Dark

FIBR
iShares U.S. Fixed Income Balanced Risk Systematic ETF
stock BATS

Inactive

Aug 29, 2025

89.30USD+0.040%(+0.04)4,836

Pre-market

0.00USD-100.000%(-89.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	89.240000	89.313300	89.240000	89.2953	+0.040%	4,836	0.000%
2025-08-28	89.275000	89.310000	89.180000	89.2600	-0.044%	9,627	+0.040%
2025-08-27	89.220000	89.299300	89.108700	89.2993	+0.083%	72,819	-0.004%
2025-08-26	89.170000	89.260000	89.160000	89.2250	+0.213%	3,408	+0.079%
2025-08-25	89.119600	89.165000	89.020400	89.0351	-0.124%	3,975	+0.292%
2025-08-22	88.790000	89.260000	88.790000	89.1453	+0.474%	16,744	+0.168%
2025-08-21	88.660000	88.800000	88.660000	88.7250	-0.084%	3,698	+0.643%
2025-08-20	88.811100	88.880000	88.770400	88.8000	-0.045%	4,784	+0.558%
2025-08-19	88.850000	89.000000	88.780000	88.8400	+0.023%	13,518	+0.512%
2025-08-18	88.790200	88.850000	88.770700	88.8200	+0.011%	6,431	+0.535%
2025-08-15	88.860000	88.860600	88.650000	88.8100	-0.009%	4,336	+0.546%
2025-08-14	88.740000	88.860000	88.736500	88.8180	-0.103%	16,655	+0.537%
2025-08-13	88.860000	88.910000	88.840000	88.9100	+0.192%	1,482	+0.433%
2025-08-12	88.628000	88.760000	88.628000	88.7400	+0.169%	7,439	+0.626%
2025-08-11	88.600000	88.600000	88.556500	88.5900	+0.028%	2,942	+0.796%
2025-08-08	88.655000	88.655000	88.565000	88.5650	-0.113%	3,512	+0.825%
2025-08-07	88.692600	88.692600	88.655000	88.6652	-0.028%	3,792	+0.711%
2025-08-06	88.830000	88.830000	88.613400	88.6900	+0.113%	5,875	+0.682%
2025-08-05	88.550000	88.639000	88.550000	88.5900	-0.090%	1,801	+0.796%
2025-08-04	88.610000	88.980000	88.609000	88.6700	+0.134%	20,661	+0.705%
2025-08-01	88.433600	88.572700	88.400000	88.5509	+0.135%	3,981	+0.841%
2025-07-31	88.455800	88.489000	88.431800	88.4318	-0.054%	1,755	+0.976%
2025-07-30	88.506600	88.620000	88.460000	88.4800	-0.094%	3,632	+0.921%
2025-07-29	88.480000	88.620000	88.480000	88.5633	+0.054%	7,850	+0.827%
2025-07-28	88.490000	88.680000	88.444500	88.5158	+0.001%	2,670	+0.881%
2025-07-25	88.473500	88.515000	88.473500	88.5150	+0.075%	450	+0.882%
2025-07-24	88.370000	88.480000	88.370000	88.4487	-0.114%	12,373	+0.957%
2025-07-23	88.536400	88.600000	88.493000	88.5500	0.000%	65,256	+0.842%
2025-07-22	88.540000	88.731000	88.508300	88.5500	+0.047%	2,267	+0.842%
2025-07-21	88.310000	88.580000	88.310000	88.5083	+0.138%	2,843	+0.889%
2025-07-18	88.402700	88.525000	88.377500	88.3867	+0.172%	3,388	+1.028%
2025-07-17	88.330000	88.330000	88.190400	88.2350	+0.069%	7,110	+1.202%
2025-07-16	88.090000	88.173800	88.019600	88.1738	+0.224%	985	+1.272%
2025-07-15	88.130000	88.130000	87.976700	87.9767	-0.152%	1,217	+1.499%
2025-07-14	88.096400	88.160000	88.096400	88.1104	-0.005%	2,430	+1.345%
2025-07-11	88.050000	88.242800	88.050000	88.1150	-0.040%	23,255	+1.339%
2025-07-10	88.155000	88.210000	88.150000	88.1500	-0.033%	87,680	+1.299%
2025-07-09	88.110000	88.179400	88.107400	88.1794	+0.141%	819	+1.265%
2025-07-08	88.240000	88.240000	88.052700	88.0550	-0.068%	6,568	+1.409%
2025-07-07	88.320000	88.320000	88.090000	88.1150	-0.153%	6,740	+1.339%
2025-07-03	88.214000	88.279900	88.214000	88.2496	-0.018%	997	+1.185%
2025-07-02	88.180000	88.293900	88.180000	88.2651	+0.091%	2,915	+1.167%
2025-07-01	88.110000	88.280000	88.110000	88.1850	-0.496%	8,722	+1.259%
2025-06-30	88.550000	88.625000	88.550000	88.6250	+0.165%	944	+0.756%
2025-06-27	88.490000	88.694000	88.467500	88.4789	-0.024%	1,736	+0.923%
2025-06-26	88.390000	88.500000	88.340000	88.5000	+0.204%	2,038	+0.899%
2025-06-25	88.283000	88.325000	88.190100	88.3201	-0.041%	76,862	+1.104%
2025-06-24	88.288700	88.356000	88.288700	88.3560	+0.279%	687	+1.063%
2025-06-23	88.129000	88.129000	88.090000	88.1100	+0.170%	1,014	+1.345%
2025-06-20	87.883700	87.960400	87.861400	87.9604	+0.177%	3,148	+1.518%
2025-06-18	87.800000	87.805000	87.800000	87.8050	+0.063%	829	+1.697%
2025-06-17	87.810000	87.810000	87.710000	87.7500	-0.040%	784	+1.761%
2025-06-16	87.770000	87.820000	87.760000	87.7850	+0.143%	1,720	+1.720%
2025-06-13	87.760000	87.760000	87.638500	87.6600	-0.177%	1,124	+1.866%
2025-06-12	87.790000	87.818000	87.790000	87.8150	+0.113%	1,259	+1.686%
2025-06-11	87.680000	87.722500	87.680000	87.7156	+0.189%	3,419	+1.801%
2025-06-10	87.520000	87.550000	87.520000	87.5500	+0.126%	625	+1.993%
2025-06-09	87.420000	87.470000	87.420000	87.4400	+0.155%	1,657	+2.122%
2025-06-06	87.340000	87.408500	87.267300	87.3050	-0.217%	3,342	+2.280%
2025-06-05	87.990000	87.990000	87.495000	87.4950	-0.234%	2,696	+2.058%
2025-06-04	87.641000	87.790000	87.641000	87.7000	+0.154%	11,554	+1.819%
2025-06-03	87.510000	87.589900	87.500000	87.5650	+0.045%	1,867	+1.976%
2025-06-02	87.420000	87.550000	87.420000	87.5252	-0.405%	773	+2.022%
2025-05-30	87.800000	87.881400	87.800000	87.8814	+0.149%	660	+1.609%
2025-05-29	87.776000	87.864000	87.750600	87.7506	+0.113%	4,316	+1.760%
2025-05-28	87.620000	87.651600	87.568600	87.6516	-0.031%	858	+1.875%
2025-05-27	87.688800	87.770000	87.678400	87.6784	+0.303%	2,982	+1.844%
2025-05-23	87.413400	87.413400	87.413400	87.4134	-0.133%	196	+2.153%
2025-05-22	87.400000	87.570000	87.390000	87.5300	+0.243%	11,257	+2.017%
2025-05-21	87.420000	87.490000	87.151500	87.3180	-0.271%	76,823	+2.264%
2025-05-20	87.501400	87.604800	87.501400	87.5550	-0.041%	1,475	+1.988%
2025-05-19	87.511500	87.591100	87.500000	87.5911	+0.110%	1,313	+1.946%
2025-05-16	87.630000	87.630000	87.495200	87.4952	+0.002%	2,388	+2.057%
2025-05-15	87.292000	87.493300	87.280800	87.4933	+0.348%	481	+2.060%
2025-05-14	87.320000	87.320000	87.190000	87.1900	-0.169%	1,362	+2.415%
2025-05-13	87.419900	87.419900	87.320000	87.3376	+0.100%	3,657	+2.242%
2025-05-12	87.190000	87.310000	87.190000	87.2507	+0.139%	1,491	+2.343%
2025-05-09	87.299200	87.299200	87.130000	87.1300	+0.017%	418	+2.485%
2025-05-08	87.290000	87.290000	87.115000	87.1150	-0.157%	247	+2.503%
2025-05-07	87.178100	87.251800	87.140500	87.2518	+0.087%	2,796	+2.342%
2025-05-06	87.430000	87.430000	87.090100	87.1758	+0.154%	1,659	+2.431%
2025-05-05	87.032600	87.041800	87.032600	87.0418	+0.019%	410	+2.589%
2025-05-02	86.990000	87.025000	86.990000	87.0250	-0.090%	887	+2.609%
2025-05-01	87.279900	87.279900	87.103500	87.1035	-0.586%	270	+2.516%
2025-04-30	87.490000	87.680000	87.489183	87.6169	+0.061%	2,548	+1.916%
2025-04-29	87.526000	87.609200	87.441300	87.5635	-0.022%	5,079	+1.978%
2025-04-28	87.501400	87.590700	87.501400	87.5831	+0.095%	1,460	+1.955%
2025-04-25	87.350000	87.500000	87.349500	87.5000	+0.275%	565	+2.052%
2025-04-24	87.133100	87.259800	87.133100	87.2598	+0.461%	760	+2.333%
2025-04-23	86.929900	86.965928	86.859300	86.8593	+0.172%	834	+2.805%
2025-04-22	86.849000	86.929600	86.630000	86.7100	-0.115%	8,512	+2.982%
2025-04-21	86.860000	86.870000	86.730200	86.8100	-0.138%	1,901	+2.863%
2025-04-17	86.949500	86.949500	86.930000	86.9300	+0.217%	1,845	+2.721%
2025-04-16	86.950000	86.950000	86.610000	86.7420	+0.190%	34,604	+2.944%
2025-04-15	86.710000	86.730000	86.577500	86.5775	+0.181%	5,181	+3.139%
2025-04-14	86.460000	86.465000	86.421100	86.4211	+0.536%	885	+3.326%
2025-04-11	85.568100	85.960200	85.401270	85.9602	-0.297%	7,556	+3.880%
2025-04-10	86.190000	86.216000	86.189900	86.2160	-0.590%	459	+3.572%
2025-04-09	85.450000	86.727900	85.410000	86.7279	+0.922%	2,391	+2.960%
2025-04-08	86.594200	86.594200	85.935900	85.9359	-0.441%	5,593	+3.909%
2025-04-07	86.440000	86.451600	86.230000	86.3163	-0.564%	2,545	+3.451%
2025-04-04	87.360000	87.360000	86.787400	86.8063	-0.646%	6,212	+2.867%
2025-04-03	87.335600	87.446400	87.335600	87.3710	+0.041%	704	+2.202%
2025-04-02	87.310000	87.347600	87.310000	87.3351	+0.012%	827	+2.244%
2025-04-01	87.250000	87.360000	87.250000	87.3250	-0.366%	1,558	+2.256%
2025-03-31	87.675700	87.675700	87.640000	87.6457	-0.050%	1,031	+1.882%
2025-03-28	87.600000	87.698400	87.600000	87.6899	+0.097%	576	+1.831%
2025-03-27	87.590000	87.610000	87.590000	87.6050	-0.033%	517	+1.929%
2025-03-26	87.591900	87.633700	87.591900	87.6337	-0.235%	616	+1.896%
2025-03-25	88.000000	88.000000	87.780000	87.8399	+0.217%	6,082	+1.657%
2025-03-24	87.714900	87.750000	87.619100	87.6500	-0.159%	3,459	+1.877%
2025-03-21	87.730000	87.810000	87.730000	87.7900	+0.202%	6,199	+1.715%
2025-03-20	87.680000	87.740000	87.570000	87.6132	+0.061%	7,883	+1.920%
2025-03-19	87.300100	87.699900	87.265000	87.5600	+0.281%	14,233	+1.982%
2025-03-18	87.360000	87.360000	87.315000	87.3150	+0.057%	665	+2.268%
2025-03-17	87.200500	87.340000	87.200500	87.2651	+0.046%	2,931	+2.326%
2025-03-14	87.300000	87.300000	87.225000	87.2250	+0.098%	6,454	+2.374%
2025-03-13	87.190000	87.190000	87.140000	87.1400	-0.149%	2,718	+2.473%
2025-03-12	87.240400	87.300000	87.240400	87.2700	-0.051%	3,028	+2.321%
2025-03-11	87.480000	87.480000	87.298100	87.3146	-0.340%	2,274	+2.268%
2025-03-10	87.640000	87.920000	87.540000	87.6127	+0.128%	4,643	+1.920%
2025-03-07	87.590000	87.640000	87.501000	87.5010	-0.043%	1,811	+2.051%
2025-03-06	87.780000	87.780000	87.538600	87.5386	-0.104%	1,812	+2.007%
2025-03-05	87.670000	87.670000	87.630000	87.6300	-0.054%	2,040	+1.900%
2025-03-04	87.620000	87.699200	87.620000	87.6771	+0.117%	1,385	+1.846%
2025-03-03	87.540000	87.575000	87.530000	87.5750	-0.471%	1,717	+1.964%
2025-02-28	87.970000	87.989200	87.940000	87.9892	+0.153%	1,232	+1.484%
2025-02-27	87.870000	87.900000	87.835000	87.8550	+0.042%	885	+1.639%
2025-02-26	87.765000	87.838600	87.765000	87.8180	+0.009%	1,806	+1.682%
2025-02-25	87.800000	87.850000	87.800000	87.8100	+0.109%	1,284	+1.691%
2025-02-24	87.719000	87.740000	87.680400	87.7143	+0.105%	1,999	+1.802%
2025-02-21	87.633800	87.633800	87.567600	87.6222	+0.022%	2,073	+1.909%
2025-02-20	87.530000	87.632200	87.512500	87.6029	+0.135%	2,623	+1.932%
2025-02-19	87.419500	87.500000	87.391865	87.4850	+0.063%	4,611	+2.069%
2025-02-18	87.840000	87.840000	87.420000	87.4300	-0.101%	3,383	+2.133%
2025-02-14	87.550000	87.559500	87.518400	87.5184	+0.240%	2,654	+2.030%
2025-02-13	87.249000	87.308900	87.249000	87.3089	+0.292%	1,665	+2.275%
2025-02-12	86.997200	87.089500	86.997200	87.0550	-0.143%	1,801	+2.573%
2025-02-11	87.147300	87.230000	87.147300	87.1800	-0.023%	2,461	+2.426%
2025-02-10	87.240000	87.306500	87.172800	87.2000	+0.098%	3,870	+2.403%
2025-02-07	87.210000	87.210000	87.090000	87.1149	-0.183%	6,771	+2.503%
2025-02-06	87.280000	87.330000	87.275000	87.2750	-0.103%	1,765	+2.315%
2025-02-05	87.323500	87.380300	87.295300	87.3650	+0.138%	2,731	+2.209%
2025-02-04	87.130000	87.269200	87.129900	87.2448	+0.201%	1,816	+2.350%
2025-02-03	87.060000	87.084200	87.060000	87.0700	-0.669%	1,254	+2.556%
2025-01-31	87.650000	87.720000	87.614000	87.6563	-0.002%	604	+1.870%
2025-01-30	87.666800	87.666800	87.657800	87.6578	+0.089%	457	+1.868%
2025-01-29	87.580000	87.580000	87.580000	87.5800	-0.023%	0	+1.959%
2025-01-28	87.565200	87.600000	87.490000	87.6000	-0.030%	3,303	+1.935%
2025-01-27	87.470400	87.626000	87.470400	87.6260	+0.282%	2,045	+1.905%
2025-01-24	87.389700	87.471000	87.380000	87.3800	+0.035%	1,268	+2.192%
2025-01-23	87.350100	87.361400	87.330600	87.3497	+0.120%	2,661	+2.227%
2025-01-22	87.340000	87.340000	87.220000	87.2450	-0.149%	1,935	+2.350%
2025-01-21	87.350000	87.375100	87.317900	87.3751	+0.093%	2,264	+2.198%
2025-01-17	87.330000	87.810000	87.285100	87.2943	+0.018%	7,430	+2.292%
2025-01-16	87.070000	87.290000	87.070000	87.2788	+0.154%	2,641	+2.310%
2025-01-15	87.074400	87.189200	87.074400	87.1450	+0.565%	1,115	+2.467%
2025-01-14	86.620000	86.655000	86.620000	86.6550	+0.087%	2,969	+3.047%
2025-01-13	86.604600	86.604600	86.560000	86.5800	0.000%	1,603	+3.136%
2025-01-10	86.710000	86.735000	86.510000	86.5800	-0.580%	4,999	+3.136%
2025-01-08	87.091200	87.091200	87.085100	87.0851	+0.086%	277	+2.538%
2025-01-07	87.019900	87.038700	86.936800	87.0100	-0.058%	2,119	+2.626%
2025-01-06	87.092600	87.092600	87.020000	87.0602	+0.053%	450	+2.567%
2025-01-03	87.070600	87.111300	87.014200	87.0142	-0.041%	1,906	+2.622%
2025-01-02	87.043700	87.050100	87.040800	87.0501	+0.082%	1,382	+2.579%
2024-12-31	87.082300	87.082300	86.967000	86.9789	-0.052%	1,454	+2.663%
2024-12-30	86.930000	87.069000	86.910000	87.0244	+0.195%	5,571	+2.609%
2024-12-27	86.856500	86.890000	86.855000	86.8550	-0.039%	4,369	+2.810%
2024-12-26	86.652400	86.888900	86.652400	86.8889	+0.183%	863	+2.770%
2024-12-24	86.730400	86.730400	86.730400	86.7304	+0.098%	306	+2.957%
2024-12-23	86.790000	86.790000	86.630200	86.6452	-0.147%	4,872	+3.059%
2024-12-20	86.643400	86.772900	86.635000	86.7729	+0.328%	1,531	+2.907%
2024-12-19	86.470400	86.490000	86.470400	86.4894	-0.010%	1,262	+3.244%
2024-12-18	87.120000	87.150000	86.450000	86.4984	-1.020%	1,821	+3.233%
2024-12-17	87.425000	87.460000	87.390000	87.3900	-0.120%	1,485	+2.180%
2024-12-16	87.480000	87.516000	87.470000	87.4951	+0.073%	3,230	+2.057%
2024-12-13	87.431000	87.431000	87.431000	87.4310	-0.217%	180	+2.132%
2024-12-12	87.750000	87.750000	87.621400	87.6214	-0.158%	316	+1.910%
2024-12-11	87.870000	87.870000	87.749700	87.7600	+0.120%	3,252	+1.749%
2024-12-10	87.628700	87.655100	87.628700	87.6551	-0.045%	3,355	+1.871%
2024-12-09	87.720000	87.732800	87.673000	87.6950	-0.017%	1,445	+1.825%
2024-12-06	87.721900	87.721900	87.695000	87.7100	+0.234%	1,085	+1.807%
2024-12-05	87.510000	87.549000	87.450200	87.5050	-0.080%	2,208	+2.046%
2024-12-04	87.450000	87.629100	87.450000	87.5750	+0.188%	2,793	+1.964%
2024-12-03	87.520000	87.521000	87.410300	87.4103	-0.055%	1,345	+2.156%
2024-12-02	86.760000	87.473400	86.760000	87.4584	-0.402%	2,126	+2.100%
2024-11-29	87.810500	87.811600	87.810500	87.8116	+0.212%	629	+1.690%
2024-11-27	87.637135	87.647500	87.626100	87.6261	+0.190%	807	+1.905%
2024-11-26	87.430000	87.460000	87.407500	87.4600	-0.167%	771	+2.098%
2024-11-25	87.580000	87.620000	87.555000	87.6061	+0.344%	2,302	+1.928%
2024-11-22	87.305500	87.305500	87.305500	87.3055	+0.007%	394	+2.279%
2024-11-21	87.320000	87.360000	87.299400	87.2994	+0.061%	2,664	+2.286%
2024-11-20	87.228051	87.295000	87.220000	87.2461	-0.045%	771	+2.349%
2024-11-19	87.331700	87.331700	87.285100	87.2851	+0.063%	1,151	+2.303%
2024-11-18	87.170000	87.230200	87.170000	87.2302	+0.077%	1,706	+2.367%
2024-11-15	87.163000	87.163000	87.163000	87.1630	+0.086%	98	+2.446%
2024-11-14	87.260000	87.260000	87.087900	87.0879	-0.299%	414	+2.535%
2024-11-13	87.350000	87.373700	87.165000	87.3490	+0.169%	2,110	+2.228%
2024-11-12	87.180000	87.270000	87.180000	87.2015	-0.247%	3,313	+2.401%
2024-11-11	87.380000	87.440000	87.340000	87.4172	-0.054%	3,952	+2.148%
2024-11-08	87.490000	87.490000	87.450000	87.4646	-0.143%	703	+2.093%
2024-11-07	87.589500	87.589500	87.589500	87.5895	+0.561%	634	+1.947%
2024-11-06	87.070000	87.100500	87.040000	87.1005	+0.103%	6,732	+2.520%
2024-11-05	86.867773	87.010900	86.820100	87.0109	+0.126%	3,221	+2.625%
2024-11-04	87.010000	87.010000	86.879900	86.9016	+0.118%	828	+2.754%
2024-11-01	87.050000	87.050000	86.799600	86.7996	-0.526%	654	+2.875%
2024-10-31	87.310200	87.316400	87.259000	87.2590	-0.055%	1,335	+2.334%
2024-10-30	87.520000	87.520000	87.307000	87.3070	-0.289%	2,166	+2.277%
2024-10-29	87.330000	87.610000	87.325600	87.5602	+0.046%	1,851	+1.982%
2024-10-28	87.534300	87.569300	87.480000	87.5198	-0.023%	1,448	+2.029%
2024-10-25	87.740000	87.740000	87.530000	87.5399	+0.028%	1,004	+2.005%
2024-10-24	87.510000	87.648000	87.510000	87.5157	+0.178%	1,533	+2.033%
2024-10-23	87.420000	87.437200	87.320000	87.3600	-0.387%	3,325	+2.215%
2024-10-22	87.760000	87.760000	87.640000	87.6993	-0.024%	982	+1.820%
2024-10-21	87.707500	87.751734	87.707500	87.7205	-0.334%	1,674	+1.795%
2024-10-18	88.020000	88.020000	88.000000	88.0148	+0.091%	1,354	+1.455%
2024-10-17	87.890000	87.935200	87.890000	87.9352	-0.142%	354	+1.547%
2024-10-16	87.938100	88.060100	87.938100	88.0601	+0.097%	1,984	+1.403%
2024-10-15	87.981600	87.981600	87.963000	87.9748	+0.079%	1,512	+1.501%
2024-10-14	87.790000	87.905400	87.790000	87.9054	-0.015%	569	+1.581%
2024-10-11	87.860100	87.918900	87.860100	87.9189	+0.197%	356	+1.566%
2024-10-10	87.740000	87.746400	87.730100	87.7464	-0.039%	914	+1.765%
2024-10-09	87.750000	87.830000	87.750000	87.7802	-0.048%	1,514	+1.726%
2024-10-08	87.760000	87.822200	87.760000	87.8222	+0.139%	1,029	+1.677%
2024-10-07	87.700000	87.748100	87.680000	87.7002	-0.194%	1,572	+1.819%
2024-10-04	88.310000	88.310000	87.871000	87.8710	-0.452%	1,348	+1.621%
2024-10-03	88.380000	88.380400	88.210000	88.2703	-0.169%	3,577	+1.161%
2024-10-02	88.370000	88.420000	88.370000	88.4200	-0.012%	491	+0.990%
2024-10-01	88.346100	88.580000	88.336500	88.4310	-0.232%	4,465	+0.977%
2024-09-30	88.670000	88.670000	88.610000	88.6362	-0.134%	1,026	+0.744%
2024-09-27	88.684100	88.755400	88.684100	88.7554	+0.164%	504	+0.608%
2024-09-26	88.536000	88.659600	88.536000	88.6098	-0.052%	1,396	+0.774%
2024-09-25	88.723000	88.723000	88.656200	88.6562	-0.139%	2,989	+0.721%
2024-09-24	88.920000	88.920000	88.710000	88.7798	+0.119%	1,200	+0.581%
2024-09-23	88.690000	88.690000	88.674700	88.6747	-0.034%	395	+0.700%
2024-09-20	88.740000	88.740000	88.705300	88.7053	+0.040%	1,290	+0.665%
2024-09-19	88.652900	88.700000	88.652900	88.6696	+0.241%	1,032	+0.706%
2024-09-18	88.370000	88.590000	88.365000	88.4566	+0.019%	1,076	+0.948%
2024-09-17	88.374400	88.440200	88.370000	88.4402	+0.073%	5,020	+0.967%
2024-09-16	88.380000	88.410000	88.320000	88.3760	+0.007%	7,746	+1.040%
2024-09-13	88.330000	88.369700	88.330000	88.3697	+0.238%	9,353	+1.047%
2024-09-12	88.170000	88.249000	88.140000	88.1600	+0.013%	2,323	+1.288%
2024-09-11	88.021200	88.148600	88.011200	88.1486	-0.059%	1,228	+1.301%
2024-09-10	88.120000	88.200200	88.068700	88.2002	+0.210%	3,149	+1.242%
2024-09-09	87.930000	88.067200	87.930000	88.0157	+0.051%	2,558	+1.454%
2024-09-06	88.050000	88.050000	87.935000	87.9710	+0.007%	1,295	+1.505%
2024-09-05	87.890000	87.964900	87.830000	87.9649	+0.154%	1,436	+1.512%
2024-09-04	87.800000	87.829600	87.760000	87.8296	+0.241%	1,443	+1.669%
2024-09-03	87.630000	87.630000	87.618500	87.6185	-0.456%	627	+1.914%
2024-08-30	88.040000	88.040000	88.019800	88.0198	+0.000%	638	+1.449%
2024-08-29	87.910100	88.050000	87.910100	88.0196	+0.028%	312	+1.449%
2024-08-28	87.970000	88.040000	87.970000	87.9947	-0.046%	3,995	+1.478%
2024-08-27	88.016600	88.039000	87.990100	88.0351	+0.181%	1,264	+1.431%
2024-08-26	88.038000	88.038000	87.847200	87.8761	-0.163%	2,911	+1.615%
2024-08-23	87.890000	88.059200	87.857100	88.0196	+0.364%	656	+1.449%
2024-08-22	87.720000	87.761700	87.650000	87.7000	-0.106%	1,485	+1.819%
2024-08-21	87.660000	87.793200	87.630800	87.7932	+0.312%	1,342	+1.711%
2024-08-20	87.539900	87.539900	87.520400	87.5204	+0.024%	413	+2.028%
2024-08-19	87.329400	87.499700	87.329400	87.4997	+0.074%	333	+2.052%
2024-08-16	87.405800	87.434900	87.405800	87.4349	+0.361%	335	+2.128%
2024-08-15	87.258900	87.269900	87.120000	87.1200	+0.080%	13,820	+2.497%
2024-08-14	87.450000	87.450000	87.050000	87.0500	-0.338%	12,988	+2.579%
2024-08-13	87.315000	87.345500	87.260000	87.3455	+0.306%	1,541	+2.232%
2024-08-12	87.079400	87.079400	87.079400	87.0794	+0.076%	256	+2.545%
2024-08-09	86.960000	87.050000	86.945000	87.0136	+0.104%	3,561	+2.622%
2024-08-08	86.905000	86.923200	86.870000	86.9232	+0.153%	977	+2.729%
2024-08-07	86.820000	86.820000	86.790000	86.7900	-0.218%	495	+2.887%
2024-08-06	87.260000	87.260000	86.910000	86.9800	+0.083%	3,901	+2.662%
2024-08-05	87.030000	87.030000	86.902000	86.9080	-0.444%	1,109	+2.747%
2024-08-02	87.320000	87.328100	87.295400	87.2954	+0.405%	370	+2.291%
2024-08-01	87.004300	87.004300	86.943600	86.9436	-0.302%	263	+2.705%
2024-07-31	87.001000	87.227300	87.001000	87.2070	+0.345%	972	+2.395%
2024-07-30	86.870000	86.911800	86.870000	86.9070	+0.012%	685	+2.748%
2024-07-29	86.848400	86.949000	86.848400	86.8964	+0.048%	1,302	+2.761%
2024-07-26	86.860000	86.860000	86.854300	86.8543	+0.132%	338	+2.810%
2024-07-25	86.770000	86.770000	86.680200	86.7400	+0.144%	3,236	+2.946%
2024-07-24	86.730100	86.820000	86.615200	86.6152	-0.121%	6,405	+3.094%
2024-07-23	87.020000	87.020000	86.560000	86.7198	+0.006%	4,807	+2.970%
2024-07-22	86.650000	86.738100	86.612000	86.7150	+0.184%	4,986	+2.976%
2024-07-19	86.575200	86.575200	86.555900	86.5559	-0.148%	721	+3.165%
2024-07-18	86.760000	86.760000	86.683900	86.6839	-0.111%	402	+3.013%
2024-07-17	86.840000	86.840000	86.720000	86.7806	+0.001%	1,846	+2.898%
2024-07-16	86.650000	86.780000	86.520000	86.7800	+0.120%	1,221	+2.898%
2024-07-15	86.700000	86.730000	86.620000	86.6757	-0.056%	859	+3.022%
2024-07-12	86.610000	86.724000	86.596400	86.7240	+0.224%	1,517	+2.965%
2024-07-11	86.480000	86.555000	86.480000	86.5300	+0.427%	1,580	+3.196%
2024-07-10	86.178800	86.190100	86.070100	86.1617	+0.048%	859	+3.637%
2024-07-09	85.990100	86.160000	85.990100	86.1202	-0.034%	2,127	+3.687%
2024-07-08	86.115000	86.160000	86.082500	86.1497	-0.006%	837	+3.651%
2024-07-05	86.150000	86.190000	86.070000	86.1545	+0.428%	1,188	+3.646%
2024-07-03	85.540000	85.787200	85.540000	85.7872	+0.249%	1,877	+4.089%
2024-07-02	85.560100	85.598400	85.560000	85.5743	+0.169%	1,492	+4.348%
2024-07-01	85.430000	85.465000	85.360000	85.4300	-0.491%	3,300	+4.525%
2024-06-28	86.130000	86.130000	85.851900	85.8519	-0.021%	4,352	+4.011%
2024-06-27	85.861900	85.920000	85.770000	85.8700	+0.111%	19,169	+3.989%
2024-06-26	85.830000	85.830000	85.775200	85.7752	-0.126%	575	+4.104%
2024-06-25	85.850900	85.920500	85.850900	85.8830	-0.059%	662	+3.973%
2024-06-24	85.933900	85.933900	85.933900	85.9339	-0.091%	932	+3.912%
2024-06-21	85.850100	86.012300	85.850100	86.0123	+0.121%	20,540	+3.817%
2024-06-20	85.840000	85.908400	85.840000	85.9084	+0.001%	1,271	+3.942%
2024-06-18	85.910100	85.910100	85.907500	85.9075	+0.196%	585	+3.944%
2024-06-17	85.580000	85.810000	85.580000	85.7395	-0.149%	1,453	+4.147%
2024-06-14	85.842300	85.867700	85.842300	85.8677	-0.251%	3,245	+3.992%
2024-06-13	86.089900	86.089900	86.069500	86.0839	+0.214%	3,794	+3.731%
2024-06-12	86.122500	86.150000	85.900000	85.9000	+0.380%	2,288	+3.953%
2024-06-11	85.540000	85.614100	85.473500	85.5750	+0.170%	1,150	+4.347%
2024-06-10	85.430000	85.430000	85.400000	85.4300	+0.012%	701	+4.525%
2024-06-07	85.480000	85.500000	85.337100	85.4196	-0.371%	1,639	+4.537%
2024-06-06	85.610000	85.737700	85.610000	85.7377	+0.014%	1,613	+4.149%
2024-06-05	85.530000	85.730000	85.530000	85.7253	+0.170%	1,525	+4.164%
2024-06-04	85.579500	85.579500	85.579500	85.5795	+0.146%	129	+4.342%
2024-06-03	85.435900	85.455100	85.410000	85.4551	-0.194%	595	+4.494%
2024-05-31	85.530000	85.621400	85.530000	85.6214	+0.321%	699	+4.291%
2024-05-30	85.370000	85.370000	85.316500	85.3474	+0.266%	692	+4.626%
2024-05-29	85.159900	85.159900	85.120700	85.1207	-0.208%	380	+4.904%
2024-05-28	85.505000	85.505000	85.298100	85.2981	-0.084%	1,800	+4.686%
2024-05-24	85.370000	85.370000	85.370000	85.3700	+0.071%	576	+4.598%
2024-05-23	85.320000	85.335500	85.309800	85.3098	-0.246%	398	+4.672%
2024-05-22	85.570900	85.620000	85.520100	85.5201	-0.216%	1,163	+4.414%
2024-05-21	85.751400	85.754900	85.705200	85.7052	+0.105%	1,131	+4.189%
2024-05-20	85.600000	85.622500	85.600000	85.6151	-0.030%	960	+4.299%
2024-05-17	85.650100	85.650100	85.610000	85.6404	-0.116%	1,521	+4.268%
2024-05-16	85.879900	85.900000	85.700000	85.7401	-0.197%	10,846	+4.146%
2024-05-15	85.900000	85.950000	85.900000	85.9093	+0.480%	1,336	+3.941%
2024-05-14	85.485300	85.540000	85.485300	85.4990	+0.181%	1,149	+4.440%
2024-05-13	85.350000	85.390000	85.310000	85.3443	-0.012%	1,755	+4.629%
2024-05-10	85.480000	85.480000	85.290100	85.3543	-0.170%	9,210	+4.617%
2024-05-09	85.499300	85.499300	85.499300	85.4993	+0.124%	142	+4.440%
2024-05-08	85.300000	85.400000	85.300000	85.3938	-0.096%	1,882	+4.569%
2024-05-07	85.670000	85.670000	85.475000	85.4756	+0.069%	2,755	+4.469%
2024-05-06	85.520000	85.520000	85.416800	85.4168	+0.043%	2,448	+4.541%
2024-05-03	85.333700	85.380000	85.320000	85.3800	+0.284%	3,020	+4.586%
2024-05-02	85.138400	85.138400	85.138400	85.1384	+0.487%	583	+4.883%
2024-05-01	84.890000	84.890000	84.690000	84.7261	-0.004%	1,394	+5.393%
2024-04-30	84.743700	84.743700	84.729800	84.7298	-0.349%	605	+5.388%
2024-04-29	85.026300	85.026300	85.026300	85.0263	+0.165%	303	+5.021%
2024-04-26	84.950000	84.950000	84.820000	84.8863	+0.161%	3,218	+5.194%
2024-04-25	84.569800	84.750000	84.569800	84.7500	-0.129%	1,875	+5.363%
2024-04-24	84.828100	84.880000	84.740000	84.8591	-0.154%	7,584	+5.228%
2024-04-23	84.600000	85.060000	84.600000	84.9896	+0.259%	3,219	+5.066%
2024-04-22	84.770000	84.770000	84.770000	84.7700	+0.333%	1,073	+5.338%
2024-04-19	84.430000	84.538000	84.430000	84.4890	+0.017%	770	+5.689%
2024-04-18	84.520000	84.520000	84.475000	84.4750	-0.100%	672	+5.706%
2024-04-17	84.430000	84.647500	84.430000	84.5598	+0.210%	1,189	+5.600%
2024-04-16	84.300100	84.382600	84.300100	84.3826	-0.328%	1,049	+5.822%
2024-04-15	84.586100	84.660000	84.586100	84.6600	-0.371%	1,660	+5.475%
2024-04-12	84.930000	85.020000	84.930000	84.9750	+0.127%	1,475	+5.084%
2024-04-11	84.737500	84.867100	84.737500	84.8671	+0.121%	1,840	+5.218%
2024-04-10	84.815000	84.920000	84.764600	84.7646	-0.824%	1,532	+5.345%
2024-04-09	85.410000	85.550000	85.390000	85.4690	+0.124%	4,215	+4.477%
2024-04-08	85.406700	85.440000	85.340000	85.3628	-0.090%	6,711	+4.607%
2024-04-05	85.460000	85.610500	85.439300	85.4393	-0.117%	8,913	+4.513%
2024-04-04	85.599400	85.599400	85.539500	85.5395	-0.029%	643	+4.391%
2024-04-03	85.360000	85.571800	85.319800	85.5647	+0.093%	4,911	+4.360%
2024-04-02	85.222200	85.490000	85.222200	85.4850	+0.021%	1,637	+4.457%
2024-04-01	85.660000	85.660000	85.370000	85.4674	-0.639%	1,677	+4.479%
2024-03-28	85.990000	86.060000	85.990000	86.0169	-0.192%	1,099	+3.811%
2024-03-27	86.020000	86.182000	86.020000	86.1820	+0.232%	1,418	+3.612%
2024-03-26	85.990000	86.040000	85.982300	85.9823	-0.067%	927	+3.853%
2024-03-25	86.072600	86.072600	86.040000	86.0400	-0.104%	919	+3.783%
2024-03-22	86.180000	86.180000	86.130000	86.1300	+0.006%	492	+3.675%
2024-03-21	86.069000	86.125000	86.069000	86.1250	+0.092%	2,354	+3.681%
2024-03-20	85.723200	86.045700	85.723200	86.0457	+0.327%	1,523	+3.777%
2024-03-19	85.570100	85.800000	85.570100	85.7655	+0.264%	3,024	+4.116%
2024-03-18	85.491300	85.550000	85.480000	85.5400	+0.117%	1,179	+4.390%
2024-03-15	85.540000	85.590000	85.440000	85.4400	-0.094%	4,294	+4.512%
2024-03-14	85.525000	85.541700	85.470000	85.5200	-0.351%	1,073	+4.415%
2024-03-13	85.849200	85.891100	85.820000	85.8209	+0.001%	843	+4.048%
2024-03-12	85.720000	85.820000	85.700000	85.8200	-0.127%	2,693	+4.050%
2024-03-11	85.970000	85.990000	85.928700	85.9287	-0.060%	2,771	+3.918%