Dark

EWN
iShares MSCI Netherlands ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:51 PM EDT

69.19USD+0.963%(+0.66)41,822

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-68.53)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

69.21USD+0.029%(+0.02)2,689

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	69.4100	69.520000	68.9000	69.2100	+0.992%	41,822	0.000%
2026-08-06	68.5900	69.280000	68.5200	68.5300	-0.392%	65,997	+0.992%
2026-08-05	69.0000	69.420000	68.8000	68.8000	-0.391%	56,860	+0.596%
2026-08-04	68.4500	69.180000	68.4500	69.0700	+2.311%	245,364	+0.203%
2026-08-03	66.9200	67.710000	66.5700	67.5100	+1.033%	164,602	+2.518%
2026-07-31	67.3600	67.360000	66.3700	66.8200	-0.934%	110,415	+3.577%
2026-07-30	66.7900	67.750000	66.7900	67.4500	+4.525%	154,237	+2.609%
2026-07-29	65.0200	66.000000	64.1100	64.5300	-0.891%	1,281,411	+7.252%
2026-07-28	64.9100	65.410000	64.5100	65.1100	-1.154%	106,183	+6.297%
2026-07-27	66.8100	66.810000	65.2900	65.8700	-0.918%	962,183	+5.071%
2026-07-24	67.0800	67.210000	66.2350	66.4800	-0.924%	88,314	+4.106%
2026-07-23	67.2200	67.495000	66.8700	67.1000	-1.584%	82,262	+3.145%
2026-07-22	68.1200	68.570000	68.1200	68.1800	+0.279%	95,179	+1.511%
2026-07-21	67.1500	68.130000	67.1050	67.9900	+2.179%	132,130	+1.794%
2026-07-20	67.3900	67.420000	66.2450	66.5400	-0.493%	122,323	+4.013%
2026-07-17	66.4300	67.240000	66.0000	66.8700	-1.299%	156,060	+3.499%
2026-07-16	67.8400	68.440000	67.5950	67.7500	-1.354%	120,061	+2.155%
2026-07-15	68.4200	68.720000	67.6400	68.6800	+1.808%	854,899	+0.772%
2026-07-14	67.9600	68.190000	67.3500	67.4600	+0.551%	322,178	+2.594%
2026-07-13	67.7800	67.780000	66.8700	67.0900	-1.498%	762,565	+3.160%
2026-07-10	67.8250	68.360000	67.6800	68.1100	+0.059%	38,626	+1.615%
2026-07-09	68.5800	68.660000	68.0100	68.0700	+0.591%	239,083	+1.675%
2026-07-08	66.8000	67.730000	66.6300	67.6700	+0.714%	91,879	+2.276%
2026-07-07	67.7100	67.850000	66.9300	67.1900	-2.368%	83,588	+3.006%
2026-07-06	68.5700	68.990000	68.1650	68.8200	+1.865%	109,037	+0.567%
2026-07-02	68.7400	69.080000	66.9950	67.5600	-1.083%	216,981	+2.442%
2026-07-01	68.9100	69.340000	68.1450	68.3000	-2.900%	193,395	+1.332%
2026-06-30	69.2300	70.400000	69.2300	70.3400	+1.824%	44,495	-1.606%
2026-06-29	67.7900	69.080000	67.2700	69.0800	+2.736%	149,655	+0.188%
2026-06-26	67.4200	67.740000	67.0400	67.2400	-1.753%	508,089	+2.930%
2026-06-25	68.7300	68.785000	67.7450	68.4400	+1.213%	77,718	+1.125%
2026-06-24	67.8400	67.880000	67.1100	67.6200	-0.427%	120,381	+2.351%
2026-06-23	68.0300	68.900000	67.8600	67.9100	-3.905%	44,374	+1.914%
2026-06-22	71.0100	71.095000	70.2050	70.6700	-0.240%	159,727	-2.066%
2026-06-18	70.8700	71.010000	70.2800	70.8400	+1.403%	63,802	-2.301%
2026-06-17	70.2800	71.175000	69.7650	69.8600	+1.085%	213,786	-0.930%
2026-06-16	69.7500	69.805000	69.0700	69.1100	-1.356%	39,463	+0.145%
2026-06-15	70.3700	70.370000	69.7300	70.0600	+0.473%	99,969	-1.213%
2026-06-12	69.1300	69.997600	68.9900	69.7300	0.000%	145,927	-0.746%
2026-06-11	67.5700	69.815000	67.5400	69.7300	+4.810%	339,087	-0.746%
2026-06-10	66.9100	67.950000	66.4400	66.5300	-1.393%	157,787	+4.028%
2026-06-09	67.7600	68.620000	65.6300	67.4700	+1.245%	143,825	+2.579%
2026-06-08	67.2400	67.370000	66.5400	66.6400	+1.585%	2,307,362	+3.857%
2026-06-05	66.9400	66.940000	65.3400	65.6000	-3.812%	53,200	+5.503%
2026-06-04	67.1000	68.430000	67.0200	68.2000	+1.270%	101,294	+1.481%
2026-06-03	67.8100	67.970000	67.2600	67.3450	-1.297%	109,573	+2.769%
2026-06-02	68.0800	68.530000	67.9300	68.2300	+1.141%	232,284	+1.436%
2026-06-01	66.6400	67.830000	66.2100	67.4600	+0.626%	310,321	+2.594%
2026-05-29	67.3050	67.570000	66.8200	67.0400	+0.119%	219,776	+3.237%
2026-05-28	66.8000	67.360000	66.4000	66.9600	+0.180%	416,694	+3.360%
2026-05-27	67.3400	67.340000	66.4950	66.8400	-0.728%	144,369	+3.546%
2026-05-26	67.5200	67.520000	66.8800	67.3300	+0.733%	87,411	+2.792%
2026-05-22	67.0100	67.190000	66.7200	66.8400	+0.030%	312,504	+3.546%
2026-05-21	65.6700	67.040000	65.5400	66.8200	+2.265%	249,201	+3.577%
2026-05-20	64.3600	65.800000	64.1200	65.3400	+2.462%	97,866	+5.923%
2026-05-19	63.9900	64.240000	63.4800	63.7700	-0.778%	67,201	+8.531%
2026-05-18	64.4600	64.600000	63.5550	64.2700	-0.279%	98,864	+7.686%
2026-05-15	64.4200	64.690000	64.1925	64.4500	-1.858%	49,680	+7.386%
2026-05-14	65.5100	66.190000	65.5100	65.6700	+0.505%	70,345	+5.391%
2026-05-13	64.5600	65.510000	64.2900	65.3400	+2.046%	75,483	+5.923%
2026-05-12	64.2900	64.290000	63.2750	64.0300	-2.199%	379,701	+8.090%
2026-05-11	65.5600	65.570000	65.0900	65.4700	-0.320%	259,906	+5.713%
2026-05-08	65.0900	65.800000	65.0900	65.6800	+1.972%	109,188	+5.375%
2026-05-07	65.6400	65.650000	64.3900	64.4100	-2.202%	114,420	+7.452%
2026-05-06	65.0000	65.910000	65.0000	65.8600	+3.815%	121,632	+5.087%
2026-05-05	62.9700	63.590000	62.7200	63.4400	+2.240%	122,448	+9.095%
2026-05-04	62.6100	62.830000	61.8400	62.0500	-1.320%	158,859	+11.539%
2026-05-01	62.9600	63.300000	62.7600	62.8800	+0.279%	158,356	+10.067%
2026-04-30	62.0400	62.985000	61.7800	62.7050	+2.451%	154,283	+10.374%
2026-04-29	61.4200	61.480000	60.8886	61.2050	-0.770%	41,022	+13.079%
2026-04-28	61.7900	61.960000	61.3034	61.6800	-1.548%	48,967	+12.208%
2026-04-27	63.1700	63.170000	62.4200	62.6500	-0.902%	97,845	+10.471%
2026-04-24	63.1400	63.520000	62.9800	63.2200	+1.509%	86,731	+9.475%
2026-04-23	62.9000	63.010000	61.6400	62.2800	-1.378%	91,713	+11.127%
2026-04-22	63.7200	63.720000	62.5100	63.1500	-0.300%	266,007	+9.596%
2026-04-21	64.0600	64.110000	63.1600	63.3400	-1.201%	124,904	+9.267%
2026-04-20	63.9900	64.200000	63.6000	64.1100	-0.016%	53,482	+7.955%
2026-04-17	64.3700	64.550000	63.9400	64.1200	+1.568%	79,124	+7.938%
2026-04-16	63.5900	63.590000	62.9400	63.1300	-0.817%	114,584	+9.631%
2026-04-15	63.4000	63.700000	62.8900	63.6500	-0.235%	123,902	+8.735%
2026-04-14	63.7200	64.020000	63.6000	63.8000	+1.254%	47,967	+8.480%
2026-04-13	61.7700	63.070000	61.7700	63.0100	+0.913%	72,714	+9.840%
2026-04-10	62.5300	62.770000	62.1800	62.4400	+0.970%	74,247	+10.842%
2026-04-09	60.9800	61.995000	60.9400	61.8400	+0.487%	41,116	+11.918%
2026-04-08	61.6000	61.860000	61.0000	61.5400	+5.035%	258,492	+12.463%
2026-04-07	58.0550	58.720000	57.5700	58.5900	+0.446%	303,546	+18.126%
2026-04-06	57.8900	58.420000	57.8700	58.3300	+0.379%	95,498	+18.652%
2026-04-02	57.0800	58.515000	57.0550	58.1100	-0.785%	139,386	+19.102%
2026-04-01	58.6500	59.090000	58.3000	58.5700	+1.843%	155,414	+18.166%
2026-03-31	56.3400	57.570000	56.1900	57.5100	+3.940%	467,804	+20.344%
2026-03-30	56.3000	56.300000	54.9900	55.3300	-1.002%	78,098	+25.086%
2026-03-27	56.4650	56.699200	55.7300	55.8900	-1.689%	79,676	+23.833%
2026-03-26	57.5800	57.925000	56.8200	56.8500	-2.837%	68,152	+21.741%
2026-03-25	58.5300	58.755000	58.0400	58.5100	+1.088%	132,954	+18.287%
2026-03-24	57.3300	58.200000	57.2300	57.8800	+0.156%	107,068	+19.575%
2026-03-23	57.6900	58.830000	57.4300	57.7900	+2.229%	105,203	+19.761%
2026-03-20	57.7700	57.770000	55.9300	56.5300	-2.769%	93,823	+22.431%
2026-03-19	57.0900	58.315000	57.0600	58.1400	-0.343%	123,627	+19.040%
2026-03-18	59.0100	59.130000	58.2950	58.3400	-2.109%	99,816	+18.632%
2026-03-17	59.6900	59.890000	59.3800	59.5970	-0.173%	158,748	+16.130%
2026-03-16	59.6100	59.880000	59.3350	59.7000	+1.825%	277,114	+15.930%
2026-03-13	59.3100	59.810000	58.5000	58.6300	-0.560%	211,202	+18.045%
2026-03-12	59.3500	59.420000	58.7400	58.9600	-1.782%	222,377	+17.385%
2026-03-11	59.8200	60.280000	59.5900	60.0300	+0.536%	43,319	+15.292%
2026-03-10	59.8200	60.790000	59.6450	59.7100	+0.810%	85,750	+15.910%
2026-03-09	57.6100	59.540000	57.2500	59.2300	+1.892%	116,663	+16.850%
2026-03-06	57.7300	58.635000	57.6600	58.1300	-2.368%	66,584	+19.061%
2026-03-05	60.0400	60.460000	58.8500	59.5400	-1.976%	117,766	+16.241%
2026-03-04	60.2900	60.820000	59.9600	60.7400	+1.793%	152,250	+13.945%
2026-03-03	58.8800	59.960000	58.2550	59.6700	-2.707%	352,068	+15.988%
2026-03-02	61.0500	61.640000	61.0500	61.3300	-2.341%	166,047	+12.849%
2026-02-27	62.5750	63.020000	62.5150	62.8000	-0.397%	88,650	+10.207%
2026-02-26	63.6900	63.690000	62.5400	63.0500	-1.129%	50,564	+9.770%
2026-02-25	63.4800	63.840000	63.4700	63.7700	+1.222%	44,620	+8.531%
2026-02-24	62.9400	63.170000	62.8400	63.0000	+0.079%	133,516	+9.857%
2026-02-23	63.1200	63.325000	62.6600	62.9500	-0.364%	35,106	+9.944%
2026-02-20	62.6500	63.390000	62.6500	63.1800	+0.830%	154,982	+9.544%
2026-02-19	62.4200	62.680000	62.2000	62.6600	-0.445%	52,092	+10.453%
2026-02-18	62.4600	63.080000	62.4600	62.9400	+1.141%	54,028	+9.962%
2026-02-17	61.4000	62.360000	61.3500	62.2300	+0.941%	79,383	+11.216%
2026-02-13	61.5600	61.880000	61.4800	61.6500	+0.195%	116,881	+12.263%
2026-02-12	62.7100	62.710000	61.4200	61.5300	-2.426%	57,698	+12.482%
2026-02-11	63.2400	63.305000	62.5600	63.0600	-0.016%	36,929	+9.753%
2026-02-10	63.4300	63.430000	63.0700	63.0700	+0.127%	68,739	+9.735%
2026-02-09	62.3600	63.060000	62.3600	62.9900	+1.548%	35,903	+9.875%
2026-02-06	61.2000	62.140000	61.1300	62.0300	+2.427%	896,894	+11.575%
2026-02-05	60.8600	61.250000	60.4100	60.5600	-0.835%	47,765	+14.283%
2026-02-04	62.2000	62.200000	60.6500	61.0700	-1.341%	151,293	+13.329%
2026-02-03	62.4700	62.470000	61.3800	61.9000	-1.386%	50,622	+11.809%
2026-02-02	61.9600	62.940000	61.9600	62.7700	+0.803%	44,404	+10.260%
2026-01-30	62.8600	62.980000	62.0400	62.2700	-1.906%	81,561	+11.145%
2026-01-29	63.5000	63.540000	62.4800	63.4800	+0.682%	93,193	+9.026%
2026-01-28	64.0100	64.010000	62.8200	63.0500	-1.020%	57,497	+9.770%
2026-01-27	63.0900	63.975000	63.0900	63.7000	+1.417%	1,037,065	+8.650%
2026-01-26	62.4000	62.860000	62.4000	62.8100	+0.770%	26,373	+10.189%
2026-01-23	61.7200	62.330000	61.7200	62.3300	+0.306%	16,171	+11.038%
2026-01-22	62.2600	62.260000	61.9450	62.1400	+0.977%	7,848	+11.378%
2026-01-21	60.8184	61.730000	60.5300	61.5390	+1.483%	54,353	+12.465%
2026-01-20	60.6300	61.100000	60.5500	60.6400	-2.051%	43,727	+14.133%
2026-01-16	61.7000	61.930000	61.3000	61.9100	+0.503%	12,785	+11.791%
2026-01-15	61.9000	61.900000	61.4600	61.6000	+1.533%	13,223	+12.354%
2026-01-14	60.8100	60.810000	60.3500	60.6700	-0.181%	19,008	+14.076%
2026-01-13	61.1100	61.110000	60.5784	60.7800	-0.426%	30,708	+13.870%
2026-01-12	60.3100	61.045000	60.3100	61.0400	+1.060%	134,434	+13.385%
2026-01-09	59.9850	60.549900	59.8536	60.4000	+2.010%	19,445	+14.586%
2026-01-08	59.4700	59.470000	58.8100	59.2100	-0.987%	954,943	+16.889%
2026-01-07	59.8900	60.020000	59.6900	59.8000	-1.059%	14,024	+15.736%
2026-01-06	60.0000	60.540000	60.0000	60.4400	+0.499%	22,997	+14.510%
2026-01-05	59.2600	60.140000	59.2600	60.1400	+2.558%	22,116	+15.081%
2026-01-02	58.4800	58.789900	58.3100	58.6400	+2.823%	13,876	+18.025%
2025-12-31	57.1400	57.140000	56.9200	57.0300	-0.344%	6,263	+21.357%
2025-12-30	57.3400	57.459600	57.1600	57.2270	+0.398%	8,344	+20.939%
2025-12-29	57.0300	57.140000	56.9233	57.0000	-0.280%	5,288	+21.421%
2025-12-26	57.1000	57.168700	56.9600	57.1600	+0.105%	19,900	+21.081%
2025-12-24	56.8600	57.100000	56.8600	57.1000	+0.457%	3,333	+21.208%
2025-12-23	56.8800	56.989900	56.7506	56.8400	-0.298%	16,781	+21.763%
2025-12-22	57.0000	57.010000	56.7400	57.0100	+0.707%	1,190,958	+21.400%
2025-12-19	56.3600	56.850000	56.3600	56.6100	+1.053%	10,342	+22.258%
2025-12-18	56.1000	56.480000	56.0200	56.0200	+0.810%	16,907	+23.545%
2025-12-17	56.3100	56.410000	55.2900	55.5700	-1.489%	23,712	+24.546%
2025-12-16	56.6400	56.830000	56.3900	56.4100	-3.999%	56,177	+22.691%
2025-12-15	58.8700	58.990000	58.7500	58.7600	+0.273%	14,072	+17.784%
2025-12-12	59.3050	59.464000	58.5000	58.6000	-1.513%	22,611	+18.106%
2025-12-11	59.0300	59.710000	58.8200	59.5000	+1.190%	37,562	+16.319%
2025-12-10	58.3600	58.990000	58.2016	58.8000	+0.427%	13,840	+17.704%
2025-12-09	58.6645	58.750000	58.5500	58.5500	-0.294%	7,699	+18.207%
2025-12-08	58.7500	58.780000	58.6120	58.7224	+0.294%	25,006	+17.860%
2025-12-05	59.0800	59.169600	58.4600	58.5500	-0.391%	14,486	+18.207%
2025-12-04	58.8600	58.925000	58.5700	58.7800	-0.676%	11,520	+17.744%
2025-12-03	58.6100	59.180000	58.5700	59.1800	+1.041%	22,008	+16.948%
2025-12-02	58.5100	58.790000	58.3200	58.5700	+0.429%	70,904	+18.166%
2025-12-01	57.7700	58.500000	57.7700	58.3200	+0.258%	26,856	+18.673%
2025-11-28	57.7800	58.170000	57.6884	58.1700	+0.658%	10,332	+18.979%
2025-11-26	57.5830	57.900000	57.5830	57.7900	+1.614%	5,879	+19.761%
2025-11-25	56.1800	56.915000	56.0300	56.8720	+1.648%	28,305	+21.694%
2025-11-24	55.9644	56.109900	55.8400	55.9500	+0.054%	12,878	+23.700%
2025-11-21	55.5800	56.130000	55.2172	55.9200	+0.720%	21,659	+23.766%
2025-11-20	57.3800	57.433000	55.5200	55.5200	-2.682%	37,288	+24.658%
2025-11-19	56.7365	57.190000	56.7365	57.0500	+0.742%	7,380	+21.315%
2025-11-18	56.7100	56.953400	56.3100	56.6300	-1.273%	23,399	+22.214%
2025-11-17	57.3700	57.860000	57.1200	57.3600	-1.325%	21,160	+20.659%
2025-11-14	57.4000	58.350000	57.4000	58.1300	-0.819%	16,588	+19.061%
2025-11-13	59.3500	59.410000	58.4299	58.6100	-0.712%	33,492	+18.086%
2025-11-12	58.7700	59.150000	58.7700	59.0300	+0.511%	19,770	+17.245%
2025-11-11	58.5800	58.890000	58.5800	58.7300	+0.290%	11,115	+17.844%
2025-11-10	58.3900	58.670000	58.0000	58.5600	+1.420%	77,699	+18.186%
2025-11-07	57.7700	57.780000	57.2050	57.7400	-0.380%	19,451	+19.865%
2025-11-06	58.1000	58.270000	57.7800	57.9600	-0.515%	52,439	+19.410%
2025-11-05	57.8800	58.468600	57.8300	58.2600	+0.761%	30,052	+18.795%
2025-11-04	58.0114	58.392000	57.7900	57.8200	-1.466%	63,063	+19.699%
2025-11-03	58.5700	58.810000	58.4500	58.6800	-0.204%	152,804	+17.945%
2025-10-31	59.0200	59.040000	58.4700	58.8000	-1.143%	1,047,903	+17.704%
2025-10-30	59.3800	59.820000	59.3800	59.4800	+0.192%	24,769	+16.358%
2025-10-29	59.6800	59.680000	59.2000	59.3660	+0.603%	11,452	+16.582%
2025-10-28	59.2700	59.390000	59.0100	59.0100	-0.932%	6,861	+17.285%
2025-10-27	59.6000	59.600000	59.3100	59.5650	+1.112%	11,439	+16.192%
2025-10-24	58.8500	59.115000	58.8300	58.9100	+0.068%	88,137	+17.484%
2025-10-23	58.1100	58.870000	58.1100	58.8700	+1.290%	13,388	+17.564%
2025-10-22	58.6300	58.630000	57.9300	58.1200	-0.394%	39,088	+19.081%
2025-10-21	58.6300	58.710000	58.3500	58.3500	-0.850%	19,600	+18.612%
2025-10-20	58.6100	59.040000	58.6100	58.8500	+0.341%	65,030	+17.604%
2025-10-17	58.1400	58.670000	58.1400	58.6500	+0.274%	17,075	+18.005%
2025-10-16	58.7900	58.790000	58.2900	58.4900	+0.378%	12,499	+18.328%
2025-10-15	58.6500	58.690000	57.8000	58.2700	+0.883%	545,620	+18.775%
2025-10-14	57.2650	57.880000	57.2650	57.7600	+0.017%	28,128	+19.823%
2025-10-13	57.3375	57.780000	57.3375	57.7500	+1.960%	14,647	+19.844%
2025-10-10	57.8300	57.950000	56.5700	56.6400	-2.159%	29,937	+22.193%
2025-10-09	58.3300	58.330000	57.7500	57.8900	-0.890%	10,261	+19.554%
2025-10-08	58.1600	58.450000	58.1600	58.4100	-0.256%	10,707	+18.490%
2025-10-07	59.6200	59.620000	58.5150	58.5600	-1.877%	17,328	+18.186%
2025-10-06	59.5000	59.920000	59.5000	59.6800	+0.101%	14,794	+15.968%
2025-10-03	59.5400	59.650000	59.4000	59.6200	+0.185%	59,334	+16.085%
2025-10-02	59.7200	59.720000	59.1600	59.5100	+1.139%	25,101	+16.300%
2025-10-01	58.1700	58.920000	58.1700	58.8400	+1.431%	97,330	+17.624%
2025-09-30	57.8100	58.090000	57.8100	58.0100	+0.590%	8,905	+19.307%
2025-09-29	57.5300	57.850000	57.5300	57.6700	+0.963%	8,105	+20.010%
2025-09-26	57.0400	57.229400	56.9901	57.1200	+0.175%	8,937	+21.166%
2025-09-25	56.7300	57.020000	56.7250	57.0200	-0.437%	17,911	+21.378%
2025-09-24	57.2700	57.410000	57.1000	57.2700	-0.607%	16,306	+20.849%
2025-09-23	57.7100	57.980000	57.4617	57.6200	+0.453%	11,507	+20.115%
2025-09-22	57.1984	57.525000	57.1700	57.3600	+0.915%	5,809	+20.659%
2025-09-19	56.9187	56.970000	56.6200	56.8400	-0.228%	62,104	+21.763%
2025-09-18	56.9200	57.220000	56.5100	56.9700	+1.954%	1,057,080	+21.485%
2025-09-17	55.5900	55.980000	55.5900	55.8782	+0.302%	5,998	+23.859%
2025-09-16	55.7750	55.830000	55.5800	55.7100	-0.072%	25,757	+24.233%
2025-09-15	55.1200	55.750000	55.1200	55.7500	+1.994%	26,264	+24.143%
2025-09-12	54.4200	54.660000	54.3900	54.6600	+0.367%	21,875	+26.619%
2025-09-11	53.9900	54.470000	53.9900	54.4600	+1.246%	18,512	+27.084%
2025-09-10	54.0700	54.150000	53.6600	53.7900	-0.610%	15,496	+28.667%
2025-09-09	54.2000	54.330000	54.0200	54.1200	-0.092%	33,257	+27.882%
2025-09-08	53.9400	54.170000	53.8600	54.1700	+1.309%	5,220	+27.764%
2025-09-05	53.4000	53.670000	53.3545	53.4700	+1.135%	12,393	+29.437%
2025-09-04	52.5000	52.870000	52.5000	52.8700	+1.245%	30,827	+30.906%
2025-09-03	51.9700	52.220000	51.9700	52.2200	+0.539%	25,911	+32.535%
2025-09-02	51.6200	52.030000	51.6200	51.9400	-2.000%	33,177	+33.250%
2025-08-29	53.0392	53.090000	52.9900	53.0000	-0.935%	4,850	+30.585%
2025-08-28	53.6500	53.650000	53.4300	53.5000	-0.168%	11,327	+29.364%
2025-08-27	53.2401	53.610000	53.2401	53.5900	-0.335%	10,173	+29.147%
2025-08-26	53.7100	53.784400	53.5900	53.7700	-0.130%	13,271	+28.715%
2025-08-25	54.1800	54.220000	53.8400	53.8400	-0.642%	22,684	+28.548%
2025-08-22	53.6400	54.325000	53.6400	54.1880	+2.087%	2,302	+27.722%
2025-08-21	53.2700	53.290000	53.0800	53.0800	-0.933%	18,291	+30.388%
2025-08-20	53.4500	53.580000	53.3700	53.5800	+0.686%	5,186	+29.171%
2025-08-19	53.5500	53.580000	53.1400	53.2150	+0.160%	60,419	+30.057%
2025-08-18	52.9800	53.130000	52.9050	53.1300	-0.056%	44,008	+30.265%
2025-08-15	53.0400	53.260000	53.0400	53.1600	-0.263%	25,434	+30.192%
2025-08-14	52.8900	53.300000	52.8700	53.3000	-0.112%	11,104	+29.850%
2025-08-13	53.2300	53.468600	53.2300	53.3600	+0.741%	10,503	+29.704%
2025-08-12	52.2800	52.967400	52.2800	52.9674	+1.141%	11,725	+30.665%
2025-08-11	52.4400	52.510000	52.2850	52.3700	-0.286%	24,613	+32.156%
2025-08-08	52.1500	52.520000	52.1500	52.5200	+0.613%	17,372	+31.778%
2025-08-07	52.1300	52.200000	51.9400	52.2000	+1.497%	49,791	+32.586%
2025-08-06	51.3600	51.473800	51.2600	51.4300	+0.195%	20,780	+34.571%
2025-08-05	51.2700	51.400000	51.1600	51.3300	-0.039%	89,603	+34.833%
2025-08-04	51.3200	51.350000	51.1100	51.3500	+0.983%	64,833	+34.781%
2025-08-01	50.8900	50.890000	50.5600	50.8500	-0.800%	35,802	+36.106%
2025-07-31	51.5600	51.690000	51.1900	51.2600	-1.801%	53,738	+35.018%
2025-07-30	52.5500	52.570000	52.0500	52.2000	-0.930%	122,980	+32.586%
2025-07-29	52.8300	52.830000	52.5500	52.6900	-0.416%	10,130	+31.353%
2025-07-28	53.0065	53.068500	52.7500	52.9100	-1.103%	16,796	+30.807%
2025-07-25	53.3400	53.513300	53.1750	53.5000	-0.797%	8,139	+29.364%
2025-07-24	54.0900	54.170000	53.9200	53.9300	-0.590%	15,357	+28.333%
2025-07-23	53.7800	54.250000	53.5103	54.2500	+1.649%	36,997	+27.576%
2025-07-22	53.2000	53.410400	53.2000	53.3700	-0.075%	49,222	+29.680%
2025-07-21	53.4600	53.666700	53.4100	53.4100	-0.094%	8,272	+29.582%
2025-07-18	53.8087	53.808700	53.4600	53.4600	-0.093%	3,859	+29.461%
2025-07-17	53.3600	53.600000	53.3500	53.5100	+0.075%	33,995	+29.340%
2025-07-16	53.4100	53.599900	52.7886	53.4700	-1.800%	49,609	+29.437%
2025-07-15	55.0000	55.000000	54.4000	54.4500	+0.092%	11,801	+27.107%
2025-07-14	54.0100	54.519100	53.9800	54.4000	-0.018%	17,097	+27.224%
2025-07-11	54.4219	54.495000	54.2520	54.4100	-0.403%	16,957	+27.201%
2025-07-10	54.7000	54.750000	54.5524	54.6300	+0.092%	9,108	+26.689%
2025-07-09	54.4400	54.613200	54.3799	54.5800	+0.460%	4,036	+26.805%
2025-07-08	53.8800	54.405200	53.8800	54.3300	+0.648%	13,060	+27.388%
2025-07-07	54.1400	54.240000	53.9100	53.9800	-0.571%	6,833	+28.214%
2025-07-03	54.1600	54.320000	54.1600	54.2900	-0.018%	28,118	+27.482%
2025-07-02	53.7300	54.360000	53.7000	54.3000	+0.425%	66,833	+27.459%
2025-07-01	54.0600	54.308800	53.8416	54.0700	-0.789%	21,341	+28.001%
2025-06-30	54.2700	54.580000	54.1306	54.5000	+0.258%	19,271	+26.991%
2025-06-27	54.3850	54.610000	54.1700	54.3600	+0.723%	7,339	+27.318%
2025-06-26	53.7800	53.990000	53.7100	53.9700	+0.316%	22,283	+28.238%
2025-06-25	53.9400	53.940000	53.5600	53.8000	-0.665%	31,596	+28.643%
2025-06-24	53.6500	54.289900	53.6500	54.1600	+2.131%	141,020	+27.788%
2025-06-23	52.0300	53.030000	52.0200	53.0300	+2.192%	22,548	+30.511%
2025-06-20	52.5500	52.550000	51.6900	51.8927	-0.679%	22,304	+33.371%
2025-06-18	52.4100	52.530061	52.1900	52.2476	-0.157%	9,212	+32.465%
2025-06-17	52.9100	52.910000	52.3010	52.3300	-1.413%	108,625	+32.257%
2025-06-16	53.2800	53.541200	53.0200	53.0800	-0.859%	30,007	+30.388%
2025-06-13	53.7800	53.938400	53.4300	53.5400	-2.174%	27,420	+29.268%
2025-06-12	54.8200	54.950000	54.5696	54.7300	+0.662%	10,145	+26.457%
2025-06-11	54.8000	54.850000	54.3500	54.3700	-0.367%	104,392	+27.294%
2025-06-10	54.6200	54.620000	54.3300	54.5700	+1.018%	10,123	+26.828%
2025-06-09	53.7800	54.265000	53.7600	54.0200	+0.727%	15,003	+28.119%
2025-06-06	53.6600	53.740000	53.5700	53.6300	+0.506%	14,565	+29.051%
2025-06-05	53.4400	53.650000	53.2700	53.3600	+0.244%	44,455	+29.704%
2025-06-04	53.2300	53.510000	53.2300	53.2300	+0.529%	74,915	+30.021%
2025-06-03	52.6700	52.970000	52.6700	52.9500	-0.630%	31,664	+30.708%
2025-06-02	52.7800	53.379900	52.6000	53.2858	+0.825%	16,193	+29.885%
2025-05-30	52.8900	52.990000	52.3650	52.8500	-0.170%	18,514	+30.956%
2025-05-29	52.9900	53.085000	52.7850	52.9400	+0.666%	10,572	+30.733%
2025-05-28	52.7600	52.760000	52.5500	52.5900	-0.774%	21,754	+31.603%
2025-05-27	53.2900	53.340000	52.9500	53.0000	+1.416%	30,007	+30.585%
2025-05-23	51.7000	52.390000	51.7000	52.2600	-0.533%	93,733	+32.434%
2025-05-22	52.5700	52.779300	52.3500	52.5400	+0.114%	27,970	+31.728%
2025-05-21	52.8700	53.151600	52.4200	52.4800	-0.606%	36,048	+31.879%
2025-05-20	52.5600	52.939200	52.5300	52.8000	+0.294%	27,183	+31.080%
2025-05-19	52.2150	52.645000	52.2150	52.6450	+0.872%	19,964	+31.465%
2025-05-16	52.3000	52.320000	51.9200	52.1900	-0.115%	29,346	+32.612%
2025-05-15	52.0900	52.420000	52.0600	52.2500	+0.096%	33,547	+32.459%
2025-05-14	52.3500	52.371400	52.1700	52.2000	+0.307%	22,953	+32.586%
2025-05-13	51.7300	52.181600	51.7300	52.0400	+0.853%	20,127	+32.994%
2025-05-12	51.5400	51.605000	51.0300	51.6000	+1.595%	22,872	+34.128%
2025-05-09	50.7300	50.930000	50.5100	50.7900	+0.934%	39,887	+36.267%
2025-05-08	50.7100	50.710000	50.3200	50.3200	+0.219%	71,259	+37.540%
2025-05-07	50.1300	50.410000	49.9600	50.2100	+0.460%	125,423	+37.841%
2025-05-06	49.7100	50.110000	49.7000	49.9800	-0.319%	60,922	+38.475%
2025-05-05	50.0100	50.319700	49.9800	50.1400	-0.259%	20,052	+38.034%
2025-05-02	49.9300	50.290000	49.9300	50.2700	+3.055%	205,637	+37.677%
2025-05-01	48.9900	48.990000	48.7100	48.7800	-0.143%	9,181	+41.882%
2025-04-30	48.4050	49.050000	48.2300	48.8500	-0.143%	27,364	+41.679%
2025-04-29	48.7400	48.994100	48.6955	48.9200	+0.266%	12,913	+41.476%
2025-04-28	48.7900	48.800000	48.3200	48.7900	+0.021%	72,079	+41.853%
2025-04-25	48.4200	48.780000	48.3100	48.7800	+0.764%	8,382	+41.882%
2025-04-24	48.0100	48.455900	47.9600	48.4100	+1.340%	15,808	+42.966%
2025-04-23	48.1400	48.280000	47.6550	47.7700	+1.423%	28,600	+44.882%
2025-04-22	46.7800	47.430000	46.7800	47.1000	+2.191%	18,694	+46.943%
2025-04-21	46.6800	46.680000	45.7512	46.0900	-0.988%	11,233	+50.163%
2025-04-17	46.6200	46.974800	46.4200	46.5500	+0.627%	17,758	+48.679%
2025-04-16	46.6500	46.820000	45.8700	46.2600	-1.344%	26,344	+49.611%
2025-04-15	46.7200	47.177300	46.7200	46.8900	+0.601%	9,181	+47.601%
2025-04-14	46.3800	46.610000	45.9600	46.6100	+1.746%	110,227	+48.487%
2025-04-11	45.0100	46.110000	45.0000	45.8100	+2.552%	22,263	+51.081%
2025-04-10	44.7400	44.890000	43.5900	44.6700	-2.997%	53,911	+54.936%
2025-04-09	42.7100	46.250000	42.4450	46.0500	+9.957%	37,359	+50.293%
2025-04-08	43.7100	43.799900	41.4000	41.8800	-1.644%	47,800	+65.258%
2025-04-07	41.8400	43.900000	41.6900	42.5800	-1.298%	48,021	+62.541%
2025-04-04	44.3500	44.530000	43.1400	43.1400	-5.622%	70,933	+60.431%
2025-04-03	46.4200	46.628800	45.6400	45.7100	-2.475%	30,055	+51.411%
2025-04-02	46.4200	47.030000	46.4200	46.8700	+0.364%	23,122	+47.664%
2025-04-01	46.7700	46.840000	46.4200	46.7000	-0.064%	11,921	+48.201%
2025-03-31	46.5100	46.810000	46.3611	46.7300	-1.289%	12,341	+48.106%
2025-03-28	47.7000	47.720000	47.3000	47.3400	-0.999%	122,702	+46.198%
2025-03-27	47.7100	48.014400	47.6800	47.8176	-0.046%	11,635	+44.738%
2025-03-26	48.1200	48.250000	47.7300	47.8398	-1.483%	23,188	+44.670%
2025-03-25	48.6653	48.710000	48.4200	48.5600	+0.476%	11,410	+42.525%
2025-03-24	48.3600	48.430000	48.1600	48.3300	+0.166%	13,159	+43.203%
2025-03-21	48.1000	48.336000	48.1000	48.2500	-1.269%	30,380	+43.440%
2025-03-20	48.5200	48.875000	48.4700	48.8700	-1.253%	36,805	+41.621%
2025-03-19	49.1400	49.640000	49.0300	49.4900	+0.426%	42,649	+39.846%
2025-03-18	49.2300	49.350000	48.9700	49.2800	+0.142%	29,100	+40.442%
2025-03-17	48.6700	49.340000	48.6700	49.2100	+1.089%	28,145	+40.642%
2025-03-14	48.2100	48.690000	48.0201	48.6800	+2.312%	49,332	+42.173%
2025-03-13	47.7500	47.890000	47.4200	47.5801	-1.122%	157,857	+45.460%
2025-03-12	48.2100	48.330000	47.8900	48.1200	+0.648%	31,975	+43.828%
2025-03-11	47.8400	48.200000	47.4200	47.8100	+0.695%	32,163	+44.761%
2025-03-10	48.0700	48.110000	47.2100	47.4800	-3.809%	35,388	+45.767%
2025-03-07	48.9000	49.380000	48.7000	49.3600	+1.815%	42,224	+40.215%
2025-03-06	48.6200	49.110000	48.3900	48.4800	-1.102%	70,860	+42.760%
2025-03-05	48.5800	49.050000	48.2800	49.0200	+2.552%	27,241	+41.187%
2025-03-04	47.2100	48.366000	46.9000	47.8000	+0.908%	53,209	+44.791%
2025-03-03	47.9800	48.180000	47.1000	47.3700	+0.424%	50,413	+46.105%
2025-02-28	47.2000	47.266600	46.6900	47.1700	+0.191%	105,718	+46.725%
2025-02-27	47.9900	47.990000	47.0250	47.0800	-2.848%	42,517	+47.005%
2025-02-26	48.5808	48.880000	48.3100	48.4600	-0.247%	114,961	+42.819%
2025-02-25	48.5900	48.646700	48.3600	48.5800	+0.830%	33,054	+42.466%
2025-02-24	48.4200	48.630000	48.1800	48.1800	+0.021%	206,313	+43.649%
2025-02-21	48.6400	48.670000	48.1638	48.1700	-0.742%	19,803	+43.679%
2025-02-20	48.6800	48.720000	48.3900	48.5300	+0.310%	17,126	+42.613%
2025-02-19	48.3900	48.520000	48.3000	48.3800	-1.567%	110,922	+43.055%
2025-02-18	49.2500	49.330000	48.8800	49.1500	+0.429%	1,039,827	+40.814%