Dark

EWW
iShares MSCI Mexico ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

77.55USD+1.201%(+0.92)830,157

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-76.63)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

77.52USD-0.039%(-0.03)50,714

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	77.4800	77.8200	77.3450	77.5200	+1.161%	830,157	0.000%
2026-08-06	77.2300	77.7700	76.4800	76.6300	-0.078%	1,340,313	+1.161%
2026-08-05	78.1100	78.1100	76.4600	76.6900	-0.480%	4,419,878	+1.082%
2026-08-04	77.3800	78.0100	76.7950	77.0600	+0.666%	1,428,120	+0.597%
2026-08-03	77.1800	77.1800	76.1500	76.5500	-0.338%	1,333,068	+1.267%
2026-07-31	77.2500	77.6500	76.3600	76.8100	-0.389%	996,576	+0.924%
2026-07-30	75.7400	77.3500	75.7400	77.1100	+2.038%	877,794	+0.532%
2026-07-29	76.6200	76.6200	75.1109	75.5700	-1.576%	1,212,527	+2.580%
2026-07-28	76.5100	78.1600	75.9300	76.7800	+0.314%	1,423,360	+0.964%
2026-07-27	76.1400	76.9200	75.4900	76.5400	+1.445%	782,103	+1.280%
2026-07-24	75.1400	75.8800	74.5000	75.4500	+0.600%	1,125,474	+2.744%
2026-07-23	75.8100	76.3200	74.9200	75.0000	-2.229%	1,168,889	+3.360%
2026-07-22	75.7700	77.0400	75.7700	76.7100	+1.147%	901,370	+1.056%
2026-07-21	75.0000	75.9800	75.0000	75.8400	+0.999%	921,947	+2.215%
2026-07-20	75.5200	75.9000	75.0000	75.0900	-0.027%	589,411	+3.236%
2026-07-17	74.1100	75.3600	73.7700	75.1100	-0.146%	942,203	+3.209%
2026-07-16	75.1000	75.4900	74.5300	75.2200	-0.225%	1,057,855	+3.058%
2026-07-15	75.5000	75.9150	75.1650	75.3900	+0.066%	909,565	+2.825%
2026-07-14	74.6600	76.1550	74.6600	75.3400	+1.605%	1,629,314	+2.894%
2026-07-13	74.9200	75.1400	73.9400	74.1500	-0.948%	683,323	+4.545%
2026-07-10	74.6600	75.2000	74.3000	74.8600	+0.835%	903,034	+3.553%
2026-07-09	74.4000	75.2550	74.1000	74.2400	-0.629%	930,878	+4.418%
2026-07-08	74.2200	74.9500	73.5200	74.7100	-0.440%	761,297	+3.761%
2026-07-07	76.0400	76.5400	74.7500	75.0400	-1.819%	1,112,646	+3.305%
2026-07-06	75.4500	76.8250	75.4500	76.4300	+1.232%	1,157,649	+1.426%
2026-07-02	75.2800	76.7400	75.2800	75.5000	+0.306%	807,165	+2.675%
2026-07-01	74.9200	75.6200	74.7400	75.2700	0.000%	1,152,734	+2.989%
2026-06-30	76.1600	76.4200	75.1200	75.2700	-1.117%	879,371	+2.989%
2026-06-29	76.0900	76.6100	74.8900	76.1200	+0.995%	4,017,086	+1.839%
2026-06-26	75.4100	75.9600	74.8900	75.3700	-0.212%	937,866	+2.853%
2026-06-25	74.3700	75.5900	73.9500	75.5300	+2.358%	1,158,490	+2.635%
2026-06-24	74.4900	74.6200	73.4800	73.7900	-1.258%	1,039,557	+5.055%
2026-06-23	74.6500	75.4300	74.0600	74.7300	-1.619%	1,033,251	+3.733%
2026-06-22	76.9700	76.9950	75.8200	75.9600	-1.772%	1,380,635	+2.054%
2026-06-18	78.2400	78.3400	77.1900	77.3300	+0.026%	1,073,215	+0.246%
2026-06-17	78.2100	78.8550	77.0200	77.3100	-0.859%	1,334,823	+0.272%
2026-06-16	77.8400	78.6200	77.6600	77.9800	+0.283%	1,057,722	-0.590%
2026-06-15	78.6700	78.9900	77.6500	77.7600	-0.905%	1,037,745	-0.309%
2026-06-12	77.8000	79.1100	77.8000	78.4700	+1.461%	1,386,733	-1.211%
2026-06-11	74.3300	77.4850	74.3300	77.3400	+3.938%	2,414,440	+0.233%
2026-06-10	74.6700	75.5000	74.2400	74.4100	-0.468%	994,115	+4.180%
2026-06-09	75.6300	76.1200	73.7400	74.7600	-0.187%	1,530,990	+3.692%
2026-06-08	75.6000	76.2150	74.8600	74.9000	-0.266%	1,336,481	+3.498%
2026-06-05	76.6800	76.6800	74.9300	75.1000	-2.934%	1,905,540	+3.222%
2026-06-04	78.2300	78.2900	77.1800	77.3700	-0.909%	824,965	+0.194%
2026-06-03	78.4000	79.0700	78.0100	78.0800	-1.265%	973,855	-0.717%
2026-06-02	78.2100	79.6200	78.1000	79.0800	+1.554%	1,465,161	-1.973%
2026-06-01	78.1700	78.3800	77.1700	77.8700	-0.714%	1,340,300	-0.449%
2026-05-29	78.5500	78.6400	77.2500	78.4300	-0.482%	1,906,449	-1.160%
2026-05-28	79.4400	79.6400	78.2700	78.8100	-0.943%	1,272,458	-1.637%
2026-05-27	78.8400	79.9400	78.6150	79.5600	+0.888%	1,004,731	-2.564%
2026-05-26	77.4500	79.0200	77.4200	78.8600	+1.415%	1,921,985	-1.699%
2026-05-22	77.5500	77.9900	77.1300	77.7600	-0.051%	807,654	-0.309%
2026-05-21	77.5400	78.3450	77.2600	77.8000	-0.829%	1,328,707	-0.360%
2026-05-20	77.8000	78.6900	77.2600	78.4500	+1.200%	1,645,136	-1.185%
2026-05-19	76.9900	77.8900	76.5300	77.5200	-0.488%	795,623	0.000%
2026-05-18	77.6300	77.9950	77.0200	77.9000	+0.894%	932,252	-0.488%
2026-05-15	77.7300	77.9800	76.7900	77.2100	-2.266%	1,615,486	+0.402%
2026-05-14	80.1500	81.0700	78.6500	79.0000	-1.582%	1,764,166	-1.873%
2026-05-13	80.0100	80.9900	79.8100	80.2700	+0.350%	1,292,899	-3.426%
2026-05-12	79.7800	80.1950	79.4400	79.9900	-0.287%	721,703	-3.088%
2026-05-11	79.7600	80.9500	79.6000	80.2200	+0.438%	723,461	-3.366%
2026-05-08	79.9800	80.7600	79.7500	79.8700	+0.415%	766,215	-2.942%
2026-05-07	79.5700	80.6300	79.0300	79.5400	+0.025%	1,207,804	-2.540%
2026-05-06	78.7900	79.6450	78.1450	79.5200	+2.527%	1,204,419	-2.515%
2026-05-05	76.6300	77.9300	76.4000	77.5600	+2.525%	1,197,465	-0.052%
2026-05-04	76.4700	77.0325	75.5850	75.6500	-1.318%	1,716,613	+2.472%
2026-05-01	76.7500	78.1550	76.2600	76.6600	+0.288%	1,196,465	+1.122%
2026-04-30	75.6800	76.5650	75.3500	76.4400	+1.379%	1,907,957	+1.413%
2026-04-29	75.9300	76.2700	75.2800	75.4000	-1.154%	1,189,329	+2.812%
2026-04-28	76.3700	76.6650	75.6600	76.2800	-1.051%	1,291,484	+1.626%
2026-04-27	78.7200	78.7200	77.0200	77.0900	-1.759%	1,600,837	+0.558%
2026-04-24	78.1100	78.7218	77.6400	78.4700	+1.108%	1,127,106	-1.211%
2026-04-23	78.0300	78.9200	77.3400	77.6100	-0.919%	1,151,909	-0.116%
2026-04-22	78.8100	79.2700	78.0900	78.3300	+0.423%	1,591,989	-1.034%
2026-04-21	79.8100	80.4300	77.7900	78.0000	-2.354%	2,224,375	-0.615%
2026-04-20	79.2100	80.0600	78.7400	79.8800	+0.529%	1,256,391	-2.954%
2026-04-17	80.1400	80.1600	78.9700	79.4600	+0.570%	1,528,232	-2.441%
2026-04-16	79.5600	79.8500	78.3450	79.0100	-0.529%	2,116,785	-1.886%
2026-04-15	78.6600	79.6700	78.1800	79.4300	+0.863%	2,322,779	-2.405%
2026-04-14	79.7200	79.9500	78.4000	78.7500	-0.694%	1,392,054	-1.562%
2026-04-13	79.3200	79.6550	78.8800	79.3000	-0.264%	1,364,543	-2.245%
2026-04-10	79.8900	80.5600	79.4250	79.5100	+0.101%	2,385,011	-2.503%
2026-04-09	78.9900	80.2550	78.8300	79.4300	+0.405%	1,553,570	-2.405%
2026-04-08	80.3700	80.6400	78.6900	79.1100	+4.174%	2,065,839	-2.010%
2026-04-07	76.1000	76.4800	75.3050	75.9400	-0.341%	1,918,376	+2.081%
2026-04-06	76.3200	77.3800	75.5000	76.2000	+0.118%	1,535,512	+1.732%
2026-04-02	75.1200	77.7600	74.8100	76.1100	-0.340%	1,009,635	+1.853%
2026-04-01	75.9100	76.7950	75.4500	76.3700	+1.515%	1,639,998	+1.506%
2026-03-31	73.2100	75.3900	73.2100	75.2300	+3.395%	2,106,927	+3.044%
2026-03-30	72.5600	73.2600	72.4300	72.7600	+0.901%	1,981,878	+6.542%
2026-03-27	72.4500	73.2050	71.8250	72.1100	-1.610%	3,656,242	+7.502%
2026-03-26	74.6200	74.7872	73.1800	73.2900	-2.488%	1,752,044	+5.772%
2026-03-25	73.0000	75.2300	72.9201	75.1600	+3.726%	2,352,742	+3.140%
2026-03-24	70.6000	72.7900	70.2500	72.4600	+1.913%	1,574,204	+6.983%
2026-03-23	70.6800	71.7800	70.4500	71.1000	+1.760%	2,619,529	+9.030%
2026-03-20	71.5600	71.6700	69.5900	69.8700	-3.200%	2,866,843	+10.949%
2026-03-19	71.7500	72.4300	70.4900	72.1800	-0.276%	2,293,942	+7.398%
2026-03-18	72.9400	73.4900	72.3200	72.3800	-1.363%	1,062,555	+7.101%
2026-03-17	73.5600	73.9600	72.7300	73.3800	+0.301%	1,370,194	+5.642%
2026-03-16	72.4200	74.0400	72.0900	73.1600	+2.279%	1,642,422	+5.960%
2026-03-13	72.3400	73.1700	71.3800	71.5300	-0.887%	2,414,998	+8.374%
2026-03-12	73.7400	73.9500	71.9700	72.1700	-3.374%	2,661,157	+7.413%
2026-03-11	74.5800	75.0000	73.9450	74.6900	-0.094%	1,046,351	+3.789%
2026-03-10	74.3500	75.7300	74.2350	74.7600	+1.177%	1,732,244	+3.692%
2026-03-09	72.7800	74.0900	71.5600	73.8900	+0.231%	2,716,375	+4.913%
2026-03-06	73.7100	75.0500	73.5000	73.7200	-2.033%	4,583,950	+5.155%
2026-03-05	77.3500	77.3600	74.9900	75.2500	-3.414%	2,434,434	+3.017%
2026-03-04	76.3200	78.1100	75.5900	77.9100	+3.370%	2,413,701	-0.501%
2026-03-03	76.0400	76.2300	73.2500	75.3700	-5.147%	4,971,544	+2.853%
2026-03-02	79.0200	80.0900	78.5200	79.4600	-1.829%	2,306,975	-2.441%
2026-02-27	80.3000	81.5500	79.8500	80.9400	+0.347%	4,039,333	-4.225%
2026-02-26	80.5000	80.8250	79.7201	80.6600	+0.261%	1,381,689	-3.893%
2026-02-25	80.6100	80.8400	79.7100	80.4500	+0.100%	1,298,748	-3.642%
2026-02-24	79.6000	80.6700	78.8000	80.3700	+1.044%	2,823,519	-3.546%
2026-02-23	80.2000	81.2400	78.8600	79.5400	-2.081%	3,484,928	-2.540%
2026-02-20	80.1600	81.2450	79.9100	81.2300	+1.614%	1,211,482	-4.567%
2026-02-19	80.0000	80.4000	79.5000	79.9400	-0.262%	1,903,373	-3.027%
2026-02-18	81.2500	81.4200	79.9200	80.1500	-0.755%	2,142,465	-3.281%
2026-02-17	80.9400	81.0000	79.7100	80.7600	-0.333%	1,364,549	-4.012%
2026-02-13	80.2300	81.0850	79.4850	81.0300	+1.389%	1,103,228	-4.332%
2026-02-12	81.4100	81.6499	79.3400	79.9200	-0.967%	4,496,359	-3.003%
2026-02-11	80.8300	81.0000	79.5100	80.7000	+0.273%	1,051,345	-3.941%
2026-02-10	80.9100	81.0150	80.0100	80.4800	-0.236%	1,124,368	-3.678%
2026-02-09	80.0200	80.8000	79.9100	80.6700	+1.002%	1,930,336	-3.905%
2026-02-06	78.0500	79.9500	77.2700	79.8700	+3.957%	2,297,415	-2.942%
2026-02-05	76.5900	77.7500	75.6900	76.8300	-0.505%	1,442,573	+0.898%
2026-02-04	78.9000	78.9200	76.4800	77.2200	-1.955%	1,879,846	+0.389%
2026-02-03	76.3600	79.1800	76.3600	78.7600	+4.415%	2,887,481	-1.574%
2026-02-02	75.0400	76.2000	74.8200	75.4300	+0.413%	1,927,885	+2.771%
2026-01-30	77.8300	77.9100	74.9300	75.1200	-4.245%	3,387,354	+3.195%
2026-01-29	79.4400	79.9100	77.3100	78.4500	-0.356%	2,266,195	-1.185%
2026-01-28	78.0900	78.9700	77.9100	78.7300	+1.117%	1,372,387	-1.537%
2026-01-27	77.4400	77.9300	76.9000	77.8600	+1.512%	1,499,030	-0.437%
2026-01-26	76.3200	77.9700	76.2800	76.7000	+0.815%	2,293,615	+1.069%
2026-01-23	75.7400	76.1800	75.2200	76.0800	+0.436%	1,355,514	+1.893%
2026-01-22	75.8300	76.3650	75.4200	75.7500	+0.518%	1,802,936	+2.337%
2026-01-21	75.3900	76.4000	75.1500	75.3600	+1.005%	1,990,038	+2.866%
2026-01-20	73.9500	74.9500	73.6300	74.6100	+0.824%	1,405,811	+3.900%
2026-01-16	73.0900	74.0650	72.8000	74.0000	+1.024%	1,660,148	+4.757%
2026-01-15	73.6700	74.3700	72.8600	73.2500	-0.177%	1,274,381	+5.829%
2026-01-14	72.1000	73.4300	71.9000	73.3800	+1.959%	1,608,478	+5.642%
2026-01-13	72.4600	72.4600	71.7600	71.9700	-0.125%	1,223,390	+7.712%
2026-01-12	71.2900	72.3000	71.2900	72.0600	+1.407%	1,697,931	+7.577%
2026-01-09	70.7700	71.1950	70.3200	71.0600	+0.823%	895,513	+9.091%
2026-01-08	69.7700	70.6500	69.2600	70.4800	+0.801%	915,197	+9.989%
2026-01-07	69.9400	70.2700	69.0150	69.9200	-0.171%	1,069,113	+10.870%
2026-01-06	70.7700	71.0000	69.9000	70.0400	-0.765%	1,621,977	+10.680%
2026-01-05	69.8000	71.0000	68.9400	70.5800	+1.321%	1,824,026	+9.833%
2026-01-02	69.9100	70.8200	69.2400	69.6600	+0.476%	1,706,497	+11.283%
2025-12-31	69.9200	69.9200	68.9700	69.3300	-0.230%	786,908	+11.813%
2025-12-30	70.6200	70.8900	69.4500	69.4900	-1.447%	795,829	+11.556%
2025-12-29	70.9400	71.0300	70.4350	70.5100	-0.900%	701,462	+9.942%
2025-12-26	71.3300	71.3800	70.8300	71.1500	+0.282%	722,751	+8.953%
2025-12-24	71.0000	71.3125	70.4350	70.9500	-0.127%	560,129	+9.260%
2025-12-23	69.9900	71.1200	69.8900	71.0400	+1.558%	1,462,187	+9.122%
2025-12-22	69.2800	70.0300	68.6900	69.9500	+1.598%	1,845,554	+10.822%
2025-12-19	68.9300	69.5200	68.7100	68.8500	+0.145%	1,243,006	+12.593%
2025-12-18	67.8200	68.9100	67.4000	68.7500	+1.927%	932,795	+12.756%
2025-12-17	68.3600	68.4650	67.2516	67.4500	-1.216%	1,383,346	+14.930%
2025-12-16	69.1400	69.3400	68.1750	68.2800	-3.121%	3,065,731	+13.533%
2025-12-15	71.3400	71.6000	70.3400	70.4800	-0.297%	1,982,174	+9.989%
2025-12-12	71.1100	71.3900	69.5100	70.6900	-0.521%	1,583,257	+9.662%
2025-12-11	69.0800	71.4300	69.0800	71.0600	+2.926%	2,326,310	+9.091%
2025-12-10	69.3800	69.4850	68.5750	69.0400	-0.332%	1,907,019	+12.283%
2025-12-09	68.6000	69.5900	68.4300	69.2700	+0.918%	1,140,714	+11.910%
2025-12-08	68.5700	69.1500	68.3314	68.6400	-0.058%	814,569	+12.937%
2025-12-05	68.8000	69.4200	68.5900	68.6800	-0.203%	992,958	+12.871%
2025-12-04	68.3800	68.8300	68.2900	68.8200	+0.570%	831,160	+12.642%
2025-12-03	68.9900	68.9900	68.1900	68.4300	-0.408%	781,375	+13.284%
2025-12-02	68.5000	69.0600	68.5000	68.7100	+0.365%	810,550	+12.822%
2025-12-01	68.2800	68.9000	68.0200	68.4600	+0.058%	1,137,967	+13.234%
2025-11-28	67.6000	68.5350	67.2850	68.4200	+0.796%	542,023	+13.300%
2025-11-26	67.8400	68.1800	67.4000	67.8800	+0.192%	1,318,327	+14.202%
2025-11-25	66.8200	67.8300	66.4800	67.7500	+1.803%	1,489,784	+14.421%
2025-11-24	66.2300	66.7350	66.0000	66.5500	+0.772%	1,361,901	+16.484%
2025-11-21	65.7800	66.5700	65.5900	66.0400	+0.030%	1,432,108	+17.383%
2025-11-20	67.2800	67.5850	65.9700	66.0200	-1.123%	1,722,686	+17.419%
2025-11-19	66.8100	67.3000	66.4200	66.7700	+0.150%	1,954,442	+16.100%
2025-11-18	65.8300	67.2388	65.8300	66.6700	+1.215%	2,192,787	+16.274%
2025-11-17	67.0600	67.3300	65.7300	65.8700	-2.008%	1,813,505	+17.686%
2025-11-14	67.0100	67.7000	66.5200	67.2200	-0.237%	1,245,451	+15.323%
2025-11-13	68.4100	68.9300	67.2800	67.3800	-1.144%	1,916,858	+15.049%
2025-11-12	69.5700	69.6800	68.0850	68.1600	-1.702%	1,879,014	+13.732%
2025-11-11	67.9100	69.4300	67.9100	69.3400	+2.106%	1,514,836	+11.797%
2025-11-10	68.3000	68.4000	67.8200	67.9100	+0.133%	1,019,722	+14.151%
2025-11-07	67.2800	67.9100	66.8000	67.8200	+1.269%	2,213,105	+14.303%
2025-11-06	67.1400	67.4100	66.8300	66.9700	-0.313%	1,899,691	+15.753%
2025-11-05	65.8400	67.5300	65.8100	67.1800	+2.331%	1,416,494	+15.391%
2025-11-04	65.3000	66.4800	64.7650	65.6500	-0.876%	2,030,178	+18.081%
2025-11-03	67.0300	67.0600	66.1050	66.2300	-0.451%	1,552,682	+17.047%
2025-10-31	66.7700	66.9350	66.2000	66.5300	-0.300%	1,383,599	+16.519%
2025-10-30	66.9800	67.0700	66.6400	66.7300	-1.038%	2,147,144	+16.170%
2025-10-29	67.2900	67.9200	66.8900	67.4300	+0.492%	965,890	+14.964%
2025-10-28	66.3300	67.3900	66.2800	67.1000	+1.161%	1,559,183	+15.529%
2025-10-27	65.6400	66.6200	65.6000	66.3300	+1.469%	2,091,975	+16.870%
2025-10-24	66.4300	66.4300	65.1500	65.3700	-0.985%	1,177,751	+18.587%
2025-10-23	65.6500	66.1500	65.3300	66.0200	+0.779%	827,280	+17.419%
2025-10-22	65.1700	65.7900	64.9800	65.5100	+0.676%	1,704,463	+18.333%
2025-10-21	65.8400	65.9300	64.8100	65.0700	-1.319%	2,602,751	+19.133%
2025-10-20	66.5400	66.6600	65.5750	65.9400	-0.287%	1,628,034	+17.561%
2025-10-17	67.0500	67.0500	65.8100	66.1300	-1.372%	1,988,531	+17.224%
2025-10-16	66.1400	67.4900	66.0970	67.0500	+1.791%	2,040,353	+15.615%
2025-10-15	65.2000	65.9300	65.2000	65.8700	+1.589%	1,930,216	+17.686%
2025-10-14	64.8300	65.1400	64.7020	64.8400	-0.962%	2,104,064	+19.556%
2025-10-13	64.9000	66.0300	64.7800	65.4700	+1.677%	1,956,411	+18.405%
2025-10-10	65.5100	65.7900	64.1800	64.3900	-1.574%	2,110,359	+20.391%
2025-10-09	65.6750	66.5100	65.0200	65.4200	-0.472%	1,876,373	+18.496%
2025-10-08	65.0900	65.7600	65.0900	65.7300	+1.061%	1,356,268	+17.937%
2025-10-07	65.5000	65.8800	64.9600	65.0400	-0.611%	1,182,700	+19.188%
2025-10-06	66.7800	66.7876	64.9300	65.4400	-2.051%	2,364,198	+18.460%
2025-10-03	66.9900	67.2400	66.5950	66.8100	-0.135%	897,353	+16.031%
2025-10-02	66.7800	67.0000	65.5200	66.9000	+0.180%	2,059,120	+15.874%
2025-10-01	68.2500	68.7100	66.5720	66.7800	-2.096%	2,356,261	+16.083%
2025-09-30	67.4400	68.3500	67.3600	68.2100	+1.112%	2,166,382	+13.649%
2025-09-29	67.2700	67.9100	67.2600	67.4600	+0.477%	1,046,784	+14.913%
2025-09-26	66.5500	67.4000	66.5200	67.1400	+1.451%	989,361	+15.460%
2025-09-25	66.1200	66.8400	66.0050	66.1800	-0.436%	1,404,650	+17.135%
2025-09-24	67.1200	67.5000	66.2900	66.4700	-1.424%	2,040,149	+16.624%
2025-09-23	66.8500	67.5000	66.7400	67.4300	+0.792%	1,355,637	+14.964%
2025-09-22	65.8600	66.9300	65.5800	66.9000	+1.210%	1,407,450	+15.874%
2025-09-19	65.9900	66.4400	65.7300	66.1000	+0.227%	3,285,488	+17.277%
2025-09-18	66.9200	66.9200	65.5100	65.9500	-0.872%	1,840,935	+17.544%
2025-09-17	66.8300	67.3000	66.4000	66.5300	-0.404%	2,227,891	+16.519%
2025-09-16	66.9100	67.0000	66.4000	66.8000	+0.045%	1,049,735	+16.048%
2025-09-15	66.3100	67.0450	66.2600	66.7700	+0.983%	1,304,740	+16.100%
2025-09-12	65.8300	66.2950	65.5100	66.1200	+0.624%	1,703,753	+17.241%
2025-09-11	64.2200	66.0200	64.2200	65.7100	+2.225%	2,125,738	+17.973%
2025-09-10	64.4000	64.7000	64.1550	64.2800	+0.031%	1,346,802	+20.597%
2025-09-09	64.2300	64.4050	63.8800	64.2600	+0.171%	1,528,237	+20.635%
2025-09-08	64.1100	64.2400	63.5800	64.1500	+0.501%	1,249,101	+20.842%
2025-09-05	63.5100	64.3000	63.4100	63.8300	+1.205%	1,424,390	+21.448%
2025-09-04	62.5300	63.1300	62.3200	63.0700	+0.430%	1,160,333	+22.911%
2025-09-03	63.0000	63.4500	62.5508	62.8000	-0.175%	1,420,068	+23.439%
2025-09-02	61.2000	62.9900	61.2000	62.9100	+1.566%	1,565,435	+23.224%
2025-08-29	62.5100	62.5100	61.8800	61.9400	-0.928%	1,115,009	+25.153%
2025-08-28	61.8900	62.8400	61.7800	62.5200	+0.936%	1,436,469	+23.992%
2025-08-27	61.0900	61.9800	60.4400	61.9400	+0.814%	1,539,789	+25.153%
2025-08-26	61.9600	62.0000	61.2200	61.4400	-0.438%	1,541,212	+26.172%
2025-08-25	62.7000	62.9000	61.6800	61.7100	-1.736%	975,598	+25.620%
2025-08-22	61.8600	63.0200	61.4800	62.8000	+2.031%	1,378,391	+23.439%
2025-08-21	61.1000	61.8100	60.9900	61.5500	+0.621%	842,073	+25.946%
2025-08-20	61.2500	61.5300	61.0450	61.1700	-0.131%	904,481	+26.729%
2025-08-19	60.9200	61.3600	60.6900	61.2500	+0.098%	1,204,420	+26.563%
2025-08-18	60.9900	61.2700	60.7000	61.1900	-0.245%	797,752	+26.687%
2025-08-15	61.3700	61.7900	61.2600	61.3400	+0.574%	852,618	+26.378%
2025-08-14	61.2900	61.4000	60.7400	60.9900	-1.613%	1,457,614	+27.103%
2025-08-13	62.4300	62.5100	61.8700	61.9900	-0.545%	1,052,310	+25.052%
2025-08-12	61.6900	62.4900	61.6700	62.3300	+1.284%	1,475,229	+24.370%
2025-08-11	61.5100	61.7900	61.2900	61.5400	-0.162%	858,958	+25.967%
2025-08-08	62.0000	62.2000	61.5700	61.6400	-0.016%	1,059,800	+25.762%
2025-08-07	60.7800	61.7400	60.7300	61.6500	+1.465%	1,217,204	+25.742%
2025-08-06	60.5200	61.3300	60.5200	60.7600	+0.947%	1,629,640	+27.584%
2025-08-05	59.2300	60.2200	59.2300	60.1900	+1.621%	1,201,443	+28.792%
2025-08-04	60.1600	60.1600	58.9100	59.2300	-0.621%	945,290	+30.880%
2025-08-01	59.9000	60.3800	59.3250	59.6000	-0.898%	1,007,816	+30.067%
2025-07-31	60.3000	60.6600	59.6400	60.1400	-0.050%	2,113,085	+28.899%
2025-07-30	60.6800	60.8800	59.8900	60.1700	-1.247%	1,338,165	+28.835%
2025-07-29	59.9400	61.0500	59.3300	60.9300	+1.449%	1,848,233	+27.228%
2025-07-28	60.6900	60.7407	59.7400	60.0600	-1.622%	1,079,598	+29.071%
2025-07-25	61.0000	61.2000	60.3400	61.0500	+0.329%	675,958	+26.978%
2025-07-24	60.5700	60.9200	60.3000	60.8500	+0.628%	1,140,968	+27.395%
2025-07-23	59.0100	60.5800	59.0100	60.4700	+2.439%	1,381,605	+28.196%
2025-07-22	59.1800	59.4700	58.8700	59.0300	-0.354%	1,433,955	+31.323%
2025-07-21	59.7000	59.9200	59.1200	59.2400	-0.370%	1,073,091	+30.858%
2025-07-18	59.9700	60.0700	59.3600	59.4600	-0.552%	838,048	+30.373%
2025-07-17	59.2800	60.0300	59.2700	59.7900	+0.033%	1,729,011	+29.654%
2025-07-16	59.4400	60.0850	59.2500	59.7700	+0.657%	1,290,384	+29.697%
2025-07-15	59.7200	60.0500	59.1100	59.3800	-0.386%	1,057,966	+30.549%
2025-07-14	59.8000	60.0200	59.2800	59.6100	-0.865%	1,152,524	+30.045%
2025-07-11	59.9300	60.3250	59.3100	60.1300	-0.265%	2,137,490	+28.921%
2025-07-10	60.3000	60.4260	59.7500	60.2900	+0.017%	1,677,634	+28.579%
2025-07-09	60.9700	61.0800	60.2250	60.2800	-1.002%	1,046,977	+28.600%
2025-07-08	61.0200	61.0200	60.0600	60.8900	-0.360%	1,148,915	+27.312%
2025-07-07	61.4500	61.6700	60.9600	61.1100	-0.956%	1,512,809	+26.853%
2025-07-03	61.7800	62.3400	61.3200	61.7000	+0.179%	721,233	+25.640%
2025-07-02	60.8200	61.7800	60.8200	61.5900	+0.769%	978,149	+25.865%
2025-07-01	61.0000	61.1500	60.5800	61.1200	+0.925%	846,533	+26.832%
2025-06-30	60.2200	60.8700	60.0000	60.5600	+0.398%	1,260,017	+28.005%
2025-06-27	60.3000	60.7626	60.1600	60.3200	+0.017%	1,213,326	+28.515%
2025-06-26	59.9900	60.5050	59.4255	60.3100	+1.056%	1,554,247	+28.536%
2025-06-25	59.3800	59.7900	59.1800	59.6800	+0.794%	1,167,783	+29.893%
2025-06-24	58.5100	59.2250	58.4250	59.2100	+2.192%	1,650,451	+30.924%
2025-06-23	57.7700	58.1200	57.2820	57.9400	-0.293%	2,390,863	+33.794%
2025-06-20	58.6100	58.6500	57.9200	58.1100	-1.458%	3,020,463	+33.402%
2025-06-18	59.0400	59.4400	58.6700	58.9700	+0.102%	2,526,144	+31.457%
2025-06-17	59.3000	59.5700	58.7900	58.9100	-1.521%	1,739,853	+31.591%
2025-06-16	60.2300	60.8300	59.6500	59.8200	-2.031%	2,663,888	+29.589%
2025-06-13	60.4300	61.5300	60.3500	61.0600	-0.828%	2,182,559	+26.957%
2025-06-12	61.4100	61.9800	61.3200	61.5700	+0.016%	1,041,509	+25.905%
2025-06-11	61.8900	62.4150	61.4550	61.5600	+0.326%	1,620,818	+25.926%
2025-06-10	61.2400	61.4300	60.8999	61.3600	+0.442%	927,310	+26.336%
2025-06-09	61.5900	61.6300	61.0500	61.0900	-0.245%	1,150,703	+26.895%
2025-06-06	60.9100	61.4050	59.9600	61.2400	+0.856%	1,936,017	+26.584%
2025-06-05	60.6300	61.0100	60.4501	60.7200	+0.780%	1,451,117	+27.668%
2025-06-04	60.5700	60.9200	60.2500	60.2500	-0.232%	1,826,571	+28.664%
2025-06-03	60.5600	60.6400	60.0500	60.3900	-0.412%	1,550,281	+28.366%
2025-06-02	60.7000	61.5500	60.3300	60.6400	+0.781%	1,900,962	+27.836%
2025-05-30	61.3400	61.3400	60.1400	60.1700	-1.731%	2,372,355	+28.835%
2025-05-29	61.4000	61.6200	60.9050	61.2300	+0.542%	1,300,896	+26.605%
2025-05-28	61.0300	61.6284	60.4800	60.9000	-0.376%	1,079,366	+27.291%
2025-05-27	60.9800	62.3250	60.9050	61.1300	+0.758%	1,974,095	+26.812%
2025-05-23	59.3000	60.7200	59.0900	60.6700	+1.404%	1,383,976	+27.773%
2025-05-22	59.9200	60.4608	59.6401	59.8300	-0.812%	1,547,048	+29.567%
2025-05-21	60.2750	60.6200	59.8000	60.3200	-0.347%	1,814,044	+28.515%
2025-05-20	60.8300	61.0700	60.4300	60.5300	-0.066%	1,851,337	+28.069%
2025-05-19	59.6600	60.8900	59.4300	60.5700	+1.781%	2,730,070	+27.984%
2025-05-16	59.5100	59.7400	58.8100	59.5100	+0.422%	1,323,789	+30.264%
2025-05-15	59.2700	59.4500	58.7900	59.2600	-0.168%	1,558,038	+30.813%
2025-05-14	59.5100	59.5100	58.9250	59.3600	+0.474%	1,800,019	+30.593%
2025-05-13	58.1200	59.5000	57.8050	59.0800	+2.144%	4,752,543	+31.212%
2025-05-12	58.3800	58.5150	56.9300	57.8400	-0.482%	2,594,308	+34.025%
2025-05-09	58.7200	58.8950	58.0700	58.1200	+0.017%	1,256,367	+33.379%
2025-05-08	59.6600	59.8650	58.1100	58.1100	-1.658%	2,499,528	+33.402%
2025-05-07	58.5900	59.3200	58.2200	59.0900	+1.199%	2,411,882	+31.190%
2025-05-06	56.0400	58.4400	56.0000	58.3900	+3.017%	2,679,727	+32.762%
2025-05-05	57.1300	57.1776	56.5600	56.6800	-0.457%	1,064,063	+36.768%
2025-05-02	57.3200	57.4099	56.3500	56.9400	+0.476%	1,834,865	+36.143%
2025-05-01	57.1200	57.1299	56.2600	56.6700	-0.527%	1,382,755	+36.792%
2025-04-30	55.7800	57.0900	55.6800	56.9700	+0.975%	3,273,655	+36.072%
2025-04-29	58.2200	58.3500	56.3550	56.4200	-2.925%	6,977,036	+37.398%
2025-04-28	58.2800	58.5600	57.9600	58.1200	+0.311%	3,028,807	+33.379%
2025-04-25	57.5000	58.0000	57.1600	57.9400	+1.046%	2,053,887	+33.794%
2025-04-24	57.0500	57.8800	56.7100	57.3400	+1.469%	3,240,936	+35.194%
2025-04-23	56.8900	57.2600	56.2800	56.5100	+1.801%	3,115,523	+37.179%
2025-04-22	55.0000	55.7000	54.8150	55.5100	+2.153%	2,546,711	+39.651%
2025-04-21	54.8800	54.9200	53.9700	54.3400	-1.074%	2,335,259	+42.657%
2025-04-17	53.5100	55.2400	53.0500	54.9300	+3.602%	3,700,660	+41.125%
2025-04-16	52.2900	53.5100	52.2550	53.0200	+1.590%	2,610,189	+46.209%
2025-04-15	52.4300	52.8100	52.1100	52.1900	+0.539%	1,273,714	+48.534%
2025-04-14	51.6900	52.5600	51.4350	51.9100	+2.427%	1,925,272	+49.335%
2025-04-11	50.6800	51.1200	50.2700	50.6800	+0.755%	2,223,671	+52.960%
2025-04-10	51.1300	51.4200	49.8500	50.3000	-3.008%	2,398,853	+54.115%
2025-04-09	47.6400	52.0400	47.1900	51.8600	+7.907%	4,701,259	+49.479%
2025-04-08	49.8700	49.9600	47.8600	48.0600	-0.948%	4,250,629	+61.298%
2025-04-07	48.9000	50.5700	48.0700	48.5200	-2.804%	5,656,699	+59.769%
2025-04-04	52.5000	52.6104	49.7764	49.9200	-7.999%	6,336,270	+55.288%
2025-04-03	53.4000	55.2200	53.1250	54.2600	+4.026%	11,249,662	+42.868%
2025-04-02	51.9300	52.2500	51.4400	52.1600	+0.211%	1,576,724	+48.620%
2025-04-01	50.8500	52.0700	50.6300	52.0500	+2.139%	2,084,402	+48.934%
2025-03-31	51.6000	51.7500	50.6400	50.9600	-1.279%	1,654,397	+52.119%
2025-03-28	51.9000	52.0800	50.9500	51.6200	-1.016%	2,257,440	+50.174%
2025-03-27	51.4800	52.2000	51.3300	52.1500	+0.269%	1,149,556	+48.648%
2025-03-26	52.5000	52.6600	51.9400	52.0100	-1.103%	1,408,881	+49.048%
2025-03-25	52.2500	52.7200	51.9700	52.5900	+1.057%	1,084,591	+47.404%
2025-03-24	52.1900	52.3800	51.7591	52.0400	+0.658%	1,126,772	+48.962%
2025-03-21	51.7500	51.9900	51.4700	51.7000	-1.072%	2,007,423	+49.942%
2025-03-20	51.8400	52.3800	51.5200	52.2600	-0.305%	1,776,096	+48.335%
2025-03-19	52.4600	52.8700	52.1800	52.4200	+0.019%	2,229,984	+47.882%
2025-03-18	52.9000	52.9000	52.1500	52.4100	-1.633%	2,051,644	+47.911%
2025-03-17	52.5500	53.4300	52.3800	53.2800	+1.757%	2,739,385	+45.495%
2025-03-14	51.6700	52.6299	51.5200	52.3600	+2.286%	3,025,773	+48.052%
2025-03-13	51.1300	51.5850	50.7600	51.1900	+0.412%	1,724,795	+51.436%
2025-03-12	50.5500	51.0500	50.1900	50.9800	+1.453%	2,353,198	+52.060%
2025-03-11	50.2100	50.5500	49.5600	50.2500	+0.179%	2,491,907	+54.269%
2025-03-10	51.3000	51.5200	49.7700	50.1600	-2.659%	3,071,504	+54.545%
2025-03-07	51.4100	51.6400	50.3800	51.5300	+0.155%	3,098,370	+50.437%
2025-03-06	51.1100	52.1100	50.8500	51.4500	+0.823%	5,667,186	+50.671%
2025-03-05	50.8000	51.1600	50.5800	51.0300	+2.019%	2,942,908	+51.911%
2025-03-04	49.4000	50.3850	48.0500	50.0200	+0.341%	4,485,521	+54.978%
2025-03-03	50.9300	51.8550	49.6900	49.8500	-1.326%	6,058,513	+55.507%
2025-02-28	50.5900	50.8800	50.0700	50.5200	-0.138%	3,163,793	+53.444%
2025-02-27	51.2900	51.5200	50.3600	50.5900	-1.748%	2,440,192	+53.232%
2025-02-26	51.1200	51.6600	50.6500	51.4900	+0.862%	2,665,014	+50.554%
2025-02-25	51.8600	51.8600	50.7450	51.0500	-1.200%	4,793,560	+51.851%
2025-02-24	51.8300	52.1900	51.1600	51.6700	-0.616%	3,333,012	+50.029%
2025-02-21	52.8500	52.8500	51.5900	51.9900	-1.646%	2,539,430	+49.106%
2025-02-20	52.4000	52.8900	52.2600	52.8600	+1.167%	2,596,701	+46.652%
2025-02-19	53.0400	53.0450	52.2000	52.2500	-1.823%	3,770,002	+48.364%
2025-02-18	52.9000	53.4400	52.6600	53.2200	+1.044%	2,796,050	+45.660%