Dark

EWS
iShares MSCI Singapore ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:59 PM EDT

33.25USD+2.151%(+0.70)940,517

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:29:30 AM EDT

32.57USD+0.062%(+0.02)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

33.25USD0.000%(0.00)53,289

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	33.2300	33.2900	33.185000	33.2500	+2.151%	940,517	0.000%
2026-08-06	32.7200	32.7200	32.510000	32.5500	+0.680%	1,146,218	+2.151%
2026-08-05	32.3500	32.4600	32.190000	32.3300	-0.828%	2,302,402	+2.846%
2026-08-04	32.5900	32.6450	32.480000	32.6000	+0.679%	1,000,877	+1.994%
2026-08-03	32.2400	32.3800	32.200000	32.3800	+0.310%	2,137,119	+2.687%
2026-07-31	32.2200	32.3000	32.005000	32.2800	-0.401%	1,381,664	+3.005%
2026-07-30	32.4800	32.5200	32.325000	32.4100	+0.185%	1,203,907	+2.592%
2026-07-29	32.4600	32.7500	32.265000	32.3500	+0.810%	1,255,781	+2.782%
2026-07-28	31.9400	32.1550	31.890000	32.0900	+0.659%	541,714	+3.615%
2026-07-27	31.8600	31.9400	31.770000	31.8800	+0.727%	593,297	+4.297%
2026-07-24	31.7600	31.8250	31.565000	31.6500	+0.668%	1,101,893	+5.055%
2026-07-23	31.4800	31.5450	31.285000	31.4400	-1.781%	2,166,173	+5.757%
2026-07-22	32.0400	32.0777	31.945000	32.0100	+1.265%	912,044	+3.874%
2026-07-21	31.5900	31.6201	31.470000	31.6100	+0.797%	571,994	+5.188%
2026-07-20	31.3900	31.4600	31.325000	31.3600	-0.381%	1,094,459	+6.027%
2026-07-17	31.4600	31.5700	31.320000	31.4800	-0.975%	1,027,685	+5.623%
2026-07-16	31.8450	31.9253	31.755000	31.7900	-0.935%	706,083	+4.593%
2026-07-15	32.0400	32.1700	31.975000	32.0900	+1.454%	998,386	+3.615%
2026-07-14	31.6300	31.8500	31.600200	31.6300	+0.636%	700,164	+5.122%
2026-07-13	31.5200	31.6450	31.350100	31.4300	-0.664%	864,047	+5.791%
2026-07-10	31.5200	31.7100	31.470000	31.6400	+0.893%	878,545	+5.088%
2026-07-09	31.1200	31.4300	31.120000	31.3600	+1.129%	3,377,928	+6.027%
2026-07-08	30.8800	31.0350	30.725000	31.0100	+1.142%	920,906	+7.223%
2026-07-07	30.7300	30.8250	30.550000	30.6600	+1.255%	1,432,673	+8.447%
2026-07-06	30.1400	30.3200	30.060000	30.2800	+0.398%	709,556	+9.808%
2026-07-02	30.2900	30.4250	30.035000	30.1600	+1.549%	568,346	+10.245%
2026-07-01	29.4700	29.8000	29.370000	29.7000	+0.304%	641,099	+11.953%
2026-06-30	29.5400	29.6450	29.430000	29.6100	-0.738%	1,388,798	+12.293%
2026-06-29	29.6250	29.8300	29.590000	29.8300	+0.573%	534,256	+11.465%
2026-06-26	29.4500	29.8000	29.450000	29.6600	+0.304%	309,128	+12.104%
2026-06-25	29.7400	29.7400	29.490000	29.5700	-0.270%	470,620	+12.445%
2026-06-24	29.5600	29.6950	29.510000	29.6500	+0.067%	340,198	+12.142%
2026-06-23	29.5500	29.7700	29.440000	29.6300	-0.537%	400,936	+12.217%
2026-06-22	29.8700	29.8948	29.785000	29.7900	0.000%	668,317	+11.615%
2026-06-18	29.8900	29.8900	29.693700	29.7900	+0.676%	820,831	+11.615%
2026-06-17	29.8100	29.9300	29.550000	29.5900	+0.783%	755,851	+12.369%
2026-06-16	29.4000	29.4700	29.340000	29.3600	+1.521%	380,858	+13.249%
2026-06-15	29.0000	29.0500	28.910000	28.9200	-0.789%	743,872	+14.972%
2026-06-12	29.1500	29.2400	29.020000	29.1500	+0.069%	703,140	+14.065%
2026-06-11	28.7500	29.1650	28.660000	29.1300	+2.103%	840,230	+14.143%
2026-06-10	28.6600	28.7800	28.500000	28.5300	-1.178%	765,146	+16.544%
2026-06-09	29.0800	29.1650	28.555000	28.8700	+0.627%	2,065,393	+15.171%
2026-06-08	28.7500	28.8100	28.660000	28.6900	+0.070%	1,073,640	+15.894%
2026-06-05	29.2500	29.2800	28.540000	28.6700	-3.436%	3,815,047	+15.975%
2026-06-04	29.4900	29.7100	29.490000	29.6900	-0.269%	625,775	+11.991%
2026-06-03	29.9500	29.9500	29.700000	29.7700	-0.700%	1,329,081	+11.690%
2026-06-02	29.9400	30.0150	29.860000	29.9800	+0.943%	1,305,806	+10.907%
2026-06-01	29.3500	29.8200	29.340000	29.7000	+0.712%	2,830,744	+11.953%
2026-05-29	29.4700	29.6050	29.410000	29.4900	+0.204%	1,192,264	+12.750%
2026-05-28	29.3000	29.4800	29.165000	29.4300	+0.409%	1,034,325	+12.980%
2026-05-27	29.3100	29.3300	29.230000	29.3100	-0.340%	763,740	+13.443%
2026-05-26	29.3000	29.4400	29.300000	29.4100	-0.204%	1,102,677	+13.057%
2026-05-22	29.5500	29.5993	29.449900	29.4700	-0.136%	333,976	+12.827%
2026-05-21	29.3000	29.5750	29.145000	29.5100	-0.270%	436,200	+12.674%
2026-05-20	29.2200	29.6100	29.190000	29.5900	+1.266%	692,326	+12.369%
2026-05-19	29.2100	29.3300	29.155000	29.2200	+0.103%	710,756	+13.792%
2026-05-18	29.1500	29.2300	29.045000	29.1900	+0.829%	737,359	+13.909%
2026-05-15	28.9000	28.9900	28.760000	28.9500	-0.447%	364,638	+14.853%
2026-05-14	29.1600	29.1600	29.015000	29.0800	-1.055%	429,787	+14.340%
2026-05-13	29.2900	29.4050	29.200000	29.3900	+1.415%	513,751	+13.134%
2026-05-12	28.9200	29.0250	28.800000	28.9800	+0.242%	940,210	+14.734%
2026-05-11	28.9700	29.0500	28.890000	28.9100	+0.069%	2,634,255	+15.012%
2026-05-08	28.7400	28.8900	28.730000	28.8900	+0.803%	386,857	+15.092%
2026-05-07	28.9900	28.9900	28.630000	28.6600	-1.580%	440,726	+16.015%
2026-05-06	28.9900	29.1300	28.960000	29.1200	+1.393%	748,750	+14.183%
2026-05-05	28.7300	28.8000	28.640000	28.7200	+0.914%	403,695	+15.773%
2026-05-04	28.6100	28.6701	28.330000	28.4600	-1.591%	604,797	+16.831%
2026-05-01	29.0100	29.0850	28.875000	28.9200	-0.207%	430,811	+14.972%
2026-04-30	28.7300	29.0200	28.645000	28.9800	+2.766%	853,741	+14.734%
2026-04-29	28.3700	28.3700	28.125000	28.2000	-0.844%	579,311	+17.908%
2026-04-28	28.5000	28.5000	28.335000	28.4400	-0.594%	438,954	+16.913%
2026-04-27	28.6300	28.6950	28.595000	28.6100	-0.591%	406,398	+16.218%
2026-04-24	28.7400	28.8000	28.665000	28.7800	+0.139%	586,434	+15.532%
2026-04-23	28.8800	28.9250	28.535000	28.7400	-0.931%	684,369	+15.692%
2026-04-22	29.0400	29.0800	28.930000	29.0100	+0.450%	549,866	+14.616%
2026-04-21	29.3600	29.3750	28.845000	28.8800	-1.769%	749,326	+15.132%
2026-04-20	29.3500	29.4201	29.270000	29.4000	-0.034%	686,031	+13.095%
2026-04-17	29.4300	29.6699	29.360100	29.4100	+0.892%	920,946	+13.057%
2026-04-16	29.2300	29.2500	29.120000	29.1500	-0.546%	453,091	+14.065%
2026-04-15	29.2000	29.3450	29.145000	29.3100	+0.274%	616,675	+13.443%
2026-04-14	29.1500	29.2800	29.100000	29.2300	-0.034%	414,074	+13.753%
2026-04-13	28.8300	29.2700	28.720000	29.2400	+0.897%	1,115,520	+13.714%
2026-04-10	29.0600	29.1599	28.910000	28.9800	+0.346%	3,247,694	+14.734%
2026-04-09	28.7600	28.9800	28.650000	28.8800	-0.585%	686,720	+15.132%
2026-04-08	29.0800	29.0900	28.839000	29.0500	+2.361%	763,933	+14.458%
2026-04-07	28.2500	28.3900	28.055000	28.3800	-0.281%	701,271	+17.160%
2026-04-06	28.3800	28.5100	28.370000	28.4600	+0.601%	509,664	+16.831%
2026-04-02	27.9900	28.4100	27.960000	28.2900	-0.667%	568,704	+17.533%
2026-04-01	28.4900	28.5850	28.385000	28.4800	+0.921%	752,419	+16.749%
2026-03-31	27.8600	28.2600	27.785000	28.2200	+2.061%	1,127,158	+17.824%
2026-03-30	27.7500	27.8300	27.550000	27.6500	+0.254%	823,254	+20.253%
2026-03-27	27.7400	27.8000	27.510000	27.5800	-0.109%	463,377	+20.558%
2026-03-26	27.6700	27.9200	27.580000	27.6100	-0.755%	834,197	+20.427%
2026-03-25	27.8300	27.9650	27.730000	27.8200	+1.237%	1,090,291	+19.518%
2026-03-24	27.4200	27.7400	27.350100	27.4800	-1.576%	1,641,661	+20.997%
2026-03-23	27.9100	28.1800	27.705000	27.9200	+2.047%	1,224,707	+19.090%
2026-03-20	27.9200	27.9200	27.300000	27.3600	-3.116%	1,468,766	+21.528%
2026-03-19	27.9300	28.3500	27.830100	28.2400	+0.965%	860,279	+17.741%
2026-03-18	28.1500	28.2350	27.960000	27.9700	-0.498%	476,369	+18.877%
2026-03-17	28.2000	28.2500	28.040000	28.1100	+0.897%	453,341	+18.285%
2026-03-16	27.7100	27.9050	27.645000	27.8600	+2.691%	867,084	+19.347%
2026-03-13	27.5700	27.6200	27.090000	27.1300	-1.058%	2,493,541	+22.558%
2026-03-12	27.5100	27.5950	27.315000	27.4200	-1.296%	837,251	+21.262%
2026-03-11	27.6700	27.8600	27.635000	27.7800	+0.325%	1,057,377	+19.690%
2026-03-10	27.8000	28.0900	27.615000	27.6900	+0.108%	1,334,420	+20.079%
2026-03-09	27.2300	27.7400	27.100000	27.6600	+1.467%	2,263,259	+20.210%
2026-03-06	27.1700	27.4350	27.060000	27.2600	0.000%	1,399,230	+21.974%
2026-03-05	27.3100	27.4950	27.050000	27.2600	-1.837%	1,346,752	+21.974%
2026-03-04	27.6400	27.7900	27.540000	27.7700	-0.323%	1,609,297	+19.734%
2026-03-03	27.7600	27.9650	27.155000	27.8600	-1.485%	2,467,340	+19.347%
2026-03-02	28.0700	28.3450	28.035000	28.2800	-1.703%	889,602	+17.574%
2026-02-27	28.9000	28.9050	28.715000	28.7700	-0.104%	798,012	+15.572%
2026-02-26	28.5900	28.8200	28.537400	28.8000	-0.415%	860,574	+15.451%
2026-02-25	28.9300	28.9500	28.785000	28.9200	-0.345%	494,046	+14.972%
2026-02-24	29.0000	29.0900	28.840000	29.0200	-0.206%	545,271	+14.576%
2026-02-23	29.2500	29.3500	29.025000	29.0800	-1.189%	497,327	+14.340%
2026-02-20	29.0500	29.4300	29.000000	29.4300	+1.413%	813,587	+12.980%
2026-02-19	28.9000	29.0500	28.830000	29.0200	+0.729%	615,832	+14.576%
2026-02-18	28.6700	28.8900	28.625000	28.8100	+0.805%	652,479	+15.411%
2026-02-17	28.4400	28.6850	28.350000	28.5800	+0.386%	670,482	+16.340%
2026-02-13	28.4900	28.6000	28.370000	28.4700	-0.628%	776,083	+16.790%
2026-02-12	29.1000	29.1500	28.533000	28.6500	-1.139%	991,918	+16.056%
2026-02-11	28.9600	29.0400	28.790000	28.9800	+1.400%	563,657	+14.734%
2026-02-10	28.5000	28.7550	28.500000	28.5800	+0.492%	674,007	+16.340%
2026-02-09	28.3100	28.5100	28.260000	28.4400	-0.176%	1,239,353	+16.913%
2026-02-06	28.2500	28.5100	28.250000	28.4900	+1.352%	769,138	+16.708%
2026-02-05	28.0200	28.2450	28.020000	28.1100	0.000%	1,394,677	+18.285%
2026-02-04	28.2000	28.2000	27.810000	28.1100	+0.357%	1,180,459	+18.285%
2026-02-03	28.1700	28.1700	27.775000	28.0100	-0.990%	1,339,181	+18.708%
2026-02-02	28.1800	28.3399	28.099900	28.2900	+0.284%	789,954	+17.533%
2026-01-30	28.5400	28.6400	28.120000	28.2100	-2.151%	868,021	+17.866%
2026-01-29	29.0900	29.1200	28.655000	28.8300	-0.173%	1,290,179	+15.331%
2026-01-28	28.9800	29.0000	28.830000	28.8800	-0.414%	856,424	+15.132%
2026-01-27	28.7900	29.0100	28.790000	29.0000	+1.719%	913,456	+14.655%
2026-01-26	28.4800	28.5650	28.400000	28.5100	-0.210%	519,534	+16.626%
2026-01-23	28.3400	28.6190	28.340000	28.5700	+1.781%	1,242,110	+16.381%
2026-01-22	27.9700	28.2550	27.950000	28.0700	+0.609%	693,315	+18.454%
2026-01-21	27.8600	27.9600	27.755000	27.9000	+0.036%	764,859	+19.176%
2026-01-20	27.8700	28.0150	27.800000	27.8900	-0.535%	936,099	+19.218%
2026-01-16	28.1500	28.1600	27.975000	28.0400	-0.036%	546,218	+18.581%
2026-01-15	28.2100	28.2100	27.975000	28.0500	-0.249%	586,152	+18.538%
2026-01-14	28.2700	28.2700	28.000000	28.1200	-0.531%	1,191,677	+18.243%
2026-01-13	28.4500	28.4500	28.140000	28.2700	-0.458%	1,033,096	+17.616%
2026-01-12	28.3400	28.4000	28.285000	28.4000	+0.282%	697,175	+17.077%
2026-01-09	28.2500	28.3450	28.180000	28.3200	+0.212%	613,786	+17.408%
2026-01-08	28.3600	28.3650	28.210000	28.2600	-1.327%	1,016,156	+17.657%
2026-01-07	28.8800	28.8800	28.630000	28.6400	-0.762%	1,002,606	+16.096%
2026-01-06	28.7300	28.9350	28.730000	28.8600	+1.512%	849,948	+15.211%
2026-01-05	28.0000	28.5050	27.980000	28.4300	+2.450%	1,004,764	+16.954%
2026-01-02	27.7000	27.8400	27.620000	27.7500	+0.872%	611,124	+19.820%
2025-12-31	27.6100	27.6100	27.470000	27.5100	-0.829%	288,817	+20.865%
2025-12-30	27.8900	27.9200	27.725000	27.7400	+0.144%	361,579	+19.863%
2025-12-29	27.5700	27.7500	27.570000	27.7000	+0.544%	597,800	+20.036%
2025-12-26	27.5100	27.6050	27.500000	27.5500	0.000%	2,071,227	+20.690%
2025-12-24	27.4700	27.5864	27.435000	27.5500	-0.073%	327,355	+20.690%
2025-12-23	27.5100	27.5800	27.435000	27.5700	+0.694%	871,390	+20.602%
2025-12-22	27.1800	27.4000	27.168800	27.3800	+1.671%	614,548	+21.439%
2025-12-19	26.9500	27.0100	26.905000	26.9300	+0.223%	450,222	+23.468%
2025-12-18	26.9200	26.9900	26.820000	26.8700	+0.599%	757,078	+23.744%
2025-12-17	27.0700	27.0750	26.695000	26.7100	-1.366%	863,680	+24.485%
2025-12-16	26.9900	27.1050	26.935000	27.0800	-2.344%	1,230,869	+22.784%
2025-12-15	27.9100	27.9400	27.710000	27.7300	-0.036%	740,982	+19.906%
2025-12-12	27.9700	28.0250	27.600000	27.7400	-0.108%	778,200	+19.863%
2025-12-11	27.5800	27.8300	27.575000	27.7700	+0.689%	1,675,859	+19.734%
2025-12-10	27.5500	27.6200	27.420000	27.5800	+0.327%	941,933	+20.558%
2025-12-09	27.4400	27.5750	27.425000	27.4900	+0.036%	774,706	+20.953%
2025-12-08	27.7200	27.7200	27.384500	27.4800	-1.222%	925,398	+20.997%
2025-12-05	27.9700	28.0700	27.800000	27.8200	-0.714%	763,384	+19.518%
2025-12-04	28.0600	28.0600	27.900000	28.0200	-0.462%	477,099	+18.665%
2025-12-03	28.1500	28.2099	28.100000	28.1500	-0.177%	814,098	+18.117%
2025-12-02	28.0800	28.2300	28.030000	28.2000	+0.750%	821,727	+17.908%
2025-12-01	28.2900	28.2900	27.980000	27.9900	-1.409%	746,859	+18.792%
2025-11-28	28.2100	28.4250	28.180000	28.3900	+0.960%	577,623	+17.119%
2025-11-26	28.1300	28.3000	28.120000	28.1200	+0.464%	694,939	+18.243%
2025-11-25	27.9300	28.0100	27.780000	27.9900	+0.359%	652,827	+18.792%
2025-11-24	27.7300	27.9350	27.680000	27.8900	+0.978%	857,477	+19.218%
2025-11-21	27.5200	27.7250	27.340000	27.6200	+0.145%	954,357	+20.384%
2025-11-20	28.3900	28.3900	27.560000	27.5800	-2.268%	1,625,855	+20.558%
2025-11-19	28.3400	28.4100	28.140000	28.2200	-0.247%	1,046,099	+17.824%
2025-11-18	28.2100	28.3650	28.130000	28.2900	-0.141%	1,245,471	+17.533%
2025-11-17	28.3200	28.5650	28.211000	28.3300	-0.387%	982,262	+17.367%
2025-11-14	28.1100	28.4700	28.100000	28.4400	+0.530%	1,064,490	+16.913%
2025-11-13	28.6700	28.7000	28.240000	28.2900	-1.394%	1,405,225	+17.533%
2025-11-12	28.6600	28.8000	28.635000	28.6900	-0.313%	949,593	+15.894%
2025-11-11	29.1500	29.1700	28.745000	28.7800	+0.349%	1,292,690	+15.532%
2025-11-10	28.5600	28.7000	28.510000	28.6800	+0.915%	477,714	+15.934%
2025-11-07	28.3100	28.4400	28.120000	28.4200	+0.070%	620,852	+16.995%
2025-11-06	28.6100	28.6750	28.355200	28.4000	+0.852%	922,699	+17.077%
2025-11-05	28.1000	28.2850	28.079900	28.1600	+0.142%	658,733	+18.075%
2025-11-04	28.0800	28.2200	27.980000	28.1200	-1.229%	1,696,011	+18.243%
2025-11-03	28.4700	28.5100	28.405000	28.4700	+0.070%	1,682,862	+16.790%
2025-10-31	28.4600	28.4700	28.340000	28.4500	+0.141%	763,625	+16.872%
2025-10-30	28.3500	28.5800	28.275000	28.4100	-0.070%	883,731	+17.036%
2025-10-29	28.6600	28.6600	28.330000	28.4300	-1.319%	847,625	+16.954%
2025-10-28	28.8700	28.8850	28.740000	28.8100	+0.383%	596,733	+15.411%
2025-10-27	28.5900	28.7200	28.550000	28.7000	+1.199%	478,791	+15.854%
2025-10-24	28.4000	28.4200	28.320000	28.3600	+0.283%	395,743	+17.243%
2025-10-23	28.2100	28.3150	28.155000	28.2800	+1.000%	572,823	+17.574%
2025-10-22	28.0500	28.1600	27.890000	28.0000	-0.462%	838,341	+18.750%
2025-10-21	28.3200	28.3200	28.125000	28.1300	-0.881%	594,444	+18.201%
2025-10-20	28.2800	28.4150	28.215000	28.3800	+1.104%	847,527	+17.160%
2025-10-17	27.9000	28.1300	27.875000	28.0700	+0.322%	1,406,118	+18.454%
2025-10-16	28.3100	28.3100	27.905000	27.9800	-0.462%	1,473,210	+18.835%
2025-10-15	28.6700	28.7065	28.100000	28.1100	-1.056%	1,428,110	+18.285%
2025-10-14	28.2500	28.5752	28.135000	28.4100	-0.595%	829,201	+17.036%
2025-10-13	28.5600	28.6500	28.485000	28.5800	+0.882%	973,076	+16.340%
2025-10-10	29.0300	29.1035	28.320000	28.3300	-2.378%	1,499,926	+17.367%
2025-10-09	29.3500	29.3500	28.880100	29.0200	-1.326%	636,791	+14.576%
2025-10-08	29.3900	29.4300	29.329700	29.4100	-0.373%	365,161	+13.057%
2025-10-07	29.6500	29.6500	29.445000	29.5200	+0.958%	415,946	+12.636%
2025-10-06	29.0900	29.3164	29.090000	29.2400	+0.550%	1,216,246	+13.714%
2025-10-03	28.9700	29.1200	28.959900	29.0800	+0.553%	336,505	+14.340%
2025-10-02	28.9500	28.9500	28.645000	28.9200	+1.190%	474,187	+14.972%
2025-10-01	28.5100	28.6900	28.510000	28.5800	+0.847%	1,301,881	+16.340%
2025-09-30	28.4000	28.4750	28.270000	28.3400	+0.177%	1,093,417	+17.325%
2025-09-29	28.4300	28.4300	28.210000	28.2900	-0.212%	316,258	+17.533%
2025-09-26	28.3400	28.3650	28.140000	28.3500	+0.390%	573,727	+17.284%
2025-09-25	28.2500	28.3100	28.140000	28.2400	-0.598%	640,976	+17.741%
2025-09-24	28.4200	28.5450	28.390000	28.4100	-0.907%	446,358	+17.036%
2025-09-23	28.9000	28.9450	28.640000	28.6700	-0.899%	495,750	+15.975%
2025-09-22	28.8000	28.9459	28.750000	28.9300	+0.347%	235,974	+14.933%
2025-09-19	28.7900	28.8400	28.740000	28.8300	+0.139%	238,169	+15.331%
2025-09-18	28.6300	28.8000	28.600000	28.7900	+0.209%	278,770	+15.491%
2025-09-17	28.9200	28.9300	28.585000	28.7300	-0.657%	1,043,319	+15.733%
2025-09-16	28.9600	29.0150	28.760000	28.9200	-0.276%	533,109	+14.972%
2025-09-15	29.0700	29.0700	28.910000	29.0000	-0.034%	502,999	+14.655%
2025-09-12	28.8900	29.0850	28.850000	29.0100	-0.480%	957,188	+14.616%
2025-09-11	28.8800	29.1750	28.880000	29.1500	+0.726%	622,796	+14.065%
2025-09-10	28.9400	28.9600	28.860000	28.9400	+1.402%	365,593	+14.893%
2025-09-09	28.4000	28.5400	28.330000	28.5400	-0.245%	315,776	+16.503%
2025-09-08	28.6100	28.6550	28.500000	28.6100	+0.280%	427,137	+16.218%
2025-09-05	28.5700	28.5950	28.280000	28.5300	+0.848%	959,550	+16.544%
2025-09-04	28.0000	28.3200	28.000000	28.2900	+0.964%	921,949	+17.533%
2025-09-03	27.9000	28.0250	27.850000	28.0200	+0.071%	602,680	+18.665%
2025-09-02	27.9800	28.1000	27.870000	28.0000	-0.356%	491,889	+18.750%
2025-08-29	28.0100	28.1499	27.990000	28.1000	+0.286%	288,443	+18.327%
2025-08-28	27.8900	28.0200	27.820000	28.0200	+0.466%	707,019	+18.665%
2025-08-27	27.8300	27.9300	27.800000	27.8900	-0.535%	506,900	+19.218%
2025-08-26	27.9800	28.0500	27.953500	28.0400	-0.214%	322,697	+18.581%
2025-08-25	28.0700	28.2052	28.070000	28.1000	-0.601%	308,273	+18.327%
2025-08-22	27.8400	28.3200	27.840000	28.2700	+2.132%	395,798	+17.616%
2025-08-21	27.6400	27.7358	27.605000	27.6800	0.000%	319,656	+20.123%
2025-08-20	27.6400	27.6800	27.480000	27.6800	+0.145%	345,558	+20.123%
2025-08-19	27.6600	27.8450	27.595000	27.6400	+0.327%	430,941	+20.297%
2025-08-18	27.5400	27.5500	27.435000	27.5500	-0.685%	353,710	+20.690%
2025-08-15	27.6800	27.8300	27.680000	27.7400	+0.036%	313,776	+19.863%
2025-08-14	27.7700	27.7800	27.655000	27.7300	-1.282%	289,000	+19.906%
2025-08-13	28.0100	28.2000	28.000000	28.0900	+1.007%	1,871,227	+18.370%
2025-08-12	27.4300	27.8350	27.380000	27.8100	+3.306%	568,822	+19.561%
2025-08-11	26.9600	27.0600	26.915000	26.9200	-0.628%	189,869	+23.514%
2025-08-08	27.1200	27.1400	27.030000	27.0900	-0.294%	250,514	+22.739%
2025-08-07	27.1100	27.1950	27.020000	27.1700	+0.966%	682,171	+22.378%
2025-08-06	27.0000	27.0000	26.830000	26.9100	+0.448%	201,744	+23.560%
2025-08-05	26.9900	26.9900	26.700000	26.7900	-0.631%	451,705	+24.113%
2025-08-04	26.8100	26.9600	26.810000	26.9600	+1.621%	560,056	+23.331%
2025-08-01	26.6000	26.6000	26.335000	26.5300	+0.227%	836,597	+25.330%
2025-07-31	26.6100	26.6100	26.422200	26.4700	-1.121%	537,920	+25.614%
2025-07-30	26.9700	26.9700	26.710000	26.7700	-0.962%	652,991	+24.206%
2025-07-29	27.0800	27.1400	26.980000	27.0300	-0.552%	639,793	+23.011%
2025-07-28	27.2400	27.2600	27.120000	27.1800	-1.092%	435,322	+22.333%
2025-07-25	27.3300	27.4800	27.250100	27.4800	-0.036%	300,221	+20.997%
2025-07-24	27.5400	27.5550	27.433300	27.4900	+0.512%	562,587	+20.953%
2025-07-23	27.2400	27.3600	27.190000	27.3500	+0.700%	781,488	+21.572%
2025-07-22	27.0300	27.1700	26.855000	27.1600	0.000%	412,262	+22.423%
2025-07-21	27.4400	27.4400	27.102500	27.1600	-0.294%	1,227,985	+22.423%
2025-07-18	27.2500	27.3600	27.200000	27.2400	+0.331%	518,975	+22.063%
2025-07-17	26.9200	27.1500	26.845000	27.1500	+0.967%	265,472	+22.468%
2025-07-16	26.6600	26.9350	26.570000	26.8900	+1.242%	1,014,658	+23.652%
2025-07-15	26.5200	26.5900	26.470000	26.5600	+0.264%	461,812	+25.188%
2025-07-14	26.3300	26.4900	26.315000	26.4900	+0.953%	783,131	+25.519%
2025-07-11	26.2400	26.3000	26.210000	26.2400	-0.266%	311,783	+26.715%
2025-07-10	26.3200	26.3200	26.115000	26.3100	-0.114%	228,523	+26.378%
2025-07-09	26.1500	26.3500	26.112500	26.3400	+0.997%	579,724	+26.234%
2025-07-08	26.1900	26.1900	25.990000	26.0800	+0.424%	276,276	+27.492%
2025-07-07	25.9400	26.0800	25.900000	25.9700	+0.348%	564,600	+28.032%
2025-07-03	25.8750	25.9650	25.840000	25.8800	-0.039%	1,428,114	+28.478%
2025-07-02	25.8700	25.9400	25.840000	25.8900	+0.349%	678,412	+28.428%
2025-07-01	26.0400	26.0615	25.780000	25.8000	-0.693%	477,376	+28.876%
2025-06-30	25.8800	26.0200	25.790100	25.9800	+0.270%	750,668	+27.983%
2025-06-27	25.7700	25.9250	25.760000	25.9100	+0.387%	809,272	+28.329%
2025-06-26	25.7000	25.8400	25.560000	25.8100	+1.295%	467,872	+28.826%
2025-06-25	25.5400	25.5400	25.425000	25.4800	+0.039%	246,045	+30.495%
2025-06-24	25.3000	25.5300	25.280000	25.4700	+1.112%	306,465	+30.546%
2025-06-23	24.9100	25.1900	24.845000	25.1900	+0.359%	849,446	+31.997%
2025-06-20	25.4900	25.4900	25.070000	25.1000	-1.142%	472,996	+32.470%
2025-06-18	25.4700	25.5000	25.340000	25.3900	-0.431%	349,464	+30.957%
2025-06-17	25.6100	25.6700	25.485000	25.5000	+0.039%	638,151	+30.392%
2025-06-16	25.4400	25.6450	25.440000	25.4900	-0.971%	308,884	+30.443%
2025-06-13	25.7100	25.9200	25.710000	25.7400	-0.618%	221,041	+29.176%
2025-06-12	25.8600	25.9050	25.805000	25.9000	+0.543%	186,583	+28.378%
2025-06-11	25.9100	25.9250	25.755000	25.7600	-0.502%	751,571	+29.076%
2025-06-10	26.1900	26.1900	25.875000	25.8900	-1.221%	524,191	+28.428%
2025-06-09	26.3100	26.3100	26.140000	26.2100	-0.380%	289,869	+26.860%
2025-06-06	26.4800	26.4800	26.260000	26.3100	-0.152%	253,205	+26.378%
2025-06-05	26.3000	26.3700	26.235000	26.3500	+0.803%	423,385	+26.186%
2025-06-04	25.9500	26.1600	25.950000	26.1400	+0.500%	226,468	+27.200%
2025-06-03	25.9900	26.0293	25.895000	26.0100	-0.077%	400,793	+27.835%
2025-06-02	25.8200	26.0300	25.725000	26.0300	+1.127%	843,363	+27.737%
2025-05-30	25.7100	25.7650	25.590000	25.7400	-0.541%	513,953	+29.176%
2025-05-29	26.0100	26.0100	25.800000	25.8800	-0.462%	272,952	+28.478%
2025-05-28	26.0100	26.0300	25.930000	26.0000	+0.038%	1,175,493	+27.885%
2025-05-27	25.9900	26.1400	25.910000	25.9900	+0.775%	653,537	+27.934%
2025-05-23	25.4800	25.8200	25.400000	25.7900	+0.350%	745,950	+28.926%
2025-05-22	25.6800	25.7850	25.600000	25.7000	+0.430%	1,069,316	+29.377%
2025-05-21	25.7100	25.7450	25.515000	25.5900	-0.312%	504,708	+29.934%
2025-05-20	25.6000	25.7000	25.600000	25.6700	-0.039%	433,697	+29.529%
2025-05-19	25.5400	25.6950	25.495000	25.6800	+0.039%	227,162	+29.478%
2025-05-16	25.6000	25.6800	25.545400	25.6700	+0.313%	460,970	+29.529%
2025-05-15	25.4700	25.5900	25.430000	25.5900	+1.347%	266,632	+29.934%
2025-05-14	25.1900	25.2800	25.110000	25.2500	+0.159%	723,086	+31.683%
2025-05-13	25.0800	25.2300	24.935000	25.2100	+0.358%	832,963	+31.892%
2025-05-12	25.1900	25.1900	24.990000	25.1200	+0.722%	321,747	+32.365%
2025-05-09	25.1200	25.1200	24.890000	24.9400	+0.808%	360,074	+33.320%
2025-05-08	24.9100	24.9100	24.710000	24.7400	-0.881%	740,270	+34.398%
2025-05-07	25.0000	25.0600	24.875000	24.9600	-0.280%	496,793	+33.213%
2025-05-06	24.9900	25.1100	24.930000	25.0300	-0.040%	321,755	+32.841%
2025-05-05	24.9500	25.0775	24.950000	25.0400	+0.603%	579,756	+32.788%
2025-05-02	24.8600	24.9300	24.785000	24.8900	+2.050%	331,060	+33.588%
2025-05-01	24.2000	24.4700	24.200000	24.3900	+0.247%	1,871,492	+36.326%
2025-04-30	24.1400	24.3800	24.010000	24.3300	+0.662%	560,219	+36.663%
2025-04-29	24.1500	24.1700	24.025000	24.1700	0.000%	271,430	+37.567%
2025-04-28	23.9400	24.1700	23.940000	24.1700	+0.708%	328,368	+37.567%
2025-04-25	23.8550	24.0000	23.775000	24.0000	-0.125%	497,988	+38.542%
2025-04-24	23.6800	24.0300	23.680000	24.0300	+2.038%	312,109	+38.369%
2025-04-23	23.7000	23.8950	23.520000	23.5500	+0.128%	717,715	+41.189%
2025-04-22	23.4100	23.7000	23.340000	23.5200	+1.598%	263,180	+41.369%
2025-04-21	23.3300	23.3600	23.040000	23.1500	+0.216%	822,456	+43.629%
2025-04-17	23.0200	23.1850	22.970000	23.1000	+2.122%	775,525	+43.939%
2025-04-16	22.5700	22.7800	22.550000	22.6200	+1.253%	479,726	+46.994%
2025-04-15	22.3400	22.4500	22.320000	22.3400	+0.995%	604,673	+48.836%
2025-04-14	22.1000	22.2000	21.915000	22.1200	+0.181%	6,156,559	+50.316%
2025-04-11	21.5900	22.1150	21.560000	22.0800	+2.555%	1,058,175	+50.589%
2025-04-10	21.7800	21.9150	21.270000	21.5300	-3.192%	1,741,332	+54.436%
2025-04-09	20.2800	22.4200	20.240000	22.2400	+9.990%	4,708,990	+49.505%
2025-04-08	21.1000	21.1000	20.080000	20.2200	-2.695%	2,167,245	+64.441%
2025-04-07	20.7300	21.4250	20.565000	20.7800	-4.853%	4,163,417	+60.010%
2025-04-04	22.1900	22.2300	21.710000	21.8400	-6.627%	1,442,569	+52.244%
2025-04-03	23.7100	23.7100	23.345000	23.3900	-2.379%	1,174,253	+42.155%
2025-04-02	23.6400	23.9950	23.640000	23.9600	+0.503%	451,171	+38.773%
2025-04-01	23.7200	23.8950	23.665000	23.8400	+0.337%	451,603	+39.471%
2025-03-31	23.5100	23.7700	23.435000	23.7600	-0.461%	456,168	+39.941%
2025-03-28	24.0800	24.0800	23.840000	23.8700	-1.241%	868,416	+39.296%
2025-03-27	24.0000	24.2500	23.940000	24.1700	+0.876%	458,525	+37.567%
2025-03-26	24.0600	24.1150	23.888300	23.9600	-0.333%	387,319	+38.773%
2025-03-25	24.0200	24.0650	23.950800	24.0400	+0.881%	460,449	+38.311%
2025-03-24	23.8100	23.8650	23.765000	23.8300	+0.295%	550,660	+39.530%
2025-03-21	23.7300	23.7665	23.675000	23.7600	+0.126%	232,952	+39.941%
2025-03-20	23.6500	23.7400	23.600000	23.7300	-0.168%	237,500	+40.118%
2025-03-19	23.6200	23.8547	23.610000	23.7700	+0.849%	291,824	+39.882%
2025-03-18	23.6400	23.6899	23.460000	23.5700	-0.338%	642,543	+41.069%
2025-03-17	23.4500	23.7000	23.450000	23.6500	+1.589%	565,712	+40.592%
2025-03-14	23.1500	23.3300	23.140000	23.2800	+1.173%	524,151	+42.826%
2025-03-13	23.0900	23.1450	22.990000	23.0100	-0.433%	651,839	+44.502%
2025-03-12	23.2000	23.2000	22.990000	23.1100	+0.260%	721,415	+43.877%
2025-03-11	23.0500	23.1700	22.810000	23.0500	-1.200%	634,718	+44.252%
2025-03-10	23.6200	23.6550	23.190000	23.3300	-2.098%	1,433,268	+42.520%
2025-03-07	23.8450	23.8950	23.555000	23.8300	+0.042%	746,905	+39.530%
2025-03-06	24.1000	24.1300	23.820000	23.8200	-1.285%	512,168	+39.589%
2025-03-05	23.6800	24.1650	23.680000	24.1300	+2.812%	1,290,396	+37.795%
2025-03-04	23.3300	23.6100	23.160000	23.4700	+0.946%	922,607	+41.670%
2025-03-03	23.5900	23.6595	23.190000	23.2500	0.000%	628,336	+43.011%
2025-02-28	23.2600	23.3250	23.110000	23.2500	0.000%	640,690	+43.011%
2025-02-27	23.4600	23.4602	23.230000	23.2500	-0.726%	214,239	+43.011%
2025-02-26	23.3300	23.5450	23.330000	23.4200	+0.386%	303,779	+41.973%
2025-02-25	23.4600	23.4700	23.206991	23.3300	-0.597%	286,173	+42.520%
2025-02-24	23.5000	23.5750	23.390000	23.4700	-0.213%	242,213	+41.670%
2025-02-21	23.7000	23.7600	23.460000	23.5200	-1.010%	365,286	+41.369%
2025-02-20	23.8900	23.9000	23.640000	23.7600	+0.042%	236,434	+39.941%
2025-02-19	23.8200	23.8200	23.725000	23.7500	-0.461%	266,959	+40.000%
2025-02-18	23.7700	23.8750	23.750000	23.8600	+1.532%	383,647	+39.355%