Dark

EWQ
iShares MSCI France ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

47.91USD+0.651%(+0.31)115,381

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-47.60)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

47.90USD-0.021%(-0.01)3,984

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	47.9100	47.9700	47.78000	47.9000	+0.630%	115,381	0.000%
2026-08-06	47.7700	47.8950	47.54500	47.6000	+0.126%	123,050	+0.630%
2026-08-05	47.5300	47.6450	47.43500	47.5400	+0.021%	219,453	+0.757%
2026-08-04	47.2200	47.7600	47.10000	47.5300	+1.106%	1,114,461	+0.778%
2026-08-03	46.9500	47.1100	46.87500	47.0100	+0.988%	366,765	+1.893%
2026-07-31	46.3600	46.6250	46.15000	46.5500	+0.172%	266,176	+2.900%
2026-07-30	46.1400	46.5000	46.12000	46.4700	+2.109%	267,858	+3.077%
2026-07-29	45.3000	45.9600	45.17000	45.5100	-0.372%	308,260	+5.252%
2026-07-28	45.2500	45.8000	45.22500	45.6800	+0.839%	365,045	+4.860%
2026-07-27	45.3400	45.5250	45.17500	45.3000	+0.779%	318,913	+5.740%
2026-07-24	44.8300	45.1400	44.81000	44.9500	+0.582%	206,970	+6.563%
2026-07-23	44.7300	44.7800	44.48500	44.6900	-1.823%	174,671	+7.183%
2026-07-22	45.6500	45.6950	45.49000	45.5200	+0.730%	229,497	+5.228%
2026-07-21	44.9000	45.2250	44.74000	45.1900	+1.006%	332,040	+5.997%
2026-07-20	45.1300	45.1300	44.68500	44.7400	-0.886%	166,579	+7.063%
2026-07-17	44.9400	45.2150	44.91000	45.1400	-0.089%	245,132	+6.114%
2026-07-16	45.1200	45.3350	45.01000	45.1800	-0.638%	275,046	+6.020%
2026-07-15	45.2700	45.5500	45.15000	45.4700	+0.955%	215,232	+5.344%
2026-07-14	45.2600	45.3800	45.03000	45.0400	+0.468%	206,686	+6.350%
2026-07-13	45.1200	45.2100	44.77500	44.8300	-0.466%	206,184	+6.848%
2026-07-10	45.0000	45.1750	44.77000	45.0400	0.000%	231,177	+6.350%
2026-07-09	44.9900	45.1650	44.87000	45.0400	+0.245%	1,031,456	+6.350%
2026-07-08	44.8100	44.9550	44.44000	44.9300	-1.253%	261,107	+6.610%
2026-07-07	46.0100	46.0200	45.39000	45.5000	-1.237%	167,801	+5.275%
2026-07-06	45.8900	46.0800	45.75000	46.0700	+0.327%	109,680	+3.972%
2026-07-02	45.7100	46.1000	45.68500	45.9200	+2.135%	288,953	+4.312%
2026-07-01	44.9400	45.0600	44.83000	44.9600	-1.035%	379,431	+6.539%
2026-06-30	45.1300	45.4800	45.04000	45.4300	+0.576%	530,070	+5.437%
2026-06-29	45.0900	45.2100	44.98000	45.1700	+0.781%	612,492	+6.044%
2026-06-26	45.1000	45.1900	44.80000	44.8200	-0.709%	308,799	+6.872%
2026-06-25	45.0800	45.3750	45.08000	45.1400	+0.669%	422,099	+6.114%
2026-06-24	44.6700	45.0100	44.67000	44.8400	+0.201%	471,882	+6.824%
2026-06-23	44.8000	44.9700	44.74000	44.7500	-1.017%	235,336	+7.039%
2026-06-22	45.2500	45.3900	45.13000	45.2100	-1.310%	149,438	+5.950%
2026-06-18	45.6700	45.9300	45.64000	45.8100	+1.014%	207,772	+4.562%
2026-06-17	46.1700	46.2500	45.25000	45.3500	-1.712%	420,969	+5.623%
2026-06-16	46.2200	46.3300	46.08000	46.1400	+0.852%	281,330	+3.814%
2026-06-15	46.2200	46.2861	45.72500	45.7500	-1.866%	331,105	+4.699%
2026-06-12	46.5600	46.7100	46.32000	46.6200	+0.172%	183,607	+2.746%
2026-06-11	45.7500	46.6000	45.44000	46.5400	+2.828%	342,165	+2.922%
2026-06-10	45.6400	45.8400	45.24000	45.2600	-1.351%	489,338	+5.833%
2026-06-09	46.1600	46.2900	45.32000	45.8800	+0.724%	569,806	+4.403%
2026-06-08	45.7000	45.8500	45.47000	45.5500	+0.419%	371,947	+5.159%
2026-06-05	46.1600	46.1600	45.23000	45.3600	-2.009%	280,104	+5.600%
2026-06-04	46.3100	46.3450	46.08000	46.2900	+1.669%	155,875	+3.478%
2026-06-03	45.7300	45.7850	45.53000	45.5300	-1.194%	384,105	+5.205%
2026-06-02	45.8700	46.1600	45.87000	46.0800	+0.567%	218,233	+3.950%
2026-06-01	45.6100	45.9900	45.42000	45.8200	-0.326%	274,999	+4.540%
2026-05-29	46.2200	46.4000	45.95500	45.9700	-0.065%	402,347	+4.198%
2026-05-28	45.8700	46.1600	45.70000	46.0000	0.000%	372,765	+4.130%
2026-05-27	46.2100	46.3800	45.84500	46.0000	+0.174%	407,415	+4.130%
2026-05-26	45.8900	46.0520	45.69000	45.9200	+1.660%	229,055	+4.312%
2026-05-22	45.4300	45.4950	45.11500	45.1700	-0.725%	330,352	+6.044%
2026-05-21	45.0100	45.6900	44.90000	45.5000	+0.022%	546,305	+5.275%
2026-05-20	44.8700	45.7200	44.64840	45.4900	+2.409%	279,534	+5.298%
2026-05-19	44.6900	44.7900	44.36000	44.4200	-0.915%	291,849	+7.834%
2026-05-18	44.6600	44.9400	44.40000	44.8300	+1.517%	353,812	+6.848%
2026-05-15	44.4100	44.4800	44.09000	44.1600	-1.932%	195,502	+8.469%
2026-05-14	45.1700	45.2700	45.00000	45.0300	-0.244%	135,830	+6.374%
2026-05-13	44.7500	45.1600	44.66000	45.1400	+0.067%	690,849	+6.114%
2026-05-12	45.0200	45.1300	44.77140	45.1100	-0.835%	162,742	+6.185%
2026-05-11	45.5000	45.5100	45.31000	45.4900	-0.590%	1,914,308	+5.298%
2026-05-08	45.6000	45.8500	45.47000	45.7600	+0.483%	193,609	+4.677%
2026-05-07	46.5500	46.6000	45.51000	45.5400	-2.526%	255,480	+5.182%
2026-05-06	46.4700	46.7800	46.46000	46.7200	+3.546%	331,336	+2.526%
2026-05-05	44.8100	45.1650	44.69000	45.1200	+1.920%	190,628	+6.161%
2026-05-04	44.6700	44.8400	44.03000	44.2700	-2.425%	402,336	+8.200%
2026-05-01	45.5000	45.7700	45.37000	45.3700	+0.088%	267,697	+5.576%
2026-04-30	44.9300	45.4050	44.73000	45.3300	+1.842%	331,294	+5.670%
2026-04-29	44.8600	44.8600	44.37000	44.5100	-0.847%	175,742	+7.616%
2026-04-28	45.0600	45.0600	44.82000	44.8900	-0.686%	185,766	+6.705%
2026-04-27	45.4200	45.4500	45.08500	45.2000	-0.397%	172,439	+5.973%
2026-04-24	45.1700	45.4700	45.11500	45.3800	+0.398%	367,086	+5.553%
2026-04-23	45.4400	45.6500	44.72000	45.2000	-0.331%	446,105	+5.973%
2026-04-22	45.6800	45.6800	45.10000	45.3500	-0.022%	444,825	+5.623%
2026-04-21	46.0800	46.2400	45.30000	45.3600	-2.389%	327,624	+5.600%
2026-04-20	46.4000	46.5200	46.16700	46.4700	-0.620%	232,738	+3.077%
2026-04-17	47.0600	47.2650	46.69000	46.7600	+1.520%	263,700	+2.438%
2026-04-16	46.4000	46.4600	45.81000	46.0600	-0.152%	226,707	+3.995%
2026-04-15	46.3300	46.3300	46.10000	46.1300	-0.796%	396,067	+3.837%
2026-04-14	46.3300	46.6150	46.33000	46.5000	+0.933%	331,578	+3.011%
2026-04-13	45.4100	46.0900	45.33000	46.0700	+0.480%	279,039	+3.972%
2026-04-10	46.1600	46.1600	45.70500	45.8500	-0.044%	148,454	+4.471%
2026-04-09	45.5400	46.0050	45.32000	45.8700	0.000%	240,209	+4.426%
2026-04-08	45.9500	46.1700	45.56000	45.8700	+4.203%	807,158	+4.426%
2026-04-07	43.6900	44.0900	43.22500	44.0200	-0.317%	826,322	+8.814%
2026-04-06	43.6700	44.2000	43.67000	44.1600	+0.937%	953,531	+8.469%
2026-04-02	42.9900	43.7950	42.99000	43.7500	-0.228%	848,095	+9.486%
2026-04-01	43.8200	44.1150	43.64500	43.8500	+1.083%	888,372	+9.236%
2026-03-31	42.5700	43.5100	42.56500	43.3800	+3.360%	961,640	+10.420%
2026-03-30	42.0300	42.2900	41.79000	41.9700	+0.239%	332,422	+14.129%
2026-03-27	42.0800	42.3700	41.71500	41.8700	-0.899%	464,537	+14.402%
2026-03-26	42.4900	42.9550	42.18500	42.2500	-1.676%	728,446	+13.373%
2026-03-25	43.1200	43.2300	42.77500	42.9700	+1.249%	548,745	+11.473%
2026-03-24	42.0800	42.7000	42.07000	42.4400	-0.934%	539,348	+12.865%
2026-03-23	42.6500	43.3650	42.40500	42.8400	+2.783%	1,197,140	+11.811%
2026-03-20	42.8400	42.8900	41.58000	41.6800	-3.519%	662,123	+14.923%
2026-03-19	42.4400	43.4800	42.29000	43.2000	+0.209%	793,498	+10.880%
2026-03-18	43.6200	43.7600	43.09000	43.1100	-1.237%	423,144	+11.111%
2026-03-17	43.7900	43.9800	43.60500	43.6500	+0.391%	1,228,693	+9.737%
2026-03-16	43.2200	43.6100	43.22000	43.4800	+1.589%	515,708	+10.166%
2026-03-13	43.5400	43.7200	42.75500	42.8000	-1.790%	490,553	+11.916%
2026-03-12	43.6800	43.7900	43.21500	43.5800	-1.403%	625,220	+9.913%
2026-03-11	43.9100	44.3100	43.87500	44.2000	+0.272%	529,738	+8.371%
2026-03-10	44.4900	44.8200	43.95000	44.0800	-0.271%	693,469	+8.666%
2026-03-09	43.0700	44.4100	42.75000	44.2000	+0.136%	802,242	+8.371%
2026-03-06	43.2600	44.2250	43.26000	44.1400	-0.316%	630,683	+8.518%
2026-03-05	44.6100	44.7750	43.93000	44.2800	-2.100%	548,395	+8.175%
2026-03-04	45.2600	45.3050	45.01000	45.2300	+0.355%	657,464	+5.903%
2026-03-03	44.5900	45.2800	44.26500	45.0700	-3.221%	1,098,726	+6.279%
2026-03-02	46.4600	46.8000	46.40000	46.5700	-2.716%	542,094	+2.856%
2026-02-27	47.9400	48.2500	47.81000	47.8700	-0.993%	377,676	+0.063%
2026-02-26	48.1300	48.3900	47.96500	48.3500	+0.687%	372,250	-0.931%
2026-02-25	47.6800	48.0350	47.64000	48.0200	+0.840%	308,189	-0.250%
2026-02-24	47.5000	47.7400	47.50000	47.6200	+0.274%	156,393	+0.588%
2026-02-23	47.7000	47.7100	47.40500	47.4900	-0.398%	214,723	+0.863%
2026-02-20	47.1100	47.7250	47.11000	47.6800	+1.641%	398,530	+0.461%
2026-02-19	46.6800	47.0400	46.54000	46.9100	-0.255%	276,573	+2.110%
2026-02-18	47.0500	47.2550	46.90500	47.0300	-0.043%	250,378	+1.850%
2026-02-17	46.6800	47.0900	46.52500	47.0500	+0.749%	292,338	+1.807%
2026-02-13	46.6700	46.8250	46.48000	46.7000	+0.043%	367,348	+2.570%
2026-02-12	47.1400	47.2300	46.58500	46.6800	-0.850%	425,641	+2.614%
2026-02-11	46.8600	47.2000	46.56000	47.0800	+0.534%	413,670	+1.742%
2026-02-10	46.9850	47.0800	46.82500	46.8300	-0.340%	309,124	+2.285%
2026-02-09	46.6700	47.0400	46.60000	46.9900	+1.272%	431,698	+1.937%
2026-02-06	46.0700	46.4200	46.06000	46.4000	+1.465%	251,197	+3.233%
2026-02-05	45.7700	46.0050	45.58000	45.7300	-0.652%	399,731	+4.745%
2026-02-04	46.0000	46.2400	45.80000	46.0300	+0.744%	388,712	+4.063%
2026-02-03	45.3000	45.6950	45.25000	45.6900	+0.022%	452,386	+4.837%
2026-02-02	45.6200	45.7150	45.52000	45.6800	+0.728%	480,585	+4.860%
2026-01-30	45.6600	45.7400	45.26500	45.3500	-1.026%	362,783	+5.623%
2026-01-29	45.9800	45.9800	45.42000	45.8200	+0.637%	327,930	+4.540%
2026-01-28	45.5600	45.6300	45.36000	45.5300	-1.343%	384,253	+5.205%
2026-01-27	46.0000	46.3700	45.99000	46.1500	+1.095%	338,146	+3.792%
2026-01-26	45.7200	45.7550	45.62000	45.6500	+0.308%	273,297	+4.929%
2026-01-23	45.1000	45.5300	45.03000	45.5100	+0.775%	354,728	+5.252%
2026-01-22	45.2100	45.3500	45.09000	45.1600	+0.244%	248,885	+6.067%
2026-01-21	44.6700	45.2450	44.37500	45.0500	+1.122%	733,710	+6.326%
2026-01-20	44.4600	44.8400	44.46000	44.5500	-1.634%	745,106	+7.520%
2026-01-16	45.2500	45.3700	45.08000	45.2900	-0.242%	259,208	+5.763%
2026-01-15	45.5700	45.6100	45.37500	45.4000	-1.025%	329,383	+5.507%
2026-01-14	45.9400	46.0150	45.72500	45.8700	-0.196%	1,006,262	+4.426%
2026-01-13	45.9800	46.0150	45.79500	45.9600	-0.304%	467,729	+4.221%
2026-01-12	46.0800	46.1300	45.92500	46.1000	+0.480%	222,843	+3.905%
2026-01-09	45.7000	45.9350	45.54000	45.8800	+0.924%	291,887	+4.403%
2026-01-08	45.2000	45.4750	45.20000	45.4600	+0.132%	314,590	+5.367%
2026-01-07	45.4500	45.5100	45.27000	45.4000	-0.439%	267,890	+5.507%
2026-01-06	45.3700	45.6900	45.33000	45.6000	+0.396%	382,398	+5.044%
2026-01-05	45.1000	45.5000	45.07000	45.4200	+0.243%	257,523	+5.460%
2026-01-02	45.3000	45.3750	45.14000	45.3100	+0.711%	476,721	+5.716%
2025-12-31	45.1600	45.1600	44.92000	44.9900	-0.332%	309,313	+6.468%
2025-12-30	45.1100	45.3350	45.11000	45.1400	+0.333%	210,673	+6.114%
2025-12-29	45.0600	45.1400	44.84500	44.9900	-0.421%	273,893	+6.468%
2025-12-26	45.1100	45.2800	45.01000	45.1800	+0.445%	335,798	+6.020%
2025-12-24	44.9900	45.0250	44.96000	44.9800	+0.178%	216,063	+6.492%
2025-12-23	44.9600	45.0050	44.84000	44.9000	-0.133%	481,232	+6.682%
2025-12-22	44.8900	45.0100	44.85500	44.9600	+0.111%	242,593	+6.539%
2025-12-19	44.9600	45.0850	44.84500	44.9100	+0.246%	770,062	+6.658%
2025-12-18	44.8100	45.1000	44.71500	44.8000	+0.403%	587,547	+6.920%
2025-12-17	44.6600	44.8350	44.61500	44.6200	-0.712%	155,092	+7.351%
2025-12-16	44.9900	45.0600	44.79000	44.9400	-0.531%	370,646	+6.587%
2025-12-15	45.2700	45.3350	45.03990	45.1800	+0.668%	351,454	+6.020%
2025-12-12	45.1400	45.2100	44.69000	44.8800	-0.267%	236,184	+6.729%
2025-12-11	44.8400	45.0900	44.83000	45.0000	+0.942%	317,027	+6.444%
2025-12-10	44.1400	44.6800	44.09500	44.5800	+0.837%	288,576	+7.447%
2025-12-09	44.3800	44.4250	44.14000	44.2100	-0.985%	179,494	+8.347%
2025-12-08	44.5700	44.7900	44.42500	44.6500	+0.067%	286,487	+7.279%
2025-12-05	44.7900	44.8250	44.59000	44.6200	-0.291%	232,651	+7.351%
2025-12-04	44.8100	44.8750	44.67000	44.7500	-0.089%	127,629	+7.039%
2025-12-03	44.5100	44.8150	44.50000	44.7900	+0.788%	218,390	+6.944%
2025-12-02	44.5000	44.5550	44.33000	44.4400	+0.068%	399,472	+7.786%
2025-12-01	44.4500	44.6200	44.36500	44.4100	-0.359%	444,887	+7.859%
2025-11-28	44.4000	44.6200	44.32000	44.5700	+0.315%	85,546	+7.471%
2025-11-26	44.1000	44.5200	44.10000	44.4300	+0.840%	243,799	+7.810%
2025-11-25	43.7500	44.1200	43.75000	44.0600	+1.685%	175,798	+8.715%
2025-11-24	43.4600	43.6300	43.19000	43.3300	-0.824%	268,592	+10.547%
2025-11-21	43.4000	43.7600	43.23000	43.6900	+1.628%	606,165	+9.636%
2025-11-20	43.7600	43.8450	42.93500	42.9900	-1.036%	283,356	+11.421%
2025-11-19	43.5900	43.7000	43.29000	43.4400	-0.435%	269,643	+10.267%
2025-11-18	43.7100	43.7950	43.41000	43.6300	-1.290%	350,889	+9.787%
2025-11-17	44.4300	44.5900	44.05000	44.2000	-1.427%	372,943	+8.371%
2025-11-14	44.5700	44.8400	44.57000	44.8400	-0.444%	241,393	+6.824%
2025-11-13	45.3600	45.4550	44.98500	45.0400	-0.222%	274,438	+6.350%
2025-11-12	44.9700	45.2400	44.97000	45.1400	+0.962%	465,504	+6.114%
2025-11-11	44.5800	44.7800	44.57000	44.7100	+1.177%	190,928	+7.135%
2025-11-10	44.0400	44.2100	43.88000	44.1900	+0.937%	185,100	+8.396%
2025-11-07	43.3800	43.7900	43.27000	43.7800	+0.829%	425,841	+9.411%
2025-11-06	43.5100	43.6000	43.29000	43.4200	-1.048%	331,026	+10.318%
2025-11-05	43.7500	43.9000	43.68500	43.8800	+0.573%	275,231	+9.161%
2025-11-04	43.5700	43.8200	43.51000	43.6300	-0.998%	1,135,331	+9.787%
2025-11-03	44.1300	44.2190	44.00000	44.0700	-0.474%	664,592	+8.691%
2025-10-31	44.3400	44.3700	44.09000	44.2800	-0.360%	291,069	+8.175%
2025-10-30	44.4600	44.6500	44.40000	44.4400	-0.936%	168,941	+7.786%
2025-10-29	45.1000	45.2100	44.65000	44.8600	-0.620%	451,371	+6.777%
2025-10-28	45.2200	45.3500	45.11500	45.1400	-0.419%	123,874	+6.114%
2025-10-27	45.1500	45.4100	45.12000	45.3300	+0.488%	206,051	+5.670%
2025-10-24	45.1400	45.2200	45.00000	45.1100	-0.353%	165,946	+6.185%
2025-10-23	45.2700	45.2950	45.09000	45.2700	+0.802%	290,124	+5.810%
2025-10-22	45.0900	45.1300	44.84000	44.9100	-0.156%	177,241	+6.658%
2025-10-21	45.1800	45.3500	44.98000	44.9800	-0.487%	356,074	+6.492%
2025-10-20	45.1100	45.3200	45.06000	45.2000	-0.066%	143,577	+5.973%
2025-10-17	45.1300	45.3300	45.01000	45.2300	+0.177%	156,189	+5.903%
2025-10-16	44.8800	45.3600	44.82050	45.1500	+1.643%	300,727	+6.091%
2025-10-15	44.4600	44.5600	44.11000	44.4200	+0.657%	206,608	+7.834%
2025-10-14	43.2100	44.3200	43.20000	44.1300	+1.799%	208,414	+8.543%
2025-10-13	43.3000	43.4400	43.20840	43.3500	+0.139%	134,608	+10.496%
2025-10-10	43.8901	43.9500	43.20000	43.2900	-1.367%	279,918	+10.649%
2025-10-09	44.3600	44.3800	43.82680	43.8900	-0.926%	202,538	+9.136%
2025-10-08	44.2100	44.3600	44.14000	44.3000	+1.165%	284,484	+8.126%
2025-10-07	44.0600	44.0800	43.79000	43.7900	-0.905%	307,014	+9.386%
2025-10-06	44.1600	44.3350	44.06500	44.1900	-1.603%	671,683	+8.396%
2025-10-03	44.7400	44.9200	44.74000	44.9100	+0.313%	457,714	+6.658%
2025-10-02	44.8600	44.9200	44.55000	44.7700	+0.629%	326,169	+6.991%
2025-10-01	44.1900	44.5400	44.19000	44.4900	+1.275%	467,383	+7.665%
2025-09-30	43.6500	44.0450	43.61000	43.9300	+0.343%	169,820	+9.037%
2025-09-29	43.8400	43.8550	43.69000	43.7800	+0.436%	165,034	+9.411%
2025-09-26	43.4400	43.6650	43.43000	43.5900	+1.254%	203,533	+9.888%
2025-09-25	43.0500	43.1250	42.90500	43.0500	-0.829%	165,064	+11.266%
2025-09-24	43.3700	43.5700	43.36000	43.4100	-1.094%	231,989	+10.343%
2025-09-23	44.0200	44.1700	43.79470	43.8900	+0.251%	230,436	+9.136%
2025-09-22	43.6100	43.8350	43.43000	43.7800	+0.229%	126,123	+9.411%
2025-09-19	43.8200	43.8350	43.57500	43.6800	-0.365%	204,232	+9.661%
2025-09-18	43.6900	43.8900	43.60900	43.8400	+0.712%	194,460	+9.261%
2025-09-17	43.6300	43.9800	43.41000	43.5300	-0.662%	287,269	+10.039%
2025-09-16	43.9700	43.9700	43.69000	43.8200	-0.159%	273,922	+9.311%
2025-09-15	43.8700	43.9700	43.81000	43.8900	+0.920%	252,250	+9.136%
2025-09-12	43.4000	43.5400	43.28500	43.4900	-0.092%	196,012	+10.140%
2025-09-11	43.3300	43.5600	43.27000	43.5300	+1.469%	258,771	+10.039%
2025-09-10	43.0500	43.1150	42.86000	42.9000	-0.372%	230,554	+11.655%
2025-09-09	43.0100	43.1400	42.91000	43.0600	+0.163%	461,181	+11.240%
2025-09-08	42.9050	43.0750	42.83000	42.9900	+1.010%	1,093,766	+11.421%
2025-09-05	42.6800	42.8100	42.41000	42.5600	0.000%	158,817	+12.547%
2025-09-04	42.4200	42.5700	42.30000	42.5600	+0.047%	191,299	+12.547%
2025-09-03	42.4600	42.6250	42.35000	42.5400	+0.591%	318,324	+12.600%
2025-09-02	42.0500	42.3950	42.05000	42.2900	-0.704%	403,296	+13.266%
2025-08-29	42.6300	42.7500	42.56500	42.5900	-0.723%	197,223	+12.468%
2025-08-28	42.9300	42.9500	42.75000	42.9000	+0.799%	119,279	+11.655%
2025-08-27	42.4350	42.6550	42.28000	42.5600	-0.047%	123,578	+12.547%
2025-08-26	42.5800	42.6600	42.44590	42.5800	-0.885%	278,431	+12.494%
2025-08-25	43.9200	43.9400	42.90500	42.9600	-2.761%	350,439	+11.499%
2025-08-22	43.6400	44.2501	43.64000	44.1800	+1.447%	115,073	+8.420%
2025-08-21	43.6000	43.6350	43.50000	43.5500	-0.955%	111,485	+9.989%
2025-08-20	44.0500	44.1450	43.89500	43.9700	+0.342%	120,208	+8.938%
2025-08-19	43.9200	44.0600	43.79500	43.8200	+0.620%	159,601	+9.311%
2025-08-18	43.4900	43.5828	43.39000	43.5500	-0.775%	233,799	+9.989%
2025-08-15	43.7500	43.9140	43.75000	43.8900	+0.897%	108,635	+9.136%
2025-08-14	43.1200	43.6100	43.12000	43.5000	+0.439%	132,553	+10.115%
2025-08-13	43.1400	43.3100	43.11000	43.3100	+0.979%	178,123	+10.598%
2025-08-12	42.4400	42.8950	42.44000	42.8900	+1.275%	128,798	+11.681%
2025-08-11	42.4000	42.4400	42.19500	42.3500	-0.773%	186,366	+13.105%
2025-08-08	42.5300	42.8600	42.51000	42.6800	+0.447%	320,209	+12.231%
2025-08-07	42.6000	42.6300	42.30000	42.4900	+1.119%	325,429	+12.732%
2025-08-06	41.9700	42.1200	41.94000	42.0200	+0.454%	321,141	+13.993%
2025-08-05	41.8000	41.8550	41.62000	41.8300	-0.072%	225,190	+14.511%
2025-08-04	41.8200	41.8600	41.66000	41.8600	+1.038%	267,283	+14.429%
2025-08-01	41.3900	41.4700	41.08000	41.4300	-1.216%	742,346	+15.617%
2025-07-31	42.1600	42.2300	41.81000	41.9400	-1.248%	293,774	+14.211%
2025-07-30	42.7800	42.8600	42.31000	42.4700	-1.025%	463,594	+12.785%
2025-07-29	43.0600	43.0600	42.77000	42.9100	+0.257%	240,574	+11.629%
2025-07-28	43.1400	43.1800	42.69500	42.8000	-2.104%	339,849	+11.916%
2025-07-25	43.3000	43.7200	43.21000	43.7200	+0.737%	207,142	+9.561%
2025-07-24	43.4800	43.6050	43.40000	43.4000	-2.252%	227,989	+10.369%
2025-07-23	43.4700	44.4000	43.44000	44.4000	+2.873%	503,699	+7.883%
2025-07-22	42.9100	43.1800	42.80000	43.1600	+0.302%	155,999	+10.982%
2025-07-21	42.9500	43.2300	42.83000	43.0300	+0.256%	559,449	+11.318%
2025-07-18	43.3000	43.3000	42.84500	42.9200	-0.140%	190,103	+11.603%
2025-07-17	42.8200	42.9900	42.71000	42.9800	+0.562%	214,957	+11.447%
2025-07-16	42.5600	42.8600	42.45000	42.7400	+0.423%	870,650	+12.073%
2025-07-15	43.1100	43.1100	42.51500	42.5600	-1.299%	238,969	+12.547%
2025-07-14	43.0000	43.1800	42.97000	43.1200	-0.370%	117,765	+11.085%
2025-07-11	43.3600	43.3700	43.20000	43.2800	-1.074%	114,869	+10.675%
2025-07-10	43.6700	43.7699	43.52000	43.7500	-0.205%	121,886	+9.486%
2025-07-09	43.6600	43.8500	43.56000	43.8400	+1.317%	161,763	+9.261%
2025-07-08	42.7800	43.2800	42.73000	43.2700	+1.382%	356,540	+10.700%
2025-07-07	42.8100	42.9200	42.55000	42.6800	-0.929%	211,972	+12.231%
2025-07-03	43.1900	43.2700	43.00000	43.0800	-0.439%	247,394	+11.188%
2025-07-02	43.0200	43.3100	42.95510	43.2700	+0.933%	256,346	+10.700%
2025-07-01	42.6100	42.8700	42.58500	42.8700	+0.164%	252,680	+11.733%
2025-06-30	42.6000	42.8300	42.48000	42.8000	+0.446%	591,293	+11.916%
2025-06-27	42.5800	42.9050	42.38000	42.6100	+1.115%	2,882,659	+12.415%
2025-06-26	42.0200	42.1500	41.92500	42.1400	+0.597%	96,673	+13.669%
2025-06-25	41.7700	41.9250	41.65500	41.8900	-0.357%	368,230	+14.347%
2025-06-24	41.9700	42.1400	41.86000	42.0400	+1.131%	241,247	+13.939%
2025-06-23	40.9300	41.6100	40.91000	41.5700	+0.678%	250,348	+15.227%
2025-06-20	41.7400	41.7400	41.28500	41.2900	-0.912%	215,426	+16.009%
2025-06-18	41.7400	41.9300	41.55000	41.6700	-0.168%	171,333	+14.951%
2025-06-17	42.1000	42.1400	41.67000	41.7400	-1.113%	263,406	+14.758%
2025-06-16	42.5400	42.6850	42.20000	42.2100	-1.448%	181,156	+13.480%
2025-06-13	42.8400	43.1000	42.72000	42.8300	-1.698%	309,689	+11.837%
2025-06-12	43.4700	43.6400	43.43000	43.5700	+1.067%	231,231	+9.938%
2025-06-11	43.3400	43.3600	43.08417	43.1100	-0.231%	152,455	+11.111%
2025-06-10	43.2600	43.2700	43.07500	43.2100	+0.302%	470,870	+10.854%
2025-06-09	42.9900	43.2000	42.98000	43.0800	+0.093%	204,129	+11.188%
2025-06-06	43.0100	43.1600	42.99000	43.0400	0.000%	220,661	+11.292%
2025-06-05	43.3600	43.3700	42.94000	43.0400	-0.093%	194,417	+11.292%
2025-06-04	43.0300	43.2700	42.97500	43.0800	+0.560%	308,665	+11.188%
2025-06-03	42.5500	42.9500	42.52000	42.8400	-0.695%	953,043	+11.811%
2025-06-02	42.5300	43.1450	42.39000	43.1400	+1.530%	824,739	+11.034%
2025-05-30	42.6500	42.6500	42.26000	42.4900	-0.631%	282,756	+12.732%
2025-05-29	42.8500	42.8500	42.54000	42.7600	+0.683%	236,218	+12.021%
2025-05-28	42.6200	42.6900	42.40000	42.4700	-1.048%	268,827	+12.785%
2025-05-27	43.0050	43.0200	42.77000	42.9200	+1.226%	183,106	+11.603%
2025-05-23	41.8000	42.4350	41.77200	42.4000	-0.586%	722,183	+12.972%
2025-05-22	42.4700	42.7965	42.41000	42.6500	-0.140%	464,188	+12.309%
2025-05-21	43.0700	43.2600	42.69000	42.7100	-0.905%	289,858	+12.152%
2025-05-20	42.8900	43.1000	42.88000	43.1000	+0.866%	197,926	+11.137%
2025-05-19	42.4100	42.7500	42.39500	42.7300	+1.136%	174,621	+12.099%
2025-05-16	42.1100	42.2778	41.98000	42.2500	+0.380%	170,628	+13.373%
2025-05-15	41.9900	42.1000	41.87500	42.0900	+0.501%	189,144	+13.804%
2025-05-14	42.0800	42.1100	41.81000	41.8800	-0.523%	214,910	+14.374%
2025-05-13	41.9900	42.2100	41.89500	42.1000	+0.694%	228,871	+13.777%
2025-05-12	41.8300	41.8600	41.48000	41.8100	+0.312%	200,705	+14.566%
2025-05-09	41.8000	41.8100	41.60000	41.6800	+0.871%	74,669	+14.923%
2025-05-08	41.5600	41.6000	41.32000	41.3200	0.000%	151,610	+15.924%
2025-05-07	41.3700	41.5000	41.20000	41.3200	-0.721%	444,145	+15.924%
2025-05-06	41.6800	41.7700	41.58000	41.6200	-0.526%	278,425	+15.089%
2025-05-05	41.9500	41.9500	41.73500	41.8400	-0.048%	256,020	+14.484%
2025-05-02	41.8200	42.0700	41.77000	41.8600	+1.924%	338,481	+14.429%
2025-05-01	41.3800	41.3800	40.95000	41.0700	+0.073%	780,817	+16.630%
2025-04-30	40.7900	41.2350	40.61500	41.0400	+0.244%	221,326	+16.715%
2025-04-29	40.8800	41.0300	40.87000	40.9400	-0.244%	114,625	+17.000%
2025-04-28	41.0400	41.1300	40.84000	41.0400	+0.220%	272,684	+16.715%
2025-04-25	40.7300	40.9500	40.65000	40.9500	+0.565%	108,393	+16.972%
2025-04-24	40.3400	40.7600	40.26000	40.7200	+1.496%	142,993	+17.633%
2025-04-23	40.4100	40.7600	40.04000	40.1200	+0.703%	521,402	+19.392%
2025-04-22	39.4800	40.0197	39.47000	39.8400	+2.232%	403,408	+20.231%
2025-04-21	39.3700	39.5900	38.64000	38.9700	-0.637%	369,622	+22.915%
2025-04-17	39.1100	39.5100	39.02000	39.2200	+0.667%	406,617	+22.132%
2025-04-16	39.1900	39.4180	38.88000	38.9600	-0.103%	262,521	+22.947%
2025-04-15	39.0200	39.3000	38.95500	39.0000	+0.386%	522,504	+22.821%
2025-04-14	38.9000	39.3000	38.51000	38.8500	-0.308%	479,657	+23.295%
2025-04-11	38.0000	39.0000	37.98000	38.9700	+2.580%	357,517	+22.915%
2025-04-10	37.8800	38.1600	37.03000	37.9900	-1.606%	447,515	+26.086%
2025-04-09	35.9500	38.8300	35.72000	38.6100	+8.303%	401,551	+24.061%
2025-04-08	37.0700	37.0700	35.24000	35.6500	-0.890%	449,966	+34.362%
2025-04-07	35.9100	37.6251	35.46000	35.9700	-3.332%	876,367	+33.167%
2025-04-04	38.0500	38.1800	37.20000	37.2100	-5.750%	915,334	+28.729%
2025-04-03	39.8500	39.9150	39.40500	39.4800	-1.742%	317,642	+21.327%
2025-04-02	39.8000	40.2500	39.78000	40.1800	+0.325%	757,096	+19.214%
2025-04-01	40.0000	40.1300	39.79000	40.0500	+0.628%	795,908	+19.600%
2025-03-31	39.7200	39.9050	39.50500	39.8000	-1.363%	324,925	+20.352%
2025-03-28	40.3900	40.5300	40.26000	40.3500	-0.493%	411,833	+18.711%
2025-03-27	40.4800	40.7300	40.43500	40.5500	+0.173%	145,146	+18.126%
2025-03-26	40.8100	41.0300	40.37500	40.4800	-1.819%	159,030	+18.330%
2025-03-25	41.2600	41.3200	41.08000	41.2300	+0.782%	152,031	+16.178%
2025-03-24	40.8300	40.9600	40.66000	40.9100	0.000%	213,429	+17.086%
2025-03-21	40.8800	41.0100	40.75000	40.9100	-0.896%	259,155	+17.086%
2025-03-20	41.1300	41.3800	41.11000	41.2800	-1.644%	236,392	+16.037%
2025-03-19	41.7700	42.0900	41.67000	41.9700	+0.383%	346,047	+14.129%
2025-03-18	41.7300	41.8900	41.57000	41.8100	+0.312%	292,060	+14.566%
2025-03-17	41.3500	41.7600	41.35000	41.6800	+0.945%	263,617	+14.923%
2025-03-14	41.1100	41.3400	40.99000	41.2900	+2.026%	426,289	+16.009%
2025-03-13	40.6100	40.7795	40.37500	40.4700	-1.220%	534,109	+18.359%
2025-03-12	41.2400	41.2400	40.79500	40.9700	-0.292%	331,371	+16.915%
2025-03-11	41.2500	41.3100	40.71000	41.0900	+0.220%	442,209	+16.573%
2025-03-10	41.2700	41.4279	40.63500	41.0000	-2.078%	393,597	+16.829%
2025-03-07	41.3800	41.9100	41.29500	41.8700	+1.062%	978,435	+14.402%
2025-03-06	41.5000	42.0200	41.40000	41.4300	-1.404%	781,170	+15.617%
2025-03-05	41.5000	42.0800	41.49000	42.0200	+3.041%	793,711	+13.993%
2025-03-04	39.9400	41.1950	39.58500	40.7800	+1.041%	1,519,687	+17.460%
2025-03-03	40.6600	40.7188	40.02500	40.3600	+2.074%	1,085,322	+18.682%
2025-02-28	39.5900	39.7550	39.14500	39.5400	+0.254%	1,055,872	+21.143%
2025-02-27	39.6800	39.7750	39.42000	39.4400	-1.128%	500,910	+21.450%
2025-02-26	40.1200	40.3300	39.81000	39.8900	0.000%	1,107,671	+20.080%
2025-02-25	39.9700	40.0250	39.68000	39.8900	+0.783%	184,258	+20.080%
2025-02-24	39.8500	39.8500	39.58000	39.5800	-0.503%	542,362	+21.021%
2025-02-21	40.0800	40.1500	39.76000	39.7800	-0.773%	385,234	+20.412%
2025-02-20	39.9000	40.1200	39.77000	40.0900	+0.932%	105,348	+19.481%
2025-02-19	39.7500	39.8300	39.55000	39.7200	-1.415%	590,980	+20.594%
2025-02-18	40.2400	40.4100	40.20500	40.2900	0.000%	251,120	+18.888%