Dark

KSA
iShares MSCI Saudi Arabia ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:52 PM EDT

36.10USD-0.606%(-0.22)485,488

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 8:27:30 AM EDT

36.50USD+0.496%(+0.18)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

36.32USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	36.1800	36.1800	36.0400	36.1000	-0.606%	485,488	0.000%
2026-09-30	36.4000	36.4700	36.3150	36.3200	-0.247%	840,603	-0.606%
2026-09-29	36.5000	36.5300	36.2950	36.4100	-1.461%	559,771	-0.851%
2026-09-28	36.9000	36.9900	36.8400	36.9500	-0.270%	198,048	-2.300%
2026-09-25	36.9500	37.0950	36.9350	37.0500	+0.434%	190,424	-2.564%
2026-09-24	36.9400	37.0100	36.8542	36.8900	-0.807%	236,077	-2.142%
2026-09-23	37.3100	37.4100	37.1550	37.1900	-0.428%	360,684	-2.931%
2026-09-22	37.1900	37.4000	37.1900	37.3500	+0.511%	456,539	-3.347%
2026-09-21	37.0800	37.1750	36.9750	37.1600	-0.721%	390,532	-2.853%
2026-09-18	37.4900	37.5000	37.3100	37.4300	-0.080%	388,420	-3.553%
2026-09-17	37.4900	37.5950	37.3600	37.4600	+0.618%	532,027	-3.631%
2026-09-16	37.4400	37.4400	37.1100	37.2300	-0.508%	326,937	-3.035%
2026-09-15	37.4600	37.4700	37.2050	37.4200	-1.005%	675,622	-3.528%
2026-09-14	37.8400	37.8850	37.7100	37.8000	-1.099%	613,439	-4.497%
2026-09-11	38.2800	38.3750	38.1950	38.2200	-0.026%	373,875	-5.547%
2026-09-10	38.2400	38.2900	38.1700	38.2300	-0.183%	277,581	-5.572%
2026-09-09	38.3600	38.3900	38.2550	38.3000	-0.364%	666,064	-5.744%
2026-09-08	38.4700	38.5100	38.4100	38.4400	-0.182%	205,802	-6.087%
2026-09-04	38.5500	38.6000	38.4550	38.5100	-0.052%	250,884	-6.258%
2026-09-03	38.4700	38.6400	38.4700	38.5300	+0.260%	283,665	-6.307%
2026-09-02	38.3500	38.4550	38.3300	38.4300	-0.492%	388,347	-6.063%
2026-09-01	38.6800	38.8200	38.5100	38.6200	-0.464%	1,603,726	-6.525%
2026-08-31	38.9500	38.9500	38.7400	38.8000	-1.172%	770,324	-6.959%
2026-08-28	39.3600	39.4250	39.2400	39.2600	-0.102%	308,222	-8.049%
2026-08-27	39.3800	39.4100	39.2500	39.3000	-0.456%	232,755	-8.142%
2026-08-26	39.2900	39.5150	39.2900	39.4800	+0.560%	461,829	-8.561%
2026-08-25	39.2700	39.3050	39.0800	39.2600	+0.589%	338,845	-8.049%
2026-08-24	39.0300	39.0900	38.9450	39.0300	+1.879%	295,500	-7.507%
2026-08-21	38.4100	38.4200	38.2550	38.3100	+0.157%	288,171	-5.769%
2026-08-20	38.1800	38.3850	38.1800	38.2500	+0.341%	222,988	-5.621%
2026-08-19	38.1300	38.1850	38.0800	38.1200	+0.158%	349,735	-5.299%
2026-08-18	38.0900	38.0900	38.0150	38.0600	+0.105%	264,155	-5.150%
2026-08-17	38.0900	38.0900	38.0000	38.0200	+0.502%	248,272	-5.050%
2026-08-14	37.8700	37.9000	37.7450	37.8300	-0.132%	212,615	-4.573%
2026-08-13	37.7700	37.9750	37.7700	37.8800	+0.185%	1,231,395	-4.699%
2026-08-12	37.8900	37.8900	37.7600	37.8100	+0.079%	138,478	-4.523%
2026-08-11	37.7900	37.8900	37.7150	37.7800	-0.185%	282,084	-4.447%
2026-08-10	37.7900	37.8750	37.7300	37.8500	+0.531%	437,182	-4.624%
2026-08-07	37.6600	37.7250	37.5900	37.6500	0.000%	198,301	-4.117%
2026-08-06	37.6700	37.7350	37.6200	37.6500	-0.502%	277,925	-4.117%
2026-08-05	37.9200	37.9200	37.7650	37.8400	-0.264%	595,097	-4.598%
2026-08-04	37.8000	38.0250	37.8000	37.9400	+0.717%	399,472	-4.850%
2026-08-03	37.5600	37.7700	37.4800	37.6700	+1.921%	489,236	-4.168%
2026-07-31	37.0900	37.0900	36.7100	36.9600	+0.108%	721,442	-2.327%
2026-07-30	36.8100	37.0850	36.6300	36.9200	+1.596%	1,784,347	-2.221%
2026-07-29	36.4700	36.5900	36.3000	36.3400	-1.518%	543,120	-0.660%
2026-07-28	36.8200	36.9550	36.7700	36.9000	-0.216%	317,989	-2.168%
2026-07-27	37.0300	37.1800	36.9100	36.9800	-0.243%	464,517	-2.380%
2026-07-24	37.1300	37.1800	37.0250	37.0700	-0.108%	185,972	-2.617%
2026-07-23	37.0100	37.1950	37.0100	37.1100	-0.013%	439,496	-2.722%
2026-07-22	37.0300	37.2100	37.0300	37.1150	+0.692%	325,517	-2.735%
2026-07-21	36.8700	36.9000	36.7500	36.8600	+0.027%	536,213	-2.062%
2026-07-20	36.7000	36.9600	36.7000	36.8500	+0.163%	325,459	-2.035%
2026-07-17	36.8200	36.8850	36.6900	36.7900	-0.352%	1,997,485	-1.876%
2026-07-16	36.9700	36.9900	36.7900	36.9200	-0.135%	207,212	-2.221%
2026-07-15	36.8800	36.9700	36.7850	36.9700	+0.190%	414,036	-2.353%
2026-07-14	36.8900	37.0400	36.8500	36.9000	-0.566%	568,166	-2.168%
2026-07-13	37.3000	37.3100	37.0350	37.1100	-0.376%	507,985	-2.722%
2026-07-10	37.3700	37.3700	37.1400	37.2500	+0.188%	293,889	-3.087%
2026-07-09	37.3100	37.3950	37.1750	37.1800	-0.933%	552,356	-2.905%
2026-07-08	37.4600	37.5500	37.3750	37.5300	+0.267%	153,991	-3.810%
2026-07-07	37.4900	37.5550	37.3200	37.4300	+0.349%	221,184	-3.553%
2026-07-06	37.3800	37.4100	37.2713	37.3000	-0.214%	236,061	-3.217%
2026-07-02	37.4200	37.5600	37.2350	37.3800	-0.717%	227,472	-3.424%
2026-07-01	37.3100	37.6800	37.3100	37.6500	+0.911%	874,542	-4.117%
2026-06-30	37.3200	37.3600	37.2200	37.3100	-0.241%	313,223	-3.243%
2026-06-29	37.3000	37.4500	37.2700	37.4000	-1.058%	431,833	-3.476%
2026-06-26	37.5000	37.8800	37.5000	37.8000	-0.053%	314,531	-4.497%
2026-06-25	38.0000	38.0000	37.7100	37.8200	-0.683%	514,811	-4.548%
2026-06-24	37.8400	38.1400	37.8400	38.0800	-0.314%	301,172	-5.200%
2026-06-23	38.1700	38.3250	38.1300	38.2000	-0.261%	340,046	-5.497%
2026-06-22	38.5300	38.5300	38.2600	38.3000	-0.777%	154,490	-5.744%
2026-06-18	38.7200	38.7900	38.5450	38.6000	+0.469%	709,214	-6.477%
2026-06-17	38.6000	38.8300	38.3700	38.4200	-0.337%	520,346	-6.039%
2026-06-16	38.5700	38.7800	38.5500	38.5500	+0.104%	550,797	-6.355%
2026-06-15	38.5300	38.5950	38.4550	38.5100	-2.209%	468,331	-6.258%
2026-06-12	39.3400	39.4250	39.0600	39.3800	+0.229%	527,466	-8.329%
2026-06-11	38.6100	39.3450	38.6100	39.2900	+2.025%	995,482	-8.119%
2026-06-10	38.7100	38.7400	38.4550	38.5100	-0.078%	765,838	-6.258%
2026-06-09	38.8900	38.9500	38.2200	38.5400	+0.653%	1,129,582	-6.331%
2026-06-08	38.2500	38.5200	38.2350	38.2900	+2.270%	633,753	-5.720%
2026-06-05	38.4900	38.6800	37.4100	37.4400	-2.347%	1,949,306	-3.579%
2026-06-04	38.4400	38.5300	38.3300	38.3400	+0.314%	568,411	-5.842%
2026-06-03	38.4700	38.5650	38.2200	38.2200	-1.266%	390,386	-5.547%
2026-06-02	38.4200	38.7400	38.3400	38.7100	+1.708%	689,889	-6.742%
2026-06-01	38.4300	38.4750	38.0425	38.0600	-1.781%	1,017,492	-5.150%
2026-05-29	38.8000	38.9500	38.5700	38.7500	+0.103%	783,108	-6.839%
2026-05-28	38.6550	38.9500	38.5600	38.7100	-0.077%	572,061	-6.742%
2026-05-27	38.7500	38.7700	38.5600	38.7400	+0.155%	229,527	-6.815%
2026-05-26	38.7700	38.8300	38.5500	38.6800	+0.104%	369,563	-6.670%
2026-05-22	38.6700	38.7200	38.5200	38.6400	-0.078%	359,975	-6.573%
2026-05-21	38.5800	38.7600	38.4450	38.6700	+0.887%	612,188	-6.646%
2026-05-20	38.5000	38.5350	38.2600	38.3300	-0.416%	308,698	-5.818%
2026-05-19	38.3700	38.5900	38.3200	38.4900	+0.339%	439,074	-6.209%
2026-05-18	38.3400	38.4400	38.1800	38.3600	+0.183%	347,392	-5.892%
2026-05-15	38.3800	38.5300	38.2700	38.2900	-0.623%	416,684	-5.720%
2026-05-14	38.5200	38.5900	38.4250	38.5300	-0.155%	335,510	-6.307%
2026-05-13	38.6050	38.6300	38.5050	38.5900	-0.413%	170,300	-6.452%
2026-05-12	38.9200	38.9200	38.5100	38.7500	-1.022%	287,730	-6.839%
2026-05-11	39.1500	39.2700	39.0800	39.1500	+1.084%	387,896	-7.791%
2026-05-08	38.5500	38.7950	38.4200	38.7300	+0.965%	352,765	-6.791%
2026-05-07	38.6100	38.7500	38.3100	38.3600	-0.208%	440,170	-5.892%
2026-05-06	38.3200	38.5150	38.3150	38.4400	-0.052%	304,838	-6.087%
2026-05-05	38.5000	38.6100	38.4400	38.4600	-0.697%	192,658	-6.136%
2026-05-04	39.0300	39.0300	38.6250	38.7300	-1.475%	254,023	-6.791%
2026-05-01	39.2500	39.4900	39.2100	39.3100	+0.537%	610,656	-8.166%
2026-04-30	39.0900	39.2300	38.9650	39.1000	-0.230%	285,982	-7.673%
2026-04-29	39.2600	39.2600	39.0750	39.1900	+0.026%	517,470	-7.885%
2026-04-28	39.1300	39.3200	39.0601	39.1800	+0.539%	543,086	-7.861%
2026-04-27	39.0900	39.2200	38.9700	38.9700	-0.281%	414,550	-7.365%
2026-04-24	39.1400	39.2450	39.0100	39.0800	+0.231%	316,536	-7.625%
2026-04-23	39.2100	39.2100	38.8000	38.9900	-1.391%	264,163	-7.412%
2026-04-22	39.4600	39.5600	39.4400	39.5400	-0.353%	183,159	-8.700%
2026-04-21	39.5600	39.8900	39.5600	39.6800	-0.377%	719,810	-9.022%
2026-04-20	39.9100	39.9600	39.7350	39.8300	-1.872%	439,780	-9.365%
2026-04-17	40.7400	40.8300	40.5700	40.5900	+0.545%	396,425	-11.062%
2026-04-16	40.4600	40.6000	40.3700	40.3700	-0.640%	573,931	-10.577%
2026-04-15	40.6000	40.6900	40.4100	40.6300	+0.819%	461,155	-11.149%
2026-04-14	40.2600	40.3500	40.1200	40.3000	+0.274%	334,894	-10.422%
2026-04-13	39.9700	40.2100	39.8600	40.1900	+1.260%	291,896	-10.177%
2026-04-10	39.7000	39.7900	39.6400	39.6900	+0.151%	282,256	-9.045%
2026-04-09	39.6100	39.6450	39.4650	39.6300	+0.202%	453,089	-8.907%
2026-04-08	39.6600	39.8201	39.4050	39.5500	+1.986%	606,527	-8.723%
2026-04-07	38.8600	38.8600	38.4000	38.7800	-1.197%	1,431,331	-6.911%
2026-04-06	39.2500	39.3400	39.0850	39.2500	-0.330%	281,038	-8.025%
2026-04-02	39.2200	39.6500	39.2200	39.3800	-0.480%	526,804	-8.329%
2026-04-01	39.1800	39.6900	39.1800	39.5700	-0.453%	872,657	-8.769%
2026-03-31	39.1300	39.7700	39.1200	39.7500	+2.475%	804,004	-9.182%
2026-03-30	38.8200	38.9500	38.7000	38.7900	+2.321%	593,301	-6.935%
2026-03-27	38.3100	38.3275	37.8950	37.9100	-1.302%	771,472	-4.774%
2026-03-26	38.6300	38.8300	38.3650	38.4100	+0.026%	610,949	-6.014%
2026-03-25	38.5000	38.7150	38.3350	38.4000	+1.803%	1,303,885	-5.990%
2026-03-24	38.1600	38.1850	37.7200	37.7200	-0.370%	1,527,906	-4.295%
2026-03-23	37.4100	38.1100	37.3150	37.8600	+2.936%	1,735,357	-4.649%
2026-03-20	37.5500	37.5900	36.7650	36.7800	-2.181%	820,962	-1.849%
2026-03-19	37.8300	37.8400	37.2200	37.6000	-0.371%	1,586,472	-3.989%
2026-03-18	38.2500	38.2500	37.7100	37.7400	-1.152%	1,016,743	-4.346%
2026-03-17	38.5800	38.5800	38.0750	38.1800	-0.339%	1,006,048	-5.448%
2026-03-16	38.1800	38.5650	38.1750	38.3100	+1.888%	788,031	-5.769%
2026-03-13	37.9750	38.1250	37.5700	37.6000	-0.792%	593,570	-3.989%
2026-03-12	37.9200	38.0300	37.7200	37.9000	-0.551%	2,033,506	-4.749%
2026-03-11	38.2500	38.2800	37.9700	38.1100	-0.444%	547,776	-5.274%
2026-03-10	38.2200	38.7650	38.1500	38.2800	+0.078%	1,594,097	-5.695%
2026-03-09	37.6900	38.3050	37.4400	38.2500	+3.128%	1,293,796	-5.621%
2026-03-06	37.1300	37.2000	36.4500	37.0900	-0.430%	1,088,768	-2.669%
2026-03-05	37.5300	37.7200	36.5900	37.2500	-0.561%	2,000,726	-3.087%
2026-03-04	37.3200	37.5050	37.2250	37.4600	+2.126%	755,600	-3.631%
2026-03-03	36.5900	36.8750	36.0050	36.6800	+0.273%	2,378,115	-1.581%
2026-03-02	36.3000	36.7450	36.3000	36.5800	-1.587%	1,723,863	-1.312%
2026-02-27	37.0350	37.2050	36.9200	37.1700	+0.108%	1,238,387	-2.879%
2026-02-26	37.4300	37.4950	37.0150	37.1300	-2.083%	1,720,036	-2.774%
2026-02-25	37.9900	38.0150	37.8500	37.9200	-0.681%	773,489	-4.800%
2026-02-24	38.0900	38.2900	37.9900	38.1800	-0.313%	962,111	-5.448%
2026-02-23	38.3200	38.5000	38.1900	38.3000	-0.854%	1,148,393	-5.744%
2026-02-20	38.1000	38.6400	38.1000	38.6300	+1.311%	1,212,224	-6.549%
2026-02-19	38.2100	38.2500	38.0200	38.1300	-2.531%	2,145,281	-5.324%
2026-02-18	38.9900	39.1900	38.9850	39.1200	+0.462%	577,297	-7.720%
2026-02-17	38.8200	38.9650	38.6300	38.9400	-0.562%	641,262	-7.293%
2026-02-13	38.9900	39.2100	38.9250	39.1600	+0.565%	284,707	-7.814%
2026-02-12	39.2300	39.4400	38.9400	38.9400	-0.638%	766,968	-7.293%
2026-02-11	39.1400	39.2100	38.9750	39.1900	-0.102%	542,346	-7.885%
2026-02-10	39.3200	39.3200	39.1900	39.2300	-0.583%	420,421	-7.979%
2026-02-09	39.1800	39.5150	39.1300	39.4600	-0.730%	1,151,328	-8.515%
2026-02-06	39.3500	39.7550	39.2300	39.7500	+1.351%	1,038,491	-9.182%
2026-02-05	39.0000	39.5200	38.9000	39.2200	-1.035%	1,487,707	-7.955%
2026-02-04	39.6000	39.7450	39.5700	39.6300	+0.152%	1,366,801	-8.907%
2026-02-03	39.6600	39.6800	39.3800	39.5700	-0.553%	549,410	-8.769%
2026-02-02	39.6600	39.9350	39.5100	39.7900	-0.176%	916,738	-9.274%
2026-01-30	39.8100	39.9600	39.6450	39.8600	-0.025%	527,619	-9.433%
2026-01-29	39.9000	40.0100	39.6201	39.8700	-0.673%	812,211	-9.456%
2026-01-28	40.1200	40.1850	39.8850	40.1400	+0.050%	859,026	-10.065%
2026-01-27	39.9300	40.1250	39.8300	40.1200	+1.288%	665,462	-10.020%
2026-01-26	39.5100	39.6575	39.4500	39.6100	+1.538%	734,006	-8.861%
2026-01-23	38.9200	39.0650	38.8000	39.0100	+0.205%	838,558	-7.460%
2026-01-22	38.9500	38.9750	38.8350	38.9300	+1.645%	623,381	-7.269%
2026-01-21	38.1100	38.4050	38.1100	38.3000	+0.949%	743,927	-5.744%
2026-01-20	38.0000	38.1700	37.8800	37.9400	+0.291%	1,058,547	-4.850%
2026-01-16	37.9000	37.9900	37.7800	37.8300	-0.421%	507,740	-4.573%
2026-01-15	37.8900	38.0150	37.7400	37.9900	-0.576%	747,484	-4.975%
2026-01-14	38.2950	38.3700	37.9350	38.2100	0.000%	1,182,820	-5.522%
2026-01-13	38.1600	38.2700	38.0700	38.2100	+1.031%	1,471,550	-5.522%
2026-01-12	37.6400	38.0950	37.6050	37.8200	+2.577%	1,072,366	-4.548%
2026-01-09	36.6900	36.9200	36.6800	36.8700	+0.136%	462,456	-2.088%
2026-01-08	36.5950	36.9000	36.5850	36.8200	+1.377%	514,625	-1.955%
2026-01-07	36.6600	36.6600	36.3100	36.3200	-1.917%	1,107,284	-0.606%
2026-01-06	37.0600	37.5750	36.8050	37.0300	+2.861%	3,746,898	-2.511%
2026-01-05	35.9500	36.0900	35.8900	36.0000	-2.094%	659,218	+0.278%
2026-01-02	36.6700	36.7700	36.6300	36.7700	+0.989%	299,153	-1.822%
2025-12-31	36.2500	36.4950	36.2500	36.4100	+0.999%	300,569	-0.851%
2025-12-30	36.0500	36.1600	35.9100	36.0500	-0.934%	772,868	+0.139%
2025-12-29	36.4300	36.4800	36.3300	36.3900	-0.492%	295,650	-0.797%
2025-12-26	36.5500	36.5800	36.5150	36.5700	-0.082%	127,970	-1.285%
2025-12-24	36.5900	36.6050	36.5300	36.6000	-0.435%	61,979	-1.366%
2025-12-23	36.7100	36.7900	36.6850	36.7600	+0.575%	387,327	-1.795%
2025-12-22	36.5800	36.6200	36.5300	36.5500	+0.523%	234,031	-1.231%
2025-12-19	36.3100	36.4399	36.2850	36.3600	+0.165%	232,512	-0.715%
2025-12-18	36.3000	36.3800	36.1850	36.3000	+1.312%	466,466	-0.551%
2025-12-17	36.0700	36.1250	35.8100	35.8300	-0.720%	419,603	+0.754%
2025-12-16	36.2500	36.2500	35.9500	36.0900	-1.956%	879,180	+0.028%
2025-12-15	37.1500	37.1500	36.8000	36.8100	-1.578%	705,742	-1.929%
2025-12-12	37.6200	37.7100	37.3950	37.4000	-0.585%	479,786	-3.476%
2025-12-11	37.6500	37.6600	37.5500	37.6200	-0.106%	635,955	-4.040%
2025-12-10	37.5000	37.6950	37.5000	37.6600	+0.614%	388,485	-4.142%
2025-12-09	37.4200	37.4450	37.3400	37.4300	+0.645%	603,829	-3.553%
2025-12-08	37.3000	37.3000	37.0400	37.1900	-0.027%	539,143	-2.931%
2025-12-05	37.4300	37.4300	37.1150	37.2000	+0.081%	388,938	-2.957%
2025-12-04	37.2900	37.2900	37.1050	37.1700	+0.351%	901,179	-2.879%
2025-12-03	37.1000	37.1000	36.9750	37.0400	+0.162%	717,474	-2.538%
2025-12-02	37.0300	37.0400	36.8900	36.9800	-0.216%	830,320	-2.380%
2025-12-01	36.9800	37.1600	36.9700	37.0600	-1.015%	283,632	-2.590%
2025-11-28	37.3200	37.4458	37.2820	37.4400	+0.161%	148,848	-3.579%
2025-11-26	37.3200	37.4250	37.2650	37.3800	-0.559%	501,401	-3.424%
2025-11-25	37.5200	37.6350	37.3700	37.5900	-1.494%	667,630	-3.964%
2025-11-24	38.0100	38.2500	37.9432	38.1600	-0.313%	1,594,584	-5.398%
2025-11-21	38.4200	38.4200	38.0800	38.2800	+0.236%	202,883	-5.695%
2025-11-20	38.7000	38.7000	38.1900	38.1900	-0.625%	499,053	-5.473%
2025-11-19	38.4100	38.5050	38.2850	38.4300	-0.928%	519,720	-6.063%
2025-11-18	38.6900	38.8900	38.6100	38.7900	+0.884%	733,262	-6.935%
2025-11-17	38.4600	38.6100	38.2950	38.4500	-0.979%	686,854	-6.112%
2025-11-14	38.5300	38.8750	38.4850	38.8300	+0.258%	689,801	-7.031%
2025-11-13	38.9600	38.9600	38.6950	38.7300	-1.123%	530,685	-6.791%
2025-11-12	39.2200	39.2250	39.0900	39.1700	-0.559%	137,661	-7.838%
2025-11-11	39.2900	39.4400	39.2850	39.3900	+0.178%	850,266	-8.352%
2025-11-10	39.2400	39.3200	39.1200	39.3200	+0.102%	353,276	-8.189%
2025-11-07	39.2450	39.3200	39.0100	39.2800	-0.051%	864,379	-8.096%
2025-11-06	39.3100	39.5250	39.1400	39.3000	-0.127%	881,542	-8.142%
2025-11-05	39.3300	39.4900	39.2300	39.3500	-0.832%	606,084	-8.259%
2025-11-04	39.7100	39.8000	39.4700	39.6800	-0.800%	2,173,924	-9.022%
2025-11-03	39.9800	40.1300	39.9400	40.0000	-0.695%	380,237	-9.750%
2025-10-31	40.3700	40.5800	40.1300	40.2800	+0.124%	883,797	-10.377%
2025-10-30	40.7500	40.7500	39.9100	40.2300	-1.950%	2,171,586	-10.266%
2025-10-29	41.0700	41.1750	41.0000	41.0300	+0.342%	586,535	-12.016%
2025-10-28	40.9100	40.9650	40.7100	40.8900	+0.689%	486,594	-11.714%
2025-10-27	40.6500	40.6699	40.5000	40.6100	-0.295%	484,223	-11.106%
2025-10-24	40.8400	40.8600	40.6800	40.7300	+0.148%	210,899	-11.368%
2025-10-23	40.5700	40.7700	40.5700	40.6700	+0.395%	603,624	-11.237%
2025-10-22	40.4700	40.6450	40.3000	40.5100	+0.099%	615,108	-10.886%
2025-10-21	40.4600	40.5150	40.3750	40.4700	-1.027%	545,560	-10.798%
2025-10-20	40.7700	40.9600	40.7450	40.8900	+0.270%	448,324	-11.714%
2025-10-17	40.8100	40.9200	40.6550	40.7800	0.000%	787,076	-11.476%
2025-10-16	40.9200	40.9700	40.6800	40.7800	-0.269%	1,019,631	-11.476%
2025-10-15	40.8800	40.9900	40.7350	40.8900	+0.344%	892,828	-11.714%
2025-10-14	40.6700	40.9350	40.5600	40.7500	+0.147%	676,867	-11.411%
2025-10-13	40.6200	40.8000	40.5600	40.6900	+2.210%	863,082	-11.280%
2025-10-10	40.6800	40.7200	39.7950	39.8100	-2.139%	1,379,065	-9.319%
2025-10-09	40.7000	40.9050	40.5400	40.6800	+0.321%	1,231,536	-11.259%
2025-10-08	40.6400	40.7050	40.5300	40.5500	-0.099%	462,189	-10.974%
2025-10-07	40.7500	40.7500	40.5500	40.5900	-0.442%	389,131	-11.062%
2025-10-06	40.7800	40.9400	40.7400	40.7700	+0.692%	558,379	-11.455%
2025-10-03	40.4900	40.5550	40.4100	40.4900	+0.025%	414,794	-10.842%
2025-10-02	40.4500	40.5200	40.3450	40.4800	+0.571%	621,819	-10.820%
2025-10-01	40.4600	41.0150	40.2500	40.2500	-0.813%	3,167,488	-10.311%
2025-09-30	40.5600	40.5800	40.4500	40.5800	+1.071%	701,477	-11.040%
2025-09-29	40.3300	40.3400	40.0300	40.1500	+0.501%	693,192	-10.087%
2025-09-26	39.8700	40.0150	39.8050	39.9500	+0.276%	552,576	-9.637%
2025-09-25	39.7700	39.9900	39.5900	39.8400	-1.727%	1,955,636	-9.388%
2025-09-24	40.8100	41.5000	40.5300	40.5400	-0.589%	2,682,330	-10.952%
2025-09-23	38.3900	40.9100	38.3100	40.7800	+6.810%	8,191,727	-11.476%
2025-09-22	38.1000	38.2900	38.0700	38.1800	+0.925%	432,338	-5.448%
2025-09-19	37.8000	37.8400	37.6400	37.8300	+0.159%	393,790	-4.573%
2025-09-18	37.7600	37.7700	37.6100	37.7700	+0.908%	809,617	-4.421%
2025-09-17	37.3400	37.5700	37.3000	37.4300	+1.436%	624,067	-3.553%
2025-09-16	36.9600	37.0000	36.8650	36.9000	+0.518%	677,452	-2.168%
2025-09-15	36.5500	36.7550	36.5400	36.7100	-0.027%	731,212	-1.662%
2025-09-12	36.8500	36.8500	36.7200	36.7200	-0.217%	1,374,848	-1.688%
2025-09-11	36.7300	36.8100	36.6400	36.8000	0.000%	867,672	-1.902%
2025-09-10	36.7600	36.8050	36.6900	36.8000	+0.109%	521,883	-1.902%
2025-09-09	36.6900	36.7800	36.5200	36.7600	+0.191%	1,333,221	-1.795%
2025-09-08	36.8000	36.8000	36.6100	36.6900	-1.371%	629,562	-1.608%
2025-09-05	37.3100	37.5300	37.1850	37.2000	-0.402%	657,390	-2.957%
2025-09-04	37.1200	37.3900	37.1050	37.3500	+0.647%	461,710	-3.347%
2025-09-03	37.1700	37.1700	37.0150	37.1100	-0.269%	426,032	-2.722%
2025-09-02	37.2000	37.2400	37.1100	37.2100	-0.401%	346,292	-2.983%
2025-08-29	37.4900	37.5900	37.3250	37.3600	-0.294%	599,773	-3.373%
2025-08-28	37.5600	37.5600	37.3950	37.4700	-0.557%	388,225	-3.656%
2025-08-27	37.7200	37.7300	37.6100	37.6800	-0.894%	425,840	-4.193%
2025-08-26	38.0600	38.0600	37.9600	38.0200	-0.158%	439,311	-5.050%
2025-08-25	38.0500	38.1750	38.0500	38.0800	-0.131%	316,613	-5.200%
2025-08-22	38.0000	38.2400	38.0000	38.1300	+0.501%	204,292	-5.324%
2025-08-21	37.8200	38.0000	37.8200	37.9400	+0.132%	324,591	-4.850%
2025-08-20	38.0900	38.0900	37.7850	37.8900	+0.132%	409,078	-4.724%
2025-08-19	37.7600	37.8500	37.7300	37.8400	+0.026%	367,128	-4.598%
2025-08-18	37.7800	37.8500	37.7700	37.8300	+0.746%	263,046	-4.573%
2025-08-15	37.8900	37.8900	37.5000	37.5500	-0.106%	579,419	-3.862%
2025-08-14	37.5000	37.6150	37.5000	37.5900	+0.401%	149,410	-3.964%
2025-08-13	37.4100	37.5900	37.3850	37.4400	-0.133%	358,311	-3.579%
2025-08-12	37.5000	37.5250	37.3900	37.4900	+0.160%	239,300	-3.708%
2025-08-11	37.5400	37.6050	37.3850	37.4300	-1.057%	390,894	-3.553%
2025-08-08	37.9500	37.9500	37.7500	37.8300	0.000%	799,885	-4.573%
2025-08-07	37.9700	37.9800	37.7750	37.8300	-0.552%	344,141	-4.573%
2025-08-06	38.0000	38.0600	38.0000	38.0400	+0.688%	468,511	-5.100%
2025-08-05	37.8800	38.0000	37.7750	37.7800	+0.399%	1,283,907	-4.447%
2025-08-04	37.4800	37.7200	37.4800	37.6300	+0.831%	603,542	-4.066%
2025-08-01	37.5100	37.5100	37.2350	37.3200	-0.639%	568,451	-3.269%
2025-07-31	37.6500	37.7200	37.4700	37.5600	-0.159%	398,627	-3.887%
2025-07-30	37.7100	37.7300	37.5900	37.6200	+0.615%	366,413	-4.040%
2025-07-29	37.4300	37.4794	37.3500	37.3900	-0.585%	415,472	-3.450%
2025-07-28	37.6100	37.6600	37.5350	37.6100	-0.292%	264,119	-4.015%
2025-07-25	37.6800	37.7750	37.6400	37.7200	+0.106%	194,007	-4.295%
2025-07-24	37.9200	37.9200	37.6400	37.6800	-0.764%	372,158	-4.193%
2025-07-23	37.7500	38.0250	37.7500	37.9700	+1.253%	640,895	-4.925%
2025-07-22	37.4300	37.5000	37.4000	37.5000	-0.846%	436,590	-3.733%
2025-07-21	37.9800	38.0050	37.8100	37.8200	-0.813%	478,158	-4.548%
2025-07-18	38.1400	38.2800	38.1000	38.1300	-0.105%	217,165	-5.324%
2025-07-17	38.0200	38.2100	38.0200	38.1700	+0.184%	545,750	-5.423%
2025-07-16	38.0400	38.1750	38.0200	38.1000	+0.026%	522,657	-5.249%
2025-07-15	38.3100	38.3100	38.0900	38.0900	-1.449%	290,230	-5.224%
2025-07-14	38.6400	38.7550	38.6100	38.6500	-0.617%	454,097	-6.598%
2025-07-11	38.8400	38.9300	38.8233	38.8900	-0.282%	147,868	-7.174%
2025-07-10	38.9100	39.0250	38.8050	39.0000	+0.283%	500,858	-7.436%
2025-07-09	38.8900	38.9650	38.8100	38.8900	-0.026%	472,166	-7.174%
2025-07-08	38.9000	38.9200	38.8210	38.9000	-0.461%	358,384	-7.198%
2025-07-07	39.0600	39.1200	38.8900	39.0800	+0.489%	865,036	-7.625%
2025-07-03	38.6800	38.9000	38.6800	38.8900	+1.171%	371,980	-7.174%
2025-07-02	38.2600	38.4400	38.2600	38.4400	+0.497%	439,766	-6.087%
2025-07-01	38.3400	38.3400	38.1600	38.2500	-0.752%	389,092	-5.621%
2025-06-30	38.5200	38.5400	38.4100	38.5400	+0.732%	1,293,788	-6.331%
2025-06-27	38.2200	38.3600	38.1500	38.2600	+0.262%	619,012	-5.646%
2025-06-26	38.0400	38.2250	38.0400	38.1600	+0.899%	609,595	-5.398%
2025-06-25	37.7900	37.8500	37.7650	37.8200	+0.265%	311,687	-4.548%
2025-06-24	37.7400	37.8600	37.5930	37.7200	+1.671%	996,928	-4.295%
2025-06-23	36.8600	37.1800	36.6900	37.1000	+1.477%	1,455,595	-2.695%
2025-06-20	36.6500	36.7200	36.4950	36.5600	+0.550%	651,200	-1.258%
2025-06-18	36.5300	36.5400	36.3600	36.3600	-1.276%	724,215	-0.715%
2025-06-17	36.9700	37.0100	36.7500	36.8300	-1.734%	836,921	-1.982%
2025-06-16	37.2100	37.7100	37.2100	37.4800	+0.943%	1,595,462	-3.682%
2025-06-13	37.6000	37.6000	37.0400	37.1300	-2.469%	1,441,284	-2.774%
2025-06-12	38.1000	38.1100	38.0050	38.0700	-1.014%	463,228	-5.175%
2025-06-11	38.6100	38.6300	38.4000	38.4600	-0.671%	892,027	-6.136%
2025-06-10	38.6400	38.8600	38.6100	38.7200	+0.389%	784,701	-6.767%
2025-06-09	38.5500	38.7050	38.4800	38.5700	+0.156%	884,746	-6.404%
2025-06-06	38.6700	38.6700	38.4800	38.5100	+0.078%	271,812	-6.258%
2025-06-05	38.5500	38.5900	38.4700	38.4800	+0.261%	342,668	-6.185%
2025-06-04	38.4700	38.5200	38.3800	38.3800	+1.000%	775,099	-5.941%
2025-06-03	37.9600	38.0300	37.9150	38.0000	-0.419%	507,353	-5.000%
2025-06-02	38.0300	38.1800	37.9300	38.1600	-0.444%	1,100,579	-5.398%
2025-05-30	38.3500	38.4000	38.2300	38.3300	-0.156%	2,376,804	-5.818%
2025-05-29	38.6300	38.6300	38.2600	38.3900	-0.544%	1,283,151	-5.965%
2025-05-28	38.7000	38.7100	38.5400	38.6000	+1.021%	540,075	-6.477%
2025-05-27	38.4300	38.4300	38.1200	38.2100	-2.451%	629,501	-5.522%
2025-05-23	39.0400	39.2300	39.0100	39.1700	-0.280%	328,624	-7.838%
2025-05-22	39.0400	39.2800	39.0400	39.2800	-0.051%	566,415	-8.096%
2025-05-21	39.4700	39.5200	39.2400	39.3000	-1.479%	890,853	-8.142%
2025-05-20	39.9200	40.0000	39.8500	39.8900	-0.050%	516,452	-9.501%
2025-05-19	39.7300	39.9700	39.7300	39.9100	-0.697%	317,918	-9.546%
2025-05-16	40.1900	40.2500	40.1100	40.1900	+0.150%	344,631	-10.177%
2025-05-15	40.2200	40.2200	39.9900	40.1300	-0.199%	431,571	-10.042%
2025-05-14	40.2900	40.2900	40.1300	40.2100	-0.223%	402,827	-10.221%
2025-05-13	40.1900	40.4400	40.1300	40.3000	+0.649%	775,727	-10.422%
2025-05-12	40.1800	40.1800	39.9100	40.0400	+1.265%	518,320	-9.840%
2025-05-09	39.5900	39.6100	39.5300	39.5400	+0.254%	84,798	-8.700%
2025-05-08	39.7500	39.7500	39.4300	39.4400	-0.228%	293,894	-8.469%
2025-05-07	39.6000	39.6200	39.4500	39.5300	-0.478%	532,800	-8.677%
2025-05-06	39.7300	39.8500	39.7000	39.7200	+0.025%	437,813	-9.114%
2025-05-05	39.8700	39.8700	39.6850	39.7100	-1.537%	198,530	-9.091%
2025-05-02	40.1900	40.3900	40.1800	40.3300	+0.800%	474,326	-10.488%
2025-05-01	40.0500	40.1650	40.0100	40.0100	-1.039%	485,444	-9.773%
2025-04-30	40.6000	40.6000	40.3000	40.4300	-0.761%	663,020	-10.710%
2025-04-29	40.6200	40.8400	40.6200	40.7400	-0.269%	265,142	-11.389%
2025-04-28	40.9900	40.9900	40.7100	40.8500	-0.753%	303,380	-11.628%
2025-04-25	40.9900	41.1900	40.9400	41.1600	+0.268%	351,965	-12.293%
2025-04-24	40.8600	41.1100	40.8100	41.0500	+1.684%	314,892	-12.058%
2025-04-23	40.6000	40.6800	40.3100	40.3700	-0.099%	897,336	-10.577%
2025-04-22	40.2600	40.5000	40.1900	40.4100	+1.278%	690,016	-10.666%
2025-04-21	40.1300	40.1900	39.7800	39.9000	-0.722%	290,767	-9.524%
2025-04-17	40.2200	40.3450	40.0150	40.1900	+0.375%	493,588	-10.177%
2025-04-16	40.3300	40.3950	39.9500	40.0400	-0.497%	754,485	-9.840%
2025-04-15	40.3000	40.3450	40.1350	40.2400	+0.575%	350,942	-10.288%
2025-04-14	40.0500	40.1500	39.9250	40.0100	+1.086%	416,084	-9.773%
2025-04-11	39.4800	39.7500	39.3500	39.5800	+0.610%	398,486	-8.792%