Dark

EWU
iShares MSCI United Kingdom ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:58 PM EDT

48.65USD+0.725%(+0.35)918,568

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.30)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

48.64USD-0.021%(-0.01)78,218

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	48.8400	48.8600	48.5500	48.6400	+0.704%	918,568	0.000%
2026-08-06	48.6300	48.6300	48.2650	48.3000	-0.145%	1,120,315	+0.704%
2026-08-05	48.6400	48.6400	48.3400	48.3700	+0.062%	2,190,910	+0.558%
2026-08-04	48.4600	48.4600	48.2950	48.3400	+0.228%	3,169,281	+0.621%
2026-08-03	48.2900	48.4300	48.0450	48.2300	-0.372%	1,884,898	+0.850%
2026-07-31	48.3900	48.5300	47.9805	48.4100	-0.555%	792,587	+0.475%
2026-07-30	48.5200	48.7000	48.3150	48.6800	+1.628%	1,045,794	-0.082%
2026-07-29	47.9500	48.3100	47.7700	47.9000	+0.167%	1,525,900	+1.545%
2026-07-28	47.5000	47.9200	47.5000	47.8200	+0.950%	1,132,984	+1.715%
2026-07-27	47.4200	47.5850	47.2400	47.3700	+0.296%	451,827	+2.681%
2026-07-24	47.1000	47.3550	46.9750	47.2300	+1.135%	791,702	+2.985%
2026-07-23	46.7600	46.9200	46.6000	46.7000	-1.143%	685,575	+4.154%
2026-07-22	47.5000	47.5500	47.2200	47.2400	+1.005%	756,684	+2.964%
2026-07-21	46.5500	46.8000	46.3200	46.7700	+0.819%	590,582	+3.998%
2026-07-20	46.8400	46.9650	46.3400	46.3900	-1.172%	628,368	+4.850%
2026-07-17	46.6300	47.0350	46.6300	46.9400	-0.064%	1,096,311	+3.622%
2026-07-16	46.6400	47.0400	46.5250	46.9700	+0.428%	567,448	+3.555%
2026-07-15	46.5400	46.8850	46.5200	46.7700	+0.993%	389,011	+3.998%
2026-07-14	46.5300	46.6700	46.2900	46.3100	-0.108%	1,402,915	+5.031%
2026-07-13	46.4100	46.5050	46.2000	46.3600	-0.515%	1,162,922	+4.918%
2026-07-10	46.5700	46.6899	46.3600	46.6000	+0.409%	1,569,970	+4.378%
2026-07-09	46.2200	46.4800	46.1800	46.4100	-0.172%	9,079,795	+4.805%
2026-07-08	46.6000	46.7200	46.2650	46.4900	-1.358%	1,739,723	+4.625%
2026-07-07	47.4800	47.5650	47.0350	47.1300	-0.191%	701,995	+3.204%
2026-07-06	47.0200	47.2350	46.8550	47.2200	+0.127%	1,000,274	+3.007%
2026-07-02	46.8200	47.3400	46.7800	47.1600	+2.656%	1,993,455	+3.138%
2026-07-01	45.7700	46.1150	45.7400	45.9400	-0.433%	1,543,762	+5.877%
2026-06-30	46.1900	46.2150	45.9850	46.1400	-0.022%	990,756	+5.418%
2026-06-29	46.0100	46.1600	45.8400	46.1500	+0.852%	2,253,327	+5.395%
2026-06-26	45.6000	46.0150	45.5700	45.7600	-0.262%	505,583	+6.294%
2026-06-25	45.9600	46.1200	45.8000	45.8800	+0.946%	612,699	+6.016%
2026-06-24	45.3800	45.5677	45.3200	45.4500	-0.263%	644,673	+7.019%
2026-06-23	45.5000	45.7100	45.5000	45.5700	-0.263%	767,656	+6.737%
2026-06-22	45.7400	45.8350	45.5900	45.6900	+0.506%	675,060	+6.457%
2026-06-18	45.6600	45.6600	45.3950	45.4600	-1.002%	923,484	+6.995%
2026-06-17	46.4700	46.5900	45.8000	45.9200	-1.269%	1,344,877	+5.923%
2026-06-16	46.6500	46.7050	46.4645	46.5100	+0.649%	605,962	+4.580%
2026-06-15	46.6100	46.6900	46.1600	46.2100	-2.014%	1,573,334	+5.259%
2026-06-12	46.9500	47.2650	46.8400	47.1600	+0.554%	1,911,892	+3.138%
2026-06-11	46.3700	46.9750	46.0950	46.9000	+2.379%	1,260,643	+3.710%
2026-06-10	46.0900	46.2050	45.7500	45.8100	-1.016%	988,694	+6.178%
2026-06-09	46.5500	46.6600	45.7300	46.2800	-0.323%	2,417,169	+5.099%
2026-06-08	46.6600	46.7250	46.3300	46.4300	+0.108%	2,099,385	+4.760%
2026-06-05	46.7900	46.9200	46.2350	46.3800	-1.067%	1,172,950	+4.873%
2026-06-04	46.6000	46.9000	46.5750	46.8800	+0.991%	997,823	+3.754%
2026-06-03	46.7000	46.7600	46.4150	46.4200	-1.087%	1,522,031	+4.782%
2026-06-02	46.7000	46.9750	46.6900	46.9300	+0.514%	2,674,726	+3.644%
2026-06-01	46.5500	46.8800	46.4000	46.6900	-0.511%	2,564,124	+4.176%
2026-05-29	47.1000	47.3800	46.9150	46.9300	-0.149%	3,479,816	+3.644%
2026-05-28	46.8900	47.1950	46.7600	47.0000	-0.487%	2,258,685	+3.489%
2026-05-27	47.2700	47.3800	47.1500	47.2300	-0.401%	829,217	+2.985%
2026-05-26	47.5800	47.6900	47.2550	47.4200	+0.701%	568,261	+2.573%
2026-05-22	47.2800	47.2900	47.0550	47.0900	-0.528%	867,990	+3.292%
2026-05-21	46.7800	47.4750	46.6700	47.3400	+0.595%	1,206,951	+2.746%
2026-05-20	46.5100	47.1600	46.4300	47.0600	+1.663%	755,614	+3.357%
2026-05-19	46.4500	46.5350	46.2500	46.2900	-0.729%	2,187,148	+5.077%
2026-05-18	46.1600	46.6500	46.1600	46.6300	+2.326%	1,907,025	+4.311%
2026-05-15	45.7700	45.8000	45.4150	45.5700	-2.273%	688,465	+6.737%
2026-05-14	46.9200	47.0500	46.5950	46.6300	-0.576%	790,024	+4.311%
2026-05-13	46.3600	46.9050	46.3600	46.9000	+0.644%	1,419,243	+3.710%
2026-05-12	46.3000	46.6700	46.1100	46.6000	-0.107%	629,233	+4.378%
2026-05-11	46.8000	46.8900	46.5550	46.6500	-0.107%	1,471,582	+4.266%
2026-05-08	46.6800	46.7600	46.4800	46.7000	+0.929%	1,005,578	+4.154%
2026-05-07	47.2000	47.3000	46.2500	46.2700	-2.466%	1,639,731	+5.122%
2026-05-06	47.4900	47.5300	47.2800	47.4400	+2.131%	1,557,369	+2.530%
2026-05-05	46.2500	46.4700	46.0300	46.4500	+0.065%	1,689,044	+4.715%
2026-05-04	46.6700	46.8250	46.3100	46.4200	-1.276%	2,177,003	+4.782%
2026-05-01	47.0950	47.3550	46.9650	47.0200	-0.276%	1,772,373	+3.445%
2026-04-30	46.7500	47.2600	46.7400	47.1500	+2.522%	1,134,046	+3.160%
2026-04-29	46.1000	46.1650	45.7400	45.9900	-1.203%	1,393,364	+5.762%
2026-04-28	46.5500	46.6250	46.3950	46.5500	-0.129%	863,447	+4.490%
2026-04-27	46.8500	47.0000	46.6100	46.6100	-0.809%	1,380,560	+4.355%
2026-04-24	46.9200	47.0400	46.7600	46.9900	+0.406%	1,085,837	+3.511%
2026-04-23	47.0500	47.2500	46.4600	46.8000	-0.742%	789,422	+3.932%
2026-04-22	47.2700	47.3600	47.0701	47.1500	+0.447%	878,563	+3.160%
2026-04-21	47.7200	47.7300	46.9400	46.9400	-2.208%	1,725,435	+3.622%
2026-04-20	47.9300	48.0100	47.7600	48.0000	-0.518%	1,995,949	+1.333%
2026-04-17	48.1700	48.3700	48.0550	48.2500	+0.857%	1,388,565	+0.808%
2026-04-16	48.1200	48.1600	47.6800	47.8400	+0.084%	1,350,011	+1.672%
2026-04-15	48.0400	48.0500	47.7299	47.8000	-0.562%	3,051,716	+1.757%
2026-04-14	47.9900	48.1550	47.9300	48.0700	+0.439%	2,008,521	+1.186%
2026-04-13	47.4500	47.9100	47.4300	47.8600	+0.399%	2,851,032	+1.630%
2026-04-10	47.9000	47.9000	47.5550	47.6700	+0.063%	860,466	+2.035%
2026-04-09	47.4500	47.8750	47.3050	47.6400	-0.376%	986,074	+2.099%
2026-04-08	47.8300	47.9400	47.4500	47.8200	+3.238%	5,252,945	+1.715%
2026-04-07	46.0600	46.4000	45.7500	46.3200	-0.215%	1,983,257	+5.009%
2026-04-06	46.3000	46.4951	46.2350	46.4200	+0.411%	1,357,059	+4.782%
2026-04-02	45.5600	46.3700	45.5300	46.2300	-0.259%	1,805,572	+5.213%
2026-04-01	46.0700	46.4350	45.8300	46.3500	+1.734%	1,712,960	+4.941%
2026-03-31	45.2500	45.5750	44.8101	45.5600	+2.520%	2,621,830	+6.760%
2026-03-30	44.6200	44.8300	44.2900	44.4400	+0.725%	1,136,452	+9.451%
2026-03-27	44.1000	44.5400	43.9850	44.1200	-0.226%	1,350,176	+10.245%
2026-03-26	44.5000	44.8400	44.1900	44.2200	-2.038%	1,912,361	+9.995%
2026-03-25	45.1200	45.2850	44.8000	45.1400	+1.667%	2,411,282	+7.754%
2026-03-24	44.0200	44.6400	43.9550	44.4000	-0.359%	2,239,567	+9.550%
2026-03-23	44.4300	45.0400	44.1700	44.5600	+1.619%	3,337,059	+9.156%
2026-03-20	44.9800	45.0600	43.5850	43.8500	-2.793%	6,814,041	+10.924%
2026-03-19	44.5100	45.3600	44.5100	45.1100	-0.595%	2,148,497	+7.825%
2026-03-18	45.9900	46.1300	45.3500	45.3800	-1.987%	3,060,451	+7.184%
2026-03-17	46.4200	46.6099	46.2800	46.3000	+0.412%	2,164,486	+5.054%
2026-03-16	45.8700	46.1800	45.8300	46.1100	+1.721%	2,819,849	+5.487%
2026-03-13	45.7700	46.0250	45.2450	45.3300	-1.199%	2,319,537	+7.302%
2026-03-12	46.0000	46.0906	45.6600	45.8800	-0.929%	3,431,197	+6.016%
2026-03-11	46.1100	46.4250	45.9800	46.3100	-0.215%	2,673,143	+5.031%
2026-03-10	46.6600	46.9850	46.3500	46.4100	+0.259%	3,371,183	+4.805%
2026-03-09	45.2200	46.4450	45.0900	46.2900	+0.587%	2,892,331	+5.077%
2026-03-06	45.6200	46.1300	45.4600	46.0200	-0.476%	1,925,419	+5.693%
2026-03-05	46.6700	46.7900	45.8881	46.2400	-2.117%	2,962,000	+5.190%
2026-03-04	47.0300	47.3150	46.8600	47.2400	+1.027%	3,108,450	+2.964%
2026-03-03	46.3000	46.9650	45.9100	46.7600	-2.826%	4,547,028	+4.021%
2026-03-02	47.8200	48.3100	47.7750	48.1200	-1.150%	3,526,781	+1.081%
2026-02-27	48.7600	48.9199	48.5950	48.6800	+0.144%	2,144,065	-0.082%
2026-02-26	48.6000	48.6850	48.3900	48.6100	-0.103%	1,730,317	+0.062%
2026-02-25	48.3500	48.7301	48.2850	48.6600	+1.417%	3,014,197	-0.041%
2026-02-24	47.8600	48.0950	47.8550	47.9800	+0.188%	1,505,868	+1.376%
2026-02-23	48.0000	48.2100	47.7450	47.8900	-0.312%	1,780,275	+1.566%
2026-02-20	47.7800	48.1550	47.7206	48.0400	+0.755%	1,812,254	+1.249%
2026-02-19	47.3700	47.6800	47.2800	47.6800	-0.418%	2,153,713	+2.013%
2026-02-18	47.9000	48.0606	47.7100	47.8800	+0.970%	2,191,711	+1.587%
2026-02-17	47.0700	47.5299	46.8800	47.4200	+0.360%	1,855,403	+2.573%
2026-02-13	46.9200	47.2751	46.8150	47.2500	+0.511%	1,659,227	+2.942%
2026-02-12	47.3200	47.3850	46.7600	47.0100	-0.886%	2,059,620	+3.467%
2026-02-11	47.2300	47.5200	47.0800	47.4300	+1.476%	1,942,684	+2.551%
2026-02-10	46.8900	46.9500	46.7100	46.7400	-0.595%	2,343,026	+4.065%
2026-02-09	46.6400	47.0800	46.5350	47.0200	+0.256%	2,024,463	+3.445%
2026-02-06	46.5000	46.9100	46.4600	46.9000	+2.090%	1,701,626	+3.710%
2026-02-05	46.2400	46.5000	45.9100	45.9400	-2.359%	3,633,774	+5.877%
2026-02-04	47.2800	47.3200	46.7400	47.0500	+1.248%	5,840,731	+3.379%
2026-02-03	46.1000	46.6000	46.0850	46.4700	-0.150%	3,314,211	+4.670%
2026-02-02	46.4100	46.6600	46.3050	46.5400	+0.823%	2,976,048	+4.512%
2026-01-30	46.2800	46.4100	45.8900	46.1600	-0.603%	1,838,423	+5.373%
2026-01-29	46.8400	46.8900	46.1550	46.4400	+0.433%	1,817,976	+4.737%
2026-01-28	46.1900	46.3000	45.9850	46.2400	-0.559%	1,332,050	+5.190%
2026-01-27	46.2800	46.5450	46.2384	46.5000	+1.462%	1,578,563	+4.602%
2026-01-26	45.8200	45.9650	45.7900	45.8300	+0.571%	1,380,143	+6.131%
2026-01-23	45.3100	45.6350	45.1690	45.5700	+1.109%	2,639,378	+6.737%
2026-01-22	45.0700	45.1800	44.9284	45.0700	-0.199%	1,269,166	+7.921%
2026-01-21	44.8500	45.2194	44.7050	45.1600	+1.029%	2,210,736	+7.706%
2026-01-20	44.7000	44.9600	44.6599	44.7000	-1.062%	1,476,502	+8.814%
2026-01-16	45.2200	45.2401	45.0000	45.1800	+0.200%	1,282,268	+7.658%
2026-01-15	45.1300	45.2100	45.0200	45.0900	-0.420%	1,288,974	+7.873%
2026-01-14	45.1300	45.2800	45.0350	45.2800	+0.667%	3,008,270	+7.420%
2026-01-13	45.0200	45.0200	44.7750	44.9800	-0.244%	1,566,313	+8.137%
2026-01-12	44.9800	45.0900	44.9000	45.0900	+0.670%	1,477,234	+7.873%
2026-01-09	44.6900	44.8250	44.6500	44.7900	+0.426%	1,275,179	+8.596%
2026-01-08	44.3900	44.6350	44.3400	44.6000	+0.247%	2,076,124	+9.058%
2026-01-07	44.6700	44.7500	44.4500	44.4900	-1.243%	1,356,607	+9.328%
2026-01-06	45.1500	45.2550	44.9950	45.0500	+0.536%	2,199,426	+7.969%
2026-01-05	44.3900	44.8400	44.2850	44.8100	+0.787%	1,319,501	+8.547%
2026-01-02	44.4300	44.4600	44.1950	44.4600	+1.091%	2,406,815	+9.402%
2025-12-31	44.1700	44.1700	43.9200	43.9800	-0.543%	1,762,236	+10.596%
2025-12-30	44.1400	44.2999	44.1300	44.2200	+0.454%	2,062,420	+9.995%
2025-12-29	43.9400	44.0700	43.8902	44.0200	-0.497%	1,344,065	+10.495%
2025-12-26	44.1300	44.2400	44.0900	44.2400	+0.363%	1,391,086	+9.946%
2025-12-24	44.0300	44.1100	44.0050	44.0800	+0.227%	767,284	+10.345%
2025-12-23	43.8400	44.0206	43.8400	43.9800	+0.434%	1,632,095	+10.596%
2025-12-22	43.5700	43.7900	43.5700	43.7900	+0.574%	2,111,288	+11.076%
2025-12-19	43.3400	43.7000	43.3200	43.5400	+0.951%	2,129,506	+11.713%
2025-12-18	43.1900	43.3650	43.0800	43.1300	+0.442%	1,545,572	+12.775%
2025-12-17	43.1400	43.2350	42.8977	42.9400	+0.491%	2,463,528	+13.274%
2025-12-16	42.7550	42.8000	42.5350	42.7300	-2.331%	2,424,044	+13.831%
2025-12-15	43.6600	43.8600	43.5850	43.7500	+1.086%	2,306,526	+11.177%
2025-12-12	43.4400	43.4639	43.0800	43.2800	-0.848%	1,197,051	+12.384%
2025-12-11	43.5000	43.7300	43.4700	43.6500	+0.437%	2,883,811	+11.432%
2025-12-10	43.2200	43.5000	43.1017	43.4600	+1.353%	1,676,267	+11.919%
2025-12-09	43.0100	43.2050	42.8500	42.8800	-0.464%	2,251,737	+13.433%
2025-12-08	43.1100	43.1300	42.9750	43.0800	-0.324%	1,350,555	+12.906%
2025-12-05	43.4200	43.4700	43.1633	43.2200	-0.461%	2,401,169	+12.540%
2025-12-04	43.4400	43.6100	43.3698	43.4200	-0.092%	1,478,472	+12.022%
2025-12-03	43.2300	43.4800	43.2300	43.4600	+1.046%	1,937,869	+11.919%
2025-12-02	43.0200	43.0450	42.8500	43.0100	+0.186%	2,386,814	+13.090%
2025-12-01	43.1700	43.2400	42.9050	42.9300	-0.510%	2,704,417	+13.301%
2025-11-28	43.0400	43.2150	43.0100	43.1500	+0.372%	717,792	+12.723%
2025-11-26	42.7800	43.0500	42.7600	42.9900	+1.105%	2,165,442	+13.143%
2025-11-25	42.2500	42.5651	42.2000	42.5200	+1.431%	1,846,300	+14.393%
2025-11-24	41.8900	41.9850	41.7114	41.9200	-0.333%	3,229,037	+16.031%
2025-11-21	41.7300	42.1300	41.6700	42.0600	+1.742%	2,706,351	+15.644%
2025-11-20	42.0600	42.0950	41.3300	41.3400	-0.935%	3,833,352	+17.658%
2025-11-19	41.8800	41.9900	41.6085	41.7300	-1.090%	2,310,420	+16.559%
2025-11-18	42.0200	42.2600	41.8950	42.1900	-0.589%	1,491,707	+15.288%
2025-11-17	42.7600	42.8150	42.3300	42.4400	-0.772%	2,430,879	+14.609%
2025-11-14	42.5800	42.8300	42.5500	42.7700	-0.627%	2,718,429	+13.725%
2025-11-13	43.3700	43.4250	43.0100	43.0400	-1.080%	3,764,573	+13.011%
2025-11-12	43.4100	43.5850	43.4100	43.5100	-0.321%	2,185,175	+11.790%
2025-11-11	43.5400	43.7241	43.5400	43.6500	+0.483%	2,523,144	+11.432%
2025-11-10	43.1000	43.4400	43.0150	43.4400	+1.330%	2,389,957	+11.971%
2025-11-07	42.3900	42.8800	42.3700	42.8700	+0.587%	1,180,893	+13.459%
2025-11-06	42.6400	42.7600	42.5601	42.6200	+0.023%	1,679,439	+14.125%
2025-11-05	42.4000	42.6650	42.3750	42.6100	+1.019%	1,813,214	+14.152%
2025-11-04	42.0400	42.3465	42.0350	42.1800	-0.823%	2,403,508	+15.315%
2025-11-03	42.5700	42.5700	42.4200	42.5300	-0.328%	1,887,098	+14.366%
2025-10-31	42.5400	42.7000	42.4387	42.6700	-0.187%	1,638,046	+13.991%
2025-10-30	42.5700	42.8850	42.5300	42.7500	-0.187%	2,512,712	+13.778%
2025-10-29	43.0700	43.1315	42.6750	42.8300	-0.210%	2,137,610	+13.565%
2025-10-28	42.9800	43.0540	42.8400	42.9200	-0.140%	2,097,205	+13.327%
2025-10-27	42.9700	42.9885	42.7985	42.9800	+0.468%	1,636,641	+13.169%
2025-10-24	42.6900	42.8200	42.6350	42.7800	+0.423%	2,593,861	+13.698%
2025-10-23	42.6300	42.7100	42.4805	42.6000	+0.448%	2,214,067	+14.178%
2025-10-22	42.2800	42.5150	42.2100	42.4100	+1.072%	5,507,257	+14.690%
2025-10-21	42.1300	42.1472	41.9600	41.9600	-0.474%	1,816,183	+15.920%
2025-10-20	42.0500	42.2000	42.0300	42.1600	+0.214%	1,964,974	+15.370%
2025-10-17	41.8500	42.0850	41.7700	42.0700	+0.191%	3,079,977	+15.617%
2025-10-16	42.1100	42.2672	41.9000	41.9900	-0.071%	1,680,000	+15.837%
2025-10-15	41.8900	42.1600	41.8200	42.0200	-0.095%	1,990,788	+15.754%
2025-10-14	41.7000	42.1701	41.6900	42.0600	+0.167%	2,859,097	+15.644%
2025-10-13	41.8500	42.0500	41.8150	41.9900	+0.623%	3,744,783	+15.837%
2025-10-10	42.1000	42.1350	41.6850	41.7300	-0.808%	2,576,145	+16.559%
2025-10-09	42.4800	42.5000	41.9800	42.0700	-1.429%	2,531,300	+15.617%
2025-10-08	42.7900	42.7900	42.5750	42.6800	+0.542%	1,678,458	+13.964%
2025-10-07	42.4600	42.5600	42.3900	42.4500	-0.305%	2,621,201	+14.582%
2025-10-06	42.6200	42.6500	42.5450	42.5800	-0.141%	1,884,202	+14.232%
2025-10-03	42.5200	42.6859	42.4800	42.6400	+0.899%	2,144,555	+14.071%
2025-10-02	42.3400	42.3900	42.1000	42.2600	-0.565%	2,466,142	+15.097%
2025-10-01	42.4200	42.5450	42.4150	42.5000	+1.263%	3,815,537	+14.447%
2025-09-30	41.7000	42.0163	41.6950	41.9700	+0.817%	2,742,220	+15.892%
2025-09-29	41.6900	41.7300	41.5100	41.6300	+0.120%	2,436,497	+16.839%
2025-09-26	41.3400	41.5900	41.3400	41.5800	+1.316%	2,539,950	+16.979%
2025-09-25	41.1400	41.1800	40.8800	41.0400	-0.750%	2,949,672	+18.519%
2025-09-24	41.3500	41.5300	41.3150	41.3500	-0.289%	2,476,502	+17.630%
2025-09-23	41.6600	41.7200	41.3950	41.4700	-0.336%	2,275,529	+17.290%
2025-09-22	41.5000	41.6400	41.4100	41.6100	+0.604%	1,980,573	+16.895%
2025-09-19	41.4900	41.5350	41.3200	41.3600	-0.720%	2,398,053	+17.602%
2025-09-18	41.7200	41.7700	41.5450	41.6600	-0.311%	2,027,028	+16.755%
2025-09-17	41.9700	42.1250	41.6800	41.7900	-0.239%	1,987,900	+16.391%
2025-09-16	41.9800	41.9900	41.7850	41.8900	-0.475%	2,276,387	+16.114%
2025-09-15	42.0400	42.1150	41.9600	42.0900	+0.358%	1,889,278	+15.562%
2025-09-12	42.1200	42.2000	41.8500	41.9400	-0.593%	4,150,291	+15.975%
2025-09-11	41.7800	42.2200	41.7800	42.1900	+1.078%	3,199,310	+15.288%
2025-09-10	41.7100	41.8499	41.6650	41.7400	-0.024%	1,479,466	+16.531%
2025-09-09	41.7300	41.8050	41.6600	41.7500	+0.096%	1,438,166	+16.503%
2025-09-08	41.6300	41.7250	41.4700	41.7100	+0.385%	1,001,934	+16.615%
2025-09-05	41.6900	41.7850	41.4499	41.5500	+0.387%	2,393,302	+17.064%
2025-09-04	41.2800	41.3900	41.2450	41.3900	+0.510%	2,147,120	+17.516%
2025-09-03	40.9700	41.1950	40.9250	41.1800	+0.685%	3,743,796	+18.116%
2025-09-02	40.6900	41.0200	40.6700	40.9000	-1.351%	2,738,424	+18.924%
2025-08-29	41.3300	41.4850	41.3300	41.4600	-0.265%	1,855,379	+17.318%
2025-08-28	41.5600	41.6150	41.4250	41.5700	-0.216%	2,017,745	+17.007%
2025-08-27	41.4400	41.6800	41.3902	41.6600	-0.192%	1,039,812	+16.755%
2025-08-26	41.7000	41.7650	41.5800	41.7400	-0.120%	2,477,579	+16.531%
2025-08-25	41.9100	42.0700	41.7700	41.7900	-0.689%	2,242,663	+16.391%
2025-08-22	41.7800	42.1500	41.7700	42.0800	+1.008%	2,308,985	+15.589%
2025-08-21	41.6100	41.7050	41.5400	41.6600	-0.144%	3,548,579	+16.755%
2025-08-20	41.5700	41.7750	41.5700	41.7200	+1.041%	1,630,653	+16.587%
2025-08-19	41.2700	41.3650	41.1857	41.2900	0.000%	2,562,353	+17.801%
2025-08-18	41.1800	41.2950	41.1100	41.2900	+0.048%	482,508	+17.801%
2025-08-15	41.3600	41.4250	41.2300	41.2700	-0.554%	1,747,831	+17.858%
2025-08-14	41.3100	41.5300	41.2600	41.5000	+0.338%	1,153,094	+17.205%
2025-08-13	41.1700	41.3900	41.1450	41.3600	+0.804%	1,672,811	+17.602%
2025-08-12	40.8000	41.0550	40.7700	41.0300	+0.960%	856,496	+18.547%
2025-08-11	40.6200	40.6700	40.5250	40.6400	+0.271%	765,501	+19.685%
2025-08-08	40.5200	40.6150	40.4500	40.5300	+0.099%	1,463,678	+20.010%
2025-08-07	40.5200	40.5700	40.3600	40.4900	+0.272%	1,056,614	+20.128%
2025-08-06	40.3800	40.4700	40.3650	40.3800	+0.373%	963,696	+20.456%
2025-08-05	40.3000	40.3300	40.1318	40.2300	+0.050%	889,417	+20.905%
2025-08-04	40.1000	40.2200	40.0300	40.2100	+0.676%	2,097,732	+20.965%
2025-08-01	39.8500	39.9850	39.6050	39.9400	+0.327%	2,298,516	+21.783%
2025-07-31	39.9300	40.0500	39.7600	39.8100	-0.574%	1,763,200	+22.180%
2025-07-30	40.1600	40.2650	39.8800	40.0400	-0.867%	1,585,580	+21.479%
2025-07-29	40.2500	40.4200	40.2400	40.3900	+0.673%	1,284,734	+20.426%
2025-07-28	40.3800	40.3800	40.0400	40.1200	-1.280%	1,748,215	+21.236%
2025-07-25	40.4700	40.6400	40.3801	40.6400	-0.319%	1,568,329	+19.685%
2025-07-24	40.9200	41.0000	40.7700	40.7700	-0.318%	852,682	+19.303%
2025-07-23	40.5100	40.9100	40.4800	40.9000	+1.163%	1,526,778	+18.924%
2025-07-22	40.1400	40.4500	40.1400	40.4300	+1.050%	1,224,807	+20.307%
2025-07-21	39.9900	40.1900	39.9200	40.0100	+0.528%	1,074,663	+21.570%
2025-07-18	40.0000	40.0000	39.7550	39.8000	-0.075%	4,290,005	+22.211%
2025-07-17	39.6800	39.8350	39.6150	39.8300	-0.050%	1,993,912	+22.119%
2025-07-16	39.6400	39.8550	39.5700	39.8500	+0.657%	1,596,513	+22.058%
2025-07-15	39.9900	39.9900	39.5400	39.5900	-1.099%	882,611	+22.859%
2025-07-14	39.9500	40.0550	39.9101	40.0300	+0.276%	843,563	+21.509%
2025-07-11	39.9400	40.0000	39.8151	39.9200	-0.869%	1,688,681	+21.844%
2025-07-10	40.0700	40.3300	40.0250	40.2700	+0.650%	2,046,082	+20.785%
2025-07-09	39.8400	40.0100	39.7650	40.0100	+0.553%	1,332,215	+21.570%
2025-07-08	39.4800	39.8600	39.4450	39.7900	+0.939%	1,541,306	+22.242%
2025-07-07	39.6800	39.7400	39.3750	39.4200	-1.005%	726,779	+23.389%
2025-07-03	39.7700	39.8300	39.6600	39.8200	+0.530%	1,874,290	+22.150%
2025-07-02	39.3500	39.6200	39.2300	39.6100	-0.602%	3,736,432	+22.797%
2025-07-01	39.6600	39.9100	39.6350	39.8500	+0.327%	889,816	+22.058%
2025-06-30	39.6400	39.7600	39.5750	39.7200	0.000%	786,178	+22.457%
2025-06-27	39.7700	39.8650	39.5950	39.7200	+0.076%	3,613,714	+22.457%
2025-06-26	39.6600	39.7400	39.5900	39.6900	+1.044%	1,643,084	+22.550%
2025-06-25	39.2600	39.3350	39.1500	39.2800	-0.330%	1,435,263	+23.829%
2025-06-24	39.4200	39.5600	39.3300	39.4100	+0.613%	872,639	+23.420%
2025-06-23	38.7400	39.2050	38.7400	39.1700	+0.694%	1,497,744	+24.177%
2025-06-20	39.4500	39.9000	38.8800	38.9000	-0.816%	1,369,962	+25.039%
2025-06-18	39.2700	39.4300	39.1300	39.2200	+0.051%	5,070,177	+24.018%
2025-06-17	39.5700	39.5800	39.1800	39.2000	-1.060%	1,103,534	+24.082%
2025-06-16	39.8700	39.9900	39.6200	39.6200	-1.979%	1,572,208	+22.766%
2025-06-13	40.4200	40.6300	40.3450	40.4200	-0.883%	981,064	+20.336%
2025-06-12	40.7100	40.7800	40.6100	40.7800	+0.916%	586,375	+19.274%
2025-06-11	40.3400	40.5250	40.3300	40.4100	+0.248%	2,035,283	+20.366%
2025-06-10	40.4900	40.5000	40.2550	40.3100	-0.074%	826,892	+20.665%
2025-06-09	40.2200	40.4650	40.2100	40.3400	-0.025%	615,216	+20.575%
2025-06-06	40.2200	40.3700	40.2200	40.3500	+0.323%	445,211	+20.545%
2025-06-05	40.4100	40.4100	40.1500	40.2200	+0.075%	766,257	+20.935%
2025-06-04	40.1400	40.3350	40.1400	40.1900	+0.325%	891,064	+21.025%
2025-06-03	40.0200	40.1200	39.9050	40.0600	-0.571%	545,650	+21.418%
2025-06-02	40.0200	40.2900	39.8250	40.2900	+0.927%	1,925,561	+20.725%
2025-05-30	39.8600	39.9900	39.6850	39.9200	+0.327%	1,290,789	+21.844%
2025-05-29	39.7100	39.7900	39.5300	39.7900	+0.302%	1,016,701	+22.242%
2025-05-28	39.7400	39.7600	39.5500	39.6700	-0.998%	1,690,037	+22.612%
2025-05-27	40.1100	40.1600	39.9400	40.0700	+0.476%	677,250	+21.388%
2025-05-23	39.4300	39.8900	39.4300	39.8800	+0.885%	786,370	+21.966%
2025-05-22	39.3800	39.6700	39.2700	39.5300	+0.254%	657,170	+23.046%
2025-05-21	39.7800	39.8300	39.4300	39.4300	-0.454%	830,192	+23.358%
2025-05-20	39.4400	39.6500	39.4300	39.6100	+0.712%	904,968	+22.797%
2025-05-19	38.9300	39.3400	38.9300	39.3300	+1.105%	705,368	+23.671%
2025-05-16	38.7600	38.9350	38.7250	38.9000	+0.258%	547,640	+25.039%
2025-05-15	38.5600	38.8000	38.4900	38.8000	+1.438%	1,368,783	+25.361%
2025-05-14	38.4700	38.4950	38.2000	38.2500	-0.442%	6,528,265	+27.163%
2025-05-13	38.3200	38.4750	38.2000	38.4200	+0.471%	2,552,025	+26.601%
2025-05-12	38.1600	38.2900	38.0200	38.2400	-0.131%	1,543,974	+27.197%
2025-05-09	38.3500	38.3500	38.1600	38.2900	+0.472%	2,684,184	+27.031%
2025-05-08	38.4300	38.4300	38.0900	38.1100	-0.833%	746,529	+27.631%
2025-05-07	38.4300	38.5650	38.3350	38.4300	-0.363%	977,698	+26.568%
2025-05-06	38.7500	38.8000	38.5550	38.5700	-0.181%	1,471,696	+26.108%
2025-05-05	38.6500	38.7800	38.5250	38.6400	+0.104%	3,374,596	+25.880%
2025-05-02	38.5500	38.6650	38.4100	38.6000	+1.901%	1,023,551	+26.010%
2025-05-01	38.0700	38.0700	37.7800	37.8800	-0.577%	1,671,349	+28.405%
2025-04-30	38.0700	38.2400	37.8500	38.1000	-0.652%	1,242,551	+27.664%
2025-04-29	38.2100	38.4150	38.1500	38.3500	+0.419%	778,326	+26.832%
2025-04-28	38.0200	38.2050	37.9550	38.1900	+0.659%	800,972	+27.363%
2025-04-25	37.8200	37.9400	37.6799	37.9400	+0.132%	844,788	+28.202%
2025-04-24	37.6000	37.9150	37.4900	37.8900	+0.905%	762,185	+28.372%
2025-04-23	37.6600	37.9300	37.4400	37.5500	-0.080%	2,882,873	+29.534%
2025-04-22	37.3300	37.7400	37.3300	37.5800	+2.064%	2,635,994	+29.431%
2025-04-21	37.1100	37.1300	36.5700	36.8200	-0.406%	1,954,138	+32.102%
2025-04-17	36.7900	37.2400	36.7700	36.9700	+1.149%	1,428,036	+31.566%
2025-04-16	36.6600	36.9200	36.4300	36.5500	-0.273%	1,045,829	+33.078%
2025-04-15	36.5500	36.8300	36.5200	36.6500	+1.383%	1,809,691	+32.715%
2025-04-14	35.8200	36.3399	35.7900	36.1500	+1.631%	5,643,161	+34.550%
2025-04-11	34.8700	35.7100	34.8250	35.5700	+2.596%	3,377,658	+36.744%
2025-04-10	34.8000	34.8109	33.9000	34.6700	-1.253%	2,884,339	+40.294%
2025-04-09	33.0300	35.2900	32.7600	35.1100	+5.785%	2,635,232	+38.536%
2025-04-08	34.2300	34.3200	32.8550	33.1900	-0.300%	3,089,343	+46.550%
2025-04-07	33.2000	34.5700	32.8600	33.2900	-3.842%	6,283,558	+46.110%
2025-04-04	35.7000	35.8500	34.5900	34.6200	-7.135%	5,648,192	+40.497%
2025-04-03	37.5500	37.6650	37.2700	37.2800	-0.877%	1,340,918	+30.472%
2025-04-02	37.3100	37.6200	37.2750	37.6100	+0.454%	1,015,202	+29.327%
2025-04-01	37.4600	37.6000	37.2250	37.4400	-0.080%	1,583,337	+29.915%
2025-03-31	37.1800	37.5450	37.1500	37.4700	-0.319%	1,214,341	+29.811%
2025-03-28	37.7900	37.8100	37.5750	37.5900	-0.186%	1,198,649	+29.396%
2025-03-27	37.4600	37.7250	37.4550	37.6600	+0.400%	1,030,898	+29.156%
2025-03-26	37.5200	37.7051	37.4400	37.5100	-0.345%	1,326,730	+29.672%
2025-03-25	37.8000	37.9150	37.5900	37.6400	+0.293%	990,653	+29.224%
2025-03-24	37.5400	37.6051	37.3750	37.5300	0.000%	845,644	+29.603%
2025-03-21	37.5100	37.5700	37.3950	37.5300	-0.924%	598,839	+29.603%
2025-03-20	37.7400	37.9000	37.7100	37.8800	-0.290%	549,495	+28.405%
2025-03-19	37.8400	38.1000	37.7600	37.9900	+0.105%	1,315,910	+28.034%
2025-03-18	37.9500	38.0000	37.8050	37.9500	-0.053%	760,777	+28.169%
2025-03-17	37.7000	38.0100	37.6900	37.9700	+0.689%	639,196	+28.101%
2025-03-14	37.3200	37.7100	37.2600	37.7100	+1.562%	789,748	+28.984%
2025-03-13	37.0700	37.2100	36.9650	37.1300	+0.027%	1,349,496	+30.999%
2025-03-12	37.0300	37.2259	36.8750	37.1200	+0.433%	1,234,122	+31.034%
2025-03-11	37.0200	37.1200	36.7150	36.9600	-0.243%	2,204,884	+31.602%
2025-03-10	37.2800	37.4300	36.7700	37.0500	-2.062%	1,353,700	+31.282%
2025-03-07	37.4600	37.8700	37.4200	37.8300	+1.557%	1,874,403	+28.575%
2025-03-06	37.2900	37.5950	37.2250	37.2500	-1.767%	3,945,220	+30.577%
2025-03-05	37.6300	38.0300	37.5700	37.9200	+0.985%	3,046,379	+28.270%
2025-03-04	37.3300	37.9100	37.1350	37.5500	+0.347%	2,076,125	+29.534%
2025-03-03	37.6300	37.7700	37.1950	37.4200	+1.026%	3,465,080	+29.984%
2025-02-28	36.9900	37.0850	36.7550	37.0400	+0.926%	2,901,340	+31.317%
2025-02-27	36.8800	36.9750	36.6933	36.7000	-0.136%	1,136,001	+32.534%
2025-02-26	36.7800	37.0000	36.6950	36.7500	+0.082%	2,232,405	+32.354%
2025-02-25	36.8300	36.8500	36.5500	36.7200	+0.907%	2,373,983	+32.462%
2025-02-24	36.4800	36.5557	36.2600	36.3900	+0.083%	1,550,896	+33.663%
2025-02-21	36.5800	36.5900	36.2950	36.3600	-0.520%	3,014,623	+33.773%
2025-02-20	36.5600	36.6200	36.5032	36.5500	-0.246%	4,906,654	+33.078%
2025-02-19	36.5300	36.6550	36.4250	36.6400	-0.570%	1,346,850	+32.751%
2025-02-18	36.8600	36.9450	36.7650	36.8500	+0.821%	1,423,517	+31.995%