Dark

EWZ
iShares MSCI Brazil ETF
stock NYSE ETF

At Close

Jul 1, 2025 3:59:55 PM EDT

28.79USD-0.208%(-0.06)18,308,062

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2025 8:58:30 AM EDT

28.88USD+0.313%(+0.09)11,515

After-hours

Jul 1, 2025 4:17:30 PM EDT

28.75USD-0.139%(-0.04)449,605

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	28.820	28.9200	28.6200	28.79	-0.208%	18,308,062	0.000%
2025-06-30	28.200	28.8800	28.1300	28.85	+2.523%	46,432,157	-0.208%
2025-06-27	28.050	28.2850	28.0000	28.14	+0.036%	18,680,658	+2.310%
2025-06-26	27.840	28.1600	27.7700	28.13	+2.031%	27,289,225	+2.346%
2025-06-25	27.710	27.8150	27.5000	27.57	-1.465%	25,971,650	+4.425%
2025-06-24	27.800	28.2200	27.8000	27.98	+1.157%	26,080,385	+2.895%
2025-06-23	27.640	27.7200	27.4500	27.66	-0.036%	20,151,713	+4.085%
2025-06-20	28.070	28.0800	27.6650	27.67	-1.460%	19,646,155	+4.048%
2025-06-18	28.185	28.2100	28.0150	28.08	-0.107%	14,355,662	+2.528%
2025-06-17	28.300	28.3950	27.9600	28.11	-0.706%	31,186,955	+2.419%
2025-06-16	27.900	28.3600	27.9000	28.31	+0.604%	27,862,103	+1.696%
2025-06-13	27.915	28.1800	27.8300	28.14	-0.036%	34,874,309	+2.310%
2025-06-12	28.060	28.2500	27.9650	28.15	-0.248%	21,141,164	+2.274%
2025-06-11	27.710	28.3000	27.6000	28.22	+1.804%	26,801,617	+2.020%
2025-06-10	27.800	28.0700	27.6450	27.72	+0.362%	20,745,139	+3.860%
2025-06-09	27.400	27.6950	27.2000	27.62	-0.361%	20,783,099	+4.236%
2025-06-06	27.680	27.7800	27.4500	27.72	+0.435%	19,984,173	+3.860%
2025-06-05	27.710	27.8400	27.5200	27.60	+0.583%	29,979,596	+4.312%
2025-06-04	27.740	27.9050	27.3900	27.44	-0.508%	21,661,867	+4.920%
2025-06-03	27.190	27.6450	27.0500	27.58	+1.137%	25,619,804	+4.387%
2025-06-02	27.480	27.5200	27.1050	27.27	+0.221%	20,035,549	+5.574%
2025-05-30	27.470	27.4700	27.0601	27.21	-1.769%	24,763,857	+5.807%
2025-05-29	27.760	27.8450	27.5800	27.70	+0.036%	20,187,532	+3.935%
2025-05-28	27.690	27.8300	27.5250	27.69	-1.072%	14,661,524	+3.973%
2025-05-27	27.920	28.1300	27.8200	27.99	+1.230%	19,071,633	+2.858%
2025-05-23	26.835	27.6500	26.7600	27.65	+0.472%	34,372,772	+4.123%
2025-05-22	27.630	28.1450	27.4701	27.52	-0.542%	40,228,482	+4.615%
2025-05-21	28.000	28.0450	27.5700	27.67	-1.740%	17,088,643	+4.048%
2025-05-20	28.120	28.1600	27.8900	28.16	-0.071%	18,484,775	+2.237%
2025-05-19	27.835	28.3500	27.8300	28.18	+0.643%	19,490,725	+2.165%
2025-05-16	27.650	28.1000	27.6200	28.00	-0.036%	21,741,313	+2.821%
2025-05-15	28.220	28.3000	27.8300	28.01	-0.674%	29,819,589	+2.785%
2025-05-14	28.250	28.4150	28.1100	28.20	-0.459%	33,201,122	+2.092%
2025-05-13	27.890	28.4500	27.8000	28.33	+3.056%	41,363,048	+1.624%
2025-05-12	27.685	27.7250	27.3500	27.49	-0.254%	24,174,150	+4.729%
2025-05-09	27.530	27.6800	27.4700	27.56	+0.291%	17,650,664	+4.463%
2025-05-08	27.140	27.6700	27.0950	27.48	+4.091%	36,672,179	+4.767%
2025-05-07	26.600	26.6000	26.2800	26.40	-0.789%	16,053,131	+9.053%
2025-05-06	26.620	26.7000	26.4900	26.61	-0.374%	11,184,974	+8.192%
2025-05-05	27.200	27.2000	26.7000	26.71	-1.512%	21,657,725	+7.787%
2025-05-02	27.200	27.2800	27.0200	27.12	+0.893%	13,493,859	+6.158%
2025-05-01	27.070	27.0750	26.7000	26.88	-0.592%	18,544,416	+7.106%
2025-04-30	26.970	27.1100	26.7945	27.04	-1.170%	29,937,336	+6.472%
2025-04-29	27.200	27.5200	27.1200	27.36	+0.551%	19,284,435	+5.227%
2025-04-28	27.010	27.2700	26.9400	27.21	+1.002%	25,976,949	+5.807%
2025-04-25	26.790	27.0100	26.7250	26.94	+0.748%	20,177,123	+6.867%
2025-04-24	26.580	26.8650	26.3600	26.74	+1.634%	20,679,058	+7.666%
2025-04-23	26.440	26.6200	26.2050	26.31	+1.740%	27,029,295	+9.426%
2025-04-22	25.315	25.9100	25.3000	25.86	+2.619%	23,603,000	+11.330%
2025-04-21	25.280	25.3900	24.9400	25.20	-0.079%	13,594,984	+14.246%
2025-04-17	24.800	25.4500	24.7700	25.22	+1.735%	26,992,499	+14.155%
2025-04-16	24.730	25.0500	24.6800	24.79	-0.282%	13,459,797	+16.136%
2025-04-15	24.990	25.1550	24.8200	24.86	-0.600%	18,272,884	+15.809%
2025-04-14	25.070	25.1400	24.7100	25.01	+1.296%	20,164,597	+15.114%
2025-04-11	24.170	24.8300	24.0800	24.69	+2.067%	25,823,524	+16.606%
2025-04-10	24.370	24.5750	23.6700	24.19	-2.104%	31,636,159	+19.016%
2025-04-09	23.110	25.0600	23.0500	24.71	+5.418%	52,158,323	+16.512%
2025-04-08	24.630	24.6450	23.2850	23.44	-2.129%	33,444,636	+22.824%
2025-04-07	23.810	24.9100	23.5850	23.95	-2.245%	47,094,186	+20.209%
2025-04-04	25.100	25.1700	24.3200	24.50	-6.950%	53,970,282	+17.510%
2025-04-03	26.330	26.6500	26.2700	26.33	+0.727%	39,374,913	+9.343%
2025-04-02	26.090	26.1550	25.8600	26.14	0.000%	10,079,231	+10.138%
2025-04-01	25.890	26.3300	25.8300	26.14	+1.122%	20,282,868	+10.138%
2025-03-31	25.740	26.0050	25.5600	25.85	-0.424%	15,634,370	+11.373%
2025-03-28	26.120	26.1900	25.7900	25.96	-1.405%	24,379,593	+10.901%
2025-03-27	26.240	26.5050	26.2200	26.33	+0.114%	16,269,558	+9.343%
2025-03-26	26.420	26.4800	26.1900	26.30	-0.454%	17,198,062	+9.468%
2025-03-25	26.350	26.8150	26.3450	26.42	+0.878%	27,756,116	+8.970%
2025-03-24	26.330	26.4950	26.1100	26.19	-1.430%	17,121,116	+9.927%
2025-03-21	26.350	26.5800	26.3100	26.57	-0.038%	19,562,667	+8.355%
2025-03-20	26.800	26.8000	26.5250	26.58	-1.336%	22,499,296	+8.315%
2025-03-19	26.690	27.1150	26.6100	26.94	+1.393%	26,026,165	+6.867%
2025-03-18	26.520	26.6800	26.3150	26.57	+0.454%	25,208,061	+8.355%
2025-03-17	25.950	26.6200	25.9500	26.45	+2.361%	26,498,615	+8.847%
2025-03-14	25.170	25.9250	25.1400	25.84	+4.194%	29,055,083	+11.416%
2025-03-13	24.360	24.8650	24.3500	24.80	+1.307%	16,180,274	+16.089%
2025-03-12	24.380	24.5550	24.2700	24.48	+0.410%	19,269,643	+17.606%
2025-03-11	24.330	24.4500	24.0600	24.38	+0.329%	18,909,681	+18.089%
2025-03-10	24.570	24.6750	24.1000	24.30	-2.095%	22,699,076	+18.477%
2025-03-07	24.610	24.9100	24.5300	24.82	+1.018%	22,997,086	+15.995%
2025-03-06	24.575	24.8200	24.4100	24.57	-0.041%	16,713,257	+17.175%
2025-03-05	24.070	24.6500	24.0000	24.58	+2.802%	31,827,376	+17.128%
2025-03-04	24.030	24.1900	23.5150	23.91	-0.953%	26,282,714	+20.410%
2025-03-03	24.420	24.7000	24.0000	24.14	+0.124%	27,473,305	+19.263%
2025-02-28	24.460	24.5250	23.9550	24.11	-2.428%	38,403,178	+19.411%
2025-02-27	24.810	24.9550	24.6614	24.71	-0.683%	24,438,378	+16.512%
2025-02-26	25.090	25.2100	24.8550	24.88	-1.582%	20,456,717	+15.715%
2025-02-25	25.310	25.4000	25.2000	25.28	+0.878%	22,073,591	+13.884%
2025-02-24	25.580	25.6700	25.0500	25.06	-1.610%	22,845,934	+14.884%
2025-02-21	25.840	25.8607	25.3850	25.47	-2.786%	36,113,790	+13.035%
2025-02-20	26.130	26.3293	26.1000	26.20	+0.422%	17,882,048	+9.885%
2025-02-19	26.220	26.3400	26.0100	26.09	-1.137%	18,045,666	+10.349%
2025-02-18	26.340	26.5800	26.3400	26.39	+0.076%	24,290,073	+9.094%
2025-02-14	25.960	26.4550	25.9250	26.37	+3.574%	33,922,205	+9.177%
2025-02-13	25.155	25.4850	25.1300	25.46	+0.474%	16,284,718	+13.079%
2025-02-12	25.500	25.5150	25.2750	25.34	-1.745%	30,403,689	+13.615%
2025-02-11	25.840	25.8700	25.6700	25.79	+0.821%	12,599,426	+11.632%
2025-02-10	25.500	25.6700	25.4000	25.58	+1.427%	17,358,673	+12.549%
2025-02-07	25.750	25.7500	25.1800	25.22	-2.134%	28,919,556	+14.155%
2025-02-06	25.570	25.7750	25.4900	25.77	+1.337%	18,213,374	+11.719%
2025-02-05	25.240	25.5250	25.1900	25.43	-0.079%	18,926,085	+13.213%
2025-02-04	25.200	25.6200	25.1900	25.45	+0.276%	22,298,047	+13.124%
2025-02-03	25.010	25.4800	24.9300	25.38	+0.197%	31,032,499	+13.436%
2025-01-31	25.595	25.7250	25.3225	25.33	-0.158%	34,024,565	+13.660%
2025-01-30	24.850	25.5500	24.7950	25.37	+2.837%	33,956,230	+13.480%
2025-01-29	24.670	24.6700	24.6700	24.67	-0.444%	7	+16.700%
2025-01-28	24.660	24.8050	24.6200	24.78	+0.568%	16,631,518	+16.182%
2025-01-27	24.380	24.6900	24.3150	24.64	+1.233%	20,529,883	+16.843%
2025-01-24	24.350	24.5150	24.2650	24.34	+0.537%	22,266,965	+18.283%
2025-01-23	24.320	24.4500	24.1000	24.21	+0.124%	26,604,769	+18.918%
2025-01-22	24.040	24.3650	24.0400	24.18	+1.426%	22,323,957	+19.065%
2025-01-21	23.705	23.9100	23.6200	23.84	+1.231%	18,038,626	+20.763%
2025-01-17	23.470	23.7887	23.4150	23.55	+0.770%	22,106,852	+22.251%
2025-01-16	23.580	23.6150	23.2100	23.37	-1.724%	24,411,004	+23.192%
2025-01-15	23.420	23.8100	23.2150	23.78	+3.526%	22,135,455	+21.068%
2025-01-14	22.860	23.0617	22.7921	22.97	+0.701%	12,945,949	+25.337%
2025-01-13	22.700	22.9000	22.6250	22.81	+0.529%	13,437,466	+26.217%
2025-01-10	22.800	22.8750	22.6100	22.69	-0.787%	14,690,557	+26.884%
2025-01-08	22.920	22.9200	22.7650	22.87	-1.337%	16,353,112	+25.885%
2025-01-07	23.230	23.4100	23.0800	23.18	+1.489%	28,367,970	+24.202%
2025-01-06	22.870	23.0800	22.7600	22.84	+1.737%	21,517,913	+26.051%
2025-01-03	22.680	22.7200	22.4101	22.45	-1.145%	14,679,481	+28.241%
2025-01-02	22.300	22.8400	22.2600	22.71	+0.888%	18,411,218	+26.772%
2024-12-31	22.600	22.6000	22.4500	22.51	-0.442%	10,575,106	+27.899%
2024-12-30	22.620	22.7250	22.4550	22.61	+0.222%	22,110,247	+27.333%
2024-12-27	22.560	22.7300	22.4900	22.56	-0.704%	19,233,951	+27.615%
2024-12-26	22.690	22.9200	22.6000	22.72	-0.176%	14,386,069	+26.717%
2024-12-24	22.750	22.8800	22.5600	22.76	+0.619%	4,711,979	+26.494%
2024-12-23	22.820	22.8583	22.6000	22.62	-2.036%	28,620,385	+27.277%
2024-12-20	23.000	23.3000	22.9400	23.09	+1.139%	45,909,501	+24.686%
2024-12-19	22.870	23.1000	22.7900	22.83	+1.920%	48,871,059	+26.106%
2024-12-18	23.550	23.6000	22.2600	22.40	-6.667%	61,977,860	+28.527%
2024-12-17	23.590	24.2000	23.3800	24.00	-2.834%	41,598,056	+19.958%
2024-12-16	25.140	25.2250	24.6940	24.70	-2.178%	31,536,328	+16.559%
2024-12-13	25.630	25.6550	25.2200	25.25	-1.866%	26,296,919	+14.020%
2024-12-12	26.170	26.2100	25.5100	25.73	-2.942%	41,358,206	+11.893%
2024-12-11	26.000	26.7500	25.6800	26.51	+2.712%	49,523,057	+8.601%
2024-12-10	25.870	25.9300	25.7100	25.81	+1.097%	17,497,548	+11.546%
2024-12-09	25.650	25.8600	25.5300	25.53	+1.029%	13,561,956	+12.769%
2024-12-06	25.770	25.7700	25.2550	25.27	-2.357%	22,435,280	+13.930%
2024-12-05	26.010	26.1900	25.8550	25.88	+1.690%	18,273,880	+11.244%
2024-12-04	25.470	25.6450	25.3550	25.45	+0.197%	16,073,273	+13.124%
2024-12-03	25.350	25.4700	25.1500	25.40	+0.634%	15,883,510	+13.346%
2024-12-02	25.220	25.4050	25.0750	25.24	-1.097%	26,893,217	+14.065%
2024-11-29	25.190	25.8100	25.0750	25.52	-3.553%	47,676,768	+12.813%
2024-11-27	27.430	27.4900	26.4500	26.46	-3.642%	39,844,653	+8.806%
2024-11-26	27.580	27.6900	27.3950	27.46	+0.146%	15,120,335	+4.843%
2024-11-25	27.540	27.5400	27.2850	27.42	-0.327%	14,039,020	+4.996%
2024-11-22	27.000	27.5100	26.9350	27.51	+2.192%	15,127,139	+4.653%
2024-11-21	26.860	27.0300	26.7400	26.92	-0.884%	20,151,828	+6.947%
2024-11-20	27.220	27.2500	27.0650	27.16	-0.440%	15,955,953	+6.001%
2024-11-19	27.280	27.4300	27.2150	27.28	-0.402%	10,393,893	+5.535%
2024-11-18	27.400	27.5900	27.2600	27.39	+0.330%	15,727,279	+5.111%
2024-11-15	27.520	27.6300	27.2500	27.30	-0.401%	15,709,878	+5.458%
2024-11-14	27.390	27.5350	27.2950	27.41	-0.436%	19,512,072	+5.035%
2024-11-13	27.650	27.6500	27.3100	27.53	-0.578%	17,499,584	+4.577%
2024-11-12	27.630	27.8200	27.5100	27.69	-0.072%	14,363,606	+3.973%
2024-11-11	27.490	27.8100	27.3901	27.71	0.000%	20,023,407	+3.898%
2024-11-08	27.780	27.7850	27.2300	27.71	-1.912%	39,619,796	+3.898%
2024-11-07	28.630	28.6300	28.0300	28.25	-0.282%	29,305,631	+1.912%
2024-11-06	27.760	28.4250	27.4550	28.33	+0.854%	30,507,798	+1.624%
2024-11-05	27.690	28.0900	27.5950	28.09	+1.043%	19,882,933	+2.492%
2024-11-04	27.670	27.9150	27.6200	27.80	+2.925%	22,052,174	+3.561%
2024-11-01	27.600	27.6286	26.9300	27.01	-2.772%	24,950,601	+6.590%
2024-10-31	27.900	28.0700	27.7301	27.78	-1.419%	14,957,391	+3.636%
2024-10-30	28.090	28.2150	27.9850	28.18	-0.106%	12,941,050	+2.165%
2024-10-29	28.520	28.6200	28.1800	28.21	-1.156%	11,084,574	+2.056%
2024-10-28	28.330	28.6400	28.3300	28.54	+1.458%	15,502,986	+0.876%
2024-10-25	28.210	28.3700	28.0600	28.13	-0.741%	14,484,330	+2.346%
2024-10-24	27.880	28.3700	27.8500	28.34	+1.178%	16,151,697	+1.588%
2024-10-23	27.930	28.0300	27.8150	28.01	-0.320%	14,287,588	+2.785%
2024-10-22	28.140	28.1950	27.8950	28.10	-0.248%	11,576,607	+2.456%
2024-10-21	28.140	28.2700	28.0400	28.17	-0.106%	9,542,823	+2.201%
2024-10-18	28.580	28.5800	28.1400	28.20	-0.669%	13,260,997	+2.092%
2024-10-17	28.150	28.4200	28.1000	28.39	-0.211%	11,321,770	+1.409%
2024-10-16	28.270	28.6450	28.2500	28.45	+0.176%	12,820,535	+1.195%
2024-10-15	28.560	28.5800	28.3000	28.40	-1.900%	14,745,166	+1.373%
2024-10-14	28.420	28.9700	28.3500	28.95	+2.225%	16,168,085	-0.553%
2024-10-11	28.140	28.3400	28.0200	28.32	-0.666%	14,452,128	+1.660%
2024-10-10	28.430	28.5300	28.3000	28.51	+0.529%	11,758,182	+0.982%
2024-10-09	28.520	28.5700	28.2750	28.36	-2.106%	23,689,144	+1.516%
2024-10-08	28.920	29.0750	28.8200	28.97	-0.856%	10,798,596	-0.621%
2024-10-07	29.310	29.5969	29.1300	29.22	-0.646%	11,213,728	-1.472%
2024-10-04	29.170	29.4300	29.1050	29.41	+0.650%	15,070,255	-2.108%
2024-10-03	29.210	29.3000	28.9100	29.22	-1.847%	18,951,560	-1.472%
2024-10-02	30.150	30.2100	29.7150	29.77	+0.881%	19,098,917	-3.292%
2024-10-01	29.610	29.7500	29.3300	29.51	+0.068%	19,082,248	-2.440%
2024-09-30	29.710	29.7600	29.3800	29.49	-0.807%	13,660,358	-2.374%
2024-09-27	29.720	29.9800	29.7100	29.73	+0.034%	12,866,112	-3.162%
2024-09-26	29.850	29.9800	29.5900	29.72	+0.746%	32,466,104	-3.129%
2024-09-25	29.630	29.8200	29.4250	29.50	-0.673%	26,097,069	-2.407%
2024-09-24	29.740	29.9500	29.5750	29.70	+2.449%	21,349,036	-3.064%
2024-09-23	28.900	29.0900	28.8600	28.99	-0.685%	24,197,496	-0.690%
2024-09-20	29.810	29.8900	29.1150	29.19	-3.055%	30,068,449	-1.370%
2024-09-19	30.410	30.4100	30.0400	30.11	+0.266%	16,123,788	-4.384%
2024-09-18	30.120	30.5250	29.8700	30.03	-0.497%	17,064,071	-4.129%
2024-09-17	29.960	30.1800	29.8450	30.18	+0.600%	14,429,930	-4.606%
2024-09-16	30.000	30.2000	29.9200	30.00	+1.180%	10,407,449	-4.033%
2024-09-13	29.590	29.9500	29.5900	29.65	+1.264%	17,896,742	-2.901%
2024-09-12	29.080	29.3000	28.8500	29.28	+0.274%	13,490,677	-1.673%
2024-09-11	29.170	29.2950	28.8550	29.20	+0.655%	12,523,830	-1.404%
2024-09-10	29.300	29.3450	28.8900	29.01	-1.561%	13,290,880	-0.758%
2024-09-09	29.310	29.5850	29.2600	29.47	+0.375%	11,956,894	-2.307%
2024-09-06	30.000	30.0900	29.2300	29.36	-1.970%	23,536,122	-1.941%
2024-09-05	29.710	29.9500	29.6200	29.95	+1.251%	14,477,443	-3.873%
2024-09-04	29.530	29.8250	29.5300	29.58	+0.681%	17,617,421	-2.671%
2024-09-03	29.680	29.6850	29.3300	29.38	-1.640%	23,563,184	-2.008%
2024-08-30	29.260	29.8950	29.2600	29.87	+0.033%	47,062,100	-3.616%
2024-08-29	29.930	29.9700	29.6750	29.86	-2.227%	25,861,706	-3.583%
2024-08-28	30.250	30.5600	30.1900	30.54	-0.359%	12,901,568	-5.730%
2024-08-27	30.620	30.7900	30.5500	30.65	-0.163%	8,423,634	-6.069%
2024-08-26	30.360	30.8300	30.3600	30.70	+0.854%	16,240,092	-6.221%
2024-08-23	30.060	30.5450	29.9150	30.44	+2.285%	20,772,219	-5.420%
2024-08-22	30.090	30.2000	29.6650	29.76	-2.713%	29,916,096	-3.259%
2024-08-21	30.780	30.8350	30.4350	30.59	+0.131%	11,187,379	-5.884%
2024-08-20	30.650	30.6950	30.4400	30.55	-1.229%	15,698,065	-5.761%
2024-08-19	30.500	31.1400	30.4800	30.93	+2.282%	19,868,050	-6.919%
2024-08-16	30.440	30.5000	30.1300	30.24	+0.432%	21,222,298	-4.795%
2024-08-15	30.030	30.4000	30.0300	30.11	+0.367%	21,670,433	-4.384%
2024-08-14	29.980	30.1600	29.9150	30.00	+0.134%	16,947,868	-4.033%
2024-08-13	29.630	29.9800	29.5600	29.96	+1.801%	24,877,180	-3.905%
2024-08-12	29.470	29.5800	29.3100	29.43	+0.857%	19,137,840	-2.175%
2024-08-09	28.930	29.3050	28.6900	29.18	+2.710%	20,749,365	-1.337%
2024-08-08	28.030	28.5200	27.9300	28.41	+1.901%	22,145,421	+1.338%
2024-08-07	27.970	28.0800	27.7450	27.88	+1.493%	16,103,117	+3.264%
2024-08-06	27.260	27.7600	27.1817	27.47	+2.233%	25,469,636	+4.805%
2024-08-05	26.260	27.0050	26.2300	26.87	-1.141%	27,786,881	+7.146%
2024-08-02	27.360	27.4100	27.0000	27.18	-0.694%	23,547,115	+5.923%
2024-08-01	27.970	28.1500	27.2900	27.37	-1.440%	20,173,029	+5.188%
2024-07-31	27.610	27.9450	27.6100	27.77	+0.580%	20,661,001	+3.673%
2024-07-30	27.500	27.6300	27.4000	27.61	-0.540%	15,466,827	+4.274%
2024-07-29	27.790	27.8350	27.4450	27.76	+0.072%	11,098,067	+3.710%
2024-07-26	27.490	27.7700	27.4750	27.74	+1.020%	12,096,383	+3.785%
2024-07-25	27.510	27.6600	27.3550	27.46	-0.290%	13,093,891	+4.843%
2024-07-24	27.560	27.8750	27.4800	27.54	-1.078%	17,405,369	+4.539%
2024-07-23	28.010	28.1600	27.8250	27.84	-1.451%	15,275,457	+3.412%
2024-07-22	28.250	28.4800	28.1650	28.25	+0.893%	19,475,414	+1.912%
2024-07-19	28.520	28.5400	27.9900	28.00	-0.285%	22,817,603	+2.821%
2024-07-18	28.520	28.6450	28.0600	28.08	-3.172%	26,619,486	+2.528%
2024-07-17	28.930	29.1400	28.8950	29.00	-0.651%	16,586,829	-0.724%
2024-07-16	29.310	29.4100	28.9300	29.19	+0.206%	22,314,946	-1.370%
2024-07-15	29.050	29.2700	28.8850	29.13	-0.069%	17,119,506	-1.167%
2024-07-12	28.900	29.2200	28.8150	29.15	+0.691%	15,757,153	-1.235%
2024-07-11	29.030	29.1350	28.8300	28.95	+0.451%	19,390,390	-0.553%
2024-07-10	29.050	29.0700	28.6900	28.82	+0.104%	16,047,555	-0.104%
2024-07-09	28.500	28.8700	28.3750	28.79	+1.409%	18,693,855	0.000%
2024-07-08	28.090	28.4550	28.0700	28.39	0.000%	17,262,709	+1.409%
2024-07-05	28.190	28.4000	27.8700	28.39	+1.212%	35,202,926	+1.409%
2024-07-03	27.680	28.1000	27.6500	28.05	+3.277%	32,797,361	+2.638%
2024-07-02	27.090	27.3650	26.8600	27.16	+0.074%	32,181,633	+6.001%
2024-07-01	27.510	27.6950	27.1400	27.14	-0.695%	20,350,496	+6.080%
2024-06-28	27.470	27.5764	27.1400	27.33	-1.478%	28,115,702	+5.342%
2024-06-27	27.630	27.8150	27.3500	27.74	+1.389%	29,955,230	+3.785%
2024-06-26	27.150	27.3700	27.0500	27.36	-0.870%	21,683,914	+5.227%
2024-06-25	27.800	27.8900	27.5600	27.60	-1.393%	16,373,934	+4.312%
2024-06-24	27.860	28.0900	27.8150	27.99	+1.930%	23,527,445	+2.858%
2024-06-21	27.250	27.5400	27.2400	27.46	+1.179%	22,224,657	+4.843%
2024-06-20	27.410	27.6779	27.0450	27.14	+0.296%	28,742,798	+6.080%
2024-06-18	26.990	27.3500	26.9700	27.06	+0.297%	27,028,025	+6.393%
2024-06-17	26.940	27.1400	26.8350	26.98	-1.063%	18,919,512	+6.709%
2024-06-14	27.080	27.5250	27.0500	27.27	-0.073%	22,496,142	+5.574%
2024-06-13	27.210	27.4250	26.9701	27.29	+0.184%	28,989,506	+5.497%
2024-06-12	27.720	27.7800	27.0750	27.24	-2.190%	43,622,876	+5.690%
2024-06-11	27.840	27.9900	27.6600	27.85	-2.656%	25,872,551	+3.375%
2024-06-10	28.450	28.7100	28.4000	28.61	-0.522%	27,244,714	+0.629%
2024-06-07	29.370	29.4550	28.7200	28.76	-3.393%	36,778,191	+0.104%
2024-06-06	29.460	29.8200	29.4350	29.77	+2.127%	30,852,719	-3.292%
2024-06-05	29.300	29.3900	29.0350	29.15	-0.342%	21,102,197	-1.235%
2024-06-04	29.125	29.2900	29.0450	29.25	-1.116%	32,413,064	-1.573%
2024-06-03	29.440	29.7800	29.2700	29.58	-0.068%	19,151,057	-2.671%
2024-05-31	29.750	29.8000	29.4300	29.60	-1.432%	19,603,756	-2.736%
2024-05-30	29.850	30.1650	29.7400	30.03	+0.502%	14,659,368	-4.129%
2024-05-29	29.890	30.0150	29.7900	29.88	-1.711%	19,349,716	-3.648%
2024-05-28	30.760	30.8050	30.2850	30.40	-0.099%	18,509,079	-5.296%
2024-05-24	30.730	30.7900	30.3500	30.43	-0.685%	19,928,999	-5.389%
2024-05-23	30.920	30.9950	30.5150	30.64	-0.745%	14,749,473	-6.038%
2024-05-22	31.050	31.1000	30.7850	30.87	-1.813%	23,351,793	-6.738%
2024-05-21	31.670	31.7450	31.3200	31.44	-0.695%	16,684,529	-8.429%
2024-05-20	31.540	31.9300	31.4450	31.66	-0.283%	15,017,611	-9.065%
2024-05-17	31.660	31.7950	31.5100	31.75	+0.158%	13,366,453	-9.323%
2024-05-16	31.820	31.8600	31.5550	31.70	+0.221%	15,036,756	-9.180%
2024-05-15	31.480	31.7350	31.2000	31.63	-1.063%	32,140,638	-8.979%
2024-05-14	31.780	32.0400	31.7250	31.97	+0.598%	14,488,186	-9.947%
2024-05-13	31.870	32.0750	31.6200	31.78	+0.538%	13,560,158	-9.408%
2024-05-10	32.010	32.0500	31.5800	31.61	-0.754%	10,472,692	-8.921%
2024-05-09	31.560	31.9100	31.4200	31.85	-1.698%	33,733,531	-9.608%
2024-05-08	32.030	32.4900	32.0300	32.40	-0.369%	9,814,628	-11.142%
2024-05-07	32.580	32.7500	32.4250	32.52	+0.588%	14,964,790	-11.470%
2024-05-06	32.250	32.5300	32.2250	32.33	+0.062%	13,076,141	-10.950%
2024-05-03	32.450	32.5400	32.1700	32.31	+1.668%	19,646,303	-10.894%
2024-05-02	31.700	31.9270	31.5950	31.78	+2.022%	18,400,144	-9.408%
2024-05-01	31.100	31.5400	30.9001	31.15	+0.387%	23,505,692	-7.576%
2024-04-30	31.400	31.4900	30.9900	31.03	-2.268%	20,847,446	-7.219%
2024-04-29	31.650	31.8350	31.5900	31.75	+0.666%	12,524,734	-9.323%
2024-04-26	31.300	31.6650	31.2728	31.54	+2.369%	16,938,770	-8.719%
2024-04-25	30.580	30.8750	30.5000	30.81	-0.581%	11,176,198	-6.556%
2024-04-24	31.000	31.0400	30.8142	30.99	-0.546%	13,332,076	-7.099%
2024-04-23	30.720	31.3400	30.6050	31.16	+0.484%	20,019,080	-7.606%
2024-04-22	30.590	31.0650	30.4700	31.01	+0.878%	18,459,463	-7.159%
2024-04-19	30.240	30.8050	30.2350	30.74	+2.092%	28,418,033	-6.344%
2024-04-18	30.340	30.5000	29.8100	30.11	-0.199%	24,123,497	-4.384%
2024-04-17	30.340	30.4300	29.8600	30.17	+0.299%	25,119,353	-4.574%
2024-04-16	30.160	30.3950	29.9000	30.08	-2.369%	34,310,441	-4.289%
2024-04-15	30.910	31.0600	30.5300	30.81	-1.471%	26,622,620	-6.556%
2024-04-12	31.650	31.7000	31.1500	31.27	-1.728%	25,393,024	-7.931%
2024-04-11	32.000	32.0200	31.7400	31.82	-0.810%	19,988,269	-9.522%
2024-04-10	32.400	32.5150	31.9300	32.08	-2.758%	33,911,754	-10.256%
2024-04-09	32.870	33.0000	32.6850	32.99	+1.445%	30,364,579	-12.731%
2024-04-08	31.920	32.6200	31.9200	32.52	+2.232%	20,296,533	-11.470%
2024-04-05	31.980	32.0250	31.6400	31.81	-0.873%	23,229,361	-9.494%
2024-04-04	32.500	32.9150	31.9900	32.09	0.000%	42,563,803	-10.284%
2024-04-03	31.800	32.2000	31.5000	32.09	+0.250%	25,186,359	-10.284%
2024-04-02	31.840	32.1300	31.7750	32.01	+0.566%	20,687,206	-10.059%
2024-04-01	32.350	32.3800	31.7200	31.83	-1.820%	20,111,559	-9.551%
2024-03-28	32.260	32.5800	32.2600	32.42	-0.277%	18,375,389	-11.197%
2024-03-27	32.120	32.5400	32.0200	32.51	+0.775%	21,995,112	-11.443%
2024-03-26	32.200	32.3260	32.1300	32.26	+0.031%	16,233,519	-10.756%
2024-03-25	32.170	32.3060	32.1500	32.25	+0.373%	10,429,436	-10.729%
2024-03-22	32.250	32.3700	32.0600	32.13	-1.290%	16,255,994	-10.395%
2024-03-21	32.830	32.8300	32.5200	32.55	-0.823%	15,538,831	-11.551%
2024-03-20	32.180	32.8650	32.0850	32.82	+2.307%	23,414,853	-12.279%
2024-03-19	31.990	32.3400	31.9100	32.08	+0.281%	21,085,285	-10.256%
2024-03-18	32.370	32.3700	31.7600	31.99	-0.312%	30,477,337	-10.003%
2024-03-15	32.250	32.3350	32.0325	32.09	-0.957%	18,366,416	-10.284%
2024-03-14	32.650	32.6600	32.2300	32.40	-0.857%	18,281,672	-11.142%
2024-03-13	32.490	32.7700	32.4600	32.68	+0.399%	20,240,973	-11.903%
2024-03-12	32.340	32.6800	32.1700	32.55	+1.339%	21,034,878	-11.551%
2024-03-11	32.000	32.4150	32.0000	32.12	-0.650%	21,263,816	-10.367%
2024-03-08	32.150	32.4600	32.0600	32.33	-2.326%	32,149,995	-10.950%
2024-03-07	33.140	33.1600	32.9550	33.10	-0.151%	10,832,104	-13.021%
2024-03-06	33.220	33.3100	33.0386	33.15	+0.913%	13,996,950	-13.152%
2024-03-05	32.940	33.1300	32.7700	32.85	-0.424%	17,522,432	-12.359%
2024-03-04	33.070	33.1600	32.9400	32.99	-0.633%	12,340,467	-12.731%
2024-03-01	33.210	33.3550	32.9300	33.20	+0.576%	17,017,954	-13.283%
2024-02-29	33.090	33.1439	32.8800	33.01	-1.019%	26,318,788	-12.784%
2024-02-28	33.760	33.7900	33.2340	33.35	-2.142%	26,271,397	-13.673%
2024-02-27	33.730	34.1300	33.7100	34.08	+2.373%	26,621,043	-15.522%
2024-02-26	33.330	33.4100	33.1300	33.29	+0.513%	16,878,431	-13.518%
2024-02-23	33.310	33.3450	33.0601	33.12	-1.105%	13,705,252	-13.074%
2024-02-22	33.710	33.7400	33.4600	33.49	-0.594%	20,649,542	-14.034%
2024-02-21	33.660	33.7600	33.4700	33.69	0.000%	12,357,019	-14.544%
2024-02-20	33.545	33.6975	33.5050	33.69	+1.752%	24,246,593	-14.544%
2024-02-16	32.860	33.2100	32.8300	33.11	+0.945%	23,824,609	-13.047%
2024-02-15	32.620	32.8867	32.5803	32.80	+0.768%	20,771,189	-12.226%
2024-02-14	32.510	32.8150	32.5000	32.55	+0.868%	26,961,350	-11.551%
2024-02-13	32.780	32.8200	31.9900	32.27	-2.860%	33,561,827	-10.784%
2024-02-12	32.840	33.4400	32.8400	33.22	+0.881%	14,479,476	-13.335%
2024-02-09	32.770	33.0500	32.7250	32.93	+0.673%	19,336,156	-12.572%
2024-02-08	33.150	33.1650	32.6500	32.71	-2.037%	25,990,532	-11.984%
2024-02-07	33.300	33.4800	33.2000	33.39	-0.507%	14,809,653	-13.777%
2024-02-06	33.080	33.5700	33.0800	33.56	+2.693%	19,310,601	-14.213%
2024-02-05	32.580	32.7600	32.1600	32.68	+0.031%	24,221,075	-11.903%
2024-02-02	32.760	32.8350	32.4700	32.67	-1.862%	27,615,907	-11.876%
2024-02-01	33.030	33.3200	32.9750	33.29	+1.124%	21,427,310	-13.518%
2024-01-31	33.180	33.5200	32.8400	32.92	+0.183%	28,536,975	-12.546%
2024-01-30	32.820	32.9700	32.5400	32.86	-0.815%	25,714,894	-12.386%
2024-01-29	33.230	33.2450	32.8400	33.13	-0.719%	23,422,267	-13.100%
2024-01-26	33.290	33.5050	33.1600	33.37	+0.542%	21,603,636	-13.725%
2024-01-25	33.090	33.2700	33.0000	33.19	+0.790%	21,268,676	-13.257%
2024-01-24	33.390	33.4187	32.8550	32.93	-0.030%	20,003,792	-12.572%
2024-01-23	32.690	32.9400	32.3400	32.94	+1.855%	19,965,930	-12.599%
2024-01-22	32.630	32.8700	32.1100	32.34	-1.881%	28,227,392	-10.977%
2024-01-19	32.830	33.0200	32.6600	32.96	+0.152%	22,034,535	-12.652%
2024-01-18	32.990	33.0700	32.7400	32.91	-0.993%	20,875,090	-12.519%
2024-01-17	33.180	33.3500	33.1201	33.24	-0.598%	22,320,526	-13.387%
2024-01-16	33.950	33.9500	33.3500	33.44	-2.621%	26,929,528	-13.906%
2024-01-12	34.590	34.7500	34.2726	34.34	+0.527%	16,998,801	-16.162%
2024-01-11	34.190	34.3000	33.7918	34.16	+0.500%	24,130,865	-15.720%
2024-01-10	34.060	34.0700	33.8118	33.99	-0.147%	14,039,478	-15.299%
2024-01-09	34.250	34.2779	34.0100	34.04	-1.419%	16,263,473	-15.423%