Dark

FILL
iShares MSCI Global Energy Producers ETF
stock NYSE

Inactive

Oct 28, 2025

25.35USD-0.844%(-0.22)31,407

Pre-market

0.00USD-100.000%(-25.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	25.4700	25.555000	25.340000	25.3541	-0.844%	31,407	0.000%
2025-10-27	25.5100	25.585000	25.450000	25.5700	+0.472%	45,191	-0.844%
2025-10-24	25.5501	25.595000	25.450000	25.4500	-0.430%	13,737	-0.377%
2025-10-23	25.4900	25.700000	25.488000	25.5600	+1.590%	14,303	-0.806%
2025-10-22	25.0000	25.160000	24.840000	25.1600	+1.719%	13,584	+0.771%
2025-10-21	24.8400	24.890000	24.690000	24.7349	-0.743%	16,023	+2.503%
2025-10-20	24.7500	24.930000	24.750000	24.9200	+1.013%	8,448	+1.742%
2025-10-17	24.5900	24.700000	24.575000	24.6700	+0.489%	13,549	+2.773%
2025-10-16	24.8700	24.870000	24.410100	24.5500	-0.815%	19,679	+3.275%
2025-10-15	24.7900	24.950000	24.630000	24.7518	+0.129%	19,119	+2.433%
2025-10-14	24.3900	24.760000	24.390000	24.7200	-0.282%	5,058	+2.565%
2025-10-13	24.6100	24.790000	24.580000	24.7900	+1.598%	34,624	+2.276%
2025-10-10	24.7900	24.880000	24.400200	24.4002	-2.472%	10,821	+3.909%
2025-10-09	25.4700	25.470000	24.980000	25.0187	-1.034%	16,414	+1.341%
2025-10-08	25.2800	25.320000	25.150000	25.2800	-0.350%	24,550	+0.293%
2025-10-07	25.3300	25.390000	25.192000	25.3687	-0.060%	11,585	-0.058%
2025-10-06	25.1900	25.500000	25.190000	25.3840	+1.071%	47,991	-0.118%
2025-10-03	24.9800	25.220000	24.980000	25.1150	+0.621%	9,472	+0.952%
2025-10-02	25.0400	25.149400	24.940100	24.9600	-0.755%	5,186	+1.579%
2025-10-01	25.0400	25.150100	25.040000	25.1500	+0.260%	2,661	+0.812%
2025-09-30	25.0000	25.100000	24.947500	25.0849	-0.929%	13,557	+1.073%
2025-09-29	25.4285	25.470000	25.290000	25.3200	-1.936%	7,709	+0.135%
2025-09-26	25.6900	25.999100	25.690000	25.8200	+0.783%	4,285	-1.804%
2025-09-25	25.4100	25.635000	25.410000	25.6195	+0.464%	6,545	-1.036%
2025-09-24	25.5000	25.635000	25.500000	25.5012	+0.863%	5,187	-0.577%
2025-09-23	25.3318	25.490000	25.283000	25.2830	+1.121%	5,039	+0.281%
2025-09-22	24.8400	25.070000	24.835000	25.0028	+0.263%	7,136	+1.405%
2025-09-19	25.1200	25.120000	24.890000	24.9371	-1.108%	2,478	+1.672%
2025-09-18	25.2000	25.230000	25.119400	25.2164	-0.488%	11,308	+0.546%
2025-09-17	25.2900	25.350000	25.290000	25.3400	-0.017%	1,589	+0.056%
2025-09-16	25.0300	25.390000	25.000000	25.3442	+1.580%	11,305	+0.039%
2025-09-15	24.8000	24.970000	24.770000	24.9500	+0.322%	10,133	+1.620%
2025-09-12	24.9800	24.990000	24.810000	24.8699	-0.428%	18,328	+1.947%
2025-09-11	25.0700	25.070000	24.954100	24.9767	-0.166%	9,305	+1.511%
2025-09-10	24.7400	25.018300	24.740000	25.0183	+1.176%	6,227	+1.342%
2025-09-09	24.6700	24.900800	24.670000	24.7274	+0.538%	4,292	+2.534%
2025-09-08	24.7000	24.700000	24.450000	24.5951	+0.164%	3,007	+3.086%
2025-09-05	24.8060	24.848800	24.483200	24.5549	-1.603%	4,778	+3.255%
2025-09-04	24.8900	24.995500	24.890000	24.9550	+0.382%	2,986	+1.599%
2025-09-03	25.1900	25.325000	24.800100	24.8600	-1.894%	10,252	+1.988%
2025-09-02	25.1500	25.340000	25.150000	25.3400	+0.262%	11,087	+0.056%
2025-08-29	25.2100	25.320000	25.182000	25.2738	+0.201%	4,574	+0.318%
2025-08-28	25.0000	25.223000	25.000000	25.2230	+0.771%	3,394	+0.520%
2025-08-27	24.8700	25.105500	24.870000	25.0300	+0.662%	27,488	+1.295%
2025-08-26	24.7500	24.865300	24.693100	24.8653	-0.139%	10,461	+1.966%
2025-08-25	24.7900	24.920000	24.790000	24.9000	+0.124%	6,776	+1.824%
2025-08-22	24.4100	24.870000	24.410000	24.8692	+2.089%	4,492	+1.950%
2025-08-21	24.2510	24.370000	24.251000	24.3603	+0.413%	2,728	+4.080%
2025-08-20	24.1600	24.260000	24.110000	24.2600	+0.622%	3,702	+4.510%
2025-08-19	24.0500	24.160000	24.020000	24.1100	+0.041%	9,554	+5.160%
2025-08-18	24.0500	24.160000	24.050000	24.1000	-0.660%	4,967	+5.204%
2025-08-15	24.1800	24.370000	24.060000	24.2600	+0.293%	55,474	+4.510%
2025-08-14	24.1300	24.189100	23.941000	24.1891	-0.045%	77,629	+4.816%
2025-08-13	24.1799	24.200000	24.021000	24.2000	+0.540%	4,547	+4.769%
2025-08-12	23.9200	24.190000	23.920000	24.0700	+0.825%	9,676	+5.335%
2025-08-11	24.0400	24.118000	23.820000	23.8730	-0.673%	6,772	+6.204%
2025-08-08	24.0400	24.056200	23.960000	24.0347	+0.312%	5,109	+5.490%
2025-08-07	24.0800	24.080000	23.960000	23.9600	-0.271%	15,886	+5.818%
2025-08-06	24.3503	24.350300	23.966100	24.0250	-0.017%	8,110	+5.532%
2025-08-05	23.9200	24.120000	23.840000	24.0290	+0.498%	9,516	+5.515%
2025-08-04	23.9220	24.020000	23.851000	23.9100	-0.201%	32,028	+6.040%
2025-08-01	24.0100	24.010000	23.850000	23.9582	-1.242%	31,966	+5.826%
2025-07-31	24.1800	24.381000	24.180000	24.2594	-0.821%	2,501	+4.512%
2025-07-30	24.6400	24.640000	24.369000	24.4603	-1.392%	3,432	+3.654%
2025-07-29	24.6300	24.805700	24.600000	24.8057	+0.995%	6,314	+2.211%
2025-07-28	24.4400	24.569100	24.440000	24.5614	+0.710%	10,182	+3.227%
2025-07-25	24.3800	24.421400	24.270000	24.3883	-0.375%	12,990	+3.960%
2025-07-24	24.2900	24.480000	24.290000	24.4800	+0.082%	11,236	+3.571%
2025-07-23	24.2800	24.480000	24.260000	24.4600	+1.172%	22,566	+3.655%
2025-07-22	24.0700	24.212800	24.070000	24.1766	+0.839%	1,613	+4.870%
2025-07-21	24.1100	24.110000	23.960000	23.9754	-0.431%	4,101	+5.750%
2025-07-18	24.4100	24.420000	24.010000	24.0793	-0.458%	7,878	+5.294%
2025-07-17	24.1000	24.285000	24.045000	24.1900	-0.083%	19,520	+4.812%
2025-07-16	24.3300	24.348600	24.171400	24.2100	-0.496%	3,209	+4.726%
2025-07-15	24.4700	24.470000	24.300000	24.3306	-1.009%	6,323	+4.207%
2025-07-14	24.6800	24.720000	24.468200	24.5786	-0.963%	5,982	+3.155%
2025-07-11	24.6200	24.867200	24.608200	24.8175	+0.530%	8,267	+2.162%
2025-07-10	24.4100	24.690000	24.345300	24.6867	+0.547%	18,218	+2.703%
2025-07-09	24.5600	24.568700	24.514000	24.5524	+0.051%	8,284	+3.265%
2025-07-08	24.0100	24.660000	24.010000	24.5400	+2.293%	35,502	+3.317%
2025-07-07	24.0600	24.190000	23.880000	23.9899	-1.317%	5,739	+5.687%
2025-07-03	24.2500	24.310000	24.250000	24.3100	+0.320%	2,943	+4.295%
2025-07-02	24.0500	24.268500	23.992200	24.2325	+1.180%	4,859	+4.628%
2025-07-01	23.7100	23.970000	23.710000	23.9500	+0.991%	6,154	+5.863%
2025-06-30	23.7100	23.779400	23.685000	23.7150	-0.441%	7,328	+6.912%
2025-06-27	23.9200	23.920000	23.733200	23.8201	-0.293%	4,260	+6.440%
2025-06-26	23.7300	23.950000	23.730000	23.8902	+1.064%	14,258	+6.128%
2025-06-25	23.6400	23.760000	23.520000	23.6386	-0.259%	17,512	+7.257%
2025-06-24	23.6700	23.949100	23.640000	23.7000	-1.904%	28,219	+6.979%
2025-06-23	24.9100	24.910000	24.000000	24.1600	-1.829%	63,266	+4.942%
2025-06-20	24.6700	24.670000	24.485000	24.6100	+0.654%	28,441	+3.024%
2025-06-18	24.7900	24.795000	24.410000	24.4500	-1.052%	22,489	+3.698%
2025-06-17	24.5600	24.780000	24.560000	24.7100	+1.562%	57,867	+2.607%
2025-06-16	24.5300	24.540000	24.250000	24.3300	-1.776%	8,843	+4.209%
2025-06-13	24.8600	24.860000	24.570000	24.7700	+1.433%	9,454	+2.358%
2025-06-12	24.2300	24.420000	24.230000	24.4200	+0.965%	6,068	+3.825%
2025-06-11	23.9500	24.230000	23.890000	24.1865	+1.429%	7,506	+4.827%
2025-06-10	23.7000	23.950000	23.700000	23.8458	+1.679%	6,562	+6.325%
2025-06-09	23.2600	23.570000	23.260000	23.4520	+0.826%	6,624	+8.111%
2025-06-06	23.0800	23.280000	23.080000	23.2599	+1.528%	12,658	+9.003%
2025-06-05	23.1000	23.110000	22.890000	22.9099	-0.082%	9,227	+10.669%
2025-06-04	23.2400	23.390000	22.920000	22.9288	-1.479%	7,040	+10.578%
2025-06-03	22.9550	23.340000	22.955000	23.2730	+1.013%	12,582	+8.942%
2025-06-02	23.0900	23.090000	22.910000	23.0397	+1.313%	8,682	+10.045%
2025-05-30	22.7900	22.790000	22.640000	22.7412	-0.594%	4,577	+11.490%
2025-05-29	22.8700	22.929000	22.750000	22.8772	+0.163%	8,912	+10.827%
2025-05-28	23.0800	23.080000	22.810100	22.8400	-0.712%	4,953	+11.007%
2025-05-27	23.0500	23.050000	22.967500	23.0038	+0.822%	5,161	+10.217%
2025-05-23	22.6000	22.845000	22.600000	22.8163	+0.291%	4,909	+11.123%
2025-05-22	22.7400	22.810000	22.540000	22.7500	-0.958%	6,440	+11.447%
2025-05-21	23.0100	23.160000	22.870000	22.9700	-0.373%	2,939	+10.379%
2025-05-20	23.2300	23.230000	23.031800	23.0561	-0.705%	5,528	+9.967%
2025-05-19	23.2500	23.250000	23.050000	23.2199	-0.622%	50,316	+9.191%
2025-05-16	23.4200	23.420000	23.240000	23.3652	-0.074%	3,297	+8.512%
2025-05-15	23.0800	23.390000	23.080000	23.3825	-0.019%	8,472	+8.432%
2025-05-14	23.4100	23.450000	23.327400	23.3869	-0.633%	7,995	+8.412%
2025-05-13	23.3000	23.619900	23.210000	23.5360	+1.799%	5,689	+7.725%
2025-05-12	23.4100	23.410000	23.101000	23.1200	+1.963%	8,501	+9.663%
2025-05-09	22.6350	22.710000	22.550000	22.6750	+1.271%	2,583	+11.815%
2025-05-08	22.3000	22.580000	22.300000	22.3904	+1.131%	6,764	+13.236%
2025-05-07	22.2200	22.220000	22.021300	22.1400	-0.560%	9,301	+14.517%
2025-05-06	22.2200	22.294900	22.171000	22.2647	+0.565%	6,305	+13.876%
2025-05-05	22.1500	22.200000	22.070000	22.1397	-1.066%	10,023	+14.519%
2025-05-02	22.3500	22.445000	22.293000	22.3782	+0.848%	15,321	+13.298%
2025-05-01	22.0000	22.380000	22.000000	22.1900	+0.544%	5,250	+14.259%
2025-04-30	22.3300	22.330000	21.961900	22.0700	-1.824%	3,498	+14.880%
2025-04-29	22.4100	22.520000	22.410000	22.4800	-0.520%	6,559	+12.785%
2025-04-28	22.4900	22.620000	22.490000	22.5975	+0.900%	5,212	+12.199%
2025-04-25	22.3500	22.396000	22.311000	22.3960	-0.018%	4,470	+13.208%
2025-04-24	22.2500	22.460000	22.250000	22.4000	+1.100%	1,778	+13.188%
2025-04-23	22.4000	22.400000	22.110000	22.1563	-0.466%	8,634	+14.433%
2025-04-22	22.0900	22.340000	22.090000	22.2600	+2.511%	6,795	+13.900%
2025-04-21	21.9500	21.950000	21.550000	21.7148	-1.719%	7,454	+16.760%
2025-04-17	21.8200	22.231500	21.820000	22.0946	+2.106%	4,282	+14.752%
2025-04-16	21.5000	21.870000	21.500000	21.6388	+1.202%	5,522	+17.170%
2025-04-15	21.4100	21.652500	21.352100	21.3817	-0.411%	7,625	+18.579%
2025-04-14	21.6700	21.670000	21.290000	21.4700	+0.562%	13,070	+18.091%
2025-04-11	20.9400	21.490100	20.601300	21.3500	+2.859%	10,558	+18.755%
2025-04-10	21.4400	21.440000	20.553300	20.7566	-6.025%	16,360	+22.150%
2025-04-09	20.2700	22.125000	20.070000	22.0873	+7.481%	25,014	+14.790%
2025-04-08	21.6500	21.650000	20.250000	20.5500	-2.643%	28,819	+23.378%
2025-04-07	20.7400	21.450000	20.522000	21.1078	-1.824%	23,867	+20.117%
2025-04-04	22.4400	22.440000	21.500000	21.5000	-8.237%	37,450	+17.926%
2025-04-03	24.0300	24.070000	23.430000	23.4300	-6.082%	9,809	+8.212%
2025-04-02	24.7400	24.952900	24.740000	24.9472	-0.056%	4,715	+1.631%
2025-04-01	24.8700	24.961100	24.660000	24.9611	+0.366%	5,539	+1.574%
2025-03-31	24.7000	24.940000	24.591000	24.8700	+0.589%	4,551	+1.947%
2025-03-28	24.8400	24.840000	24.620000	24.7244	-0.605%	5,886	+2.547%
2025-03-27	24.9200	25.055000	24.800000	24.8750	-0.221%	17,580	+1.926%
2025-03-26	24.9800	25.190000	24.916100	24.9300	+0.762%	12,272	+1.701%
2025-03-25	24.7897	24.789700	24.720000	24.7415	+0.575%	3,232	+2.476%
2025-03-24	24.5300	24.735000	24.520000	24.6000	+0.572%	19,415	+3.065%
2025-03-21	24.5300	24.530000	24.420000	24.4600	-0.746%	9,845	+3.655%
2025-03-20	24.4200	24.643800	24.420000	24.6438	+0.347%	5,070	+2.882%
2025-03-19	24.2500	24.605000	24.250000	24.5587	+1.474%	2,543	+3.239%
2025-03-18	24.1700	24.230000	24.030000	24.2020	+0.340%	8,725	+4.760%
2025-03-17	23.7500	24.140000	23.750000	24.1200	+1.430%	5,292	+5.117%
2025-03-14	23.3200	23.780000	23.320000	23.7800	+2.456%	4,291	+6.619%
2025-03-13	23.2500	23.430000	23.195000	23.2100	-0.429%	5,064	+9.238%
2025-03-12	23.1700	23.450000	23.080000	23.3100	+0.648%	11,228	+8.769%
2025-03-11	23.3900	23.390000	23.100000	23.1599	-0.426%	4,022	+9.474%
2025-03-10	23.1600	23.411200	23.095000	23.2589	+0.343%	11,941	+9.008%
2025-03-07	22.9100	23.310000	22.910000	23.1795	+1.575%	4,990	+9.382%
2025-03-06	22.5900	22.915000	22.535000	22.8200	+0.396%	12,989	+11.105%
2025-03-05	22.7200	22.770000	22.370000	22.7300	-0.569%	8,836	+11.545%
2025-03-04	22.6300	23.020000	22.409000	22.8600	-0.218%	25,216	+10.910%
2025-03-03	23.8100	23.810000	22.735000	22.9100	-3.099%	25,576	+10.668%
2025-02-28	23.4000	23.642600	23.370000	23.6426	+0.483%	8,722	+7.239%
2025-02-27	23.5400	23.734300	23.510000	23.5290	-0.071%	10,990	+7.757%
2025-02-26	23.6600	23.660000	23.463800	23.5456	-0.441%	7,988	+7.681%
2025-02-25	23.9500	23.950000	23.563300	23.6500	-1.253%	8,388	+7.205%
2025-02-24	23.9600	24.005300	23.890000	23.9500	-0.056%	19,800	+5.863%
2025-02-21	24.2700	24.270000	23.963300	23.9633	-1.991%	7,872	+5.804%
2025-02-20	24.2300	24.450000	24.230000	24.4500	+1.242%	3,702	+3.698%
2025-02-19	24.1600	24.310000	24.142200	24.1500	+0.234%	6,669	+4.986%
2025-02-18	23.9300	24.200000	23.930000	24.0936	+0.937%	10,899	+5.232%
2025-02-14	23.9800	24.050000	23.870000	23.8700	+0.315%	7,554	+6.217%
2025-02-13	23.6400	23.841300	23.640000	23.7950	+0.451%	1,978	+6.552%
2025-02-12	24.0000	24.057000	23.680000	23.6882	-1.926%	5,340	+7.033%
2025-02-11	24.0200	24.240000	24.020000	24.1533	+0.723%	4,590	+4.972%
2025-02-10	23.7000	23.980000	23.700000	23.9800	+1.999%	9,196	+5.730%
2025-02-07	23.6300	23.700000	23.510000	23.5100	-0.201%	5,332	+7.844%
2025-02-06	23.9200	23.920000	23.468800	23.5574	-1.144%	10,551	+7.627%
2025-02-05	23.8200	23.835000	23.740200	23.8300	+0.210%	9,378	+6.396%
2025-02-04	23.2300	23.820000	23.230000	23.7800	+2.368%	5,282	+6.619%
2025-02-03	23.1200	23.360000	23.050000	23.2300	-0.258%	8,956	+9.144%
2025-01-31	23.4600	23.645000	23.290000	23.2900	-2.184%	10,616	+8.863%
2025-01-30	23.7800	23.910000	23.725000	23.8100	+0.911%	15,615	+6.485%
2025-01-29	23.5951	23.595100	23.595100	23.5951	+0.277%	0	+7.455%
2025-01-28	23.8200	23.820000	23.468000	23.5300	-1.072%	18,171	+7.752%
2025-01-27	23.7800	23.883400	23.630000	23.7850	-0.252%	56,409	+6.597%
2025-01-24	24.1300	24.130000	23.845000	23.8450	-0.852%	37,629	+6.329%
2025-01-23	24.1100	24.205000	24.025000	24.0500	+0.334%	15,175	+5.422%
2025-01-22	24.1200	24.255000	23.970000	23.9700	-1.073%	13,051	+5.774%
2025-01-21	24.3500	24.350000	24.185000	24.2301	-0.760%	7,285	+4.639%
2025-01-17	24.3000	24.420000	24.300000	24.4157	+0.488%	7,852	+3.843%
2025-01-16	24.2000	24.340000	24.146000	24.2972	+0.112%	5,627	+4.350%
2025-01-15	24.1600	24.270000	24.120100	24.2700	+1.083%	13,819	+4.467%
2025-01-14	23.7561	24.010000	23.756100	24.0100	+0.720%	6,612	+5.598%
2025-01-13	23.5600	23.980000	23.550000	23.8384	+1.397%	13,484	+6.358%
2025-01-10	23.6300	23.819300	23.440000	23.5099	+0.298%	14,876	+7.844%
2025-01-08	23.3600	23.440000	23.310000	23.4400	-0.382%	26,984	+8.166%
2025-01-07	23.5100	23.655000	23.396100	23.5300	+1.030%	22,617	+7.752%
2025-01-06	23.4100	23.622800	23.250000	23.2900	+0.054%	35,762	+8.863%
2025-01-03	23.2700	23.328900	23.211000	23.2775	+0.818%	8,129	+8.921%
2025-01-02	23.0100	23.173800	22.977300	23.0886	+1.105%	14,596	+9.812%
2024-12-31	22.5700	22.869900	22.570000	22.8362	+0.956%	16,894	+11.026%
2024-12-30	22.4900	22.653400	22.440000	22.6200	+0.578%	21,069	+12.087%
2024-12-27	22.4700	22.630000	22.450000	22.4900	+0.044%	7,054	+12.735%
2024-12-26	22.4800	22.540000	22.430000	22.4800	-0.443%	16,203	+12.785%
2024-12-24	22.4300	22.580000	22.380000	22.5800	+0.682%	10,659	+12.286%
2024-12-23	22.1900	22.427100	22.170000	22.4271	+0.773%	15,515	+13.051%
2024-12-20	22.1600	22.362722	22.090000	22.2551	+0.426%	16,173	+13.925%
2024-12-19	22.5300	22.530000	22.160600	22.1606	-0.591%	21,615	+14.411%
2024-12-18	22.8150	22.870000	22.260000	22.2924	-2.365%	35,274	+13.734%
2024-12-17	22.7900	22.832400	22.610100	22.8324	-3.162%	18,898	+11.044%
2024-12-16	23.9800	23.980000	23.577900	23.5779	-2.035%	16,571	+7.533%
2024-12-13	24.2100	24.210000	24.000000	24.0676	-0.529%	8,687	+5.345%
2024-12-12	24.3900	24.390000	24.110000	24.1955	-1.240%	38,217	+4.788%
2024-12-11	24.4600	24.529900	24.405000	24.4993	+0.202%	10,457	+3.489%
2024-12-10	24.6500	24.650000	24.450000	24.4500	-0.489%	8,319	+3.698%
2024-12-09	24.6600	24.840000	24.570100	24.5701	+0.623%	10,926	+3.191%
2024-12-06	24.7400	24.740000	24.360000	24.4179	-1.699%	6,084	+3.834%
2024-12-05	24.7400	24.960000	24.685000	24.8400	+0.853%	17,773	+2.070%
2024-12-04	25.1800	25.180000	24.570000	24.6300	-2.211%	6,570	+2.940%
2024-12-03	25.1700	25.250000	25.065000	25.1870	+0.619%	18,913	+0.663%
2024-12-02	25.2200	25.260000	24.870000	25.0321	-0.863%	10,138	+1.286%
2024-11-29	25.1100	25.250000	25.110000	25.2500	+0.498%	11,604	+0.412%
2024-11-27	25.1300	25.280000	25.100000	25.1250	+0.040%	15,051	+0.912%
2024-11-26	25.3300	25.330000	25.050100	25.1150	-0.909%	28,673	+0.952%
2024-11-25	25.7600	25.805000	25.345300	25.3453	-1.419%	3,334	+0.035%
2024-11-22	25.7050	25.738000	25.686417	25.7100	+0.401%	3,585	-1.384%
2024-11-21	25.5400	25.644869	25.502100	25.6074	+0.916%	5,050	-0.989%
2024-11-20	25.2600	25.400000	25.210000	25.3750	+0.516%	7,125	-0.082%
2024-11-19	25.2200	25.333200	25.170800	25.2448	-0.676%	4,217	+0.433%
2024-11-18	25.2500	25.500000	25.240000	25.4165	+1.412%	7,959	-0.246%
2024-11-15	25.1800	25.230000	25.060000	25.0626	-0.349%	3,823	+1.163%
2024-11-14	25.2000	25.200000	25.020000	25.1505	+0.485%	7,794	+0.810%
2024-11-13	24.8300	25.050500	24.601700	25.0292	+0.876%	5,881	+1.298%
2024-11-12	25.0500	25.050000	24.741100	24.8119	-0.990%	6,990	+2.185%
2024-11-11	25.0200	25.139900	24.948900	25.0600	+0.040%	44,753	+1.174%
2024-11-08	25.0700	25.070000	24.900000	25.0500	-0.870%	8,297	+1.214%
2024-11-07	25.3400	25.340000	25.120100	25.2699	+0.517%	21,164	+0.333%
2024-11-06	25.0200	25.270000	24.890100	25.1400	+1.167%	6,505	+0.852%
2024-11-05	24.9200	24.949600	24.740000	24.8500	+0.640%	15,548	+2.029%
2024-11-04	24.7950	24.800000	24.650000	24.6920	+1.198%	4,890	+2.681%
2024-11-01	24.8794	24.879400	24.390000	24.3997	-0.602%	13,668	+3.912%
2024-10-31	24.5300	24.630000	24.470000	24.5475	+0.380%	8,167	+3.286%
2024-10-30	24.4800	24.590000	24.450000	24.4546	+0.239%	3,680	+3.678%
2024-10-29	24.6500	24.665000	24.390000	24.3962	-1.253%	10,062	+3.926%
2024-10-28	24.5400	24.840000	24.540000	24.7057	-1.178%	11,594	+2.624%
2024-10-25	25.1300	25.160000	24.913900	25.0003	+0.062%	6,217	+1.415%
2024-10-24	25.1399	25.139900	24.860000	24.9848	+0.117%	6,434	+1.478%
2024-10-23	25.0300	25.030000	24.810000	24.9557	-0.792%	5,435	+1.596%
2024-10-22	25.1700	25.205000	25.100000	25.1549	-0.020%	5,057	+0.792%
2024-10-21	25.3300	25.340000	25.110300	25.1600	-0.198%	7,315	+0.771%
2024-10-18	25.1200	25.210000	24.940000	25.2100	+0.025%	12,669	+0.572%
2024-10-17	25.1000	25.250000	25.100000	25.2038	+0.430%	4,945	+0.596%
2024-10-16	25.1300	25.220000	25.050000	25.0959	+0.391%	7,345	+1.029%
2024-10-15	25.2000	25.220000	24.998200	24.9982	-3.370%	10,866	+1.424%
2024-10-14	25.8300	25.900000	25.760000	25.8700	-0.398%	19,863	-1.994%
2024-10-11	25.9100	26.080000	25.820000	25.9735	+0.245%	7,643	-2.385%
2024-10-10	25.7800	25.990000	25.780000	25.9100	+0.915%	10,144	-2.146%
2024-10-09	25.5870	25.700000	25.525000	25.6750	-0.175%	9,213	-1.250%
2024-10-08	26.0900	26.090000	25.600000	25.7200	-2.325%	22,917	-1.423%
2024-10-07	26.2600	26.429500	26.260000	26.3322	+0.473%	50,954	-3.714%
2024-10-04	26.1400	26.260000	26.080000	26.2083	+1.023%	6,148	-3.259%
2024-10-03	25.6300	26.000000	25.630000	25.9429	+1.061%	34,248	-2.270%
2024-10-02	25.8000	25.899900	25.460000	25.6706	+1.265%	25,009	-1.233%
2024-10-01	24.7300	25.390000	24.730000	25.3500	+2.177%	12,539	+0.016%
2024-09-30	24.6900	24.900000	24.620000	24.8100	+0.268%	19,927	+2.193%
2024-09-27	24.6822	24.743600	24.550000	24.7436	+1.578%	12,611	+2.467%
2024-09-26	24.2900	24.510000	24.290000	24.3593	-1.596%	11,495	+4.084%
2024-09-25	25.1900	25.190000	24.750000	24.7545	-2.156%	3,120	+2.422%
2024-09-24	25.4500	25.450000	25.200100	25.3000	+0.516%	9,028	+0.214%
2024-09-23	24.9900	25.225000	24.990000	25.1700	+1.003%	7,096	+0.731%
2024-09-20	24.8800	24.982100	24.740000	24.9200	-0.235%	7,287	+1.742%
2024-09-19	24.9800	25.120000	24.860000	24.9788	+1.540%	12,394	+1.502%
2024-09-18	24.5500	24.760000	24.540000	24.6000	+0.094%	2,413	+3.065%
2024-09-17	24.4100	24.590000	24.400000	24.5768	+0.967%	3,856	+3.163%
2024-09-16	24.2700	24.341300	24.170000	24.3413	+0.871%	7,422	+4.161%
2024-09-13	24.1400	24.280000	24.100100	24.1312	+0.379%	28,127	+5.068%
2024-09-12	23.8800	24.040000	23.766900	24.0400	+1.185%	15,797	+5.466%
2024-09-11	23.8700	23.870000	23.410000	23.7585	-0.241%	20,288	+6.716%
2024-09-10	24.3300	24.330000	23.630100	23.8159	-2.193%	24,363	+6.459%
2024-09-09	24.2500	24.460000	24.250000	24.3500	+0.703%	12,826	+4.124%
2024-09-06	24.5700	24.609600	24.130000	24.1800	-1.510%	20,608	+4.856%
2024-09-05	24.9100	24.910000	24.550600	24.5506	-0.725%	10,328	+3.273%
2024-09-04	24.9900	25.120000	24.700100	24.7300	-1.277%	8,888	+2.524%
2024-09-03	25.3400	25.340000	25.010000	25.0500	-2.745%	15,541	+1.214%
2024-08-30	25.6300	25.757100	25.530000	25.7571	-0.420%	8,829	-1.565%
2024-08-29	25.7206	25.878800	25.661200	25.8657	+0.981%	4,645	-1.978%
2024-08-28	25.6400	25.675000	25.530000	25.6145	-0.605%	6,431	-1.017%
2024-08-27	25.9900	26.000000	25.730000	25.7703	-0.694%	5,124	-1.615%
2024-08-26	25.9500	26.138000	25.850000	25.9505	+0.975%	53,283	-2.298%
2024-08-23	25.4200	25.716000	25.420000	25.7000	+1.918%	18,941	-1.346%
2024-08-22	25.2800	25.379800	25.216300	25.2163	-0.326%	6,730	+0.546%
2024-08-21	25.4500	25.485500	25.270000	25.2987	-0.255%	30,978	+0.219%
2024-08-20	25.7800	25.780000	25.260000	25.3633	-2.072%	11,682	-0.036%
2024-08-19	25.7400	26.130000	25.740000	25.9000	+0.823%	5,602	-2.108%
2024-08-16	25.5400	25.740000	25.540000	25.6887	+0.071%	2,674	-1.303%
2024-08-15	25.5400	25.710900	25.540000	25.6705	+1.019%	6,795	-1.233%
2024-08-14	25.3400	25.470000	25.280000	25.4116	+0.533%	5,021	-0.226%
2024-08-13	25.3000	25.360000	25.165000	25.2768	-0.388%	7,872	+0.306%
2024-08-12	25.3200	25.405000	25.283500	25.3753	+0.696%	10,721	-0.084%
2024-08-09	25.0300	25.280000	25.030000	25.2000	+0.798%	15,083	+0.612%
2024-08-08	24.7300	25.035400	24.730000	25.0004	+1.662%	4,090	+1.415%
2024-08-07	24.7200	24.860000	24.530000	24.5916	+0.602%	12,621	+3.101%
2024-08-06	24.3000	24.555000	24.219000	24.4445	+0.969%	12,457	+3.721%
2024-08-05	24.1000	24.418600	24.000000	24.2100	-2.460%	20,832	+4.726%
2024-08-02	25.1700	25.210000	24.680000	24.8207	-2.309%	8,280	+2.149%
2024-08-01	26.0000	26.000000	25.323700	25.4074	-2.512%	11,461	-0.210%
2024-07-31	26.0800	26.140000	26.023800	26.0620	+1.274%	4,734	-2.716%
2024-07-30	25.5100	25.790000	25.510000	25.7341	+0.780%	7,621	-1.477%
2024-07-29	25.8300	25.830000	25.390000	25.5349	-0.799%	12,459	-0.708%
2024-07-26	25.7000	25.810000	25.600000	25.7406	+0.209%	5,825	-1.502%
2024-07-25	25.4000	25.766800	25.296000	25.6870	+1.093%	8,555	-1.296%
2024-07-24	25.4900	25.650000	25.360000	25.4092	-0.003%	10,159	-0.217%
2024-07-23	25.6500	25.650000	25.350000	25.4100	-1.586%	46,585	-0.220%
2024-07-22	25.8800	25.910000	25.705000	25.8194	-0.427%	10,834	-1.802%
2024-07-19	26.1300	26.290000	25.915000	25.9300	-1.569%	14,478	-2.221%
2024-07-18	26.4100	26.538800	26.290000	26.3433	+0.209%	13,181	-3.755%
2024-07-17	26.4000	26.400000	26.240100	26.2883	+0.567%	10,896	-3.554%
2024-07-16	26.0200	26.149900	26.000000	26.1400	-0.245%	16,684	-3.007%
2024-07-15	26.1000	26.360000	26.080000	26.2042	+0.670%	12,530	-3.244%
2024-07-12	26.0500	26.050000	25.923700	26.0299	+0.579%	16,371	-2.596%
2024-07-11	25.6600	25.930000	25.660000	25.8800	+0.786%	24,395	-2.032%
2024-07-10	25.6000	25.680000	25.510000	25.6782	+0.347%	26,695	-1.262%
2024-07-09	25.6200	25.730000	25.500000	25.5895	-0.738%	38,412	-0.920%
2024-07-08	25.8100	25.969200	25.730000	25.7798	-0.694%	23,807	-1.651%
2024-07-05	26.4300	26.430000	25.840000	25.9600	-0.893%	26,846	-2.334%
2024-07-03	26.2300	26.360000	26.110000	26.1940	+0.360%	13,943	-3.206%
2024-07-02	26.3400	26.340000	25.980000	26.1000	-0.184%	429,802	-2.858%
2024-07-01	26.2000	26.300000	26.010000	26.1480	+0.649%	21,680	-3.036%
2024-06-28	26.1100	26.110000	25.979000	25.9793	+0.539%	10,764	-2.407%
2024-06-27	25.9100	25.910000	25.745000	25.8400	+0.227%	4,333	-1.880%
2024-06-26	25.8700	25.870000	25.684000	25.7816	-0.528%	9,560	-1.658%
2024-06-25	25.9500	25.950000	25.830000	25.9185	-0.077%	12,278	-2.178%
2024-06-24	25.4600	26.019900	25.460000	25.9385	+2.321%	12,232	-2.253%
2024-06-21	25.5700	25.639900	25.340000	25.3500	-1.092%	4,153	+0.016%
2024-06-20	25.3900	25.710000	25.390000	25.6300	+1.585%	15,715	-1.076%
2024-06-18	25.2000	25.510000	25.200000	25.2300	+0.387%	13,250	+0.492%
2024-06-17	25.1500	25.150000	25.000000	25.1327	+0.130%	12,007	+0.881%
2024-06-14	25.2700	25.270000	25.000000	25.1000	-0.672%	18,085	+1.012%
2024-06-13	25.5600	25.560000	25.260000	25.2699	-1.597%	16,755	+0.333%
2024-06-12	26.0800	26.080000	25.530000	25.6800	-0.287%	60,613	-1.269%
2024-06-11	25.8100	25.810000	25.511200	25.7540	-2.109%	9,512	-1.553%
2024-06-10	26.2300	26.460000	26.230000	26.3088	+0.800%	2,796	-3.629%
2024-06-07	26.2200	26.360000	26.100000	26.1000	-0.760%	7,465	-2.858%
2024-06-06	26.2400	26.330000	26.120100	26.3000	+0.766%	9,139	-3.597%
2024-06-05	26.2300	26.230000	26.100000	26.1000	-0.438%	13,648	-2.858%
2024-06-04	26.2900	26.290000	25.922500	26.2148	-1.699%	15,014	-3.283%
2024-06-03	27.2500	27.250000	26.581000	26.6680	-2.114%	12,514	-4.927%
2024-05-31	26.7800	27.244000	26.780000	27.2440	+2.197%	16,626	-6.937%
2024-05-30	26.5900	26.690000	26.590000	26.6582	+0.217%	5,427	-4.892%
2024-05-29	26.9400	26.940000	26.534100	26.6004	-1.224%	13,824	-4.685%
2024-05-28	26.8200	27.030000	26.760800	26.9300	+0.729%	10,524	-5.852%
2024-05-24	26.7600	26.829900	26.700000	26.7350	+0.659%	7,468	-5.165%
2024-05-23	26.9100	26.910000	26.500100	26.5600	-0.710%	8,267	-4.540%
2024-05-22	27.1100	27.110000	26.719000	26.7500	-1.799%	14,923	-5.218%
2024-05-21	27.2600	27.440000	27.170000	27.2400	-0.195%	23,951	-6.923%
2024-05-20	27.4100	27.440000	27.260000	27.2932	-0.207%	7,058	-7.105%
2024-05-17	27.0950	27.390000	27.095000	27.3497	+1.148%	7,782	-7.297%
2024-05-16	27.0900	27.180000	27.000000	27.0394	-0.663%	17,819	-6.233%
2024-05-15	27.1500	27.260000	26.711400	27.2200	+0.212%	8,140	-6.855%
2024-05-14	27.2200	27.250000	27.030000	27.1624	-0.141%	12,782	-6.657%
2024-05-13	27.2600	27.438100	27.090000	27.2008	-0.214%	10,220	-6.789%
2024-05-10	27.4700	27.470000	27.227900	27.2591	-0.442%	10,000	-6.988%
2024-05-09	27.0000	27.460000	27.000000	27.3800	+1.183%	16,488	-7.399%
2024-05-08	26.9400	27.089000	26.900000	27.0600	+0.255%	9,852	-6.304%