%
2026-07-07	27.2700	27.3150	27.1600	27.1600	-0.294%	228,212	+3.756%
2026-07-06	27.1300	27.2700	27.1300	27.2400	+1.001%	174,463	+3.451%
2026-07-02	26.9600	26.9700	26.7800	26.9700	+1.163%	156,622	+4.486%
2026-07-01	26.8700	26.8700	26.6300	26.6600	-1.076%	427,450	+5.701%
2026-06-30	26.8000	27.0050	26.8000	26.9500	-0.296%	224,751	+4.564%
2026-06-29	27.0600	27.0900	26.9600	27.0300	+0.446%	338,979	+4.255%
2026-06-26	26.8800	26.9850	26.8500	26.9100	+1.014%	147,310	+4.719%
2026-06-25	26.7000	26.7900	26.5650	26.6400	-1.224%	497,602	+5.781%
2026-06-24	26.9400	27.0950	26.8750	26.9700	+0.709%	388,461	+4.486%
2026-06-23	26.7700	26.8850	26.6950	26.7800	-1.035%	291,510	+5.228%
2026-06-22	27.3600	27.3600	27.0500	27.0600	-1.672%	138,751	+4.139%
2026-06-18	27.6600	27.6600	27.4900	27.5200	-0.326%	238,682	+2.398%
2026-06-17	27.8600	27.9300	27.6050	27.6100	-1.146%	400,771	+2.064%
2026-06-16	28.0300	28.0800	27.9050	27.9300	+0.612%	189,571	+0.895%
2026-06-15	27.8600	27.8888	27.7150	27.7600	-1.385%	364,252	+1.513%
2026-06-12	28.1100	28.1850	28.0200	28.1500	+0.249%	258,011	+0.107%
2026-06-11	27.7700	28.1250	27.7600	28.0800	+1.592%	177,487	+0.356%
2026-06-10	27.8600	27.9650	27.6400	27.6400	-0.253%	649,296	+1.954%
2026-06-09	27.7800	28.0209	27.4200	27.7100	-0.431%	247,463	+1.696%
2026-06-08	27.8650	27.9450	27.7750	27.8300	-0.287%	242,747	+1.258%
2026-06-05	28.2200	28.3050	27.9000	27.9100	-1.028%	526,587	+0.967%
2026-06-04	28.0600	28.3000	28.0600	28.2000	+0.606%	735,977	-0.071%
2026-06-03	28.3700	28.4699	28.0250	28.0300	-2.369%	254,147	+0.535%
2026-06-02	28.4800	28.8150	28.4800	28.7100	+0.314%	394,715	-1.846%
2026-06-01	28.5000	28.6491	28.4000	28.6200	+0.175%	265,680	-1.537%
2026-05-29	28.6200	28.7800	28.4850	28.5700	-0.764%	246,276	-1.365%
2026-05-28	28.7400	28.8200	28.5700	28.7900	-0.963%	338,374	-2.119%
2026-05-27	28.9700	29.0800	28.9100	29.0700	+0.241%	141,509	-3.062%
2026-05-26	29.0000	29.2150	28.9150	29.0000	-0.821%	807,779	-2.828%
2026-05-22	29.3600	29.3600	29.2200	29.2400	-0.239%	112,090	-3.625%
2026-05-21	29.1800	29.3600	29.1300	29.3100	-0.678%	268,593	-3.855%
2026-05-20	29.3900	29.5400	29.2600	29.5100	+0.717%	176,057	-4.507%
2026-05-19	29.3600	29.4100	29.2550	29.3000	-0.509%	222,702	-3.823%
2026-05-18	29.7000	29.7000	29.3700	29.4500	-0.842%	178,194	-4.312%
2026-05-15	29.8900	29.8950	29.6450	29.7000	-1.688%	249,476	-5.118%
2026-05-14	30.1500	30.2200	30.0700	30.2100	0.000%	69,963	-6.720%
2026-05-13	30.2400	30.2500	30.0700	30.2100	+0.166%	147,111	-6.720%
2026-05-12	30.0700	30.2250	29.9950	30.1600	+0.066%	304,170	-6.565%
2026-05-11	30.3000	30.3000	30.1200	30.1400	-0.561%	240,189	-6.503%
2026-05-08	30.2300	30.3100	30.1800	30.3100	-0.362%	176,559	-7.027%
2026-05-07	30.4500	30.6350	30.3950	30.4200	+0.099%	151,787	-7.364%
2026-05-06	30.0300	30.4000	30.0300	30.3900	+1.741%	181,918	-7.272%
2026-05-05	29.7900	29.9000	29.7500	29.8700	+1.117%	119,185	-5.658%
2026-05-04	29.6100	29.6500	29.4900	29.5400	+0.102%	114,687	-4.604%
2026-05-01	29.2800	29.6200	29.2100	29.5100	+0.477%	294,682	-4.507%
2026-04-30	29.3800	29.5000	29.1700	29.3700	+0.445%	400,685	-4.052%
2026-04-29	29.3000	29.3000	29.2250	29.2400	-0.881%	96,411	-3.625%
2026-04-28	29.5000	29.5000	29.3800	29.5000	+0.545%	143,716	-4.475%
2026-04-27	29.3900	29.3900	29.2300	29.3400	-0.170%	258,680	-3.954%
2026-04-24	29.2000	29.3950	29.2000	29.3900	+0.616%	145,414	-4.117%
2026-04-23	29.3000	29.3751	29.0400	29.2100	+0.069%	292,937	-3.526%
2026-04-22	29.1600	29.2325	29.0332	29.1900	+0.620%	160,784	-3.460%
2026-04-21	29.2200	29.2700	29.0000	29.0100	-0.138%	197,535	-2.861%
2026-04-20	29.0700	29.0800	28.9050	29.0500	-0.377%	199,000	-2.995%
2026-04-17	29.0400	29.3450	29.0400	29.1600	+1.356%	590,485	-3.361%
2026-04-16	28.7100	28.8200	28.6608	28.7700	+0.559%	219,704	-2.051%
2026-04-15	28.8900	28.8900	28.6100	28.6100	-0.935%	252,059	-1.503%
2026-04-14	28.8000	28.9850	28.7680	28.8800	+0.662%	220,890	-2.424%
2026-04-13	28.5300	28.7200	28.4200	28.6900	+0.140%	208,192	-1.778%
2026-04-10	28.8100	28.8100	28.6200	28.6500	+0.315%	299,862	-1.640%
2026-04-09	28.4300	28.6100	28.4300	28.5600	-1.040%	283,048	-1.331%
2026-04-08	28.8900	28.9400	28.7300	28.8600	+3.035%	288,666	-2.356%
2026-04-07	28.0000	28.0450	27.7900	28.0100	-0.744%	446,351	+0.607%
2026-04-06	28.0800	28.2200	28.0400	28.2200	-0.423%	180,806	-0.142%
2026-04-02	28.2100	28.4100	28.0600	28.3400	-1.082%	165,502	-0.565%
2026-04-01	28.5500	28.7351	28.5100	28.6500	+0.845%	326,085	-1.640%
2026-03-31	27.9400	28.4100	27.9400	28.4100	+1.682%	301,073	-0.810%
2026-03-30	28.2000	28.2300	27.8800	27.9400	-1.724%	325,704	+0.859%
2026-03-27	28.3800	28.5300	28.3650	28.4300	+0.530%	268,911	-0.879%
2026-03-26	28.7000	28.7250	28.2650	28.2800	-2.449%	1,900,929	-0.354%
2026-03-25	29.0800	29.1100	28.9500	28.9900	+0.207%	433,690	-2.794%
2026-03-24	28.9800	28.9800	28.8250	28.9300	-1.732%	507,971	-2.592%
2026-03-23	29.1400	29.4800	29.0800	29.4400	+1.728%	354,770	-4.280%
2026-03-20	29.4800	29.4900	28.9150	28.9400	-1.965%	1,217,163	-2.626%
2026-03-19	29.2800	29.5250	29.2270	29.5200	+0.613%	318,985	-4.539%
2026-03-18	29.5200	29.5200	29.3050	29.3400	-0.102%	667,866	-3.954%
2026-03-17	29.2600	29.4350	29.2550	29.3700	+1.067%	219,056	-4.052%
2026-03-16	28.9700	29.0600	28.9350	29.0600	+1.466%	362,011	-3.028%
2026-03-13	28.8600	28.8751	28.5850	28.6400	+0.386%	392,822	-1.606%
2026-03-12	28.8200	28.9150	28.4850	28.5300	-0.869%	497,366	-1.227%
2026-03-11	28.8300	28.8700	28.6850	28.7800	+0.700%	261,717	-2.085%
2026-03-10	28.5200	28.8600	28.5200	28.5800	+1.097%	506,589	-1.400%
2026-03-09	27.8700	28.3150	27.8500	28.2700	-0.772%	672,777	-0.318%
2026-03-06	28.5700	28.6000	28.4000	28.4900	-0.175%	799,772	-1.088%
2026-03-05	28.6600	28.7700	28.3800	28.5400	-0.972%	1,072,178	-1.261%
2026-03-04	28.5200	28.8650	28.5200	28.8200	+1.622%	747,400	-2.221%
2026-03-03	28.3400	28.4900	27.9450	28.3600	-1.150%	770,660	-0.635%
2026-03-02	28.5900	28.7400	28.5200	28.6900	-1.814%	465,033	-1.778%
2026-02-27	29.1800	29.2800	29.1000	29.2200	-1.450%	647,003	-3.559%
2026-02-26	29.8900	29.8900	29.6000	29.6500	-1.200%	575,933	-4.958%
2026-02-25	30.0000	30.0150	29.9350	30.0100	-0.033%	236,463	-6.098%
2026-02-24	29.9100	30.0470	29.8500	30.0200	+0.033%	282,746	-6.129%
2026-02-23	30.0300	30.1200	29.8950	30.0100	-0.398%	218,653	-6.098%
2026-02-20	29.8200	30.1350	29.7900	30.1300	+1.040%	771,930	-6.472%
2026-02-19	29.8000	29.8500	29.7050	29.8200	+0.506%	169,060	-5.500%
2026-02-18	29.7000	29.7900	29.5750	29.6700	+0.067%	462,402	-5.022%
2026-02-17	29.7200	29.7450	29.5720	29.6500	-0.236%	277,322	-4.958%
2026-02-13	29.7000	29.7400	29.5550	29.7200	+0.034%	548,229	-5.182%
2026-02-12	30.0000	30.0000	29.7050	29.7100	-0.901%	277,105	-5.150%
2026-02-11	29.8300	29.9887	29.7900	29.9800	+0.977%	307,422	-6.004%
2026-02-10	29.7500	29.8300	29.6900	29.6900	-0.469%	492,166	-5.086%
2026-02-09	29.5500	29.9000	29.5500	29.8300	+0.879%	595,821	-5.531%
2026-02-06	29.3500	29.5750	29.3500	29.5700	+1.337%	392,669	-4.701%
2026-02-05	29.2000	29.2400	29.0750	29.1800	-1.051%	350,073	-3.427%
2026-02-04	29.5200	29.5200	29.3350	29.4900	+0.238%	319,089	-4.442%
2026-02-03	29.6700	29.6700	29.3700	29.4200	+0.341%	768,094	-4.215%
2026-02-02	29.1700	29.3450	29.1700	29.3200	+0.480%	480,774	-3.888%
2026-01-30	29.4500	29.5000	29.1700	29.1800	-0.307%	592,054	-3.427%
2026-01-29	29.3900	29.4500	29.1800	29.2700	-1.910%	850,656	-3.724%
2026-01-28	29.9100	29.9100	29.7000	29.8400	-0.732%	1,045,688	-5.563%
2026-01-27	29.9600	30.1100	29.9500	30.0600	+1.898%	1,298,423	-6.254%
2026-01-26	29.3700	29.5350	29.3700	29.5000	+2.502%	766,581	-4.475%
2026-01-23	28.6500	28.8200	28.5800	28.7800	+1.231%	513,280	-2.085%
2026-01-22	28.3700	28.4700	28.3650	28.4300	+0.602%	350,199	-0.879%
2026-01-21	28.2100	28.2800	28.1600	28.2600	+1.363%	420,123	-0.283%
2026-01-20	28.0400	28.0400	27.8600	27.8800	-1.029%	400,352	+1.076%
2026-01-16	28.1900	28.2250	28.1150	28.1700	-0.389%	221,950	+0.035%
2026-01-15	28.2700	28.3450	28.2200	28.2800	+0.284%	413,037	-0.354%
2026-01-14	28.2600	28.2600	28.1500	28.2000	+0.535%	295,798	-0.071%
2026-01-13	28.0200	28.1800	28.0200	28.0500	+0.286%	641,036	+0.463%
2026-01-12	27.8200	27.9700	27.7700	27.9700	+1.377%	383,469	+0.751%
2026-01-09	27.5200	27.6300	27.4916	27.5900	+0.841%	189,062	+2.138%
2026-01-08	27.3400	27.3700	27.2576	27.3600	-0.255%	98,036	+2.997%
2026-01-07	27.5000	27.5100	27.3500	27.4300	-0.724%	259,684	+2.734%
2026-01-06	27.5900	27.6450	27.5450	27.6300	+0.072%	272,826	+1.991%
2026-01-05	27.5100	27.6100	27.4700	27.6100	+0.693%	297,549	+2.064%
2026-01-02	27.3600	27.4300	27.3100	27.4200	+0.219%	514,881	+2.772%
2025-12-31	27.5200	27.5400	27.3600	27.3600	-0.762%	158,699	+2.997%
2025-12-30	27.6200	27.6200	27.5400	27.5700	+0.145%	106,632	+2.213%
2025-12-29	27.5900	27.5950	27.5100	27.5300	-0.398%	165,694	+2.361%
2025-12-26	27.5200	27.6400	27.5200	27.6400	-0.181%	73,586	+1.954%
2025-12-24	27.6400	27.6900	27.6200	27.6900	+0.581%	44,993	+1.770%
2025-12-23	27.4300	27.5550	27.4300	27.5300	+0.438%	147,219	+2.361%
2025-12-22	27.3000	27.4200	27.2500	27.4100	+0.772%	189,581	+2.809%
2025-12-19	27.2100	27.2200	27.1498	27.2000	+1.190%	106,116	+3.603%
2025-12-18	26.9100	26.9150	26.8000	26.8800	+1.053%	205,361	+4.836%
2025-12-17	26.7200	26.7200	26.5800	26.6000	-0.709%	195,942	+5.940%
2025-12-16	26.7800	26.8600	26.7050	26.7900	-1.107%	248,810	+5.189%
2025-12-15	27.1700	27.1850	27.0550	27.0900	+0.408%	186,357	+4.024%
2025-12-12	27.0100	27.0800	26.9450	26.9800	+0.409%	191,395	+4.448%
2025-12-11	26.7200	26.8700	26.7000	26.8700	+1.320%	349,105	+4.875%
2025-12-10	26.3300	26.5300	26.3300	26.5200	+0.569%	136,039	+6.259%
2025-12-09	26.3300	26.4300	26.3100	26.3700	+0.190%	548,192	+6.864%
2025-12-08	26.4000	26.4200	26.2550	26.3200	-1.201%	421,071	+7.067%
2025-12-05	26.7400	26.7400	26.5550	26.6400	+0.188%	181,893	+5.781%
2025-12-04	26.6400	26.6400	26.4900	26.5900	-0.524%	319,009	+5.980%
2025-12-03	26.6300	26.7600	26.6100	26.7300	+0.225%	180,183	+5.425%
2025-12-02	26.6100	26.7150	26.6100	26.6700	+0.263%	194,644	+5.662%
2025-12-01	26.5000	26.7200	26.5000	26.6000	+0.643%	591,597	+5.940%
2025-11-28	26.2800	26.4600	26.2800	26.4300	-0.788%	262,150	+6.621%
2025-11-26	26.5500	26.6650	26.5000	26.6400	+0.566%	162,392	+5.781%
2025-11-25	26.3400	26.5050	26.2850	26.4900	+0.076%	395,936	+6.380%
2025-11-24	26.3200	26.4700	26.3200	26.4700	+0.685%	766,785	+6.460%
2025-11-21	26.1400	26.3678	26.1400	26.2900	+0.921%	415,038	+7.189%
2025-11-20	26.3900	26.4350	26.0400	26.0500	-1.063%	526,186	+8.177%
2025-11-19	26.2800	26.4150	26.2800	26.3300	+0.650%	265,237	+7.026%
2025-11-18	26.1000	26.1600	26.0300	26.1600	-0.267%	138,936	+7.722%
2025-11-17	26.3100	26.3500	26.1844	26.2300	-0.832%	384,719	+7.434%
2025-11-14	26.4100	26.5100	26.4000	26.4500	-0.189%	236,310	+6.541%
2025-11-13	26.6600	26.6600	26.4750	26.5000	-0.113%	179,305	+6.340%
2025-11-12	26.6500	26.6500	26.4900	26.5300	-0.934%	262,346	+6.219%
2025-11-11	26.6800	26.8100	26.6800	26.7800	+1.171%	127,060	+5.228%
2025-11-10	26.4400	26.5007	26.4300	26.4700	+0.915%	301,561	+6.460%
2025-11-07	26.1500	26.2300	26.0850	26.2300	+0.846%	119,401	+7.434%
2025-11-06	26.1600	26.1600	26.0100	26.0100	-0.725%	174,170	+8.343%
2025-11-05	26.1100	26.2000	26.0200	26.2000	+0.847%	272,561	+7.557%
2025-11-04	25.9900	26.0700	25.8850	25.9800	-0.307%	144,780	+8.468%
2025-11-03	26.0700	26.1350	26.0150	26.0600	+0.812%	186,440	+8.135%
2025-10-31	25.9200	25.9800	25.8000	25.8500	-0.116%	223,845	+9.014%
2025-10-30	25.8700	25.9050	25.7900	25.8800	-0.116%	266,450	+8.887%
2025-10-29	25.9400	25.9900	25.8700	25.9100	-0.384%	190,397	+8.761%
2025-10-28	25.9100	26.0100	25.8700	26.0100	+0.193%	165,899	+8.343%
2025-10-27	25.8500	25.9600	25.8500	25.9600	+1.051%	480,943	+8.552%
2025-10-24	25.7500	25.7500	25.6400	25.6900	+0.156%	268,508	+9.692%
2025-10-23	25.5600	25.6753	25.5400	25.6500	+0.707%	140,058	+9.864%
2025-10-22	25.4600	25.5100	25.4100	25.4700	-1.049%	456,330	+10.640%
2025-10-21	25.7100	25.7600	25.6322	25.7400	-0.310%	115,486	+9.479%
2025-10-20	25.7700	25.8200	25.7500	25.8200	+0.467%	137,812	+9.140%
2025-10-17	25.5700	25.7100	25.5400	25.7000	+0.469%	146,705	+9.650%
2025-10-16	25.6600	25.6900	25.5400	25.5800	-0.312%	173,762	+10.164%
2025-10-15	25.6100	25.7150	25.6100	25.6600	-0.233%	426,498	+9.821%
2025-10-14	25.5800	25.7550	25.5700	25.7200	+0.039%	332,082	+9.565%
2025-10-13	25.6900	25.7400	25.6250	25.7100	+1.500%	207,467	+9.607%
2025-10-10	25.7900	25.8400	25.3200	25.3300	-2.502%	204,389	+11.251%
2025-10-09	26.1000	26.1000	25.9100	25.9800	-0.154%	107,357	+8.468%
2025-10-08	25.9400	26.0600	25.9400	26.0200	+0.115%	178,937	+8.301%
2025-10-07	26.0400	26.0700	25.9500	25.9900	-0.383%	119,245	+8.426%
2025-10-06	26.2000	26.2000	26.0800	26.0900	-0.420%	143,550	+8.011%
2025-10-03	26.2700	26.3350	26.1400	26.2000	-0.266%	296,616	+7.557%
2025-10-02	26.3400	26.3400	26.1550	26.2700	+0.229%	771,239	+7.271%
2025-10-01	26.0500	26.2450	26.0500	26.2100	+1.119%	354,081	+7.516%
2025-09-30	25.7500	25.9200	25.7500	25.9200	+0.543%	234,523	+8.719%
2025-09-29	25.7100	25.7800	25.7100	25.7800	+0.194%	99,930	+9.310%
2025-09-26	25.5300	25.7700	25.5300	25.7300	+1.820%	148,673	+9.522%
2025-09-25	25.2400	25.3100	25.2250	25.2700	-0.237%	193,367	+11.516%
2025-09-24	25.5400	25.5600	25.3100	25.3300	-1.593%	644,409	+11.251%
2025-09-23	25.7600	25.7600	25.6750	25.7400	-0.194%	109,598	+9.479%
2025-09-22	25.6600	25.8100	25.6600	25.7900	+0.782%	157,605	+9.267%
2025-09-19	25.5800	25.5950	25.5000	25.5900	-0.039%	149,251	+10.121%
2025-09-18	25.5200	25.6400	25.4700	25.6000	-1.349%	244,480	+10.078%
2025-09-17	25.9100	26.0500	25.8700	25.9500	+1.605%	592,545	+8.593%
2025-09-16	25.6800	25.6800	25.5400	25.5400	-0.039%	214,572	+10.337%
2025-09-15	25.5500	25.5700	25.4900	25.5500	+0.314%	79,867	+10.294%
2025-09-12	25.5300	25.5300	25.4400	25.4700	+0.553%	313,224	+10.640%
2025-09-11	25.1800	25.3508	25.1700	25.3300	+0.636%	206,197	+11.251%
2025-09-10	25.1900	25.2200	25.0850	25.1700	0.000%	184,222	+11.959%
2025-09-09	25.1900	25.2000	25.1250	25.1700	+0.199%	244,535	+11.959%
2025-09-08	25.0300	25.1350	25.0300	25.1200	+0.360%	99,352	+12.182%
2025-09-05	25.0500	25.1300	24.9700	25.0300	+0.240%	206,938	+12.585%
2025-09-04	24.8100	24.9700	24.7600	24.9700	+0.402%	260,617	+12.855%
2025-09-03	24.8200	24.8700	24.7950	24.8700	+0.566%	202,579	+13.309%
2025-09-02	24.8000	24.8000	24.6501	24.7300	-0.563%	302,460	+13.951%
2025-08-29	24.9900	24.9900	24.7720	24.8700	-1.035%	276,523	+13.309%
2025-08-28	25.0500	25.1550	25.0300	25.1300	+0.319%	604,773	+12.137%
2025-08-27	25.0900	25.0900	24.9600	25.0500	-0.318%	283,945	+12.495%
2025-08-26	25.1800	25.1900	25.0700	25.1300	-1.451%	560,002	+12.137%
2025-08-25	25.5600	25.5800	25.5000	25.5000	-0.855%	120,748	+10.510%
2025-08-22	25.3500	25.7200	25.3500	25.7200	+2.104%	176,480	+9.565%
2025-08-21	25.2000	25.2200	25.1500	25.1900	0.000%	226,254	+11.870%
2025-08-20	25.1500	25.2050	25.1050	25.1900	+0.040%	122,259	+11.870%
2025-08-19	25.2000	25.2500	25.1400	25.1800	+0.199%	241,158	+11.914%
2025-08-18	25.0100	25.1900	25.0100	25.1300	+0.600%	264,802	+12.137%
2025-08-15	25.0800	25.0800	24.9300	24.9800	-0.200%	133,752	+12.810%
2025-08-14	25.0800	25.1050	24.9800	25.0300	-0.950%	262,612	+12.585%
2025-08-13	25.1700	25.3000	25.1700	25.2700	+1.323%	160,288	+11.516%
2025-08-12	24.8300	24.9500	24.7800	24.9400	+1.382%	83,181	+12.991%
2025-08-11	24.5800	24.6400	24.5800	24.6000	+0.367%	56,208	+14.553%
2025-08-08	24.3600	24.5100	24.3600	24.5100	+0.533%	167,928	+14.973%
2025-08-07	24.4100	24.4292	24.3000	24.3800	-0.082%	166,226	+15.587%
2025-08-06	24.2700	24.4200	24.2700	24.4000	+0.660%	129,366	+15.492%
2025-08-05	24.2600	24.2880	24.1800	24.2400	+0.456%	170,554	+16.254%
2025-08-04	24.0500	24.1400	24.0500	24.1300	+0.626%	56,280	+16.784%
2025-08-01	23.8500	23.9800	23.8500	23.9800	+2.086%	191,011	+17.515%
2025-07-31	23.6500	23.6500	23.4750	23.4900	-1.468%	132,726	+19.966%
2025-07-30	23.9900	23.9900	23.8100	23.8400	-0.832%	270,615	+18.205%
2025-07-29	24.0500	24.0800	24.0100	24.0400	-0.042%	102,427	+17.221%
2025-07-28	24.1400	24.1400	24.0250	24.0500	-0.579%	101,888	+17.173%
2025-07-25	24.2100	24.2100	24.1550	24.1900	-0.453%	54,182	+16.494%
2025-07-24	24.2800	24.3500	24.2650	24.3000	+0.372%	349,199	+15.967%
2025-07-23	24.1000	24.2100	24.1000	24.2100	+0.917%	126,766	+16.398%
2025-07-22	23.9700	24.0050	23.8850	23.9900	-0.166%	210,410	+17.466%
2025-07-21	23.9500	24.0900	23.9400	24.0300	+0.418%	339,932	+17.270%
2025-07-18	23.9400	24.0000	23.9300	23.9300	0.000%	108,194	+17.760%
2025-07-17	23.8200	23.9300	23.7900	23.9300	+0.928%	87,338	+17.760%
2025-07-16	23.7800	23.7800	23.5700	23.7100	-0.378%	276,886	+18.853%
2025-07-15	23.9500	23.9500	23.7800	23.8000	-1.204%	56,409	+18.403%
2025-07-14	24.0700	24.0900	24.0200	24.0900	+0.042%	171,988	+16.978%
2025-07-11	24.0900	24.1050	24.0400	24.0800	-0.124%	114,628	+17.027%
2025-07-10	24.1200	24.1600	24.0400	24.1100	+0.542%	144,616	+16.881%
2025-07-09	23.9100	24.0000	23.8767	23.9800	+0.125%	220,491	+17.515%
2025-07-08	23.9800	24.0100	23.9500	23.9500	+0.084%	81,963	+17.662%
2025-07-07	24.1600	24.1600	23.8550	23.9300	-1.966%	636,507	+17.760%
2025-07-03	24.3600	24.4550	24.3493	24.4100	0.000%	75,641	+15.444%
2025-07-02	24.3400	24.4650	24.3400	24.4100	+0.123%	255,792	+15.444%
2025-07-01	24.5000	24.5000	24.3600	24.3800	+0.164%	139,680	+15.587%
2025-06-30	24.0800	24.3400	24.0800	24.3400	+1.122%	184,175	+15.776%
2025-06-27	24.0700	24.1100	24.0250	24.0700	0.000%	171,775	+17.075%
2025-06-26	23.9800	24.0800	23.9700	24.0700	+1.050%	134,482	+17.075%
2025-06-25	23.8400	23.8400	23.6950	23.8200	+0.210%	149,122	+18.304%
2025-06-24	23.6900	23.7800	23.6400	23.7700	+1.020%	106,583	+18.553%
2025-06-23	23.4000	23.5400	23.3420	23.5300	+0.513%	320,616	+19.762%
2025-06-20	23.5500	23.5500	23.3700	23.4100	-0.763%	196,052	+20.376%
2025-06-18	23.5400	23.6150	23.5050	23.5900	+0.255%	243,676	+19.457%
2025-06-17	23.6500	23.6900	23.5200	23.5300	-1.672%	272,669	+19.762%
2025-06-16	23.9000	23.9600	23.8600	23.9300	-1.360%	446,450	+17.760%
2025-06-13	24.2800	24.2800	24.1500	24.2600	-1.141%	169,776	+16.158%
2025-06-12	24.5100	24.5400	24.5100	24.5400	+0.368%	163,532	+14.833%
2025-06-11	24.4100	24.4500	24.3827	24.4500	+0.700%	319,249	+15.256%
2025-06-10	24.3000	24.3050	24.2450	24.2800	-0.164%	236,487	+16.063%
2025-06-09	24.2500	24.3500	24.2500	24.3200	+0.289%	94,067	+15.872%
2025-06-06	24.2600	24.3300	24.2050	24.2500	-0.247%	202,081	+16.206%
2025-06-05	24.4900	24.5200	24.2850	24.3100	+0.704%	275,615	+15.919%
2025-06-04	24.1700	24.1750	24.1000	24.1400	+0.208%	236,024	+16.736%
2025-06-03	24.1700	24.1700	24.0350	24.0900	-0.248%	122,386	+16.978%
2025-06-02	24.0500	24.1600	24.0500	24.1500	+0.793%	111,610	+16.687%
2025-05-30	24.1100	24.1100	23.8700	23.9600	-1.399%	444,750	+17.613%
2025-05-29	24.4000	24.4000	24.1800	24.3000	-0.695%	115,950	+15.967%
2025-05-28	24.4300	24.5000	24.4300	24.4700	-0.204%	109,174	+15.161%
2025-05-27	24.5800	24.5800	24.2900	24.5200	-0.244%	171,950	+14.927%
2025-05-23	24.3700	24.6000	24.3700	24.5800	+1.403%	331,806	+14.646%
2025-05-22	24.2500	24.3000	24.1800	24.2400	-1.021%	198,806	+16.254%
2025-05-21	24.6300	24.6550	24.4650	24.4900	-0.041%	196,321	+15.067%
2025-05-20	24.4900	24.5450	24.4000	24.5000	-0.770%	119,975	+15.020%
2025-05-19	24.5700	24.7100	24.5123	24.6900	-0.724%	186,620	+14.135%
2025-05-16	25.0500	25.0500	24.7700	24.8700	-0.837%	127,601	+13.309%
2025-05-15	25.0000	25.0800	25.0000	25.0800	+0.040%	112,683	+12.360%
2025-05-14	24.9300	25.0900	24.9300	25.0700	+0.804%	237,974	+12.405%
2025-05-13	24.8400	24.9150	24.7800	24.8700	+1.510%	134,226	+13.309%
2025-05-12	24.5000	24.6200	24.3100	24.5000	+0.204%	232,722	+15.020%
2025-05-09	24.2900	24.4600	24.2900	24.4500	+0.576%	129,165	+15.256%
2025-05-08	24.5100	24.5100	24.2600	24.3100	-1.499%	710,334	+15.919%
2025-05-07	24.7200	24.8000	24.6400	24.6800	+0.162%	160,495	+14.182%
2025-05-06	24.5200	24.6700	24.5200	24.6400	-0.885%	111,513	+14.367%
2025-05-05	24.9000	24.9150	24.8300	24.8600	+0.040%	148,812	+13.355%
2025-05-02	24.6400	24.9300	24.6400	24.8500	+3.027%	495,884	+13.400%
2025-05-01	24.2100	24.2100	24.0800	24.1200	-0.207%	112,431	+16.833%
2025-04-30	24.0100	24.1700	23.9100	24.1700	+1.983%	161,256	+16.591%
2025-04-29	23.7000	23.7600	23.6800	23.7000	-0.042%	227,909	+18.903%
2025-04-28	23.6400	23.7100	23.6050	23.7100	+1.195%	151,941	+18.853%
2025-04-25	23.2900	23.4400	23.2800	23.4300	0.000%	223,220	+20.273%
2025-04-24	23.2000	23.4500	23.2000	23.4300	+1.560%	267,350	+20.273%
2025-04-23	23.2000	23.2400	23.0414	23.0700	+0.698%	271,375	+22.150%
2025-04-22	22.9800	23.0200	22.8900	22.9100	-0.564%	249,641	+23.003%
2025-04-21	23.0200	23.2300	22.9800	23.0400	+1.186%	333,145	+22.309%
2025-04-17	22.6800	22.8900	22.6800	22.7700	+1.471%	340,566	+23.759%
2025-04-16	22.7200	22.7200	22.3500	22.4400	-0.840%	281,690	+25.579%
2025-04-15	22.6800	22.7650	22.5850	22.6300	-0.088%	203,674	+24.525%
2025-04-14	22.7300	22.7300	22.5600	22.6500	+0.846%	208,522	+24.415%
2025-04-11	22.3100	22.5850	22.2450	22.4600	+1.859%	487,734	+25.467%
2025-04-10	22.0400	22.1850	21.8250	22.0500	-0.407%	964,008	+27.800%
2025-04-09	20.8500	22.2650	20.8020	22.1400	+4.434%	1,134,129	+27.281%
2025-04-08	22.0100	22.0100	21.1000	21.2000	-2.529%	1,323,107	+32.925%
2025-04-07	21.2000	22.0100	21.2000	21.7500	-0.730%	1,014,085	+29.563%
2025-04-04	22.6600	22.6600	21.8500	21.9100	-4.781%	809,980	+28.617%
2025-04-03	23.0500	23.1300	22.9850	23.0100	-1.329%	357,608	+22.468%
2025-04-02	23.2100	23.3200	23.1950	23.3200	+1.259%	196,307	+20.840%
2025-04-01	22.9400	23.1050	22.9400	23.0300	-0.217%	246,087	+22.362%
2025-03-31	22.9900	23.1150	22.8800	23.0800	+0.348%	240,625	+22.097%
2025-03-28	23.2400	23.2400	22.9900	23.0000	-2.335%	301,729	+22.522%
2025-03-27	23.4500	23.5850	23.4500	23.5500	+1.465%	756,721	+19.660%
2025-03-26	23.2500	23.2750	23.1750	23.2100	+0.173%	231,407	+21.413%
2025-03-25	23.1300	23.1899	23.1150	23.1700	+0.739%	265,665	+21.623%
2025-03-24	22.9800	23.0100	22.9301	23.0000	-0.648%	171,272	+22.522%
2025-03-21	23.0700	23.1500	23.0300	23.1500	+0.915%	381,122	+21.728%
2025-03-20	22.9700	22.9700	22.8650	22.9400	-1.630%	291,727	+22.842%
2025-03-19	23.2500	23.3900	23.2100	23.3200	-0.299%	287,732	+20.840%
2025-03-18	23.4200	23.4600	23.3350	23.3900	-0.213%	278,215	+20.479%
2025-03-17	23.4000	23.4900	23.3900	23.4400	+0.991%	202,582	+20.222%
2025-03-14	23.1000	23.2400	23.0700	23.2100	+1.309%	406,140	+21.413%
2025-03-13	22.9700	22.9900	22.7600	22.9100	+1.687%	283,765	+23.003%
2025-03-12	22.6700	22.6700	22.4800	22.5300	-2.468%	878,256	+25.078%
2025-03-11	23.0200	23.1450	23.0000	23.1000	-0.087%	287,097	+21.991%
2025-03-10	23.2300	23.2300	23.0700	23.1200	-0.730%	331,109	+21.886%
2025-03-07	23.3000	23.3850	23.2200	23.2900	-0.555%	544,443	+20.996%
2025-03-06	23.4500	23.5300	23.3900	23.4200	-1.306%	178,695	+20.325%
2025-03-05	23.5000	23.7500	23.4500	23.7300	+2.152%	357,887	+18.753%
2025-03-04	23.2800	23.3200	23.1400	23.2300	-0.726%	464,080	+21.309%
2025-03-03	23.5800	23.6600	23.3650	23.4000	-1.141%	516,641	+20.427%
2025-02-28	23.5900	23.6800	23.4700	23.6700	-0.379%	410,501	+19.054%
2025-02-27	23.9400	23.9700	23.7400	23.7600	-1.656%	319,441	+18.603%
2025-02-26	24.1400	24.2300	24.0500	24.1600	+0.835%	202,186	+16.639%
2025-02-25	23.9900	24.0200	23.9250	23.9600	-1.155%	318,134	+17.613%
2025-02-24	24.1900	24.2800	24.1600	24.2400	+0.041%	313,146	+16.254%
2025-02-21	24.3200	24.4000	24.1500	24.2300	-0.206%	659,831	+16.302%
2025-02-20	24.1300	24.2800	24.1170	24.2800	+0.663%	345,409	+16.063%
2025-02-19	24.0200	24.1250	24.0000	24.1200	+0.208%	238,588	+16.833%
2025-02-18	24.1100	24.1600	24.0300	24.0700	-1.474%	228,201	+17.075%