Dark

EWZ
iShares MSCI Brazil ETF
stock NYSE ETF

At Close

Sep 15, 2025 3:59:57 PM EDT

30.51USD+1.598%(+0.48)27,909,402

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 16, 2025 9:05:30 AM EDT

30.62USD+0.361%(+0.11)70,126

After-hours

Sep 15, 2025 4:41:30 PM EDT

30.53USD+0.066%(+0.02)257,681

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	30.2500	30.6450	30.2100	30.5100	+1.598%	27,909,402	0.000%
2025-09-12	29.9400	30.2276	29.8735	30.0300	-0.067%	21,274,742	+1.598%
2025-09-11	29.8800	30.2765	29.8450	30.0500	+0.873%	24,840,967	+1.531%
2025-09-10	29.6800	29.9900	29.6800	29.7900	+0.846%	23,811,196	+2.417%
2025-09-09	29.5600	29.7050	29.4700	29.5400	-0.135%	14,692,041	+3.284%
2025-09-08	29.6050	29.6600	29.2700	29.5800	-0.169%	17,186,255	+3.144%
2025-09-05	29.7800	29.9600	29.3850	29.6300	+1.577%	29,163,148	+2.970%
2025-09-04	29.0150	29.3000	28.8350	29.1700	+0.621%	20,744,790	+4.594%
2025-09-03	29.0100	29.2100	28.8800	28.9900	-0.034%	16,810,321	+5.243%
2025-09-02	28.8300	29.1700	28.7650	29.0000	-1.695%	28,451,430	+5.207%
2025-08-29	29.4400	29.5699	29.3950	29.5000	+0.034%	19,563,359	+3.424%
2025-08-28	29.1700	29.7600	29.1550	29.4900	+1.620%	44,091,189	+3.459%
2025-08-27	28.5400	29.0300	28.4500	29.0200	+1.433%	23,966,653	+5.134%
2025-08-26	28.6500	28.7200	28.3650	28.6100	-0.452%	23,546,986	+6.641%
2025-08-25	28.6600	28.9700	28.6400	28.7400	+0.454%	25,325,403	+6.159%
2025-08-22	27.8600	28.6700	27.7900	28.6100	+3.435%	45,862,197	+6.641%
2025-08-21	27.6400	27.7351	27.4800	27.6600	-0.108%	18,525,353	+10.304%
2025-08-20	27.5550	27.7800	27.4700	27.6900	+1.206%	27,693,042	+10.184%
2025-08-19	27.6200	27.7351	27.3300	27.3600	-3.287%	40,429,678	+11.513%
2025-08-18	28.2800	28.4400	28.1800	28.2900	+0.319%	21,766,857	+7.847%
2025-08-15	28.2150	28.4651	28.0750	28.2000	+1.112%	25,575,838	+8.191%
2025-08-14	27.8700	28.2650	27.8300	27.8900	-1.029%	36,668,879	+9.394%
2025-08-13	28.1950	28.3150	28.1103	28.1800	-0.740%	29,390,449	+8.268%
2025-08-12	28.0100	28.4500	28.0100	28.3900	+2.713%	31,062,879	+7.467%
2025-08-11	27.7300	27.8354	27.5900	27.6400	-0.611%	16,383,998	+10.384%
2025-08-08	28.0250	28.0800	27.7500	27.8100	-0.856%	31,947,430	+9.709%
2025-08-07	27.7100	28.1000	27.6900	28.0500	+2.186%	27,981,150	+8.770%
2025-08-06	27.4300	27.6500	27.3200	27.4500	+1.591%	27,541,104	+11.148%
2025-08-05	27.0200	27.2200	26.8550	27.0200	+0.334%	15,511,082	+12.916%
2025-08-04	27.0000	27.0700	26.7600	26.9300	+1.051%	16,455,846	+13.294%
2025-08-01	27.0900	27.1700	26.5650	26.6500	+0.377%	30,103,544	+14.484%
2025-07-31	26.4800	26.7650	26.3850	26.5500	-1.228%	26,591,820	+14.915%
2025-07-30	26.6250	27.1800	26.3000	26.8800	+0.448%	62,920,791	+13.504%
2025-07-29	26.5100	26.8850	26.5100	26.7600	+0.905%	20,673,069	+14.013%
2025-07-28	26.8000	26.8100	26.3901	26.5200	-1.559%	22,597,188	+15.045%
2025-07-25	27.1200	27.1700	26.8300	26.9400	-0.700%	22,740,479	+13.252%
2025-07-24	27.2100	27.2577	27.0318	27.1300	-1.274%	18,412,941	+12.459%
2025-07-23	27.0300	27.5652	27.0294	27.4800	+1.778%	26,780,302	+11.026%
2025-07-22	27.2300	27.2930	26.9800	27.0000	-0.295%	17,744,206	+13.000%
2025-07-21	27.0450	27.2850	27.0000	27.0800	+0.857%	29,230,252	+12.666%
2025-07-18	27.5900	27.6700	26.8200	26.8500	-3.034%	28,778,355	+13.631%
2025-07-17	27.4100	27.6900	27.3650	27.6900	+0.435%	23,011,220	+10.184%
2025-07-16	27.3600	27.5800	27.2150	27.5700	+0.364%	21,936,483	+10.664%
2025-07-15	27.4400	27.5300	27.0800	27.4700	+0.586%	40,297,690	+11.067%
2025-07-14	27.3700	27.5000	27.2400	27.3100	-0.799%	21,671,815	+11.717%
2025-07-11	27.4700	27.6250	27.3100	27.5300	-0.685%	27,773,391	+10.825%
2025-07-10	27.5700	27.8100	27.5100	27.7200	-1.563%	58,297,179	+10.065%
2025-07-09	28.5500	28.5900	28.1500	28.1600	-1.916%	36,711,947	+8.345%
2025-07-08	28.6600	28.7950	28.5150	28.7100	+0.385%	15,645,186	+6.270%
2025-07-07	29.0300	29.0800	28.5500	28.6000	-2.422%	29,163,390	+6.678%
2025-07-03	28.9600	29.3500	28.9600	29.3100	+1.384%	16,381,007	+4.094%
2025-07-02	28.7500	28.9100	28.4850	28.9100	+0.417%	19,056,593	+5.534%
2025-07-01	28.8200	28.9200	28.6200	28.7900	-0.208%	18,308,062	+5.974%
2025-06-30	28.2000	28.8800	28.1300	28.8500	+2.523%	46,432,157	+5.754%
2025-06-27	28.0500	28.2850	28.0000	28.1400	+0.036%	18,680,658	+8.422%
2025-06-26	27.8400	28.1600	27.7700	28.1300	+2.031%	27,289,225	+8.461%
2025-06-25	27.7100	27.8150	27.5000	27.5700	-1.465%	25,971,650	+10.664%
2025-06-24	27.8000	28.2200	27.8000	27.9800	+1.157%	26,080,385	+9.042%
2025-06-23	27.6400	27.7200	27.4500	27.6600	-0.036%	20,151,713	+10.304%
2025-06-20	28.0700	28.0800	27.6650	27.6700	-1.460%	19,646,155	+10.264%
2025-06-18	28.1850	28.2100	28.0150	28.0800	-0.107%	14,355,662	+8.654%
2025-06-17	28.3000	28.3950	27.9600	28.1100	-0.706%	31,186,955	+8.538%
2025-06-16	27.9000	28.3600	27.9000	28.3100	+0.604%	27,862,103	+7.771%
2025-06-13	27.9150	28.1800	27.8300	28.1400	-0.036%	34,874,309	+8.422%
2025-06-12	28.0600	28.2500	27.9650	28.1500	-0.248%	21,141,164	+8.384%
2025-06-11	27.7100	28.3000	27.6000	28.2200	+1.804%	26,801,617	+8.115%
2025-06-10	27.8000	28.0700	27.6450	27.7200	+0.362%	20,745,139	+10.065%
2025-06-09	27.4000	27.6950	27.2000	27.6200	-0.361%	20,783,099	+10.463%
2025-06-06	27.6800	27.7800	27.4500	27.7200	+0.435%	19,984,173	+10.065%
2025-06-05	27.7100	27.8400	27.5200	27.6000	+0.583%	29,979,596	+10.543%
2025-06-04	27.7400	27.9050	27.3900	27.4400	-0.508%	21,661,867	+11.188%
2025-06-03	27.1900	27.6450	27.0500	27.5800	+1.137%	25,619,804	+10.624%
2025-06-02	27.4800	27.5200	27.1050	27.2700	+0.221%	20,035,549	+11.881%
2025-05-30	27.4700	27.4700	27.0601	27.2100	-1.769%	24,763,857	+12.128%
2025-05-29	27.7600	27.8450	27.5800	27.7000	+0.036%	20,187,532	+10.144%
2025-05-28	27.6900	27.8300	27.5250	27.6900	-1.072%	14,661,524	+10.184%
2025-05-27	27.9200	28.1300	27.8200	27.9900	+1.230%	19,071,633	+9.003%
2025-05-23	26.8350	27.6500	26.7600	27.6500	+0.472%	34,372,772	+10.344%
2025-05-22	27.6300	28.1450	27.4701	27.5200	-0.542%	40,228,482	+10.865%
2025-05-21	28.0000	28.0450	27.5700	27.6700	-1.740%	17,088,643	+10.264%
2025-05-20	28.1200	28.1600	27.8900	28.1600	-0.071%	18,484,775	+8.345%
2025-05-19	27.8350	28.3500	27.8300	28.1800	+0.643%	19,490,725	+8.268%
2025-05-16	27.6500	28.1000	27.6200	28.0000	-0.036%	21,741,313	+8.964%
2025-05-15	28.2200	28.3000	27.8300	28.0100	-0.674%	29,819,589	+8.925%
2025-05-14	28.2500	28.4150	28.1100	28.2000	-0.459%	33,201,122	+8.191%
2025-05-13	27.8900	28.4500	27.8000	28.3300	+3.056%	41,363,048	+7.695%
2025-05-12	27.6850	27.7250	27.3500	27.4900	-0.254%	24,174,150	+10.986%
2025-05-09	27.5300	27.6800	27.4700	27.5600	+0.291%	17,650,664	+10.704%
2025-05-08	27.1400	27.6700	27.0950	27.4800	+4.091%	36,672,179	+11.026%
2025-05-07	26.6000	26.6000	26.2800	26.4000	-0.789%	16,053,131	+15.568%
2025-05-06	26.6200	26.7000	26.4900	26.6100	-0.374%	11,184,974	+14.656%
2025-05-05	27.2000	27.2000	26.7000	26.7100	-1.512%	21,657,725	+14.227%
2025-05-02	27.2000	27.2800	27.0200	27.1200	+0.893%	13,493,859	+12.500%
2025-05-01	27.0700	27.0750	26.7000	26.8800	-0.592%	18,544,416	+13.504%
2025-04-30	26.9700	27.1100	26.7945	27.0400	-1.170%	29,937,336	+12.833%
2025-04-29	27.2000	27.5200	27.1200	27.3600	+0.551%	19,284,435	+11.513%
2025-04-28	27.0100	27.2700	26.9400	27.2100	+1.002%	25,976,949	+12.128%
2025-04-25	26.7900	27.0100	26.7250	26.9400	+0.748%	20,177,123	+13.252%
2025-04-24	26.5800	26.8650	26.3600	26.7400	+1.634%	20,679,058	+14.099%
2025-04-23	26.4400	26.6200	26.2050	26.3100	+1.740%	27,029,295	+15.964%
2025-04-22	25.3150	25.9100	25.3000	25.8600	+2.619%	23,603,000	+17.981%
2025-04-21	25.2800	25.3900	24.9400	25.2000	-0.079%	13,594,984	+21.071%
2025-04-17	24.8000	25.4500	24.7700	25.2200	+1.735%	26,992,499	+20.975%
2025-04-16	24.7300	25.0500	24.6800	24.7900	-0.282%	13,459,797	+23.074%
2025-04-15	24.9900	25.1550	24.8200	24.8600	-0.600%	18,272,884	+22.727%
2025-04-14	25.0700	25.1400	24.7100	25.0100	+1.296%	20,164,597	+21.991%
2025-04-11	24.1700	24.8300	24.0800	24.6900	+2.067%	25,823,524	+23.572%
2025-04-10	24.3700	24.5750	23.6700	24.1900	-2.104%	31,636,159	+26.126%
2025-04-09	23.1100	25.0600	23.0500	24.7100	+5.418%	52,158,323	+23.472%
2025-04-08	24.6300	24.6450	23.2850	23.4400	-2.129%	33,444,636	+30.162%
2025-04-07	23.8100	24.9100	23.5850	23.9500	-2.245%	47,094,186	+27.390%
2025-04-04	25.1000	25.1700	24.3200	24.5000	-6.950%	53,970,282	+24.531%
2025-04-03	26.3300	26.6500	26.2700	26.3300	+0.727%	39,374,913	+15.875%
2025-04-02	26.0900	26.1550	25.8600	26.1400	0.000%	10,079,231	+16.718%
2025-04-01	25.8900	26.3300	25.8300	26.1400	+1.122%	20,282,868	+16.718%
2025-03-31	25.7400	26.0050	25.5600	25.8500	-0.424%	15,634,370	+18.027%
2025-03-28	26.1200	26.1900	25.7900	25.9600	-1.405%	24,379,593	+17.527%
2025-03-27	26.2400	26.5050	26.2200	26.3300	+0.114%	16,269,558	+15.875%
2025-03-26	26.4200	26.4800	26.1900	26.3000	-0.454%	17,198,062	+16.008%
2025-03-25	26.3500	26.8150	26.3450	26.4200	+0.878%	27,756,116	+15.481%
2025-03-24	26.3300	26.4950	26.1100	26.1900	-1.430%	17,121,116	+16.495%
2025-03-21	26.3500	26.5800	26.3100	26.5700	-0.038%	19,562,667	+14.829%
2025-03-20	26.8000	26.8000	26.5250	26.5800	-1.336%	22,499,296	+14.786%
2025-03-19	26.6900	27.1150	26.6100	26.9400	+1.393%	26,026,165	+13.252%
2025-03-18	26.5200	26.6800	26.3150	26.5700	+0.454%	25,208,061	+14.829%
2025-03-17	25.9500	26.6200	25.9500	26.4500	+2.361%	26,498,615	+15.350%
2025-03-14	25.1700	25.9250	25.1400	25.8400	+4.194%	29,055,083	+18.073%
2025-03-13	24.3600	24.8650	24.3500	24.8000	+1.307%	16,180,274	+23.024%
2025-03-12	24.3800	24.5550	24.2700	24.4800	+0.410%	19,269,643	+24.632%
2025-03-11	24.3300	24.4500	24.0600	24.3800	+0.329%	18,909,681	+25.144%
2025-03-10	24.5700	24.6750	24.1000	24.3000	-2.095%	22,699,076	+25.556%
2025-03-07	24.6100	24.9100	24.5300	24.8200	+1.018%	22,997,086	+22.925%
2025-03-06	24.5750	24.8200	24.4100	24.5700	-0.041%	16,713,257	+24.176%
2025-03-05	24.0700	24.6500	24.0000	24.5800	+2.802%	31,827,376	+24.125%
2025-03-04	24.0300	24.1900	23.5150	23.9100	-0.953%	26,282,714	+27.604%
2025-03-03	24.4200	24.7000	24.0000	24.1400	+0.124%	27,473,305	+26.388%
2025-02-28	24.4600	24.5250	23.9550	24.1100	-2.428%	38,403,178	+26.545%
2025-02-27	24.8100	24.9550	24.6614	24.7100	-0.683%	24,438,378	+23.472%
2025-02-26	25.0900	25.2100	24.8550	24.8800	-1.582%	20,456,717	+22.629%
2025-02-25	25.3100	25.4000	25.2000	25.2800	+0.878%	22,073,591	+20.688%
2025-02-24	25.5800	25.6700	25.0500	25.0600	-1.610%	22,845,934	+21.748%
2025-02-21	25.8400	25.8607	25.3850	25.4700	-2.786%	36,113,790	+19.788%
2025-02-20	26.1300	26.3293	26.1000	26.2000	+0.422%	17,882,048	+16.450%
2025-02-19	26.2200	26.3400	26.0100	26.0900	-1.137%	18,045,666	+16.941%
2025-02-18	26.3400	26.5800	26.3400	26.3900	+0.076%	24,290,073	+15.612%
2025-02-14	25.9600	26.4550	25.9250	26.3700	+3.574%	33,922,205	+15.700%
2025-02-13	25.1550	25.4850	25.1300	25.4600	+0.474%	16,284,718	+19.835%
2025-02-12	25.5000	25.5150	25.2750	25.3400	-1.745%	30,403,689	+20.403%
2025-02-11	25.8400	25.8700	25.6700	25.7900	+0.821%	12,599,426	+18.302%
2025-02-10	25.5000	25.6700	25.4000	25.5800	+1.427%	17,358,673	+19.273%
2025-02-07	25.7500	25.7500	25.1800	25.2200	-2.134%	28,919,556	+20.975%
2025-02-06	25.5700	25.7750	25.4900	25.7700	+1.337%	18,213,374	+18.393%
2025-02-05	25.2400	25.5250	25.1900	25.4300	-0.079%	18,926,085	+19.976%
2025-02-04	25.2000	25.6200	25.1900	25.4500	+0.276%	22,298,047	+19.882%
2025-02-03	25.0100	25.4800	24.9300	25.3800	+0.197%	31,032,499	+20.213%
2025-01-31	25.5950	25.7250	25.3225	25.3300	-0.158%	34,024,565	+20.450%
2025-01-30	24.8500	25.5500	24.7950	25.3700	+2.837%	33,956,230	+20.260%
2025-01-29	24.6700	24.6700	24.6700	24.6700	-0.444%	7	+23.672%
2025-01-28	24.6600	24.8050	24.6200	24.7800	+0.568%	16,631,518	+23.123%
2025-01-27	24.3800	24.6900	24.3150	24.6400	+1.233%	20,529,883	+23.823%
2025-01-24	24.3500	24.5150	24.2650	24.3400	+0.537%	22,266,965	+25.349%
2025-01-23	24.3200	24.4500	24.1000	24.2100	+0.124%	26,604,769	+26.022%
2025-01-22	24.0400	24.3650	24.0400	24.1800	+1.426%	22,323,957	+26.179%
2025-01-21	23.7050	23.9100	23.6200	23.8400	+1.231%	18,038,626	+27.978%
2025-01-17	23.4700	23.7887	23.4150	23.5500	+0.770%	22,106,852	+29.554%
2025-01-16	23.5800	23.6150	23.2100	23.3700	-1.724%	24,411,004	+30.552%
2025-01-15	23.4200	23.8100	23.2150	23.7800	+3.526%	22,135,455	+28.301%
2025-01-14	22.8600	23.0617	22.7921	22.9700	+0.701%	12,945,949	+32.825%
2025-01-13	22.7000	22.9000	22.6250	22.8100	+0.529%	13,437,466	+33.757%
2025-01-10	22.8000	22.8750	22.6100	22.6900	-0.787%	14,690,557	+34.465%
2025-01-08	22.9200	22.9200	22.7650	22.8700	-1.337%	16,353,112	+33.406%
2025-01-07	23.2300	23.4100	23.0800	23.1800	+1.489%	28,367,970	+31.622%
2025-01-06	22.8700	23.0800	22.7600	22.8400	+1.737%	21,517,913	+33.581%
2025-01-03	22.6800	22.7200	22.4101	22.4500	-1.145%	14,679,481	+35.902%
2025-01-02	22.3000	22.8400	22.2600	22.7100	+0.888%	18,411,218	+34.346%
2024-12-31	22.6000	22.6000	22.4500	22.5100	-0.442%	10,575,106	+35.540%
2024-12-30	22.6200	22.7250	22.4550	22.6100	+0.222%	22,110,247	+34.940%
2024-12-27	22.5600	22.7300	22.4900	22.5600	-0.704%	19,233,951	+35.239%
2024-12-26	22.6900	22.9200	22.6000	22.7200	-0.176%	14,386,069	+34.287%
2024-12-24	22.7500	22.8800	22.5600	22.7600	+0.619%	4,711,979	+34.051%
2024-12-23	22.8200	22.8583	22.6000	22.6200	-2.036%	28,620,385	+34.881%
2024-12-20	23.0000	23.3000	22.9400	23.0900	+1.139%	45,909,501	+32.135%
2024-12-19	22.8700	23.1000	22.7900	22.8300	+1.920%	48,871,059	+33.640%
2024-12-18	23.5500	23.6000	22.2600	22.4000	-6.667%	61,977,860	+36.205%
2024-12-17	23.5900	24.2000	23.3800	24.0000	-2.834%	41,598,056	+27.125%
2024-12-16	25.1400	25.2250	24.6940	24.7000	-2.178%	31,536,328	+23.522%
2024-12-13	25.6300	25.6550	25.2200	25.2500	-1.866%	26,296,919	+20.832%
2024-12-12	26.1700	26.2100	25.5100	25.7300	-2.942%	41,358,206	+18.578%
2024-12-11	26.0000	26.7500	25.6800	26.5100	+2.712%	49,523,057	+15.089%
2024-12-10	25.8700	25.9300	25.7100	25.8100	+1.097%	17,497,548	+18.210%
2024-12-09	25.6500	25.8600	25.5300	25.5300	+1.029%	13,561,956	+19.506%
2024-12-06	25.7700	25.7700	25.2550	25.2700	-2.357%	22,435,280	+20.736%
2024-12-05	26.0100	26.1900	25.8550	25.8800	+1.690%	18,273,880	+17.890%
2024-12-04	25.4700	25.6450	25.3550	25.4500	+0.197%	16,073,273	+19.882%
2024-12-03	25.3500	25.4700	25.1500	25.4000	+0.634%	15,883,510	+20.118%
2024-12-02	25.2200	25.4050	25.0750	25.2400	-1.097%	26,893,217	+20.880%
2024-11-29	25.1900	25.8100	25.0750	25.5200	-3.553%	47,676,768	+19.553%
2024-11-27	27.4300	27.4900	26.4500	26.4600	-3.642%	39,844,653	+15.306%
2024-11-26	27.5800	27.6900	27.3950	27.4600	+0.146%	15,120,335	+11.107%
2024-11-25	27.5400	27.5400	27.2850	27.4200	-0.327%	14,039,020	+11.269%
2024-11-22	27.0000	27.5100	26.9350	27.5100	+2.192%	15,127,139	+10.905%
2024-11-21	26.8600	27.0300	26.7400	26.9200	-0.884%	20,151,828	+13.336%
2024-11-20	27.2200	27.2500	27.0650	27.1600	-0.440%	15,955,953	+12.334%
2024-11-19	27.2800	27.4300	27.2150	27.2800	-0.402%	10,393,893	+11.840%
2024-11-18	27.4000	27.5900	27.2600	27.3900	+0.330%	15,727,279	+11.391%
2024-11-15	27.5200	27.6300	27.2500	27.3000	-0.401%	15,709,878	+11.758%
2024-11-14	27.3900	27.5350	27.2950	27.4100	-0.436%	19,512,072	+11.310%
2024-11-13	27.6500	27.6500	27.3100	27.5300	-0.578%	17,499,584	+10.825%
2024-11-12	27.6300	27.8200	27.5100	27.6900	-0.072%	14,363,606	+10.184%
2024-11-11	27.4900	27.8100	27.3901	27.7100	0.000%	20,023,407	+10.105%
2024-11-08	27.7800	27.7850	27.2300	27.7100	-1.912%	39,619,796	+10.105%
2024-11-07	28.6300	28.6300	28.0300	28.2500	-0.282%	29,305,631	+8.000%
2024-11-06	27.7600	28.4250	27.4550	28.3300	+0.854%	30,507,798	+7.695%
2024-11-05	27.6900	28.0900	27.5950	28.0900	+1.043%	19,882,933	+8.615%
2024-11-04	27.6700	27.9150	27.6200	27.8000	+2.925%	22,052,174	+9.748%
2024-11-01	27.6000	27.6286	26.9300	27.0100	-2.772%	24,950,601	+12.958%
2024-10-31	27.9000	28.0700	27.7301	27.7800	-1.419%	14,957,391	+9.827%
2024-10-30	28.0900	28.2150	27.9850	28.1800	-0.106%	12,941,050	+8.268%
2024-10-29	28.5200	28.6200	28.1800	28.2100	-1.156%	11,084,574	+8.153%
2024-10-28	28.3300	28.6400	28.3300	28.5400	+1.458%	15,502,986	+6.903%
2024-10-25	28.2100	28.3700	28.0600	28.1300	-0.741%	14,484,330	+8.461%
2024-10-24	27.8800	28.3700	27.8500	28.3400	+1.178%	16,151,697	+7.657%
2024-10-23	27.9300	28.0300	27.8150	28.0100	-0.320%	14,287,588	+8.925%
2024-10-22	28.1400	28.1950	27.8950	28.1000	-0.248%	11,576,607	+8.577%
2024-10-21	28.1400	28.2700	28.0400	28.1700	-0.106%	9,542,823	+8.307%
2024-10-18	28.5800	28.5800	28.1400	28.2000	-0.669%	13,260,997	+8.191%
2024-10-17	28.1500	28.4200	28.1000	28.3900	-0.211%	11,321,770	+7.467%
2024-10-16	28.2700	28.6450	28.2500	28.4500	+0.176%	12,820,535	+7.241%
2024-10-15	28.5600	28.5800	28.3000	28.4000	-1.900%	14,745,166	+7.430%
2024-10-14	28.4200	28.9700	28.3500	28.9500	+2.225%	16,168,085	+5.389%
2024-10-11	28.1400	28.3400	28.0200	28.3200	-0.666%	14,452,128	+7.733%
2024-10-10	28.4300	28.5300	28.3000	28.5100	+0.529%	11,758,182	+7.015%
2024-10-09	28.5200	28.5700	28.2750	28.3600	-2.106%	23,689,144	+7.581%
2024-10-08	28.9200	29.0750	28.8200	28.9700	-0.856%	10,798,596	+5.316%
2024-10-07	29.3100	29.5969	29.1300	29.2200	-0.646%	11,213,728	+4.415%
2024-10-04	29.1700	29.4300	29.1050	29.4100	+0.650%	15,070,255	+3.740%
2024-10-03	29.2100	29.3000	28.9100	29.2200	-1.847%	18,951,560	+4.415%
2024-10-02	30.1500	30.2100	29.7150	29.7700	+0.881%	19,098,917	+2.486%
2024-10-01	29.6100	29.7500	29.3300	29.5100	+0.068%	19,082,248	+3.389%
2024-09-30	29.7100	29.7600	29.3800	29.4900	-0.807%	13,660,358	+3.459%
2024-09-27	29.7200	29.9800	29.7100	29.7300	+0.034%	12,866,112	+2.624%
2024-09-26	29.8500	29.9800	29.5900	29.7200	+0.746%	32,466,104	+2.658%
2024-09-25	29.6300	29.8200	29.4250	29.5000	-0.673%	26,097,069	+3.424%
2024-09-24	29.7400	29.9500	29.5750	29.7000	+2.449%	21,349,036	+2.727%
2024-09-23	28.9000	29.0900	28.8600	28.9900	-0.685%	24,197,496	+5.243%
2024-09-20	29.8100	29.8900	29.1150	29.1900	-3.055%	30,068,449	+4.522%
2024-09-19	30.4100	30.4100	30.0400	30.1100	+0.266%	16,123,788	+1.328%
2024-09-18	30.1200	30.5250	29.8700	30.0300	-0.497%	17,064,071	+1.598%
2024-09-17	29.9600	30.1800	29.8450	30.1800	+0.600%	14,429,930	+1.093%
2024-09-16	30.0000	30.2000	29.9200	30.0000	+1.180%	10,407,449	+1.700%
2024-09-13	29.5900	29.9500	29.5900	29.6500	+1.264%	17,896,742	+2.901%
2024-09-12	29.0800	29.3000	28.8500	29.2800	+0.274%	13,490,677	+4.201%
2024-09-11	29.1700	29.2950	28.8550	29.2000	+0.655%	12,523,830	+4.486%
2024-09-10	29.3000	29.3450	28.8900	29.0100	-1.561%	13,290,880	+5.171%
2024-09-09	29.3100	29.5850	29.2600	29.4700	+0.375%	11,956,894	+3.529%
2024-09-06	30.0000	30.0900	29.2300	29.3600	-1.970%	23,536,122	+3.917%
2024-09-05	29.7100	29.9500	29.6200	29.9500	+1.251%	14,477,443	+1.870%
2024-09-04	29.5300	29.8250	29.5300	29.5800	+0.681%	17,617,421	+3.144%
2024-09-03	29.6800	29.6850	29.3300	29.3800	-1.640%	23,563,184	+3.846%
2024-08-30	29.2600	29.8950	29.2600	29.8700	+0.033%	47,062,100	+2.143%
2024-08-29	29.9300	29.9700	29.6750	29.8600	-2.227%	25,861,706	+2.177%
2024-08-28	30.2500	30.5600	30.1900	30.5400	-0.359%	12,901,568	-0.098%
2024-08-27	30.6200	30.7900	30.5500	30.6500	-0.163%	8,423,634	-0.457%
2024-08-26	30.3600	30.8300	30.3600	30.7000	+0.854%	16,240,092	-0.619%
2024-08-23	30.0600	30.5450	29.9150	30.4400	+2.285%	20,772,219	+0.230%
2024-08-22	30.0900	30.2000	29.6650	29.7600	-2.713%	29,916,096	+2.520%
2024-08-21	30.7800	30.8350	30.4350	30.5900	+0.131%	11,187,379	-0.262%
2024-08-20	30.6500	30.6950	30.4400	30.5500	-1.229%	15,698,065	-0.131%
2024-08-19	30.5000	31.1400	30.4800	30.9300	+2.282%	19,868,050	-1.358%
2024-08-16	30.4400	30.5000	30.1300	30.2400	+0.432%	21,222,298	+0.893%
2024-08-15	30.0300	30.4000	30.0300	30.1100	+0.367%	21,670,433	+1.328%
2024-08-14	29.9800	30.1600	29.9150	30.0000	+0.134%	16,947,868	+1.700%
2024-08-13	29.6300	29.9800	29.5600	29.9600	+1.801%	24,877,180	+1.836%
2024-08-12	29.4700	29.5800	29.3100	29.4300	+0.857%	19,137,840	+3.670%
2024-08-09	28.9300	29.3050	28.6900	29.1800	+2.710%	20,749,365	+4.558%
2024-08-08	28.0300	28.5200	27.9300	28.4100	+1.901%	22,145,421	+7.392%
2024-08-07	27.9700	28.0800	27.7450	27.8800	+1.493%	16,103,117	+9.433%
2024-08-06	27.2600	27.7600	27.1817	27.4700	+2.233%	25,469,636	+11.067%
2024-08-05	26.2600	27.0050	26.2300	26.8700	-1.141%	27,786,881	+13.547%
2024-08-02	27.3600	27.4100	27.0000	27.1800	-0.694%	23,547,115	+12.252%
2024-08-01	27.9700	28.1500	27.2900	27.3700	-1.440%	20,173,029	+11.472%
2024-07-31	27.6100	27.9450	27.6100	27.7700	+0.580%	20,661,001	+9.867%
2024-07-30	27.5000	27.6300	27.4000	27.6100	-0.540%	15,466,827	+10.503%
2024-07-29	27.7900	27.8350	27.4450	27.7600	+0.072%	11,098,067	+9.906%
2024-07-26	27.4900	27.7700	27.4750	27.7400	+1.020%	12,096,383	+9.986%
2024-07-25	27.5100	27.6600	27.3550	27.4600	-0.290%	13,093,891	+11.107%
2024-07-24	27.5600	27.8750	27.4800	27.5400	-1.078%	17,405,369	+10.784%
2024-07-23	28.0100	28.1600	27.8250	27.8400	-1.451%	15,275,457	+9.591%
2024-07-22	28.2500	28.4800	28.1650	28.2500	+0.893%	19,475,414	+8.000%
2024-07-19	28.5200	28.5400	27.9900	28.0000	-0.285%	22,817,603	+8.964%
2024-07-18	28.5200	28.6450	28.0600	28.0800	-3.172%	26,619,486	+8.654%
2024-07-17	28.9300	29.1400	28.8950	29.0000	-0.651%	16,586,829	+5.207%
2024-07-16	29.3100	29.4100	28.9300	29.1900	+0.206%	22,314,946	+4.522%
2024-07-15	29.0500	29.2700	28.8850	29.1300	-0.069%	17,119,506	+4.737%
2024-07-12	28.9000	29.2200	28.8150	29.1500	+0.691%	15,757,153	+4.666%
2024-07-11	29.0300	29.1350	28.8300	28.9500	+0.451%	19,390,390	+5.389%
2024-07-10	29.0500	29.0700	28.6900	28.8200	+0.104%	16,047,555	+5.864%
2024-07-09	28.5000	28.8700	28.3750	28.7900	+1.409%	18,693,855	+5.974%
2024-07-08	28.0900	28.4550	28.0700	28.3900	0.000%	17,262,709	+7.467%
2024-07-05	28.1900	28.4000	27.8700	28.3900	+1.212%	35,202,926	+7.467%
2024-07-03	27.6800	28.1000	27.6500	28.0500	+3.277%	32,797,361	+8.770%
2024-07-02	27.0900	27.3650	26.8600	27.1600	+0.074%	32,181,633	+12.334%
2024-07-01	27.5100	27.6950	27.1400	27.1400	-0.695%	20,350,496	+12.417%
2024-06-28	27.4700	27.5764	27.1400	27.3300	-1.478%	28,115,702	+11.636%
2024-06-27	27.6300	27.8150	27.3500	27.7400	+1.389%	29,955,230	+9.986%
2024-06-26	27.1500	27.3700	27.0500	27.3600	-0.870%	21,683,914	+11.513%
2024-06-25	27.8000	27.8900	27.5600	27.6000	-1.393%	16,373,934	+10.543%
2024-06-24	27.8600	28.0900	27.8150	27.9900	+1.930%	23,527,445	+9.003%
2024-06-21	27.2500	27.5400	27.2400	27.4600	+1.179%	22,224,657	+11.107%
2024-06-20	27.4100	27.6779	27.0450	27.1400	+0.296%	28,742,798	+12.417%
2024-06-18	26.9900	27.3500	26.9700	27.0600	+0.297%	27,028,025	+12.749%
2024-06-17	26.9400	27.1400	26.8350	26.9800	-1.063%	18,919,512	+13.084%
2024-06-14	27.0800	27.5250	27.0500	27.2700	-0.073%	22,496,142	+11.881%
2024-06-13	27.2100	27.4250	26.9701	27.2900	+0.184%	28,989,506	+11.799%
2024-06-12	27.7200	27.7800	27.0750	27.2400	-2.190%	43,622,876	+12.004%
2024-06-11	27.8400	27.9900	27.6600	27.8500	-2.656%	25,872,551	+9.551%
2024-06-10	28.4500	28.7100	28.4000	28.6100	-0.522%	27,244,714	+6.641%
2024-06-07	29.3700	29.4550	28.7200	28.7600	-3.393%	36,778,191	+6.085%
2024-06-06	29.4600	29.8200	29.4350	29.7700	+2.127%	30,852,719	+2.486%
2024-06-05	29.3000	29.3900	29.0350	29.1500	-0.342%	21,102,197	+4.666%
2024-06-04	29.1250	29.2900	29.0450	29.2500	-1.116%	32,413,064	+4.308%
2024-06-03	29.4400	29.7800	29.2700	29.5800	-0.068%	19,151,057	+3.144%
2024-05-31	29.7500	29.8000	29.4300	29.6000	-1.432%	19,603,756	+3.074%
2024-05-30	29.8500	30.1650	29.7400	30.0300	+0.502%	14,659,368	+1.598%
2024-05-29	29.8900	30.0150	29.7900	29.8800	-1.711%	19,349,716	+2.108%
2024-05-28	30.7600	30.8050	30.2850	30.4000	-0.099%	18,509,079	+0.362%
2024-05-24	30.7300	30.7900	30.3500	30.4300	-0.685%	19,928,999	+0.263%
2024-05-23	30.9200	30.9950	30.5150	30.6400	-0.745%	14,749,473	-0.424%
2024-05-22	31.0500	31.1000	30.7850	30.8700	-1.813%	23,351,793	-1.166%
2024-05-21	31.6700	31.7450	31.3200	31.4400	-0.695%	16,684,529	-2.958%
2024-05-20	31.5400	31.9300	31.4450	31.6600	-0.283%	15,017,611	-3.632%
2024-05-17	31.6600	31.7950	31.5100	31.7500	+0.158%	13,366,453	-3.906%
2024-05-16	31.8200	31.8600	31.5550	31.7000	+0.221%	15,036,756	-3.754%
2024-05-15	31.4800	31.7350	31.2000	31.6300	-1.063%	32,140,638	-3.541%
2024-05-14	31.7800	32.0400	31.7250	31.9700	+0.598%	14,488,186	-4.567%
2024-05-13	31.8700	32.0750	31.6200	31.7800	+0.538%	13,560,158	-3.996%
2024-05-10	32.0100	32.0500	31.5800	31.6100	-0.754%	10,472,692	-3.480%
2024-05-09	31.5600	31.9100	31.4200	31.8500	-1.698%	33,733,531	-4.207%
2024-05-08	32.0300	32.4900	32.0300	32.4000	-0.369%	9,814,628	-5.833%
2024-05-07	32.5800	32.7500	32.4250	32.5200	+0.588%	14,964,790	-6.181%
2024-05-06	32.2500	32.5300	32.2250	32.3300	+0.062%	13,076,141	-5.629%
2024-05-03	32.4500	32.5400	32.1700	32.3100	+1.668%	19,646,303	-5.571%
2024-05-02	31.7000	31.9270	31.5950	31.7800	+2.022%	18,400,144	-3.996%
2024-05-01	31.1000	31.5400	30.9001	31.1500	+0.387%	23,505,692	-2.055%
2024-04-30	31.4000	31.4900	30.9900	31.0300	-2.268%	20,847,446	-1.676%
2024-04-29	31.6500	31.8350	31.5900	31.7500	+0.666%	12,524,734	-3.906%
2024-04-26	31.3000	31.6650	31.2728	31.5400	+2.369%	16,938,770	-3.266%
2024-04-25	30.5800	30.8750	30.5000	30.8100	-0.581%	11,176,198	-0.974%
2024-04-24	31.0000	31.0400	30.8142	30.9900	-0.546%	13,332,076	-1.549%
2024-04-23	30.7200	31.3400	30.6050	31.1600	+0.484%	20,019,080	-2.086%
2024-04-22	30.5900	31.0650	30.4700	31.0100	+0.878%	18,459,463	-1.612%
2024-04-19	30.2400	30.8050	30.2350	30.7400	+2.092%	28,418,033	-0.748%
2024-04-18	30.3400	30.5000	29.8100	30.1100	-0.199%	24,123,497	+1.328%
2024-04-17	30.3400	30.4300	29.8600	30.1700	+0.299%	25,119,353	+1.127%
2024-04-16	30.1600	30.3950	29.9000	30.0800	-2.369%	34,310,441	+1.430%
2024-04-15	30.9100	31.0600	30.5300	30.8100	-1.471%	26,622,620	-0.974%
2024-04-12	31.6500	31.7000	31.1500	31.2700	-1.728%	25,393,024	-2.430%
2024-04-11	32.0000	32.0200	31.7400	31.8200	-0.810%	19,988,269	-4.117%
2024-04-10	32.4000	32.5150	31.9300	32.0800	-2.758%	33,911,754	-4.894%
2024-04-09	32.8700	33.0000	32.6850	32.9900	+1.445%	30,364,579	-7.517%
2024-04-08	31.9200	32.6200	31.9200	32.5200	+2.232%	20,296,533	-6.181%
2024-04-05	31.9800	32.0250	31.6400	31.8100	-0.873%	23,229,361	-4.087%
2024-04-04	32.5000	32.9150	31.9900	32.0900	0.000%	42,563,803	-4.924%
2024-04-03	31.8000	32.2000	31.5000	32.0900	+0.250%	25,186,359	-4.924%
2024-04-02	31.8400	32.1300	31.7750	32.0100	+0.566%	20,687,206	-4.686%
2024-04-01	32.3500	32.3800	31.7200	31.8300	-1.820%	20,111,559	-4.147%
2024-03-28	32.2600	32.5800	32.2600	32.4200	-0.277%	18,375,389	-5.891%
2024-03-27	32.1200	32.5400	32.0200	32.5100	+0.775%	21,995,112	-6.152%
2024-03-26	32.2000	32.3260	32.1300	32.2600	+0.031%	16,233,519	-5.425%
2024-03-25	32.1700	32.3060	32.1500	32.2500	+0.373%	10,429,436	-5.395%