Dark

EZA
iShares MSCI South Africa ETF
stock NYSE ETF

At Close

Mar 25, 2026 3:59:30 PM EDT

66.17USD+3.715%(+2.37)108,838

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 23, 2026 9:16:30 AM EDT

63.92USD+0.188%(+0.12)0

After-hours

Mar 25, 2026 4:00:30 PM EDT

66.17USD0.000%(0.00)166

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-25	66.7300	66.7300	65.4900	66.1700	+3.715%	108,838	0.000%
2026-03-24	62.9000	64.0900	62.8000	63.8000	-0.747%	214,121	+3.715%
2026-03-23	63.0500	65.0600	63.0500	64.2800	+2.717%	523,142	+2.940%
2026-03-20	64.5000	64.9000	62.2000	62.5800	-3.619%	420,060	+5.737%
2026-03-19	62.7900	65.4000	62.6100	64.9300	-1.412%	937,147	+1.910%
2026-03-18	66.1500	67.0800	65.8200	65.8600	-4.799%	231,637	+0.471%
2026-03-17	69.7800	70.1169	68.9450	69.1800	+0.145%	242,180	-4.351%
2026-03-16	68.4300	69.4400	68.2300	69.0800	+3.724%	419,204	-4.213%
2026-03-13	68.6800	68.7900	66.3700	66.6000	-3.506%	350,260	-0.646%
2026-03-12	70.1000	70.1000	68.8750	69.0200	-2.857%	209,006	-4.129%
2026-03-11	70.5300	71.2800	69.8300	71.0500	-2.725%	165,764	-6.868%
2026-03-10	73.5200	74.2700	72.7450	73.0400	+1.444%	163,715	-9.406%
2026-03-09	69.6200	72.1300	68.9100	72.0000	+2.099%	522,005	-8.097%
2026-03-06	69.1600	71.0500	68.5600	70.5200	-1.260%	574,098	-6.168%
2026-03-05	71.7000	72.1800	70.2400	71.4200	-3.928%	743,743	-7.351%
2026-03-04	74.2500	74.6800	73.7100	74.3400	+1.060%	605,969	-10.990%
2026-03-03	72.8800	73.8800	70.7900	73.5600	-7.935%	509,220	-10.046%
2026-03-02	79.3300	80.4995	78.4900	79.9000	-2.083%	255,017	-17.184%
2026-02-27	80.9200	81.7550	80.6650	81.6000	+1.040%	333,327	-18.909%
2026-02-26	80.1500	80.8000	79.0000	80.7600	+0.610%	122,949	-18.066%
2026-02-25	80.3200	81.0499	79.9901	80.2700	+1.287%	163,899	-17.566%
2026-02-24	77.6400	79.5300	77.5000	79.2500	+1.746%	276,144	-16.505%
2026-02-23	77.8500	78.6599	77.2000	77.8900	+0.828%	245,527	-15.047%
2026-02-20	75.3600	77.4100	75.3600	77.2500	+2.986%	367,544	-14.343%
2026-02-19	74.0700	75.0300	73.5300	75.0100	-0.741%	501,790	-11.785%
2026-02-18	74.9800	76.1600	74.7900	75.5700	+1.151%	236,307	-12.439%
2026-02-17	73.8100	74.9400	73.2700	74.7100	-0.810%	1,011,323	-11.431%
2026-02-13	74.9500	75.6400	74.2700	75.3200	+1.578%	202,967	-12.148%
2026-02-12	77.0500	77.1600	74.0200	74.1500	-3.110%	361,480	-10.762%
2026-02-11	76.3800	76.6800	75.1900	76.5300	+1.485%	453,376	-13.537%
2026-02-10	75.6400	75.7900	75.0300	75.4100	-0.409%	259,659	-12.253%
2026-02-09	74.2400	75.9400	74.1100	75.7200	+1.271%	312,409	-12.612%
2026-02-06	73.6100	74.8000	73.5000	74.7700	+4.427%	685,520	-11.502%
2026-02-05	72.0000	72.9700	71.5700	71.6000	-3.217%	234,219	-7.584%
2026-02-04	75.4400	75.7800	72.7800	73.9800	-0.778%	1,188,198	-10.557%
2026-02-03	74.7300	75.1800	73.5800	74.5600	+1.788%	780,253	-11.253%
2026-02-02	72.8800	73.7850	72.3365	73.2500	+0.068%	208,368	-9.666%
2026-01-30	74.9800	75.8500	72.4800	73.2000	-8.017%	744,933	-9.604%
2026-01-29	81.1700	81.1900	77.8500	79.5800	-0.699%	1,427,458	-16.851%
2026-01-28	79.2500	80.2300	78.5400	80.1400	+1.417%	646,544	-17.432%
2026-01-27	77.8300	79.0300	77.3400	79.0200	+2.119%	319,642	-16.262%
2026-01-26	77.9800	78.9250	77.2800	77.3800	+1.362%	284,399	-14.487%
2026-01-23	75.5300	76.5700	75.3000	76.3400	+1.032%	393,173	-13.322%
2026-01-22	74.5400	75.8200	74.4500	75.5600	+2.775%	308,694	-12.427%
2026-01-21	74.5900	74.6893	73.2800	73.5200	+0.109%	339,183	-9.997%
2026-01-20	73.2200	73.7500	72.9300	73.4400	+0.907%	287,645	-9.899%
2026-01-16	72.6000	72.9600	72.0100	72.7800	-1.302%	385,929	-9.082%
2026-01-15	73.3800	74.2100	73.0000	73.7400	+0.477%	867,880	-10.266%
2026-01-14	73.6600	73.7100	72.7700	73.3900	+0.410%	160,561	-9.838%
2026-01-13	73.2400	73.3650	72.7300	73.0900	+0.426%	431,474	-9.468%
2026-01-12	72.4200	73.0600	72.2400	72.7800	+2.957%	113,315	-9.082%
2026-01-09	70.8700	70.8900	70.2750	70.6900	+0.498%	611,216	-6.394%
2026-01-08	70.0500	70.4500	69.9300	70.3400	-1.554%	150,484	-5.928%
2026-01-07	71.2500	71.5677	70.6620	71.4500	-1.773%	150,862	-7.390%
2026-01-06	71.9400	72.7599	71.9300	72.7400	+3.559%	354,203	-9.032%
2026-01-05	69.8300	70.6090	69.8300	70.2400	+1.210%	438,832	-5.794%
2026-01-02	69.3400	69.5200	68.7800	69.4000	+0.872%	235,761	-4.654%
2025-12-31	68.5400	69.0600	68.5400	68.8000	-0.621%	521,842	-3.823%
2025-12-30	69.5300	69.6400	69.0300	69.2300	+1.169%	125,781	-4.420%
2025-12-29	68.9100	68.9100	68.0701	68.4300	-2.674%	112,178	-3.303%
2025-12-26	70.4600	70.4600	69.8000	70.3100	+0.558%	93,872	-5.888%
2025-12-24	69.5400	69.9200	69.1900	69.9200	+0.546%	26,377	-5.363%
2025-12-23	69.2300	69.5400	69.0100	69.5400	+1.090%	122,006	-4.846%
2025-12-22	68.5000	68.9500	68.4500	68.7900	+1.760%	375,521	-3.809%
2025-12-19	67.5200	68.0500	67.5200	67.6000	+0.133%	123,950	-2.115%
2025-12-18	67.0600	68.0300	66.8100	67.5100	+1.306%	193,590	-1.985%
2025-12-17	67.3000	67.3900	66.3100	66.6400	+1.431%	254,713	-0.705%
2025-12-16	65.8700	66.7700	65.6800	65.7000	-5.617%	516,318	+0.715%
2025-12-15	69.8700	69.9200	69.3700	69.6100	+1.428%	226,567	-4.942%
2025-12-12	70.0000	70.1100	68.3700	68.6300	-1.252%	316,466	-3.584%
2025-12-11	68.2600	69.7500	68.2400	69.5000	+1.936%	379,738	-4.791%
2025-12-10	67.1400	68.5811	67.0200	68.1800	+1.898%	174,114	-2.948%
2025-12-09	66.5000	66.9900	66.1900	66.9100	+0.783%	257,941	-1.106%
2025-12-08	67.2800	67.3400	66.3900	66.3900	-2.195%	113,962	-0.331%
2025-12-05	68.1900	68.7000	67.7050	67.8800	+1.238%	151,239	-2.519%
2025-12-04	66.9500	67.1900	66.8500	67.0500	+0.194%	472,669	-1.312%
2025-12-03	66.9900	67.2950	66.8600	66.9200	+0.632%	363,966	-1.121%
2025-12-02	67.1400	67.1400	66.0650	66.5000	-1.408%	129,944	-0.496%
2025-12-01	67.3400	67.7550	67.1573	67.4500	+1.064%	133,168	-1.898%
2025-11-28	67.0000	67.0000	66.4500	66.7400	-1.607%	260,285	-0.854%
2025-11-26	66.9600	68.0000	66.9100	67.8300	+2.308%	447,501	-2.447%
2025-11-25	65.6900	66.4400	65.3100	66.3000	+0.622%	311,162	-0.196%
2025-11-24	64.6800	66.0100	64.6600	65.8900	+1.588%	215,522	+0.425%
2025-11-21	64.3100	65.1600	63.8301	64.8600	-0.108%	208,213	+2.020%
2025-11-20	66.7900	67.1700	64.8200	64.9300	-2.464%	568,520	+1.910%
2025-11-19	66.6800	67.2700	66.2000	66.5700	+0.620%	121,242	-0.601%
2025-11-18	65.8500	66.4100	65.3700	66.1600	+0.045%	315,726	+0.015%
2025-11-17	66.8100	67.3600	65.8300	66.1300	-1.284%	231,297	+0.060%
2025-11-14	66.2800	67.3600	66.2800	66.9900	-1.238%	141,745	-1.224%
2025-11-13	69.1500	69.3800	67.6800	67.8300	-0.367%	379,285	-2.447%
2025-11-12	67.2800	68.3600	67.2109	68.0800	+2.330%	562,934	-2.806%
2025-11-11	66.2100	66.6200	65.8950	66.5300	-0.135%	84,640	-0.541%
2025-11-10	65.8900	66.8150	65.7700	66.6200	+3.705%	370,445	-0.675%
2025-11-07	63.5100	64.2800	63.1700	64.2400	+0.848%	131,424	+3.004%
2025-11-06	64.1600	64.5100	63.5550	63.7000	+0.473%	97,020	+3.878%
2025-11-05	63.0200	63.5000	62.8800	63.4000	+3.190%	128,552	+4.369%
2025-11-04	61.9300	62.1700	61.3700	61.4400	-3.639%	388,018	+7.699%
2025-11-03	63.7800	64.0000	63.3600	63.7600	-0.016%	251,045	+3.780%
2025-10-31	64.2700	64.2700	63.5701	63.7700	-0.932%	241,508	+3.764%
2025-10-30	63.9500	64.5750	63.6200	64.3700	-0.587%	232,548	+2.796%
2025-10-29	66.3900	66.3900	64.5000	64.7500	-0.736%	453,892	+2.193%
2025-10-28	64.4300	65.3800	64.3100	65.2300	+1.604%	84,197	+1.441%
2025-10-27	64.4000	64.4900	63.5900	64.2000	-1.504%	371,813	+3.069%
2025-10-24	64.8400	65.4900	64.7100	65.1800	+0.385%	175,059	+1.519%
2025-10-23	65.0500	65.0800	64.6500	64.9300	+2.123%	214,377	+1.910%
2025-10-22	62.9400	63.8300	62.8350	63.5800	+0.490%	610,793	+4.074%
2025-10-21	63.7900	63.7900	63.1400	63.2700	-4.440%	386,257	+4.584%
2025-10-20	65.9500	66.3700	65.7700	66.2100	+1.223%	128,734	-0.060%
2025-10-17	65.6500	65.8400	64.8200	65.4100	-2.852%	276,338	+1.162%
2025-10-16	66.6200	67.7100	66.4700	67.3300	+1.969%	153,318	-1.723%
2025-10-15	65.6800	66.2700	65.3700	66.0300	+1.102%	224,711	+0.212%
2025-10-14	64.7200	65.9500	64.5100	65.3100	-1.060%	142,559	+1.317%
2025-10-13	65.6400	66.2000	65.3800	66.0100	+4.248%	197,326	+0.242%
2025-10-10	65.1000	65.2350	63.1600	63.3200	-2.674%	332,018	+4.501%
2025-10-09	66.7900	66.8000	64.6300	65.0600	-2.605%	343,521	+1.706%
2025-10-08	66.2100	66.8000	66.0750	66.8000	+3.102%	131,664	-0.943%
2025-10-07	65.3300	65.3900	64.6500	64.7900	-0.811%	103,560	+2.130%
2025-10-06	65.1400	65.5800	65.1100	65.3200	+0.400%	258,234	+1.301%
2025-10-03	64.8700	65.3400	64.6600	65.0600	+1.324%	371,274	+1.706%
2025-10-02	64.8800	64.8800	63.4000	64.2100	-0.834%	273,503	+3.052%
2025-10-01	64.6000	65.2500	64.4400	64.7500	+1.014%	255,158	+2.193%
2025-09-30	63.4600	64.1000	63.2201	64.1000	+1.072%	219,949	+3.229%
2025-09-29	63.7000	63.7100	63.3000	63.4200	+0.190%	149,423	+4.336%
2025-09-26	62.3200	63.3536	62.2850	63.3000	+2.643%	65,855	+4.534%
2025-09-25	61.8600	62.0100	61.4000	61.6700	-0.484%	143,921	+7.297%
2025-09-24	62.6900	62.7700	61.9500	61.9700	-1.432%	119,687	+6.777%
2025-09-23	62.9900	63.2100	62.7300	62.8700	+0.656%	247,396	+5.249%
2025-09-22	62.6100	62.6700	61.9700	62.4600	-0.128%	68,661	+5.940%
2025-09-19	61.3400	62.5400	61.0800	62.5400	+1.724%	254,296	+5.804%
2025-09-18	61.1000	61.5200	60.7800	61.4800	+1.019%	61,199	+7.628%
2025-09-17	60.8200	61.8250	60.5300	60.8600	-0.230%	80,710	+8.725%
2025-09-16	61.1900	61.2150	60.6600	61.0000	+0.115%	52,058	+8.475%
2025-09-15	60.6700	61.0000	60.6100	60.9300	+0.594%	28,712	+8.600%
2025-09-12	60.5500	60.8650	60.4150	60.5700	+0.017%	55,114	+9.246%
2025-09-11	59.9500	60.6300	59.8400	60.5600	+1.390%	153,407	+9.264%
2025-09-10	59.4500	59.8500	59.4000	59.7300	+1.186%	85,974	+10.782%
2025-09-09	59.1700	59.3600	58.8700	59.0300	-0.522%	108,144	+12.096%
2025-09-08	58.7800	59.4300	58.6600	59.3400	+2.452%	119,356	+11.510%
2025-09-05	58.2400	58.4500	57.6800	57.9200	+2.386%	128,321	+14.244%
2025-09-04	56.5200	56.8800	56.2800	56.5700	-1.958%	102,048	+16.970%
2025-09-03	57.6900	57.9400	57.4400	57.7000	+0.786%	148,345	+14.679%
2025-09-02	56.6800	57.3200	56.5500	57.2500	-0.728%	164,387	+15.581%
2025-08-29	56.9300	57.7000	56.9300	57.6700	+0.910%	105,613	+14.739%
2025-08-28	57.2500	57.3400	57.0200	57.1500	-0.401%	310,539	+15.783%
2025-08-27	56.9200	57.4700	56.8400	57.3800	-1.239%	53,635	+15.319%
2025-08-26	57.7100	58.1900	57.7100	58.1000	-0.428%	102,560	+13.890%
2025-08-25	58.3300	58.5800	58.1400	58.3500	-0.765%	138,746	+13.402%
2025-08-22	57.6700	58.8500	57.4300	58.8000	+3.321%	187,867	+12.534%
2025-08-21	56.9800	57.1600	56.8100	56.9100	-0.350%	74,109	+16.271%
2025-08-20	56.5200	57.1400	56.4700	57.1100	+0.776%	54,393	+15.864%
2025-08-19	57.0000	57.1700	56.5900	56.6700	-0.770%	114,995	+16.764%
2025-08-18	57.3300	57.3300	56.7600	57.1100	-0.885%	86,024	+15.864%
2025-08-15	57.7200	57.8600	57.5200	57.6200	-0.035%	41,621	+14.839%
2025-08-14	57.3000	57.7500	57.3000	57.6400	-1.234%	83,665	+14.799%
2025-08-13	58.0800	58.3900	58.0400	58.3600	+1.496%	186,319	+13.382%
2025-08-12	57.0300	57.5950	56.8500	57.5000	+2.023%	119,735	+15.078%
2025-08-11	56.0400	56.4800	55.9100	56.3600	-0.159%	74,384	+17.406%
2025-08-08	56.6700	56.7200	56.3400	56.4500	-0.371%	105,247	+17.219%
2025-08-07	56.8100	56.8100	56.3300	56.6600	+0.872%	177,398	+16.784%
2025-08-06	55.7400	56.1800	55.7100	56.1700	+1.390%	81,516	+17.803%
2025-08-05	54.8100	55.5400	54.6900	55.4000	+0.636%	134,551	+19.440%
2025-08-04	54.3500	55.0500	54.3000	55.0500	+3.032%	291,120	+20.200%
2025-08-01	53.4200	53.6400	53.0000	53.4300	+0.716%	813,389	+23.844%
2025-07-31	53.6000	53.6900	52.9600	53.0500	-1.741%	178,581	+24.731%
2025-07-30	54.2700	54.5160	53.7450	53.9900	-1.008%	135,665	+22.560%
2025-07-29	54.3500	54.5860	54.1400	54.5400	+0.590%	141,579	+21.324%
2025-07-28	54.3600	54.3687	53.9500	54.2200	-0.950%	116,215	+22.040%
2025-07-25	54.4300	54.7700	54.2800	54.7400	-1.263%	137,200	+20.881%
2025-07-24	55.4500	55.7500	55.1838	55.4400	-1.475%	288,808	+19.354%
2025-07-23	56.0100	56.2700	55.8800	56.2700	+0.951%	77,187	+17.594%
2025-07-22	55.6400	55.7750	55.4201	55.7400	+0.072%	129,124	+18.712%
2025-07-21	55.0800	55.7800	55.0722	55.7000	+1.624%	104,705	+18.797%
2025-07-18	54.8600	55.0000	54.6900	54.8100	+2.315%	270,549	+20.726%
2025-07-17	52.9900	53.5700	52.9700	53.5700	+0.262%	39,503	+23.521%
2025-07-16	53.0500	53.5500	52.7400	53.4300	+1.078%	158,817	+23.844%
2025-07-15	53.6700	53.6700	52.7400	52.8600	-0.245%	157,541	+25.180%
2025-07-14	52.8600	53.0950	52.8200	52.9900	+0.019%	100,060	+24.873%
2025-07-11	53.1100	53.1400	52.8200	52.9800	-1.798%	40,378	+24.896%
2025-07-10	54.0000	54.0450	53.7400	53.9500	-0.093%	60,079	+22.651%
2025-07-09	53.7100	54.0550	53.6800	54.0000	+0.353%	38,989	+22.537%
2025-07-08	54.1400	54.1700	53.4900	53.8100	-0.056%	199,763	+22.970%
2025-07-07	53.9400	54.1520	53.4600	53.8400	-1.734%	345,403	+22.901%
2025-07-03	54.4600	54.8200	54.4200	54.7900	+0.884%	87,529	+20.770%
2025-07-02	53.5500	54.3300	53.5200	54.3100	+0.184%	76,521	+21.838%
2025-07-01	54.1900	54.2800	54.0000	54.2100	+0.856%	44,663	+22.062%
2025-06-30	53.3200	53.7900	53.1300	53.7500	+2.109%	163,710	+23.107%
2025-06-27	52.5300	52.8100	52.4450	52.6400	-0.642%	73,176	+25.703%
2025-06-26	53.0500	53.3050	52.7250	52.9800	+0.170%	86,509	+24.896%
2025-06-25	52.4700	52.9839	52.4700	52.8900	-1.066%	156,539	+25.109%
2025-06-24	52.9800	53.5800	52.7700	53.4600	+2.120%	107,816	+23.775%
2025-06-23	51.3700	52.3900	51.2650	52.3500	+1.199%	75,591	+26.399%
2025-06-20	52.0900	52.2000	51.6900	51.7300	-0.135%	73,863	+27.914%
2025-06-18	51.5600	52.1600	51.4800	51.8000	+0.465%	111,896	+27.741%
2025-06-17	52.3400	52.3400	51.5000	51.5600	-2.790%	160,904	+28.336%
2025-06-16	53.1900	53.6162	52.9900	53.0400	-0.488%	219,781	+24.755%
2025-06-13	53.2900	53.5900	53.1300	53.3000	-2.684%	152,633	+24.146%
2025-06-12	54.3600	54.9400	54.3400	54.7700	+1.276%	80,739	+20.814%
2025-06-11	54.2500	54.3500	53.9800	54.0800	-1.061%	332,643	+22.356%
2025-06-10	54.8400	54.9400	54.4800	54.6600	+0.404%	95,291	+21.057%
2025-06-09	54.1800	54.5666	54.1710	54.4400	+0.927%	122,391	+21.547%
2025-06-06	54.1800	54.1800	53.7900	53.9400	-0.167%	212,451	+22.673%
2025-06-05	54.2900	54.4800	53.8579	54.0300	+1.066%	257,975	+22.469%
2025-06-04	53.4600	53.7600	53.3300	53.4600	+0.621%	150,122	+23.775%
2025-06-03	52.8000	53.2152	52.5900	53.1300	-0.263%	84,131	+24.544%
2025-06-02	52.6400	53.3400	52.6400	53.2700	+2.030%	105,751	+24.216%
2025-05-30	52.2000	52.3099	51.7500	52.2100	-1.583%	155,879	+26.738%
2025-05-29	53.3500	53.4375	52.8000	53.0500	+1.960%	96,846	+24.731%
2025-05-28	52.0000	52.2100	51.8600	52.0300	+0.231%	64,893	+27.177%
2025-05-27	51.9900	52.1400	51.7200	51.9100	-1.161%	144,396	+27.471%
2025-05-23	51.7100	52.5900	51.6600	52.5200	+2.119%	110,096	+25.990%
2025-05-22	51.2200	51.6500	51.0200	51.4300	-0.039%	84,161	+28.660%
2025-05-21	52.1200	52.2100	51.4100	51.4500	-0.310%	141,471	+28.610%
2025-05-20	50.9500	51.6400	50.9200	51.6100	+1.038%	97,963	+28.212%
2025-05-19	50.5900	51.1507	50.5429	51.0800	-0.312%	134,032	+29.542%
2025-05-16	50.5300	51.2500	50.3276	51.2400	+0.294%	66,925	+29.137%
2025-05-15	50.7400	51.2200	50.5748	51.0900	+1.732%	49,680	+29.517%
2025-05-14	50.0200	50.3100	50.0200	50.2200	-0.377%	99,567	+31.760%
2025-05-13	49.5100	50.5600	49.3500	50.4100	+0.438%	207,916	+31.264%
2025-05-12	50.3300	50.3300	49.7800	50.1900	-0.889%	141,679	+31.839%
2025-05-09	50.4400	50.8500	50.2900	50.6400	+1.585%	106,197	+30.667%
2025-05-08	50.2200	50.3200	49.7800	49.8500	-0.757%	74,356	+32.738%
2025-05-07	50.0500	50.3950	49.9000	50.2300	-0.947%	45,907	+31.734%
2025-05-06	50.4200	50.8700	50.2300	50.7100	+0.535%	214,954	+30.487%
2025-05-05	50.5000	50.5026	50.2553	50.4400	+0.498%	45,905	+31.186%
2025-05-02	50.2250	50.3700	49.8400	50.1900	+1.867%	175,303	+31.839%
2025-05-01	49.2500	49.4600	49.0300	49.2700	-0.505%	812,728	+34.301%
2025-04-30	49.1100	49.6500	48.9800	49.5200	+0.773%	89,491	+33.623%
2025-04-29	49.0900	49.3035	48.9174	49.1400	+0.102%	66,597	+34.656%
2025-04-28	48.7100	49.1300	48.5000	49.0900	+1.468%	136,478	+34.793%
2025-04-25	47.8400	48.4000	47.8200	48.3800	+0.876%	45,825	+36.771%
2025-04-24	48.1400	48.2550	47.7300	47.9600	+0.862%	58,257	+37.969%
2025-04-23	47.7700	48.0800	47.3800	47.5500	-1.267%	325,429	+39.159%
2025-04-22	48.4300	48.5000	48.0950	48.1600	+1.176%	66,226	+37.396%
2025-04-21	48.4100	48.4100	47.1100	47.6000	-0.626%	111,238	+39.013%
2025-04-17	48.0000	48.1400	47.7300	47.9000	+0.991%	100,960	+38.142%
2025-04-16	48.2200	48.3519	47.2200	47.4300	+0.701%	182,232	+39.511%
2025-04-15	47.8000	47.8000	46.9600	47.1000	-0.254%	127,107	+40.488%
2025-04-14	46.3000	47.3400	46.2100	47.2200	+3.507%	364,858	+40.131%
2025-04-11	44.8200	45.6950	44.6750	45.6200	+3.823%	169,103	+45.046%
2025-04-10	43.9000	44.3100	42.8000	43.9400	-0.745%	146,659	+50.592%
2025-04-09	41.4200	44.5600	40.9600	44.2700	+9.201%	340,640	+49.469%
2025-04-08	42.8600	42.8600	40.1600	40.5400	-0.564%	321,441	+63.222%
2025-04-07	39.7400	42.8700	39.7400	40.7700	-1.259%	354,834	+62.301%
2025-04-04	43.0300	43.1400	41.2800	41.2900	-7.999%	471,446	+60.257%
2025-04-03	44.3900	45.4000	44.2600	44.8800	-3.794%	260,038	+47.438%
2025-04-02	47.3100	47.3100	46.4500	46.6500	-3.015%	671,880	+41.844%
2025-04-01	48.2100	48.5592	48.0200	48.1000	-0.062%	287,690	+37.568%
2025-03-31	47.7000	48.2050	47.4000	48.1300	+1.113%	119,522	+37.482%
2025-03-28	48.7800	48.9300	47.5600	47.6000	-1.265%	111,102	+39.013%
2025-03-27	47.9100	48.3500	47.9000	48.2100	+0.104%	39,800	+37.254%
2025-03-26	48.4000	48.4000	47.9673	48.1600	+0.480%	35,010	+37.396%
2025-03-25	48.3200	48.4000	47.8100	47.9300	+0.461%	88,161	+38.055%
2025-03-24	47.9800	48.1150	47.5800	47.7100	+0.231%	121,780	+38.692%
2025-03-21	47.5000	47.6600	47.1800	47.6000	-0.895%	59,740	+39.013%
2025-03-20	47.9600	48.0900	47.8500	48.0300	-1.517%	127,839	+37.768%
2025-03-19	48.5100	48.9200	48.3000	48.7700	+2.265%	48,721	+35.678%
2025-03-18	48.1000	48.1000	47.6000	47.6900	-0.105%	31,691	+38.750%
2025-03-17	47.0100	47.8800	47.0100	47.7400	+1.574%	29,364	+38.605%
2025-03-14	46.8000	47.1300	46.7137	47.0000	+2.486%	113,851	+40.787%
2025-03-13	45.8831	46.0300	45.7800	45.8600	-0.239%	121,021	+44.287%
2025-03-12	45.8100	46.1700	45.6300	45.9700	-0.734%	85,850	+43.942%
2025-03-11	46.2500	46.5400	46.0600	46.3100	+1.180%	127,970	+42.885%
2025-03-10	46.5500	46.5500	45.5200	45.7700	-2.284%	69,847	+44.571%
2025-03-07	46.6500	46.9550	46.3000	46.8400	+0.580%	225,044	+41.268%
2025-03-06	46.5900	47.0200	46.5000	46.5700	+0.388%	82,336	+42.087%
2025-03-05	45.6300	46.4800	45.6300	46.3900	+2.929%	100,501	+42.638%
2025-03-04	44.8300	45.4800	44.4600	45.0700	+1.190%	78,555	+46.816%
2025-03-03	45.0800	45.2700	44.3310	44.5400	+0.315%	131,124	+48.563%
2025-02-28	44.6200	44.8000	43.8700	44.4000	-1.792%	413,939	+49.032%
2025-02-27	45.5400	45.7700	45.1600	45.2100	-1.931%	113,442	+46.361%
2025-02-26	45.9700	46.5600	45.9700	46.1000	-0.065%	87,969	+43.536%
2025-02-25	46.3800	46.5300	45.7800	46.1300	+0.152%	42,502	+43.442%
2025-02-24	46.2800	46.2800	45.8800	46.0600	-1.116%	66,728	+43.660%
2025-02-21	46.9000	47.0500	46.4800	46.5800	-0.534%	80,728	+42.057%
2025-02-20	46.4400	46.9100	46.4400	46.8300	+1.320%	83,144	+41.298%
2025-02-19	45.8400	46.2700	45.8400	46.2200	-1.091%	229,595	+43.163%
2025-02-18	46.6100	46.7800	46.4000	46.7300	+1.125%	101,143	+41.601%
2025-02-14	46.5700	46.7400	46.1500	46.2100	+0.282%	63,475	+43.194%
2025-02-13	45.5500	46.1150	45.3701	46.0800	+0.436%	161,483	+43.598%
2025-02-12	45.7200	46.0850	45.5700	45.8800	+0.482%	131,382	+44.224%
2025-02-11	45.8000	45.9500	45.6300	45.6600	-0.847%	160,485	+44.919%
2025-02-10	46.0200	46.1800	45.8926	46.0500	+1.365%	240,132	+43.692%
2025-02-07	45.6600	45.9100	45.3650	45.4300	-0.395%	3,178,897	+45.653%
2025-02-06	45.2000	45.6750	45.0600	45.6100	+1.717%	203,779	+45.078%
2025-02-05	44.5600	45.0000	44.5600	44.8400	+0.471%	220,796	+47.569%
2025-02-04	44.2400	44.7400	44.2400	44.6300	+1.988%	145,694	+48.263%
2025-02-03	43.5100	44.0600	43.3400	43.7600	+0.023%	775,389	+51.211%
2025-01-31	44.1000	44.3500	43.6400	43.7500	-1.928%	217,619	+51.246%
2025-01-30	44.2800	44.7400	44.2700	44.6100	+2.129%	150,055	+48.330%
2025-01-29	43.3400	43.8100	43.3400	43.6800	+1.205%	80,592	+51.488%
2025-01-28	43.0000	43.2000	42.7050	43.1600	+1.054%	176,081	+53.313%
2025-01-27	42.5400	42.7700	42.4900	42.7100	-1.544%	231,715	+54.929%
2025-01-24	43.5900	43.6800	43.3700	43.3800	+0.556%	156,360	+52.536%
2025-01-23	42.9600	43.1850	42.7700	43.1400	-0.530%	118,786	+53.384%
2025-01-22	43.6600	43.6600	43.3200	43.3700	-0.413%	50,757	+52.571%
2025-01-21	43.5100	43.6600	43.3900	43.5500	+2.062%	170,398	+51.940%
2025-01-17	42.5500	43.0000	42.5500	42.6700	+1.523%	153,532	+55.074%
2025-01-16	42.1300	42.3300	41.8900	42.0300	-0.919%	157,956	+57.435%
2025-01-15	42.3400	42.4700	42.1000	42.4200	+3.011%	217,329	+55.988%
2025-01-14	41.0800	41.3000	41.0100	41.1800	+0.857%	171,623	+60.685%
2025-01-13	40.4500	40.8400	40.3600	40.8300	-0.729%	205,470	+62.062%
2025-01-10	41.4200	41.4500	41.0500	41.1300	-1.367%	106,796	+60.880%
2025-01-08	41.7100	41.7450	41.4100	41.7000	-0.643%	130,633	+58.681%
2025-01-07	42.7800	42.8900	41.8500	41.9700	-1.084%	131,671	+57.660%
2025-01-06	43.1500	43.2700	42.3700	42.4300	-0.818%	238,164	+55.951%
2025-01-03	42.7900	42.8500	42.6250	42.7800	+1.063%	282,793	+54.675%
2025-01-02	42.4500	42.5700	42.1697	42.3300	+1.002%	140,160	+56.319%
2024-12-31	41.7400	42.1500	41.6800	41.9100	-0.569%	75,859	+57.886%
2024-12-30	42.2400	42.2600	41.9900	42.1500	-1.519%	66,922	+56.987%
2024-12-27	42.5500	42.8900	42.5350	42.8000	-0.117%	267,834	+54.603%
2024-12-26	42.8300	42.9850	42.6500	42.8500	-0.902%	101,081	+54.422%
2024-12-24	43.1800	43.2400	43.0300	43.2400	-0.300%	29,630	+53.030%
2024-12-23	43.1400	43.4700	42.9200	43.3700	-0.778%	74,058	+52.571%
2024-12-20	43.5400	44.1500	43.5100	43.7100	+0.668%	222,049	+51.384%
2024-12-19	43.8200	43.8750	43.3200	43.4200	+0.231%	316,290	+52.395%
2024-12-18	44.8300	45.0050	43.1100	43.3200	-4.329%	435,730	+52.747%
2024-12-17	45.1200	45.3000	44.7900	45.2800	-7.535%	308,981	+46.135%
2024-12-16	49.0600	49.2200	48.9200	48.9700	-0.102%	213,407	+35.124%
2024-12-13	49.1700	49.1700	48.8100	49.0200	+0.102%	198,815	+34.986%
2024-12-12	49.2700	49.4800	48.9444	48.9700	-1.190%	56,635	+35.124%
2024-12-11	49.3700	49.6900	49.3000	49.5600	+0.691%	68,668	+33.515%
2024-12-10	49.1100	49.2950	48.8850	49.2200	-0.020%	120,979	+34.437%
2024-12-09	49.4500	49.6800	49.1700	49.2300	+1.820%	139,289	+34.410%
2024-12-06	48.5300	48.7000	48.2999	48.3500	-0.268%	35,292	+36.856%
2024-12-05	48.2600	48.5300	48.2300	48.4800	+1.529%	191,917	+36.489%
2024-12-04	47.7500	47.8499	47.5518	47.7500	+0.611%	34,014	+38.576%
2024-12-03	47.3600	47.5500	47.1000	47.4600	0.000%	71,615	+39.423%
2024-12-02	47.3200	47.5384	46.9400	47.4600	+0.021%	408,825	+39.423%
2024-11-29	46.9800	47.4980	46.8300	47.4500	+1.302%	54,387	+39.452%
2024-11-27	47.2400	47.2500	46.7001	46.8400	-0.889%	101,676	+41.268%
2024-11-26	47.3700	47.3700	47.0709	47.2600	+0.042%	44,180	+40.013%
2024-11-25	47.7000	47.7000	46.9900	47.2400	-1.337%	111,027	+40.072%
2024-11-22	47.8100	47.9800	47.7300	47.8800	-0.437%	240,991	+38.200%
2024-11-21	48.1000	48.2800	47.7600	48.0900	+1.349%	219,708	+37.596%
2024-11-20	47.3800	47.4900	47.2200	47.4500	+0.042%	51,916	+39.452%
2024-11-19	47.2700	47.5201	47.1600	47.4300	-0.441%	49,441	+39.511%
2024-11-18	47.1800	47.7224	47.1192	47.6400	+2.672%	80,053	+38.896%
2024-11-15	46.5100	46.6700	46.2350	46.4000	+0.303%	129,983	+42.608%
2024-11-14	46.4800	46.6800	46.1600	46.2600	-0.151%	58,859	+43.039%
2024-11-13	47.2500	47.2500	46.2500	46.3300	-1.467%	279,328	+42.823%
2024-11-12	47.2000	47.2307	46.6900	47.0200	-1.384%	112,630	+40.727%
2024-11-11	48.1600	48.1800	47.3430	47.6800	-2.714%	130,999	+38.779%
2024-11-08	49.6900	49.9900	48.6700	49.0100	-3.085%	257,957	+35.013%
2024-11-07	50.3100	50.6950	50.2200	50.5700	+2.348%	94,660	+30.848%
2024-11-06	48.7400	49.5700	48.5400	49.4100	-2.506%	143,773	+33.920%
2024-11-05	50.4800	50.8569	50.3479	50.6800	+1.828%	80,370	+30.564%
2024-11-04	49.7900	50.0400	49.5300	49.7700	+0.647%	56,323	+32.952%
2024-11-01	49.7700	50.0300	49.4100	49.4500	+0.182%	749,034	+33.812%
2024-10-31	49.6400	49.6400	48.8200	49.3600	-0.644%	63,385	+34.056%
2024-10-30	49.6700	49.9862	49.5300	49.6800	-0.917%	182,108	+33.192%
2024-10-29	49.9000	50.2364	49.7850	50.1400	-0.199%	72,593	+31.970%
2024-10-28	50.0800	50.4000	49.9015	50.2400	+1.127%	42,460	+31.708%
2024-10-25	50.2200	50.3700	49.6400	49.6800	-0.957%	78,293	+33.192%
2024-10-24	50.1700	50.1899	49.8100	50.1600	+1.436%	110,835	+31.918%
2024-10-23	49.6700	49.9038	49.0400	49.4500	-2.234%	62,699	+33.812%
2024-10-22	50.0600	50.6100	49.9110	50.5800	+0.337%	37,431	+30.822%
2024-10-21	50.6300	50.7994	50.0900	50.4100	-0.257%	69,306	+31.264%
2024-10-18	50.3300	50.7200	50.3200	50.5400	+1.690%	91,753	+30.926%
2024-10-17	49.5100	49.8600	49.4722	49.7000	-0.040%	47,591	+33.139%
2024-10-16	49.6000	49.8000	49.4000	49.7200	+1.304%	81,360	+33.085%
2024-10-15	49.3200	49.3200	49.0100	49.0800	-0.989%	158,750	+34.821%
2024-10-14	49.3900	49.8500	49.1900	49.5700	-0.979%	52,432	+33.488%
2024-10-11	49.5500	50.0600	49.5450	50.0600	+1.562%	100,734	+32.181%
2024-10-10	49.0600	49.2950	48.7300	49.2900	+1.191%	132,368	+34.246%
2024-10-09	48.2400	48.8045	47.9669	48.7100	-0.592%	113,417	+35.845%
2024-10-08	48.9300	49.0500	48.5978	49.0000	-1.369%	204,780	+35.041%
2024-10-07	49.9900	50.0000	49.5701	49.6800	-0.241%	96,697	+33.192%
2024-10-04	49.5600	49.8826	49.4688	49.8000	+0.080%	103,363	+32.871%
2024-10-03	49.5500	49.8100	49.2400	49.7600	-1.250%	194,903	+32.978%
2024-10-02	50.5400	50.5829	50.1000	50.3900	+0.459%	130,520	+31.316%