Dark

AGT
iShares MSCI Argentina and Global Exposure ETF
stock BATS

Inactive

Aug 22, 2022

26.38USD-0.114%(-0.03)4,231

Pre-market

0.00USD-100.000%(-26.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-22	26.3800	26.4000	26.3500	26.3800	-0.114%	4,231	0.000%
2022-08-19	26.4200	26.4200	26.4100	26.4100	-0.020%	1,492	-0.114%
2022-08-18	26.4200	26.4200	26.4100	26.4152	-0.245%	4,449	-0.133%
2022-08-17	26.4700	26.4800	26.4700	26.4800	-0.287%	1,255	-0.378%
2022-08-16	26.7900	26.8100	26.5500	26.5563	-1.199%	1,369	-0.664%
2022-08-15	26.6000	26.8786	26.4450	26.8786	+0.324%	1,454	-1.855%
2022-08-12	26.3800	26.7918	26.3800	26.7918	+3.114%	441	-1.537%
2022-08-11	26.2900	26.2900	25.9827	25.9827	-0.234%	797	+1.529%
2022-08-10	26.2100	26.2600	26.0437	26.0437	+2.108%	354	+1.291%
2022-08-09	25.5060	25.5060	25.5060	25.5060	-2.171%	164	+3.427%
2022-08-08	26.1500	26.2400	26.0720	26.0720	+3.955%	966	+1.181%
2022-08-05	25.0800	25.0800	25.0800	25.0800	-0.993%	3	+5.183%
2022-08-04	25.1200	25.6100	25.1200	25.3316	+4.114%	1,296	+4.139%
2022-08-03	24.1600	24.3307	23.9800	24.3307	+2.543%	1,452	+8.423%
2022-08-02	23.5600	23.7700	23.5600	23.7273	-1.424%	585	+11.180%
2022-08-01	23.7680	24.0700	23.7400	24.0700	+1.270%	406	+9.597%
2022-07-29	23.6500	23.7800	23.6500	23.7681	+2.098%	733	+10.989%
2022-07-28	23.0500	23.2798	23.0500	23.2798	+3.494%	822	+13.317%
2022-07-27	21.5700	22.5000	21.5700	22.4939	+5.308%	1,460	+17.276%
2022-07-26	21.4200	21.4201	21.3601	21.3601	-1.274%	456	+23.501%
2022-07-25	21.6100	21.6357	21.6100	21.6357	+2.266%	231	+21.928%
2022-07-22	21.4500	21.4500	21.1562	21.1562	-0.792%	378	+24.692%
2022-07-21	21.3200	21.3252	21.1400	21.3252	-0.586%	1,417	+23.703%
2022-07-20	21.5200	21.5200	21.4000	21.4509	+0.855%	380	+22.979%
2022-07-19	21.2300	21.2691	21.2300	21.2691	+1.520%	241	+24.030%
2022-07-18	20.9100	20.9507	20.9100	20.9507	+1.179%	136	+25.915%
2022-07-15	20.3500	20.7066	20.3500	20.7066	+2.559%	163	+27.399%
2022-07-14	20.2800	20.2800	19.9500	20.1900	-2.133%	13,898	+30.659%
2022-07-13	20.1800	20.8300	20.0300	20.6300	+0.203%	13,585	+27.872%
2022-07-12	20.5883	20.5883	20.5883	20.5883	-1.113%	42	+28.131%
2022-07-11	21.2400	21.2400	20.7400	20.8200	-3.086%	13,485	+26.705%
2022-07-08	21.4830	21.4830	21.4830	21.4830	-0.638%	7	+22.795%
2022-07-07	21.5600	21.6209	21.5600	21.6209	+1.881%	332	+22.012%
2022-07-06	21.4600	21.4600	21.2217	21.2217	-0.759%	336	+24.307%
2022-07-05	21.3839	21.3839	21.3839	21.3839	-1.277%	1	+23.364%
2022-07-01	20.9600	21.6606	20.9600	21.6606	+1.693%	1,615	+21.788%
2022-06-30	20.9300	21.3000	20.9300	21.3000	-1.636%	710	+23.850%
2022-06-29	21.8000	21.8000	21.5400	21.6543	-1.077%	760	+21.823%
2022-06-28	22.6100	22.6100	21.8900	21.8900	-1.890%	379	+20.512%
2022-06-27	22.3116	22.3116	22.3116	22.3116	-0.094%	53	+18.234%
2022-06-24	22.1600	22.3327	22.1600	22.3327	+2.404%	770	+18.123%
2022-06-23	22.1100	22.1100	21.5800	21.8084	-1.662%	322	+20.963%
2022-06-22	21.7500	22.1769	21.7500	22.1769	+0.154%	179	+18.953%
2022-06-21	22.1200	22.1696	22.1200	22.1427	+1.218%	681	+19.136%
2022-06-17	22.0100	22.0200	21.8762	21.8762	+0.749%	403	+20.588%
2022-06-16	21.8400	21.8400	21.7136	21.7136	-4.578%	295	+21.491%
2022-06-15	22.0400	22.7554	22.0400	22.7554	+4.000%	731	+15.929%
2022-06-14	21.9400	21.9401	21.8801	21.8801	-1.426%	1,175	+20.566%
2022-06-13	22.8300	22.8300	22.1966	22.1966	-6.580%	340	+18.847%
2022-06-10	24.1600	24.5300	23.5800	23.7600	-3.144%	14,464	+11.027%
2022-06-09	24.5312	24.5312	24.5312	24.5312	-6.876%	44	+7.537%
2022-06-08	26.3400	26.3425	26.3400	26.3425	-0.540%	113	+0.142%
2022-06-07	26.0500	26.4856	26.0500	26.4856	+0.384%	300	-0.399%
2022-06-06	26.3100	26.3842	26.3100	26.3842	-0.780%	121	-0.016%
2022-06-03	26.6000	26.8500	26.5916	26.5916	-1.628%	716	-0.796%
2022-06-02	27.0300	27.0404	27.0300	27.0318	+3.690%	452	-2.411%
2022-06-01	25.9600	26.1700	25.9600	26.0697	-1.552%	1,473	+1.190%
2022-05-31	27.3300	27.3300	26.3200	26.4808	-0.892%	3,774	-0.381%
2022-05-27	26.6700	26.7300	26.6500	26.7192	+1.191%	903	-1.269%
2022-05-26	26.1500	26.4046	26.1500	26.4046	+2.268%	222	-0.093%
2022-05-25	25.8300	25.8300	25.7900	25.8190	+0.895%	229	+2.173%
2022-05-24	25.6100	25.6600	25.3200	25.5900	-1.201%	10,571	+3.087%
2022-05-23	25.9011	25.9011	25.9011	25.9011	+1.910%	213	+1.849%
2022-05-20	25.1000	25.4157	25.1000	25.4157	-0.991%	209	+3.794%
2022-05-19	25.3100	26.0100	25.3100	25.6700	+1.222%	10,494	+2.766%
2022-05-18	26.1000	26.2300	25.1100	25.3600	-3.320%	13,020	+4.022%
2022-05-17	26.0500	26.2600	25.8100	26.2309	+2.954%	575	+0.568%
2022-05-16	25.3300	25.6200	25.2200	25.4783	+1.456%	4,301	+3.539%
2022-05-13	24.7200	25.3200	24.6600	25.1127	+3.903%	3,013	+5.046%
2022-05-12	23.7200	24.6700	23.5000	24.1694	+0.457%	7,197	+9.146%
2022-05-11	24.1300	24.7500	24.0594	24.0594	-1.072%	4,901	+9.645%
2022-05-10	24.6600	24.9100	24.0200	24.3200	+0.787%	8,068	+8.470%
2022-05-09	25.3900	25.3900	24.0900	24.1300	-7.548%	4,898	+9.324%
2022-05-06	26.0800	26.6800	26.0200	26.1000	-0.730%	5,492	+1.073%
2022-05-05	27.3500	27.3500	26.1500	26.2918	-5.333%	3,844	+0.335%
2022-05-04	27.1700	27.7728	26.6150	27.7728	+1.509%	3,052	-5.015%
2022-05-03	26.7500	27.5000	26.7500	27.3600	+2.191%	5,361	-3.582%
2022-05-02	26.7400	26.7800	26.3600	26.7733	-1.387%	2,013	-1.469%
2022-04-29	28.2400	28.2400	27.1200	27.1500	-2.827%	6,992	-2.836%
2022-04-28	27.7400	28.1200	27.2600	27.9400	+1.085%	5,861	-5.583%
2022-04-27	27.3500	27.8700	27.1500	27.6400	+1.506%	4,834	-4.559%
2022-04-26	27.8100	27.8100	27.2300	27.2300	-2.741%	2,015	-3.122%
2022-04-25	27.5000	28.0500	27.3000	27.9975	+0.197%	2,990	-5.777%
2022-04-22	28.6300	28.7900	27.8400	27.9425	-2.663%	9,602	-5.592%
2022-04-21	30.0300	30.0300	28.7071	28.7071	-4.754%	480	-8.106%
2022-04-20	30.1200	30.3200	30.0100	30.1400	-0.698%	6,240	-12.475%
2022-04-19	29.7600	30.3519	29.7600	30.3519	+1.175%	964	-13.086%
2022-04-18	30.2800	30.2966	29.9993	29.9993	-0.450%	1,005	-12.065%
2022-04-14	30.1348	30.1348	30.1348	30.1348	-0.902%	39	-12.460%
2022-04-13	29.8600	30.4090	29.8600	30.4090	+2.560%	1,022	-13.249%
2022-04-12	30.2100	30.3900	29.5700	29.6500	-0.936%	21,504	-11.029%
2022-04-11	30.4100	30.4100	29.9200	29.9300	-2.007%	19,579	-11.861%
2022-04-08	30.5430	30.5430	30.5430	30.5430	+1.203%	38	-13.630%
2022-04-07	29.9500	30.3800	29.8700	30.1800	+0.186%	10,108	-12.591%
2022-04-06	30.3400	30.3400	30.1239	30.1239	-1.577%	359	-12.428%
2022-04-05	31.0000	31.0000	30.6066	30.6066	-2.563%	570	-13.809%
2022-04-04	31.3500	31.4118	31.1834	31.4118	+1.082%	2,635	-16.019%
2022-04-01	31.0755	31.0755	31.0755	31.0755	+2.112%	70	-15.110%
2022-03-31	30.6500	30.6500	30.4328	30.4328	+0.240%	5,723	-13.317%
2022-03-30	30.4700	30.6600	30.1800	30.3600	-0.335%	11,443	-13.109%
2022-03-29	30.3900	30.4621	30.3900	30.4621	+0.535%	362	-13.401%
2022-03-28	30.1000	30.4100	30.1000	30.3000	+0.294%	1,199	-12.937%
2022-03-25	30.2100	30.2111	29.9200	30.2111	-0.595%	673	-12.681%
2022-03-24	30.5300	30.5300	30.2100	30.3920	+2.554%	937	-13.201%
2022-03-23	29.4900	29.8900	29.2100	29.6352	+0.150%	3,581	-10.984%
2022-03-22	29.5200	29.5907	29.4900	29.5907	+1.016%	468	-10.850%
2022-03-21	28.9100	29.2932	28.9000	29.2932	+0.216%	3,082	-9.945%
2022-03-18	28.4900	29.2500	28.4900	29.2300	+1.085%	20,163	-9.750%
2022-03-17	28.4500	28.9164	28.4500	28.9164	+2.661%	644	-8.771%
2022-03-16	27.7734	28.1670	27.7734	28.1670	+3.937%	496	-6.344%
2022-03-15	26.4700	27.1500	26.4700	27.1000	+1.280%	20,825	-2.657%
2022-03-14	26.7576	26.7576	26.7576	26.7576	-3.107%	158	-1.411%
2022-03-11	28.0400	28.0400	27.6156	27.6156	-1.654%	290	-4.474%
2022-03-10	27.4900	28.2100	27.4100	28.0800	+1.962%	20,747	-6.054%
2022-03-09	27.5700	27.5700	27.5398	27.5398	+3.533%	518	-4.211%
2022-03-08	26.6500	27.1700	26.6000	26.6000	+0.038%	10,825	-0.827%
2022-03-07	27.5700	27.7800	26.5700	26.5900	-4.237%	10,761	-0.790%
2022-03-04	27.9400	27.9400	27.6500	27.7664	-1.770%	775	-4.993%
2022-03-03	28.0000	28.2668	28.0000	28.2668	-0.216%	693	-6.675%
2022-03-02	28.3280	28.3280	28.3280	28.3280	+1.612%	14	-6.877%
2022-03-01	27.9400	27.9400	27.8787	27.8787	+0.953%	277	-5.376%
2022-02-28	27.5542	27.6155	27.5542	27.6155	-1.050%	373	-4.474%
2022-02-25	27.9085	27.9085	27.9085	27.9085	+2.208%	47	-5.477%
2022-02-24	26.1500	27.3056	26.1500	27.3056	+0.690%	240	-3.390%
2022-02-23	27.1184	27.1184	27.1184	27.1184	+1.540%	75	-2.723%
2022-02-22	26.4900	26.7070	26.4500	26.7070	+0.928%	1,652	-1.224%
2022-02-18	26.6700	26.6700	26.4614	26.4614	-1.038%	1,246	-0.308%
2022-02-17	26.7400	26.7500	26.7389	26.7389	-2.525%	368	-1.342%
2022-02-16	27.4315	27.4315	27.4315	27.4315	+1.852%	20	-3.833%
2022-02-15	26.9000	26.9328	26.9000	26.9328	+1.846%	351	-2.053%
2022-02-14	26.6100	26.6100	26.4300	26.4447	+0.114%	1,527	-0.245%
2022-02-11	26.8900	26.9490	26.4146	26.4146	+0.902%	4,743	-0.131%
2022-02-10	26.1500	26.2600	26.1500	26.1784	-0.651%	1,812	+0.770%
2022-02-09	26.1900	26.3700	26.1000	26.3500	+1.858%	21,179	+0.114%
2022-02-08	25.7800	25.8693	25.7800	25.8693	+0.671%	201	+1.974%
2022-02-07	25.6100	25.8100	25.6100	25.6969	+0.772%	1,055	+2.658%
2022-02-04	25.3500	25.6200	25.2100	25.5000	+0.394%	28,165	+3.451%
2022-02-03	25.7600	25.8100	25.3900	25.4000	-3.148%	1,816	+3.858%
2022-02-02	26.4700	26.4700	26.2257	26.2257	-2.143%	466	+0.588%
2022-02-01	26.5500	26.8100	26.4400	26.8000	+1.078%	21,514	-1.567%
2022-01-31	26.3000	26.5143	26.3000	26.5143	+3.628%	331	-0.507%
2022-01-28	25.0100	25.5860	25.0100	25.5860	+3.785%	3,580	+3.103%
2022-01-27	24.6500	24.9100	24.5700	24.6528	+0.139%	2,695	+7.006%
2022-01-26	25.1100	25.1501	24.6186	24.6186	-0.652%	5,287	+7.155%
2022-01-25	24.4000	24.7801	24.4000	24.7801	+1.231%	656	+6.456%
2022-01-24	24.3700	24.4788	24.3700	24.4788	-1.533%	289	+7.767%
2022-01-21	25.0500	25.0500	24.8599	24.8599	-0.996%	943	+6.115%
2022-01-20	25.3200	25.3200	25.1100	25.1100	-0.080%	401	+5.058%
2022-01-19	25.4500	25.5800	25.1100	25.1300	-0.014%	21,991	+4.974%
2022-01-18	25.4750	25.4750	25.1335	25.1335	-2.553%	124	+4.960%
2022-01-14	25.7200	25.7920	25.7200	25.7920	-0.147%	480	+2.280%
2022-01-13	26.2400	26.4200	25.8300	25.8300	-1.555%	21,459	+2.129%
2022-01-12	25.9400	26.2380	25.9400	26.2380	+2.009%	485	+0.541%
2022-01-11	25.2500	25.7212	25.2500	25.7212	+3.608%	204	+2.561%
2022-01-10	24.5400	24.8256	24.5400	24.8256	-0.988%	2,029	+6.261%
2022-01-07	25.0732	25.0732	25.0732	25.0732	-0.661%	30	+5.212%
2022-01-06	25.3000	25.3500	24.9800	25.2400	-0.467%	23,811	+4.517%
2022-01-05	25.3585	25.3585	25.3585	25.3585	-3.936%	5	+4.028%
2022-01-04	26.3975	26.3975	26.3975	26.3975	-1.536%	4	-0.066%
2022-01-03	26.8093	26.8093	26.8093	26.8093	+0.131%	99	-1.601%
2021-12-31	26.7742	26.7742	26.7742	26.7742	-0.340%	54	-1.472%
2021-12-30	26.9200	27.0300	26.8655	26.8655	+1.076%	741	-1.807%
2021-12-29	26.5900	26.6900	26.5795	26.5795	-0.023%	1,098	-0.751%
2021-12-28	26.9100	27.0100	26.5857	26.5857	-0.047%	2,779	-0.774%
2021-12-27	26.1300	26.5983	26.1300	26.5983	+2.026%	149	-0.821%
2021-12-23	25.5800	26.0800	25.5700	26.0700	+2.332%	21,426	+1.189%
2021-12-22	25.4760	25.4760	25.4760	25.4760	+0.696%	5	+3.548%
2021-12-21	25.0900	25.4200	25.0300	25.3000	+1.976%	21,522	+4.269%
2021-12-20	24.5500	24.8098	24.5500	24.8098	-1.612%	1,310	+6.329%
2021-12-17	25.3819	25.3819	25.2162	25.2162	-0.192%	229	+4.615%
2021-12-16	25.2646	25.2646	25.2646	25.2646	+0.957%	4	+4.415%
2021-12-15	24.6300	25.0251	24.6300	25.0251	+0.773%	191	+5.414%
2021-12-14	24.9200	24.9200	24.8331	24.8331	-0.915%	4,395	+6.229%
2021-12-13	24.9400	25.1000	24.9400	25.0624	-2.291%	390	+5.257%
2021-12-10	25.9000	25.9600	25.6100	25.6500	-0.705%	21,021	+2.846%
2021-12-09	26.1500	26.1500	25.8322	25.8322	-2.410%	138	+2.121%
2021-12-08	26.3200	26.4900	26.1800	26.4700	+1.174%	43,142	-0.340%
2021-12-07	26.1628	26.1628	26.1628	26.1628	+2.838%	34	+0.830%
2021-12-06	25.1500	25.4409	25.1500	25.4409	+2.302%	261	+3.691%
2021-12-03	24.6600	24.8684	24.6600	24.8684	-2.286%	1,669	+6.078%
2021-12-02	25.2700	25.4501	25.2700	25.4501	+2.495%	330	+3.654%
2021-12-01	24.8305	24.8305	24.8305	24.8305	-0.519%	138	+6.240%
2021-11-30	24.9600	24.9800	24.9200	24.9600	-1.178%	1,072	+5.689%
2021-11-29	25.6100	25.6500	25.2576	25.2576	-0.381%	886	+4.444%
2021-11-26	25.7100	25.7100	25.0490	25.3543	-3.599%	802	+4.045%
2021-11-24	26.5100	26.5100	26.2900	26.3009	-1.401%	1,531	+0.301%
2021-11-23	26.4600	26.6747	26.4600	26.6747	-1.035%	1,404	-1.105%
2021-11-22	27.4290	27.4290	26.9300	26.9538	-2.519%	1,492	-2.129%
2021-11-19	28.2799	28.2799	27.6503	27.6503	-2.840%	696	-4.594%
2021-11-18	28.3800	28.4585	28.1500	28.4585	+0.065%	1,045	-7.304%
2021-11-17	29.0300	29.0300	28.3000	28.4400	-1.965%	41,173	-7.243%
2021-11-16	29.5400	29.5400	28.9800	29.0100	-3.630%	2,118	-9.066%
2021-11-15	30.0800	30.2600	30.0100	30.1027	-0.152%	1,955	-12.367%
2021-11-12	30.1500	30.1500	30.1484	30.1484	-1.054%	391	-12.500%
2021-11-11	30.6800	30.8400	30.4695	30.4695	+0.303%	1,385	-13.422%
2021-11-10	31.1700	31.2400	30.3775	30.3775	-2.170%	1,209	-13.159%
2021-11-09	30.7000	31.0514	30.7000	31.0514	+1.970%	355	-15.044%
2021-11-08	30.2900	30.5850	30.2900	30.4514	+1.671%	2,472	-13.370%
2021-11-05	29.8400	29.9509	29.8400	29.9509	+1.839%	451	-11.923%
2021-11-04	29.4900	29.5100	29.1100	29.4100	+0.648%	38,595	-10.303%
2021-11-03	28.5500	29.2207	28.5500	29.2207	+2.526%	1,025	-9.722%
2021-11-02	28.3700	28.5007	28.3700	28.5007	+0.449%	676	-7.441%
2021-11-01	28.3732	28.3732	28.3732	28.3732	+0.657%	68	-7.025%
2021-10-29	28.4400	28.6000	28.1880	28.1880	-1.887%	406	-6.414%
2021-10-28	28.6600	28.8400	28.5800	28.7300	-0.038%	38,625	-8.180%
2021-10-27	29.3900	29.3900	28.7410	28.7410	-2.473%	288	-8.215%
2021-10-26	29.5200	29.5200	29.4698	29.4698	-0.123%	908	-10.485%
2021-10-25	29.5061	29.5061	29.5061	29.5061	+1.955%	278	-10.595%
2021-10-22	28.9100	28.9402	28.9100	28.9402	-1.237%	368	-8.847%
2021-10-21	29.3500	29.3600	29.3026	29.3026	-1.094%	520	-9.974%
2021-10-20	29.6300	29.6599	29.6100	29.6266	+1.700%	1,703	-10.958%
2021-10-19	29.1800	29.1800	29.1313	29.1313	+0.198%	214	-9.444%
2021-10-18	28.6200	29.0736	28.6200	29.0736	+1.055%	1,962	-9.265%
2021-10-15	28.5300	28.8700	28.5300	28.7700	+1.538%	40,860	-8.307%
2021-10-14	28.2800	28.3342	28.2800	28.3342	+0.993%	215	-6.897%
2021-10-13	27.9300	28.0556	27.9300	28.0556	+1.175%	1,404	-5.972%
2021-10-12	27.7298	27.7298	27.7298	27.7298	+0.120%	16	-4.868%
2021-10-11	27.6965	27.6965	27.6965	27.6965	-0.302%	56	-4.753%
2021-10-08	27.7803	27.7803	27.7803	27.7803	-0.905%	0	-5.041%
2021-10-07	28.0339	28.0339	28.0339	28.0339	+0.334%	48	-5.900%
2021-10-06	27.6400	27.9407	27.6400	27.9407	-0.580%	657	-5.586%
2021-10-05	28.1036	28.1036	28.1036	28.1036	+0.509%	17	-6.133%
2021-10-04	28.2600	28.2766	27.9612	27.9612	-1.738%	1,268	-5.655%
2021-10-01	28.3900	28.4559	28.3600	28.4559	-0.232%	321	-7.295%
2021-09-30	28.5400	28.5400	28.5222	28.5222	+1.193%	187	-7.511%
2021-09-29	28.1859	28.1859	28.1859	28.1859	-0.801%	23	-6.407%
2021-09-28	28.5600	28.5766	28.4135	28.4135	-2.125%	1,669	-7.157%
2021-09-27	29.5500	29.5600	29.0304	29.0304	-2.118%	7,584	-9.130%
2021-09-24	29.6586	29.6586	29.6586	29.6586	-1.324%	118	-11.054%
2021-09-23	30.0566	30.0566	30.0566	30.0566	+0.205%	73	-12.232%
2021-09-22	29.9800	30.1400	29.9800	29.9950	+1.266%	1,757	-12.052%
2021-09-21	29.7500	29.9600	29.6000	29.6200	+0.418%	13,235	-10.939%
2021-09-20	29.9347	29.9347	29.4967	29.4967	-4.151%	1,277	-10.566%
2021-09-17	31.0500	31.0500	30.7741	30.7741	-1.406%	39,578	-14.279%
2021-09-16	30.9400	31.2129	30.9385	31.2129	-0.092%	877	-15.484%
2021-09-15	31.0000	31.2417	31.0000	31.2417	+0.322%	215	-15.562%
2021-09-14	31.2900	31.2900	31.1415	31.1415	-0.008%	351	-15.290%
2021-09-13	31.3000	31.3600	31.1439	31.1439	+2.237%	1,134	-15.296%
2021-09-10	31.1000	31.1000	30.4626	30.4626	-1.238%	1,073	-13.402%
2021-09-09	31.1100	31.2900	30.8443	30.8443	-0.842%	6,000	-14.474%
2021-09-08	31.5000	31.5000	30.8550	31.1061	-1.795%	11,397	-15.193%
2021-09-07	31.1700	31.7000	31.1700	31.6747	+1.485%	6,950	-16.716%
2021-09-03	31.2113	31.2113	31.2113	31.2113	+0.682%	97	-15.479%
2021-09-02	30.9900	31.3700	30.9834	31.0000	-0.450%	20,496	-14.903%
2021-09-01	31.4300	31.4300	31.1400	31.1400	-0.096%	1,560	-15.286%
2021-08-31	31.8900	31.8900	31.0100	31.1700	-0.911%	20,481	-15.367%
2021-08-30	30.9700	31.4566	30.9700	31.4566	+1.877%	1,784	-16.138%
2021-08-27	30.6300	30.8771	30.6300	30.8771	+1.680%	266	-14.565%
2021-08-26	30.4300	30.4300	30.3670	30.3670	-0.469%	362	-13.129%
2021-08-25	30.3700	30.5100	30.3600	30.5100	+0.761%	1,587	-13.537%
2021-08-24	29.8900	30.2797	29.8900	30.2797	+2.957%	1,380	-12.879%
2021-08-23	29.0300	29.5300	29.0100	29.4100	+2.667%	38,987	-10.303%
2021-08-20	27.9400	28.6459	27.9400	28.6459	+1.703%	429	-7.910%
2021-08-19	27.9300	28.1661	27.9300	28.1661	-0.902%	806	-6.341%
2021-08-18	28.4225	28.4225	28.4225	28.4225	-0.097%	161	-7.186%
2021-08-17	28.1300	28.4500	28.0600	28.4500	-0.673%	41,566	-7.276%
2021-08-16	28.5500	28.6429	28.5499	28.6429	-1.221%	607	-7.900%
2021-08-13	28.9100	28.9970	28.9100	28.9970	+0.075%	20	-9.025%
2021-08-12	28.7600	28.9753	28.7500	28.9753	+0.020%	870	-8.957%
2021-08-11	28.8800	28.9695	28.8800	28.9695	+1.211%	333	-8.939%
2021-08-10	28.0300	28.6228	28.0300	28.6228	+3.048%	1,313	-7.836%
2021-08-09	27.9752	28.0100	27.7763	27.7763	-1.234%	2,894	-5.027%
2021-08-06	28.1000	28.1232	28.1000	28.1232	+0.117%	357	-6.198%
2021-08-05	27.2300	28.0903	27.2300	28.0903	+4.887%	3,532	-6.089%
2021-08-04	26.9700	26.9700	26.6900	26.7814	+0.044%	6,000	-1.499%
2021-08-03	26.8800	26.8800	26.7697	26.7697	+0.237%	401	-1.456%
2021-08-02	27.0400	27.0400	26.7063	26.7063	-0.589%	1,180	-1.222%
2021-07-30	27.2000	27.2400	26.8644	26.8644	-1.844%	1,402	-1.803%
2021-07-29	27.3800	27.3800	27.3691	27.3691	+0.460%	200	-3.614%
2021-07-28	26.9700	27.2439	26.9700	27.2439	+2.472%	1,556	-3.171%
2021-07-27	26.4000	26.6700	26.3000	26.5866	-0.499%	12,306	-0.777%
2021-07-26	26.2700	26.7200	26.2700	26.7200	+0.108%	1,544	-1.272%
2021-07-23	26.6400	26.6911	26.6300	26.6911	-0.033%	1,670	-1.166%
2021-07-22	26.6300	26.7100	26.4700	26.7000	+0.624%	42,244	-1.199%
2021-07-21	26.0800	26.5344	26.0800	26.5344	+1.387%	570	-0.582%
2021-07-20	25.6600	26.1713	25.6600	26.1713	+2.267%	608	+0.797%
2021-07-19	25.3400	25.5911	25.3300	25.5911	-0.993%	2,157	+3.083%
2021-07-16	26.0100	26.0100	25.8478	25.8478	-0.759%	183	+2.059%
2021-07-15	26.0400	26.0454	25.9400	26.0454	-0.573%	622	+1.285%
2021-07-14	26.8500	26.8500	26.1954	26.1954	-1.130%	917	+0.705%
2021-07-13	26.4400	26.4948	26.4400	26.4948	+0.291%	771	-0.433%
2021-07-12	26.1800	26.4178	26.1800	26.4178	+0.620%	1,674	-0.143%
2021-07-09	25.9400	26.2549	25.9400	26.2549	+1.921%	445	+0.476%
2021-07-08	25.6100	25.7600	25.6100	25.7600	-1.552%	68	+2.407%
2021-07-07	26.2050	26.2050	25.9250	26.1660	-0.150%	590	+0.818%
2021-07-06	26.2700	26.2700	26.1700	26.2052	-0.840%	1,162	+0.667%
2021-07-02	26.4272	26.4272	26.4272	26.4272	+0.554%	7	-0.179%
2021-07-01	26.5700	26.5700	26.2816	26.2816	-1.093%	780	+0.374%
2021-06-30	26.6400	26.6900	26.5150	26.5720	-0.554%	839	-0.723%
2021-06-29	26.8300	26.9500	26.5500	26.7200	-1.025%	40,958	-1.272%
2021-06-28	26.9800	26.9966	26.8500	26.9966	-0.227%	730	-2.284%
2021-06-25	27.2800	27.3100	26.8750	27.0581	-2.138%	6,060	-2.506%
2021-06-24	27.6373	27.6800	27.6050	27.6493	+0.689%	2,976	-4.591%
2021-06-23	27.3900	27.5700	27.3899	27.4600	+0.966%	45,677	-3.933%
2021-06-22	26.7600	27.1974	26.6300	27.1974	+1.825%	14,319	-3.005%
2021-06-21	26.7800	26.9100	26.5600	26.7100	-0.637%	43,849	-1.235%
2021-06-18	26.8910	26.9500	26.8310	26.8813	-1.155%	3,750	-1.865%
2021-06-17	27.1954	27.1954	27.1954	27.1954	-0.555%	17	-2.998%
2021-06-16	27.2600	27.4350	27.0891	27.3472	+0.467%	1,565	-3.537%
2021-06-15	27.4300	27.4700	27.1000	27.2202	-0.714%	15,349	-3.087%
2021-06-14	27.3390	27.5000	27.2900	27.4160	+0.535%	38,212	-3.779%
2021-06-11	27.1400	27.2700	27.1300	27.2700	-0.567%	37,625	-3.264%
2021-06-10	27.4255	27.4255	27.4255	27.4255	+1.467%	42	-3.812%
2021-06-09	27.1500	27.1500	27.0291	27.0291	+1.110%	2,200	-2.401%
2021-06-08	26.7325	26.7325	26.7325	26.7325	-1.211%	499	-1.319%
2021-06-07	26.7800	27.0900	26.7800	27.0602	+0.922%	3,506	-2.514%
2021-06-04	26.8129	26.8129	26.8129	26.8129	+1.746%	132	-1.615%
2021-06-03	26.3550	26.3550	26.3100	26.3528	-1.287%	2,069	+0.103%
2021-06-02	26.6964	26.6964	26.6964	26.6964	+0.447%	89	-1.185%
2021-06-01	26.8000	26.8000	26.5000	26.5775	+0.969%	1,768	-0.743%
2021-05-28	26.0700	26.3224	26.0700	26.3224	+1.788%	362	+0.219%
2021-05-27	25.7300	26.0200	25.5000	25.8600	+0.623%	42,800	+2.011%
2021-05-26	25.7100	25.8400	25.6500	25.7000	+1.255%	42,958	+2.646%
2021-05-25	25.3815	25.3815	25.3815	25.3815	-0.828%	6	+3.934%
2021-05-24	25.6500	25.6500	25.5933	25.5933	+0.319%	815	+3.074%
2021-05-21	25.5119	25.5119	25.5119	25.5119	-1.177%	88	+3.403%
2021-05-20	25.8000	25.8157	25.8000	25.8157	+1.062%	466	+2.186%
2021-05-19	25.5000	25.5445	25.5000	25.5445	-1.090%	207	+3.271%
2021-05-18	25.8600	25.8800	25.7900	25.8261	+0.452%	1,011	+2.145%
2021-05-17	25.3300	25.7100	25.1700	25.7100	+0.215%	43,378	+2.606%
2021-05-14	25.6548	25.6548	25.6548	25.6548	+4.245%	16	+2.827%
2021-05-13	24.6900	24.8700	24.3600	24.6100	-0.081%	42,865	+7.192%
2021-05-12	24.9600	24.9900	24.6300	24.6300	-2.469%	1,556	+7.105%
2021-05-11	24.8300	25.2535	24.8300	25.2535	-0.538%	3,640	+4.461%
2021-05-10	26.0500	26.0500	25.3500	25.3900	-1.499%	43,478	+3.899%
2021-05-07	25.4900	25.7765	25.4900	25.7765	+2.494%	2,594	+2.341%
2021-05-06	25.3200	25.3200	24.8300	25.1493	-0.582%	6,537	+4.894%
2021-05-05	25.2966	25.2966	25.2966	25.2966	+0.657%	27	+4.283%
2021-05-04	25.0700	25.2300	25.0700	25.1314	-1.523%	823	+4.968%
2021-05-03	25.6700	25.8800	25.5200	25.5200	-0.344%	47,351	+3.370%
2021-04-30	25.6081	25.6081	25.6081	25.6081	-1.359%	84	+3.014%
2021-04-29	26.2700	26.2700	25.9609	25.9609	-1.167%	1,505	+1.614%
2021-04-28	26.3000	26.3000	26.2674	26.2674	+0.150%	264	+0.429%
2021-04-27	26.2280	26.2280	26.2280	26.2280	+0.253%	26	+0.580%
2021-04-26	25.9200	26.1618	25.9200	26.1618	+1.481%	566	+0.834%
2021-04-23	25.7801	25.7801	25.7801	25.7801	+0.586%	17	+2.327%
2021-04-22	25.6300	25.6300	25.6300	25.6300	-1.289%	133	+2.926%
2021-04-21	25.5900	25.9646	25.5900	25.9646	+1.452%	2,856	+1.600%
2021-04-20	25.7700	25.7700	25.5930	25.5930	-0.943%	1,903	+3.075%
2021-04-19	26.0000	26.0000	25.8367	25.8367	-0.646%	3,951	+2.103%
2021-04-16	25.7700	26.0047	25.7700	26.0047	+0.734%	1,763	+1.443%
2021-04-15	25.8400	25.8600	25.8100	25.8152	+1.699%	905	+2.188%
2021-04-14	25.3839	25.3839	25.3839	25.3839	-0.584%	73	+3.924%
2021-04-13	25.5400	25.5400	25.4900	25.5331	+0.487%	678	+3.317%
2021-04-12	25.5100	25.5100	25.4093	25.4093	-0.949%	679	+3.820%
2021-04-09	25.6400	25.6527	25.5700	25.6527	-0.353%	911	+2.835%
2021-04-08	25.6100	25.7437	25.6100	25.7437	+1.914%	4,679	+2.472%
2021-04-07	25.4200	25.6000	25.2602	25.2602	-1.341%	1,416	+4.433%
2021-04-06	25.2200	25.6036	25.2200	25.6036	+2.006%	2,088	+3.032%
2021-04-05	25.2800	25.3300	24.8500	25.1000	+0.349%	45,007	+5.100%
2021-04-01	25.0400	25.0400	25.0128	25.0128	+1.333%	376	+5.466%
2021-03-31	24.5100	24.8100	24.5100	24.6837	+1.835%	860	+6.872%
2021-03-30	24.1200	24.3081	24.1200	24.2388	+0.600%	3,597	+8.834%
2021-03-29	24.2600	24.2600	23.8000	24.0942	-1.536%	2,130	+9.487%
2021-03-26	24.2800	24.4700	24.2800	24.4700	+1.456%	1,405	+7.805%
2021-03-25	24.2400	24.2400	24.0500	24.1188	-0.842%	1,014	+9.375%
2021-03-24	24.3237	24.3237	24.3237	24.3237	-2.501%	116	+8.454%
2021-03-23	25.1600	25.2300	24.9477	24.9477	-1.481%	1,487	+5.741%
2021-03-22	25.2300	25.3700	25.2300	25.3227	+0.248%	1,055	+4.175%
2021-03-19	25.0600	25.3400	24.8900	25.2600	+0.768%	43,736	+4.434%
2021-03-18	25.6700	25.6700	25.0675	25.0675	-3.522%	849	+5.236%
2021-03-17	25.6900	25.9827	25.5300	25.9827	+0.322%	1,561	+1.529%
2021-03-16	26.0500	26.0500	25.8200	25.8993	-0.211%	965	+1.856%
2021-03-15	25.9540	25.9540	25.9540	25.9540	+1.740%	184	+1.641%
2021-03-12	25.2600	25.5900	25.2600	25.5100	-0.419%	44,593	+3.410%
2021-03-11	25.3094	25.6173	25.3094	25.6173	+4.475%	624	+2.977%
2021-03-10	24.4790	24.5201	24.4790	24.5201	+1.291%	228	+7.585%
2021-03-09	24.0700	24.2075	24.0700	24.2075	+3.633%	4,871	+8.974%
2021-03-08	23.9200	23.9200	23.3589	23.3589	-3.202%	1,683	+12.933%
2021-03-05	24.5500	24.5500	23.9100	24.1316	-0.652%	3,658	+9.317%