Dark

EMB
iShares J.P. Morgan USD Emerging Markets Bond ETF
stock NASDAQ ETF

Market Open

Oct 2, 2026 10:31:08 AM EDT

90.46USD+0.222%(+0.20)2,091,847

90.45Bid 90.46Ask 0.01Spread

Pre-market

Oct 2, 2026 8:11:30 AM EDT

90.19USD-0.078%(-0.07)600

After-hours

Oct 1, 2026 4:07:30 PM EDT

90.04USD-0.247%(-0.22)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	90.2700	90.5700	90.270000	90.4600	+0.222%	2,091,847	0.000%
2026-10-01	90.1200	90.4650	89.690000	90.2600	-0.638%	18,905,836	+0.222%
2026-09-30	91.3300	91.4250	90.775000	90.8400	-0.482%	11,194,359	-0.418%
2026-09-29	91.5200	91.5400	91.085000	91.2800	-0.066%	9,694,047	-0.898%
2026-09-28	91.5000	91.6700	91.200000	91.3400	-0.911%	13,795,563	-0.963%
2026-09-25	92.2000	92.2500	91.760000	92.1800	0.000%	11,357,151	-1.866%
2026-09-24	92.7100	92.8350	92.180000	92.1800	-0.518%	13,969,143	-1.866%
2026-09-23	93.5900	93.5900	92.625000	92.6600	-1.120%	9,858,087	-2.374%
2026-09-22	93.8500	93.9150	93.615000	93.7100	-0.075%	8,136,211	-3.468%
2026-09-21	93.5400	93.8000	93.510000	93.7800	+0.428%	7,489,912	-3.540%
2026-09-18	93.5300	93.5800	93.310000	93.3800	-0.299%	4,687,436	-3.127%
2026-09-17	93.4700	93.6700	93.420000	93.6600	+0.645%	6,177,260	-3.417%
2026-09-16	93.1700	93.5000	92.985000	93.0600	+0.075%	7,563,734	-2.794%
2026-09-15	93.0900	93.1200	92.890000	92.9900	-0.247%	7,680,494	-2.721%
2026-09-14	93.1300	93.4299	92.940000	93.2200	-0.129%	8,971,933	-2.961%
2026-09-11	93.6300	93.8000	93.330000	93.3400	-0.075%	7,128,829	-3.085%
2026-09-10	93.6500	93.7500	93.400000	93.4100	-0.807%	10,108,023	-3.158%
2026-09-09	94.2700	94.3600	93.970000	94.1700	-0.201%	7,390,286	-3.940%
2026-09-08	94.4100	94.4600	94.285000	94.3600	-0.116%	9,794,329	-4.133%
2026-09-04	94.4200	94.5650	94.380000	94.4700	+0.021%	4,754,054	-4.245%
2026-09-03	94.4400	94.5300	94.360000	94.4500	+0.319%	7,905,584	-4.224%
2026-09-02	94.1500	94.2000	94.095000	94.1500	+0.064%	7,331,141	-3.919%
2026-09-01	94.1500	94.3200	94.040000	94.0900	-0.718%	7,165,352	-3.858%
2026-08-31	94.8200	94.8700	94.675000	94.7700	-0.126%	4,355,092	-4.548%
2026-08-28	95.2300	95.3200	94.870000	94.8900	-0.252%	6,784,192	-4.669%
2026-08-27	95.1800	95.2800	95.100000	95.1300	-0.189%	8,893,135	-4.909%
2026-08-26	95.2800	95.3300	95.165000	95.3100	-0.073%	5,428,462	-5.089%
2026-08-25	95.1800	95.4000	95.080000	95.3800	+0.559%	4,576,207	-5.158%
2026-08-24	94.8300	95.0150	94.810000	94.8500	+0.137%	1,328,884	-4.628%
2026-08-21	94.7900	94.8600	94.620000	94.7200	+0.053%	4,552,842	-4.497%
2026-08-20	94.8100	94.9300	94.670000	94.6700	-0.463%	4,191,592	-4.447%
2026-08-19	95.0550	95.1650	94.965000	95.1100	+0.497%	5,536,919	-4.889%
2026-08-18	94.4800	94.7250	94.459500	94.6400	-0.063%	6,019,813	-4.417%
2026-08-17	95.0000	95.0100	94.690000	94.7000	-0.368%	3,237,419	-4.477%
2026-08-14	95.3300	95.3300	95.000000	95.0500	-0.325%	3,715,441	-4.829%
2026-08-13	95.1900	95.4500	95.160000	95.3600	+0.442%	4,024,946	-5.138%
2026-08-12	95.0400	95.1100	94.900000	94.9400	+0.116%	2,388,620	-4.719%
2026-08-11	94.7100	95.0100	94.710000	94.8300	-0.011%	5,224,969	-4.608%
2026-08-10	95.2200	95.2200	94.815000	94.8400	-0.420%	3,522,551	-4.618%
2026-08-07	95.3000	95.3300	95.040000	95.2400	+0.305%	3,435,297	-5.019%
2026-08-06	95.1700	95.2900	94.920000	94.9500	-0.231%	4,901,726	-4.729%
2026-08-05	95.2400	95.2950	95.105000	95.1700	-0.053%	3,735,123	-4.949%
2026-08-04	95.0500	95.2450	94.910000	95.2200	+0.496%	9,029,836	-4.999%
2026-08-03	94.5200	94.8400	94.520000	94.7500	+0.095%	8,297,598	-4.528%
2026-07-31	94.7400	94.7900	94.485000	94.6600	-0.137%	7,046,940	-4.437%
2026-07-30	94.6200	94.8100	94.560000	94.7900	+0.243%	6,212,089	-4.568%
2026-07-29	94.9700	95.0600	94.510000	94.5600	-0.662%	7,479,451	-4.336%
2026-07-28	94.8900	95.2300	94.870000	95.1900	+0.242%	6,840,278	-4.969%
2026-07-27	95.1500	95.1500	94.855000	94.9600	+0.338%	3,460,384	-4.739%
2026-07-24	94.6500	94.7800	94.475000	94.6400	+0.116%	7,179,065	-4.417%
2026-07-23	94.6600	94.7000	94.490000	94.5300	-0.589%	7,675,561	-4.306%
2026-07-22	95.2200	95.3500	95.030000	95.0900	-0.304%	3,737,476	-4.869%
2026-07-21	95.6100	95.6100	95.235000	95.3800	+0.010%	4,001,722	-5.158%
2026-07-20	95.6000	95.6500	95.325000	95.3700	-0.167%	2,928,484	-5.148%
2026-07-17	95.6700	95.7450	95.500000	95.5300	-0.063%	5,382,076	-5.307%
2026-07-16	95.5000	95.6900	95.470000	95.5900	-0.146%	4,193,926	-5.367%
2026-07-15	95.7100	95.8300	95.625000	95.7300	+0.167%	4,021,352	-5.505%
2026-07-14	95.7300	95.7900	95.420000	95.5700	+0.199%	5,626,433	-5.347%
2026-07-13	95.6900	95.9100	95.330000	95.3800	-0.635%	7,052,517	-5.158%
2026-07-10	95.9300	96.0000	95.765000	95.9900	+0.031%	5,939,630	-5.761%
2026-07-09	95.7300	96.0250	95.695000	95.9600	+0.177%	4,765,194	-5.732%
2026-07-08	95.7700	95.7900	95.460000	95.7900	-0.156%	11,891,871	-5.564%
2026-07-07	96.1000	96.2125	95.825000	95.9400	-0.426%	4,552,543	-5.712%
2026-07-06	96.2900	96.4100	96.140000	96.3500	+0.156%	3,853,934	-6.113%
2026-07-02	96.1100	96.2400	96.015000	96.2000	+0.187%	7,173,024	-5.967%
2026-07-01	95.9500	96.1250	95.820000	96.0200	-0.436%	6,533,236	-5.790%
2026-06-30	96.7400	96.8050	96.435000	96.4400	-0.392%	7,812,175	-6.201%
2026-06-29	96.7900	96.8500	96.612000	96.8200	+0.290%	6,279,215	-6.569%
2026-06-26	96.5400	96.6600	96.490000	96.5400	-0.021%	3,732,600	-6.298%
2026-06-25	96.8000	96.8300	96.545000	96.5600	-0.010%	4,464,602	-6.317%
2026-06-24	96.5200	96.6650	96.440000	96.5700	+0.322%	8,401,122	-6.327%
2026-06-23	96.2700	96.4350	96.205000	96.2600	-0.145%	5,800,715	-6.025%
2026-06-22	96.4900	96.7650	96.360000	96.4000	-0.341%	5,290,720	-6.162%
2026-06-18	96.8100	96.8400	96.670100	96.7300	+0.467%	3,129,128	-6.482%
2026-06-17	96.6200	96.8000	96.260000	96.2800	-0.403%	8,742,134	-6.045%
2026-06-16	96.5000	96.8650	96.500000	96.6700	-0.041%	6,190,238	-6.424%
2026-06-15	96.6800	96.8200	96.640000	96.7100	+0.363%	5,828,053	-6.463%
2026-06-12	96.3000	96.3900	96.085000	96.3600	+0.093%	5,364,368	-6.123%
2026-06-11	95.5400	96.3000	95.490000	96.2700	+0.965%	8,187,239	-6.035%
2026-06-10	95.2700	95.7450	95.260000	95.3500	-0.334%	8,400,328	-5.128%
2026-06-09	95.6100	95.7900	95.210000	95.6700	+0.409%	6,926,116	-5.446%
2026-06-08	95.7000	95.7000	95.270000	95.2800	-0.126%	6,165,222	-5.059%
2026-06-05	95.7500	95.8500	95.380000	95.4000	-0.728%	7,364,164	-5.178%
2026-06-04	96.1500	96.1900	95.970000	96.1000	+0.209%	4,132,202	-5.869%
2026-06-03	95.9650	96.0700	95.730000	95.9000	-0.374%	5,619,438	-5.673%
2026-06-02	96.2600	96.2700	96.070100	96.2600	+0.260%	4,572,058	-6.025%
2026-06-01	95.9600	96.0100	95.680000	96.0100	-0.436%	6,351,109	-5.781%
2026-05-29	96.3100	96.5100	96.285000	96.4300	+0.208%	7,382,891	-6.191%
2026-05-28	95.8900	96.2650	95.800000	96.2300	+0.260%	6,077,935	-5.996%
2026-05-27	95.9300	95.9850	95.770000	95.9800	+0.355%	6,379,618	-5.751%
2026-05-26	95.6700	95.7081	95.425000	95.6400	+0.494%	5,666,635	-5.416%
2026-05-22	95.2400	95.2400	94.990000	95.1700	+0.189%	3,282,582	-4.949%
2026-05-21	94.7400	95.1000	94.570000	94.9900	+0.074%	9,653,073	-4.769%
2026-05-20	94.2900	95.0700	94.250000	94.9200	+0.711%	13,079,863	-4.699%
2026-05-19	94.3700	94.4300	94.050000	94.2500	-0.391%	10,819,817	-4.021%
2026-05-18	94.6600	94.9300	94.482500	94.6200	-0.095%	7,403,035	-4.397%
2026-05-15	95.0600	95.0600	94.710000	94.7100	-0.869%	7,101,068	-4.487%
2026-05-14	95.7800	95.9400	95.520000	95.5400	0.000%	4,858,008	-5.317%
2026-05-13	95.5300	95.6600	95.435000	95.5400	-0.188%	8,683,057	-5.317%
2026-05-12	95.7700	95.7900	95.560000	95.7200	-0.260%	7,073,878	-5.495%
2026-05-11	96.1300	96.1600	95.895000	95.9700	-0.187%	2,376,846	-5.741%
2026-05-08	96.1800	96.2950	96.080000	96.1500	+0.261%	3,381,252	-5.918%
2026-05-07	96.4100	96.4200	95.845000	95.9000	-0.384%	4,231,283	-5.673%
2026-05-06	96.1000	96.2900	96.060000	96.2700	+0.785%	6,394,311	-6.035%
2026-05-05	95.4100	95.5600	95.190000	95.5200	+0.463%	6,227,164	-5.297%
2026-05-04	95.5700	95.5700	94.820000	95.0800	-0.513%	9,252,333	-4.859%
2026-05-01	95.6300	95.9151	95.550000	95.5700	-0.240%	8,328,575	-5.347%
2026-04-30	95.7100	95.9300	95.620000	95.8000	+0.314%	9,821,564	-5.574%
2026-04-29	95.7100	95.8300	95.330000	95.5000	-0.469%	6,457,246	-5.277%
2026-04-28	95.7300	95.9500	95.650000	95.9500	-0.083%	6,545,675	-5.722%
2026-04-27	96.1400	96.2000	95.935000	96.0300	-0.177%	4,896,895	-5.800%
2026-04-24	96.1600	96.2300	95.865000	96.2000	+0.281%	7,612,368	-5.967%
2026-04-23	96.3200	96.4456	95.725000	95.9300	-0.467%	9,456,451	-5.702%
2026-04-22	96.5000	96.5400	96.200000	96.3800	+0.260%	5,613,545	-6.142%
2026-04-21	96.4900	96.5600	96.115000	96.1300	-0.476%	4,453,390	-5.898%
2026-04-20	96.6200	96.7200	96.465000	96.5900	-0.083%	4,508,970	-6.346%
2026-04-17	96.7000	96.9300	96.480000	96.6700	+0.750%	6,010,288	-6.424%
2026-04-16	96.2700	96.2700	95.795000	95.9500	-0.312%	5,145,730	-5.722%
2026-04-15	96.2100	96.4200	96.135000	96.2500	-0.218%	5,839,991	-6.016%
2026-04-14	96.2200	96.5550	96.110000	96.4600	+0.448%	5,340,593	-6.220%
2026-04-13	95.5100	96.0300	95.365000	96.0300	+0.555%	7,196,394	-5.800%
2026-04-10	95.7300	95.7500	95.335000	95.5000	-0.010%	7,361,323	-5.277%
2026-04-09	95.0800	95.7400	94.910000	95.5100	+0.421%	8,485,902	-5.287%
2026-04-08	95.5100	95.6100	94.940000	95.1100	+1.192%	10,216,236	-4.889%
2026-04-07	93.9400	94.0500	93.410000	93.9900	+0.053%	6,875,871	-3.756%
2026-04-06	93.8200	94.0550	93.755000	93.9400	-0.032%	4,038,822	-3.704%
2026-04-02	93.5500	94.1200	93.430000	93.9700	+0.117%	9,752,606	-3.735%
2026-04-01	93.8300	94.1211	93.725000	93.8600	-0.075%	13,253,777	-3.622%
2026-03-31	93.6000	94.2150	93.300000	93.9300	+0.881%	17,521,130	-3.694%
2026-03-30	93.2700	93.4300	92.880000	93.1100	+0.172%	12,637,941	-2.846%
2026-03-27	93.1800	93.3308	92.870000	92.9500	-0.546%	15,107,135	-2.679%
2026-03-26	94.2700	94.3200	93.425000	93.4600	-1.027%	16,244,202	-3.210%
2026-03-25	94.3000	94.5500	94.145000	94.4300	+0.908%	14,139,304	-4.204%
2026-03-24	93.6800	93.9250	93.395000	93.5800	-0.510%	12,780,054	-3.334%
2026-03-23	93.5200	94.3500	93.445000	94.0600	+0.977%	24,642,041	-3.827%
2026-03-20	94.3100	94.3500	93.100000	93.1500	-1.564%	13,833,809	-2.888%
2026-03-19	93.9300	94.6900	93.855000	94.6300	+0.286%	15,194,733	-4.407%
2026-03-18	95.0100	95.0500	94.360000	94.3600	-0.778%	12,867,811	-4.133%
2026-03-17	95.0300	95.2400	95.010000	95.1000	+0.369%	10,304,248	-4.879%
2026-03-16	94.5600	94.9550	94.560000	94.7500	+0.392%	11,271,569	-4.528%
2026-03-13	95.0600	95.2700	94.350000	94.3800	-0.485%	20,572,136	-4.153%
2026-03-12	95.2800	95.3600	94.840000	94.8400	-0.836%	39,159,988	-4.618%
2026-03-11	96.1100	96.1100	95.595000	95.6400	-0.323%	14,478,794	-5.416%
2026-03-10	96.0600	96.4950	95.935000	95.9500	-0.010%	13,780,879	-5.722%
2026-03-09	95.0900	96.0900	95.040000	95.9600	+0.219%	21,921,630	-5.732%
2026-03-06	95.7300	96.0100	95.500000	95.7500	-0.654%	12,473,288	-5.525%
2026-03-05	96.3400	96.5800	96.215000	96.3800	-0.506%	12,868,626	-6.142%
2026-03-04	96.5200	96.9300	96.420000	96.8700	+0.331%	12,548,653	-6.617%
2026-03-03	95.9600	96.6650	95.914500	96.5500	-0.454%	16,425,760	-6.308%
2026-03-02	96.7600	97.0000	96.685000	96.9900	-0.757%	16,790,160	-6.733%
2026-02-27	97.6300	97.7400	97.480000	97.7300	+0.051%	8,822,716	-7.439%
2026-02-26	97.7500	97.7800	97.550000	97.6800	-0.061%	4,959,584	-7.391%
2026-02-25	97.6300	97.7900	97.601800	97.7400	+0.092%	5,507,885	-7.448%
2026-02-24	97.5300	97.7500	97.530000	97.6500	-0.061%	6,290,721	-7.363%
2026-02-23	97.7200	97.8000	97.500000	97.7100	+0.061%	7,163,124	-7.420%
2026-02-20	97.5500	97.6500	97.400000	97.6500	+0.103%	7,931,635	-7.363%
2026-02-19	97.4600	97.5800	97.240100	97.5500	-0.113%	7,126,620	-7.268%
2026-02-18	97.7100	97.7700	97.550000	97.6600	+0.041%	7,574,349	-7.373%
2026-02-17	97.5950	97.7600	97.540000	97.6200	+0.205%	4,671,556	-7.335%
2026-02-13	97.4800	97.6100	97.311400	97.4200	+0.175%	6,711,121	-7.144%
2026-02-12	97.2000	97.4000	97.050000	97.2500	+0.278%	7,446,467	-6.982%
2026-02-11	96.9450	97.0900	96.830000	96.9800	+0.010%	6,824,357	-6.723%
2026-02-10	97.0700	97.0900	96.940000	96.9700	+0.258%	5,804,761	-6.713%
2026-02-09	96.6500	96.8800	96.420100	96.7200	+0.031%	12,265,857	-6.472%
2026-02-06	96.5950	96.6900	96.440000	96.6900	+0.259%	7,989,857	-6.443%
2026-02-05	96.3400	96.4950	96.225000	96.4400	+0.249%	12,104,725	-6.201%
2026-02-04	96.3700	96.4000	96.090000	96.2000	+0.042%	12,471,277	-5.967%
2026-02-03	96.3000	96.3000	95.970000	96.1600	+0.021%	10,482,372	-5.928%
2026-02-02	96.2100	96.4576	96.140000	96.1400	-0.456%	16,267,309	-5.908%
2026-01-30	96.7400	96.7600	96.545000	96.5800	-0.093%	10,988,438	-6.337%
2026-01-29	96.5700	96.7500	96.450000	96.6700	+0.010%	8,090,472	-6.424%
2026-01-28	96.7600	96.8000	96.550000	96.6600	-0.124%	6,810,730	-6.414%
2026-01-27	96.8200	96.8700	96.650000	96.7800	-0.041%	7,602,649	-6.530%
2026-01-26	96.7900	96.8700	96.750000	96.8200	+0.103%	7,558,290	-6.569%
2026-01-23	96.5600	96.7350	96.380000	96.7200	+0.249%	14,874,062	-6.472%
2026-01-22	96.5000	96.7200	96.270000	96.4800	-0.021%	10,682,237	-6.240%
2026-01-21	96.0000	96.5142	95.970000	96.5000	+0.804%	15,998,472	-6.259%
2026-01-20	95.7800	95.9200	95.670000	95.7300	-0.499%	7,835,035	-5.505%
2026-01-16	96.4500	96.4900	96.200000	96.2100	-0.197%	9,279,244	-5.977%
2026-01-15	96.4400	96.5150	96.360000	96.4000	+0.042%	7,036,036	-6.162%
2026-01-14	96.2500	96.3700	96.095000	96.3600	+0.208%	6,715,331	-6.123%
2026-01-13	96.2900	96.3150	96.090000	96.1600	-0.125%	7,458,431	-5.928%
2026-01-12	96.1000	96.3900	96.100000	96.2800	-0.083%	7,892,739	-6.045%
2026-01-09	96.1900	96.3600	96.085000	96.3600	+0.365%	6,518,594	-6.123%
2026-01-08	95.9300	96.0934	95.840000	96.0100	-0.156%	8,131,641	-5.781%
2026-01-07	96.4500	96.4500	96.140000	96.1600	-0.197%	9,558,864	-5.928%
2026-01-06	96.4500	96.4500	96.210000	96.3500	-0.104%	7,378,297	-6.113%
2026-01-05	96.4500	96.4650	96.280000	96.4500	+0.156%	6,026,910	-6.210%
2026-01-02	96.5000	96.5000	96.205000	96.3000	+0.021%	9,522,115	-6.064%
2025-12-31	96.5400	96.6099	96.280000	96.2800	-0.197%	3,669,940	-6.045%
2025-12-30	96.5800	96.6200	96.470000	96.4700	-0.124%	4,020,480	-6.230%
2025-12-29	96.6200	96.6500	96.455000	96.5900	+0.052%	4,932,691	-6.346%
2025-12-26	96.6400	96.7200	96.410000	96.5400	-0.010%	2,964,401	-6.298%
2025-12-24	96.4800	96.5700	96.345000	96.5500	+0.301%	1,328,249	-6.308%
2025-12-23	96.2500	96.3556	96.150000	96.2600	-0.052%	4,527,619	-6.025%
2025-12-22	96.4200	96.5000	96.210000	96.3100	+0.042%	2,874,249	-6.074%
2025-12-19	96.4000	96.4300	96.190000	96.2700	-0.445%	4,901,866	-6.035%
2025-12-18	96.6800	96.7400	96.495000	96.7000	+0.436%	5,516,373	-6.453%
2025-12-17	96.5400	96.5400	96.248000	96.2800	-0.383%	7,062,170	-6.045%
2025-12-16	96.4500	96.6600	96.400000	96.6500	+0.270%	8,627,125	-6.405%
2025-12-15	96.4500	96.5400	96.312400	96.3900	+0.135%	7,948,446	-6.152%
2025-12-12	96.2600	96.3750	96.180000	96.2600	-0.052%	8,801,797	-6.025%
2025-12-11	96.3500	96.4400	96.240000	96.3100	+0.073%	4,870,893	-6.074%
2025-12-10	95.8500	96.2465	95.680000	96.2400	+0.407%	7,243,519	-6.006%
2025-12-09	95.9800	95.9800	95.720100	95.8500	-0.083%	7,759,688	-5.623%
2025-12-08	96.2400	96.2500	95.875000	95.9300	-0.415%	6,613,966	-5.702%
2025-12-05	96.4700	96.6300	96.280100	96.3300	-0.135%	5,994,425	-6.094%
2025-12-04	96.4700	96.5062	96.295000	96.4600	-0.083%	8,223,771	-6.220%
2025-12-03	96.7200	96.7300	96.420000	96.5400	+0.124%	6,133,836	-6.298%
2025-12-02	96.1100	96.4700	96.040000	96.4200	+0.417%	10,876,808	-6.181%
2025-12-01	95.9400	96.2200	95.930000	96.0200	-0.734%	11,142,825	-5.790%
2025-11-28	96.7500	96.8000	96.610000	96.7300	+0.031%	2,627,049	-6.482%
2025-11-26	96.6100	96.7400	96.450000	96.7000	+0.104%	4,716,805	-6.453%
2025-11-25	96.4000	96.6393	96.315000	96.6000	+0.259%	10,387,612	-6.356%
2025-11-24	96.3900	96.4250	96.235000	96.3500	+0.208%	5,420,256	-6.113%
2025-11-21	95.8900	96.2500	95.890000	96.1500	+0.271%	5,323,057	-5.918%
2025-11-20	96.1900	96.3500	95.860000	95.8900	-0.239%	14,787,837	-5.663%
2025-11-19	96.0600	96.1789	95.985000	96.1200	+0.167%	8,180,270	-5.888%
2025-11-18	96.0200	96.1200	95.870000	95.9600	-0.031%	6,404,723	-5.732%
2025-11-17	96.2100	96.3500	95.970000	95.9900	+0.021%	9,945,711	-5.761%
2025-11-14	96.0500	96.1555	95.970000	95.9700	-0.057%	7,214,967	-5.741%
2025-11-13	96.5400	96.5500	96.000000	96.0250	-0.492%	6,879,102	-5.795%
2025-11-12	96.4550	96.5200	96.232700	96.5000	+0.041%	7,197,470	-6.259%
2025-11-11	96.2700	96.4850	96.215000	96.4600	+0.229%	2,303,522	-6.220%
2025-11-10	95.9400	96.2650	95.940000	96.2400	+0.229%	6,126,056	-6.006%
2025-11-07	96.1200	96.1200	95.715000	96.0200	+0.052%	6,388,855	-5.790%
2025-11-06	96.0600	96.0900	95.885000	95.9700	+0.335%	6,867,790	-5.741%
2025-11-05	95.9400	95.9400	95.650000	95.6500	-0.219%	5,893,895	-5.426%
2025-11-04	95.8100	96.0100	95.750000	95.8600	-0.115%	6,231,677	-5.633%
2025-11-03	96.5100	96.5100	95.925000	95.9700	-0.724%	9,436,868	-5.741%
2025-10-31	96.7200	96.8150	96.550000	96.6700	+0.187%	8,846,616	-6.424%
2025-10-30	96.5200	96.6799	96.310000	96.4900	-0.114%	9,107,431	-6.249%
2025-10-29	96.9900	97.0300	96.545000	96.6000	-0.443%	7,363,857	-6.356%
2025-10-28	97.0700	97.0700	96.900000	97.0300	0.000%	4,779,958	-6.771%
2025-10-27	96.9900	97.0350	96.750000	97.0300	+0.769%	5,751,735	-6.771%
2025-10-24	96.3300	96.4400	96.125000	96.2900	+0.292%	4,003,255	-6.055%
2025-10-23	96.1000	96.1250	95.930000	96.0100	-0.073%	4,818,645	-5.781%
2025-10-22	96.3200	96.3200	95.980000	96.0800	-0.208%	6,725,743	-5.849%
2025-10-21	96.4100	96.5050	96.260000	96.2800	+0.125%	4,752,965	-6.045%
2025-10-20	95.9700	96.1600	95.948500	96.1600	+0.439%	7,665,734	-5.928%
2025-10-17	95.7100	95.7600	95.515000	95.7400	+0.031%	6,359,175	-5.515%
2025-10-16	95.6600	95.7800	95.560000	95.7100	+0.146%	7,380,413	-5.485%
2025-10-15	95.6300	95.7650	95.385000	95.5700	+0.346%	11,401,347	-5.347%
2025-10-14	95.0300	95.4400	94.905000	95.2400	-0.042%	9,988,278	-5.019%
2025-10-13	95.0100	95.3000	94.915000	95.2800	+0.687%	4,121,691	-5.059%
2025-10-10	95.1400	95.2300	94.570000	94.6300	-0.442%	16,586,388	-4.407%
2025-10-09	95.1900	95.2200	94.883500	95.0500	-0.053%	7,375,716	-4.829%
2025-10-08	95.2700	95.2700	95.005000	95.1000	+0.053%	10,027,526	-4.879%
2025-10-07	95.0700	95.1750	94.970000	95.0500	-0.042%	7,018,281	-4.829%
2025-10-06	95.1800	95.1800	95.030000	95.0900	-0.126%	5,126,805	-4.869%
2025-10-03	95.2700	95.3300	95.130000	95.2100	+0.042%	4,600,809	-4.989%
2025-10-02	94.9200	95.2400	94.910000	95.1700	+0.053%	6,074,040	-4.949%
2025-10-01	94.8800	95.1700	94.840000	95.1200	-0.074%	10,072,502	-4.899%
2025-09-30	95.4300	95.5050	95.170000	95.1900	-0.210%	7,422,900	-4.969%
2025-09-29	95.2300	95.4700	95.230000	95.3900	+0.168%	4,182,261	-5.168%
2025-09-26	95.3000	95.3950	95.100000	95.2300	-0.031%	6,119,875	-5.009%
2025-09-25	95.6000	95.6000	95.175000	95.2600	-0.251%	7,982,640	-5.039%
2025-09-24	95.7300	95.8000	95.433600	95.5000	-0.063%	7,173,634	-5.277%
2025-09-23	95.3400	95.5650	95.300000	95.5600	+0.389%	5,840,278	-5.337%
2025-09-22	95.1200	95.2350	95.040000	95.1900	+0.221%	5,110,127	-4.969%
2025-09-19	94.9600	95.0500	94.840000	94.9800	-0.105%	6,499,614	-4.759%
2025-09-18	95.7700	95.7700	95.040000	95.0800	-0.419%	7,793,664	-4.859%
2025-09-17	95.7400	95.9000	95.305000	95.4800	-0.052%	8,381,880	-5.258%
2025-09-16	95.7100	95.7100	95.450000	95.5300	-0.063%	5,454,679	-5.307%
2025-09-15	95.3800	95.6500	95.340000	95.5900	+0.357%	5,308,684	-5.367%
2025-09-12	95.4200	95.4200	95.180000	95.2500	-0.293%	5,215,810	-5.029%
2025-09-11	95.3100	95.7000	95.280000	95.5300	+0.368%	11,143,541	-5.307%
2025-09-10	94.8400	95.3100	94.750000	95.1800	+0.549%	9,816,166	-4.959%
2025-09-09	94.7000	94.7600	94.550000	94.6600	-0.095%	6,004,064	-4.437%
2025-09-08	94.5000	94.7900	94.500000	94.7500	-0.011%	6,535,207	-4.528%
2025-09-05	94.6600	94.7800	94.550000	94.7600	+0.669%	10,635,491	-4.538%
2025-09-04	94.0200	94.1400	93.845000	94.1300	+0.395%	5,900,182	-3.899%
2025-09-03	93.4200	93.7800	93.400000	93.7600	+0.428%	9,263,853	-3.520%
2025-09-02	93.1150	93.3800	93.030000	93.3600	-0.807%	9,614,858	-3.106%
2025-08-29	94.0700	94.1900	94.004271	94.1200	-0.149%	8,476,409	-3.889%
2025-08-28	93.9100	94.3000	93.855000	94.2600	+0.587%	9,425,611	-4.031%
2025-08-27	93.7400	93.7400	93.490000	93.7100	-0.117%	4,194,706	-3.468%
2025-08-26	93.7500	93.8300	93.600000	93.8200	-0.021%	6,172,132	-3.581%
2025-08-25	93.9700	94.0300	93.840000	93.8400	-0.393%	4,721,238	-3.602%
2025-08-22	93.5300	94.2700	93.530000	94.2100	+0.727%	8,250,378	-3.980%
2025-08-21	93.7500	93.7850	93.460000	93.5300	-0.320%	11,054,822	-3.282%
2025-08-20	93.8700	93.9400	93.740000	93.8300	-0.160%	4,509,476	-3.592%
2025-08-19	93.9400	94.0900	93.905000	93.9800	+0.043%	4,412,663	-3.745%
2025-08-18	93.7000	94.0400	93.700000	93.9400	+0.096%	2,727,206	-3.704%
2025-08-15	93.9600	93.9950	93.740000	93.8500	-0.085%	3,679,471	-3.612%
2025-08-14	93.9500	94.0750	93.800000	93.9300	-0.223%	7,868,268	-3.694%
2025-08-13	94.1100	94.1800	94.000000	94.1400	+0.491%	6,574,926	-3.909%
2025-08-12	93.5700	93.7200	93.495000	93.6800	+0.193%	7,298,104	-3.437%
2025-08-11	93.3800	93.5972	93.380000	93.5000	+0.129%	3,606,651	-3.251%
2025-08-08	93.2300	93.4000	93.230000	93.3800	0.000%	3,442,732	-3.127%
2025-08-07	93.3400	93.4800	93.260000	93.3800	+0.150%	5,698,342	-3.127%
2025-08-06	93.1800	93.2450	92.870000	93.2400	+0.064%	5,786,461	-2.982%
2025-08-05	93.1700	93.2703	93.080000	93.1800	0.000%	8,602,398	-2.919%
2025-08-04	93.0000	93.2000	92.920000	93.1800	+0.496%	5,397,905	-2.919%
2025-08-01	92.6400	92.7800	92.545000	92.7200	-0.162%	11,771,523	-2.437%
2025-07-31	92.9200	93.0450	92.790000	92.8700	+0.022%	7,525,666	-2.595%
2025-07-30	92.8800	93.0400	92.650000	92.8500	-0.172%	6,119,035	-2.574%
2025-07-29	92.8700	93.0900	92.810000	93.0100	+0.378%	6,547,895	-2.742%
2025-07-28	92.6800	92.7100	92.570000	92.6600	-0.065%	7,068,128	-2.374%
2025-07-25	92.5100	92.7350	92.410000	92.7200	+0.325%	4,583,258	-2.437%
2025-07-24	92.3000	92.5550	92.300000	92.4200	-0.022%	3,561,919	-2.121%
2025-07-23	92.4200	92.4700	92.330000	92.4400	+0.043%	7,278,848	-2.142%
2025-07-22	92.3600	92.5200	92.230000	92.4000	+0.173%	8,572,626	-2.100%
2025-07-21	92.4800	92.4800	92.180000	92.2400	+0.381%	4,334,524	-1.930%
2025-07-18	92.0700	92.0700	91.855000	91.8900	+0.218%	6,848,174	-1.556%
2025-07-17	91.6000	91.7650	91.520000	91.6900	+0.109%	5,462,544	-1.341%
2025-07-16	91.4800	91.7000	91.220000	91.5900	+0.076%	9,524,608	-1.234%
2025-07-15	91.9300	91.9300	91.460000	91.5200	-0.272%	8,144,421	-1.158%
2025-07-14	91.6600	91.8750	91.620000	91.7700	+0.011%	5,403,448	-1.427%
2025-07-11	92.1800	92.1800	91.735000	91.7600	-0.520%	6,747,999	-1.417%
2025-07-10	92.2700	92.3050	92.030000	92.2400	-0.152%	5,247,597	-1.930%
2025-07-09	91.8700	92.4000	91.810000	92.3800	+0.709%	6,169,006	-2.078%
2025-07-08	91.9000	91.9000	91.650000	91.7300	-0.315%	8,096,675	-1.384%
2025-07-07	92.2900	92.2900	91.955000	92.0200	-0.508%	6,999,268	-1.695%
2025-07-03	92.2500	92.5800	92.190000	92.4900	+0.173%	3,216,935	-2.195%
2025-07-02	92.2100	92.3400	92.040000	92.3300	-0.097%	10,020,748	-2.025%
2025-07-01	92.6200	92.6200	92.180000	92.4200	-0.216%	10,515,449	-2.121%
2025-06-30	92.4400	92.6300	92.260000	92.6200	+0.565%	13,050,678	-2.332%
2025-06-27	92.0800	92.2700	91.940000	92.1000	-0.087%	6,464,929	-1.781%
2025-06-26	92.0000	92.1900	91.810100	92.1800	+0.305%	5,574,884	-1.866%
2025-06-25	91.8300	91.9100	91.655000	91.9000	-0.054%	5,299,284	-1.567%
2025-06-24	91.6300	92.0450	91.490000	91.9500	+0.602%	10,997,508	-1.620%
2025-06-23	91.1800	91.4700	90.960000	91.4000	+0.285%	5,895,650	-1.028%
2025-06-20	91.0700	91.2500	90.945000	91.1400	+0.132%	3,351,476	-0.746%
2025-06-18	91.2800	91.2800	90.805000	91.0200	-0.066%	5,097,781	-0.615%
2025-06-17	91.1800	91.2500	90.980000	91.0800	+0.077%	4,668,475	-0.681%
2025-06-16	91.1000	91.3300	90.975000	91.0100	+0.110%	5,454,123	-0.604%
2025-06-13	91.1900	91.1900	90.840000	90.9100	-0.634%	6,522,404	-0.495%
2025-06-12	91.3400	91.4900	91.300000	91.4900	+0.175%	5,468,098	-1.126%
2025-06-11	91.1500	91.3950	91.150000	91.3300	+0.297%	6,011,023	-0.953%
2025-06-10	90.9600	91.0600	90.800000	91.0600	+0.441%	6,668,161	-0.659%
2025-06-09	90.6000	90.7600	90.460000	90.6600	+0.254%	3,577,564	-0.221%
2025-06-06	90.6600	90.6600	90.390000	90.4300	-0.155%	5,160,164	+0.033%
2025-06-05	90.9100	90.9200	90.470000	90.5700	-0.242%	6,480,055	-0.121%
2025-06-04	90.7600	90.9200	90.695000	90.7900	+0.376%	4,655,765	-0.363%
2025-06-03	90.3900	90.4500	90.305000	90.4500	+0.322%	5,761,630	+0.011%
2025-06-02	90.0800	90.2800	89.955000	90.1600	-0.486%	5,414,903	+0.333%
2025-05-30	90.6200	90.6700	90.434300	90.6000	0.000%	8,235,745	-0.155%
2025-05-29	90.1900	90.6500	90.190000	90.6000	+0.343%	4,568,653	-0.155%
2025-05-28	90.3600	90.4350	90.125000	90.2900	-0.210%	4,109,662	+0.188%
2025-05-27	90.0900	90.5550	90.090000	90.4800	+0.612%	6,079,020	-0.022%
2025-05-23	89.9300	89.9900	89.675000	89.9300	+0.100%	4,432,902	+0.589%
2025-05-22	89.5900	89.9900	89.450000	89.8400	+0.335%	6,326,142	+0.690%
2025-05-21	90.1000	90.2000	89.500000	89.5400	-0.918%	7,544,949	+1.027%
2025-05-20	90.1600	90.4500	90.160000	90.3700	-0.155%	5,181,895	+0.100%
2025-05-19	89.9000	90.5200	89.820000	90.5100	+0.066%	3,858,734	-0.055%
2025-05-16	90.5200	90.6900	90.260000	90.4500	+0.188%	3,062,019	+0.011%
2025-05-15	90.1500	90.3200	89.960000	90.2800	+0.333%	4,056,749	+0.199%
2025-05-14	90.2000	90.2100	89.870000	89.9800	-0.332%	3,366,711	+0.533%
2025-05-13	90.4200	90.4500	90.220100	90.2800	+0.089%	4,821,761	+0.199%
2025-05-12	90.2100	90.2600	90.070000	90.2000	+0.580%	6,084,772	+0.288%
2025-05-09	89.6800	89.7600	89.610000	89.6800	+0.156%	3,615,836	+0.870%
2025-05-08	89.9500	89.9500	89.525000	89.5400	-0.400%	5,234,514	+1.027%
2025-05-07	90.0000	90.0300	89.650000	89.9000	+0.391%	4,383,445	+0.623%
2025-05-06	89.4900	89.6200	89.169900	89.5500	+0.415%	7,230,473	+1.016%
2025-05-05	89.3600	89.3700	89.090000	89.1800	-0.201%	4,309,071	+1.435%
2025-05-02	89.5400	89.5799	89.315000	89.3600	-0.268%	3,303,063	+1.231%
2025-05-01	89.8200	89.8400	89.430000	89.6000	-0.400%	4,837,575	+0.960%
2025-04-30	89.7600	90.2050	89.760000	89.9600	-0.706%	12,070,485	+0.556%
2025-04-29	90.2800	90.6200	90.170000	90.6000	+0.133%	5,574,114	-0.155%
2025-04-28	90.2300	90.5200	90.090000	90.4800	+0.111%	5,043,598	-0.022%
2025-04-25	90.1600	90.4451	90.025000	90.3800	+0.400%	4,015,092	+0.089%
2025-04-24	89.5500	90.0300	89.460000	90.0200	+1.067%	3,271,671	+0.489%
2025-04-23	89.8400	90.0700	88.960000	89.0700	+0.440%	5,841,835	+1.561%
2025-04-22	88.5200	89.0100	88.370000	88.6800	+1.037%	5,868,060	+2.007%
2025-04-21	88.3600	88.5071	87.550000	87.7700	-1.160%	5,740,047	+3.065%
2025-04-17	88.9300	88.9650	88.750000	88.8000	+0.260%	3,325,421	+1.869%
2025-04-16	88.6400	88.7500	88.345000	88.5700	+0.034%	3,566,850	+2.134%
2025-04-15	88.4400	88.8500	88.320000	88.5400	+0.306%	4,518,695	+2.169%
2025-04-14	88.8700	88.8700	87.900000	88.2700	+1.042%	5,177,595	+2.481%