Dark

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

At Close

Aug 7, 2026 3:59:58 PM EDT

95.25USD+0.316%(+0.30)3,278,151

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

95.03USD+0.084%(+0.08)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

95.24USD-0.010%(-0.01)289,382

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	95.3000	95.3300	95.040000	95.2400	+0.305%	3,435,297	0.000%
2026-08-06	95.1700	95.2900	94.920000	94.9500	-0.231%	4,901,726	+0.305%
2026-08-05	95.2400	95.2950	95.105000	95.1700	-0.053%	3,735,123	+0.074%
2026-08-04	95.0500	95.2450	94.910000	95.2200	+0.496%	9,029,836	+0.021%
2026-08-03	94.5200	94.8400	94.520000	94.7500	+0.095%	8,297,598	+0.517%
2026-07-31	94.7400	94.7900	94.485000	94.6600	-0.137%	7,046,940	+0.613%
2026-07-30	94.6200	94.8100	94.560000	94.7900	+0.243%	6,212,089	+0.475%
2026-07-29	94.9700	95.0600	94.510000	94.5600	-0.662%	7,479,451	+0.719%
2026-07-28	94.8900	95.2300	94.870000	95.1900	+0.242%	6,840,278	+0.053%
2026-07-27	95.1500	95.1500	94.855000	94.9600	+0.338%	3,460,384	+0.295%
2026-07-24	94.6500	94.7800	94.475000	94.6400	+0.116%	7,179,065	+0.634%
2026-07-23	94.6600	94.7000	94.490000	94.5300	-0.589%	7,675,561	+0.751%
2026-07-22	95.2200	95.3500	95.030000	95.0900	-0.304%	3,737,476	+0.158%
2026-07-21	95.6100	95.6100	95.235000	95.3800	+0.010%	4,001,722	-0.147%
2026-07-20	95.6000	95.6500	95.325000	95.3700	-0.167%	2,928,484	-0.136%
2026-07-17	95.6700	95.7450	95.500000	95.5300	-0.063%	5,382,076	-0.304%
2026-07-16	95.5000	95.6900	95.470000	95.5900	-0.146%	4,193,926	-0.366%
2026-07-15	95.7100	95.8300	95.625000	95.7300	+0.167%	4,021,352	-0.512%
2026-07-14	95.7300	95.7900	95.420000	95.5700	+0.199%	5,626,433	-0.345%
2026-07-13	95.6900	95.9100	95.330000	95.3800	-0.635%	7,052,517	-0.147%
2026-07-10	95.9300	96.0000	95.765000	95.9900	+0.031%	5,939,630	-0.781%
2026-07-09	95.7300	96.0250	95.695000	95.9600	+0.177%	4,765,194	-0.750%
2026-07-08	95.7700	95.7900	95.460000	95.7900	-0.156%	11,891,871	-0.574%
2026-07-07	96.1000	96.2125	95.825000	95.9400	-0.426%	4,552,543	-0.730%
2026-07-06	96.2900	96.4100	96.140000	96.3500	+0.156%	3,853,934	-1.152%
2026-07-02	96.1100	96.2400	96.015000	96.2000	+0.187%	7,173,024	-0.998%
2026-07-01	95.9500	96.1250	95.820000	96.0200	-0.436%	6,533,236	-0.812%
2026-06-30	96.7400	96.8050	96.435000	96.4400	-0.392%	7,812,175	-1.244%
2026-06-29	96.7900	96.8500	96.612000	96.8200	+0.290%	6,279,215	-1.632%
2026-06-26	96.5400	96.6600	96.490000	96.5400	-0.021%	3,732,600	-1.347%
2026-06-25	96.8000	96.8300	96.545000	96.5600	-0.010%	4,464,602	-1.367%
2026-06-24	96.5200	96.6650	96.440000	96.5700	+0.322%	8,401,122	-1.377%
2026-06-23	96.2700	96.4350	96.205000	96.2600	-0.145%	5,800,715	-1.060%
2026-06-22	96.4900	96.7650	96.360000	96.4000	-0.341%	5,290,720	-1.203%
2026-06-18	96.8100	96.8400	96.670100	96.7300	+0.467%	3,129,128	-1.540%
2026-06-17	96.6200	96.8000	96.260000	96.2800	-0.403%	8,742,134	-1.080%
2026-06-16	96.5000	96.8650	96.500000	96.6700	-0.041%	6,190,238	-1.479%
2026-06-15	96.6800	96.8200	96.640000	96.7100	+0.363%	5,828,053	-1.520%
2026-06-12	96.3000	96.3900	96.085000	96.3600	+0.093%	5,364,368	-1.162%
2026-06-11	95.5400	96.3000	95.490000	96.2700	+0.965%	8,187,239	-1.070%
2026-06-10	95.2700	95.7450	95.260000	95.3500	-0.334%	8,400,328	-0.115%
2026-06-09	95.6100	95.7900	95.210000	95.6700	+0.409%	6,926,116	-0.449%
2026-06-08	95.7000	95.7000	95.270000	95.2800	-0.126%	6,165,222	-0.042%
2026-06-05	95.7500	95.8500	95.380000	95.4000	-0.728%	7,364,164	-0.168%
2026-06-04	96.1500	96.1900	95.970000	96.1000	+0.209%	4,132,202	-0.895%
2026-06-03	95.9650	96.0700	95.730000	95.9000	-0.374%	5,619,438	-0.688%
2026-06-02	96.2600	96.2700	96.070100	96.2600	+0.260%	4,572,058	-1.060%
2026-06-01	95.9600	96.0100	95.680000	96.0100	-0.436%	6,351,109	-0.802%
2026-05-29	96.3100	96.5100	96.285000	96.4300	+0.208%	7,382,891	-1.234%
2026-05-28	95.8900	96.2650	95.800000	96.2300	+0.260%	6,077,935	-1.029%
2026-05-27	95.9300	95.9850	95.770000	95.9800	+0.355%	6,379,618	-0.771%
2026-05-26	95.6700	95.7081	95.425000	95.6400	+0.494%	5,666,635	-0.418%
2026-05-22	95.2400	95.2400	94.990000	95.1700	+0.189%	3,282,582	+0.074%
2026-05-21	94.7400	95.1000	94.570000	94.9900	+0.074%	9,653,073	+0.263%
2026-05-20	94.2900	95.0700	94.250000	94.9200	+0.711%	13,079,863	+0.337%
2026-05-19	94.3700	94.4300	94.050000	94.2500	-0.391%	10,819,817	+1.050%
2026-05-18	94.6600	94.9300	94.482500	94.6200	-0.095%	7,403,035	+0.655%
2026-05-15	95.0600	95.0600	94.710000	94.7100	-0.869%	7,101,068	+0.560%
2026-05-14	95.7800	95.9400	95.520000	95.5400	0.000%	4,858,008	-0.314%
2026-05-13	95.5300	95.6600	95.435000	95.5400	-0.188%	8,683,057	-0.314%
2026-05-12	95.7700	95.7900	95.560000	95.7200	-0.260%	7,073,878	-0.501%
2026-05-11	96.1300	96.1600	95.895000	95.9700	-0.187%	2,376,846	-0.761%
2026-05-08	96.1800	96.2950	96.080000	96.1500	+0.261%	3,381,252	-0.946%
2026-05-07	96.4100	96.4200	95.845000	95.9000	-0.384%	4,231,283	-0.688%
2026-05-06	96.1000	96.2900	96.060000	96.2700	+0.785%	6,394,311	-1.070%
2026-05-05	95.4100	95.5600	95.190000	95.5200	+0.463%	6,227,164	-0.293%
2026-05-04	95.5700	95.5700	94.820000	95.0800	-0.513%	9,252,333	+0.168%
2026-05-01	95.6300	95.9151	95.550000	95.5700	-0.240%	8,328,575	-0.345%
2026-04-30	95.7100	95.9300	95.620000	95.8000	+0.314%	9,821,564	-0.585%
2026-04-29	95.7100	95.8300	95.330000	95.5000	-0.469%	6,457,246	-0.272%
2026-04-28	95.7300	95.9500	95.650000	95.9500	-0.083%	6,545,675	-0.740%
2026-04-27	96.1400	96.2000	95.935000	96.0300	-0.177%	4,896,895	-0.823%
2026-04-24	96.1600	96.2300	95.865000	96.2000	+0.281%	7,612,368	-0.998%
2026-04-23	96.3200	96.4456	95.725000	95.9300	-0.467%	9,456,451	-0.719%
2026-04-22	96.5000	96.5400	96.200000	96.3800	+0.260%	5,613,545	-1.183%
2026-04-21	96.4900	96.5600	96.115000	96.1300	-0.476%	4,453,390	-0.926%
2026-04-20	96.6200	96.7200	96.465000	96.5900	-0.083%	4,508,970	-1.398%
2026-04-17	96.7000	96.9300	96.480000	96.6700	+0.750%	6,010,288	-1.479%
2026-04-16	96.2700	96.2700	95.795000	95.9500	-0.312%	5,145,730	-0.740%
2026-04-15	96.2100	96.4200	96.135000	96.2500	-0.218%	5,839,991	-1.049%
2026-04-14	96.2200	96.5550	96.110000	96.4600	+0.448%	5,340,593	-1.265%
2026-04-13	95.5100	96.0300	95.365000	96.0300	+0.555%	7,196,394	-0.823%
2026-04-10	95.7300	95.7500	95.335000	95.5000	-0.010%	7,361,323	-0.272%
2026-04-09	95.0800	95.7400	94.910000	95.5100	+0.421%	8,485,902	-0.283%
2026-04-08	95.5100	95.6100	94.940000	95.1100	+1.192%	10,216,236	+0.137%
2026-04-07	93.9400	94.0500	93.410000	93.9900	+0.053%	6,875,871	+1.330%
2026-04-06	93.8200	94.0550	93.755000	93.9400	-0.032%	4,038,822	+1.384%
2026-04-02	93.5500	94.1200	93.430000	93.9700	+0.117%	9,752,606	+1.351%
2026-04-01	93.8300	94.1211	93.725000	93.8600	-0.075%	13,253,777	+1.470%
2026-03-31	93.6000	94.2150	93.300000	93.9300	+0.881%	17,521,130	+1.395%
2026-03-30	93.2700	93.4300	92.880000	93.1100	+0.172%	12,637,941	+2.288%
2026-03-27	93.1800	93.3308	92.870000	92.9500	-0.546%	15,107,135	+2.464%
2026-03-26	94.2700	94.3200	93.425000	93.4600	-1.027%	16,244,202	+1.905%
2026-03-25	94.3000	94.5500	94.145000	94.4300	+0.908%	14,139,304	+0.858%
2026-03-24	93.6800	93.9250	93.395000	93.5800	-0.510%	12,780,054	+1.774%
2026-03-23	93.5200	94.3500	93.445000	94.0600	+0.977%	24,642,041	+1.255%
2026-03-20	94.3100	94.3500	93.100000	93.1500	-1.564%	13,833,809	+2.244%
2026-03-19	93.9300	94.6900	93.855000	94.6300	+0.286%	15,194,733	+0.645%
2026-03-18	95.0100	95.0500	94.360000	94.3600	-0.778%	12,867,811	+0.933%
2026-03-17	95.0300	95.2400	95.010000	95.1000	+0.369%	10,304,248	+0.147%
2026-03-16	94.5600	94.9550	94.560000	94.7500	+0.392%	11,271,569	+0.517%
2026-03-13	95.0600	95.2700	94.350000	94.3800	-0.485%	20,572,136	+0.911%
2026-03-12	95.2800	95.3600	94.840000	94.8400	-0.836%	39,159,988	+0.422%
2026-03-11	96.1100	96.1100	95.595000	95.6400	-0.323%	14,478,794	-0.418%
2026-03-10	96.0600	96.4950	95.935000	95.9500	-0.010%	13,780,879	-0.740%
2026-03-09	95.0900	96.0900	95.040000	95.9600	+0.219%	21,921,630	-0.750%
2026-03-06	95.7300	96.0100	95.500000	95.7500	-0.654%	12,473,288	-0.533%
2026-03-05	96.3400	96.5800	96.215000	96.3800	-0.506%	12,868,626	-1.183%
2026-03-04	96.5200	96.9300	96.420000	96.8700	+0.331%	12,548,653	-1.683%
2026-03-03	95.9600	96.6650	95.914500	96.5500	-0.454%	16,425,760	-1.357%
2026-03-02	96.7600	97.0000	96.685000	96.9900	-0.757%	16,790,160	-1.804%
2026-02-27	97.6300	97.7400	97.480000	97.7300	+0.051%	8,822,716	-2.548%
2026-02-26	97.7500	97.7800	97.550000	97.6800	-0.061%	4,959,584	-2.498%
2026-02-25	97.6300	97.7900	97.601800	97.7400	+0.092%	5,507,885	-2.558%
2026-02-24	97.5300	97.7500	97.530000	97.6500	-0.061%	6,290,721	-2.468%
2026-02-23	97.7200	97.8000	97.500000	97.7100	+0.061%	7,163,124	-2.528%
2026-02-20	97.5500	97.6500	97.400000	97.6500	+0.103%	7,931,635	-2.468%
2026-02-19	97.4600	97.5800	97.240100	97.5500	-0.113%	7,126,620	-2.368%
2026-02-18	97.7100	97.7700	97.550000	97.6600	+0.041%	7,574,349	-2.478%
2026-02-17	97.5950	97.7600	97.540000	97.6200	+0.205%	4,671,556	-2.438%
2026-02-13	97.4800	97.6100	97.311400	97.4200	+0.175%	6,711,121	-2.238%
2026-02-12	97.2000	97.4000	97.050000	97.2500	+0.278%	7,446,467	-2.067%
2026-02-11	96.9450	97.0900	96.830000	96.9800	+0.010%	6,824,357	-1.794%
2026-02-10	97.0700	97.0900	96.940000	96.9700	+0.258%	5,804,761	-1.784%
2026-02-09	96.6500	96.8800	96.420100	96.7200	+0.031%	12,265,857	-1.530%
2026-02-06	96.5950	96.6900	96.440000	96.6900	+0.259%	7,989,857	-1.500%
2026-02-05	96.3400	96.4950	96.225000	96.4400	+0.249%	12,104,725	-1.244%
2026-02-04	96.3700	96.4000	96.090000	96.2000	+0.042%	12,471,277	-0.998%
2026-02-03	96.3000	96.3000	95.970000	96.1600	+0.021%	10,482,372	-0.957%
2026-02-02	96.2100	96.4576	96.140000	96.1400	-0.456%	16,267,309	-0.936%
2026-01-30	96.7400	96.7600	96.545000	96.5800	-0.093%	10,988,438	-1.387%
2026-01-29	96.5700	96.7500	96.450000	96.6700	+0.010%	8,090,472	-1.479%
2026-01-28	96.7600	96.8000	96.550000	96.6600	-0.124%	6,810,730	-1.469%
2026-01-27	96.8200	96.8700	96.650000	96.7800	-0.041%	7,602,649	-1.591%
2026-01-26	96.7900	96.8700	96.750000	96.8200	+0.103%	7,558,290	-1.632%
2026-01-23	96.5600	96.7350	96.380000	96.7200	+0.249%	14,874,062	-1.530%
2026-01-22	96.5000	96.7200	96.270000	96.4800	-0.021%	10,682,237	-1.285%
2026-01-21	96.0000	96.5142	95.970000	96.5000	+0.804%	15,998,472	-1.306%
2026-01-20	95.7800	95.9200	95.670000	95.7300	-0.499%	7,835,035	-0.512%
2026-01-16	96.4500	96.4900	96.200000	96.2100	-0.197%	9,279,244	-1.008%
2026-01-15	96.4400	96.5150	96.360000	96.4000	+0.042%	7,036,036	-1.203%
2026-01-14	96.2500	96.3700	96.095000	96.3600	+0.208%	6,715,331	-1.162%
2026-01-13	96.2900	96.3150	96.090000	96.1600	-0.125%	7,458,431	-0.957%
2026-01-12	96.1000	96.3900	96.100000	96.2800	-0.083%	7,892,739	-1.080%
2026-01-09	96.1900	96.3600	96.085000	96.3600	+0.365%	6,518,594	-1.162%
2026-01-08	95.9300	96.0934	95.840000	96.0100	-0.156%	8,131,641	-0.802%
2026-01-07	96.4500	96.4500	96.140000	96.1600	-0.197%	9,558,864	-0.957%
2026-01-06	96.4500	96.4500	96.210000	96.3500	-0.104%	7,378,297	-1.152%
2026-01-05	96.4500	96.4650	96.280000	96.4500	+0.156%	6,026,910	-1.255%
2026-01-02	96.5000	96.5000	96.205000	96.3000	+0.021%	9,522,115	-1.101%
2025-12-31	96.5400	96.6099	96.280000	96.2800	-0.197%	3,669,940	-1.080%
2025-12-30	96.5800	96.6200	96.470000	96.4700	-0.124%	4,020,480	-1.275%
2025-12-29	96.6200	96.6500	96.455000	96.5900	+0.052%	4,932,691	-1.398%
2025-12-26	96.6400	96.7200	96.410000	96.5400	-0.010%	2,964,401	-1.347%
2025-12-24	96.4800	96.5700	96.345000	96.5500	+0.301%	1,328,249	-1.357%
2025-12-23	96.2500	96.3556	96.150000	96.2600	-0.052%	4,527,619	-1.060%
2025-12-22	96.4200	96.5000	96.210000	96.3100	+0.042%	2,874,249	-1.111%
2025-12-19	96.4000	96.4300	96.190000	96.2700	-0.445%	4,901,866	-1.070%
2025-12-18	96.6800	96.7400	96.495000	96.7000	+0.436%	5,516,373	-1.510%
2025-12-17	96.5400	96.5400	96.248000	96.2800	-0.383%	7,062,170	-1.080%
2025-12-16	96.4500	96.6600	96.400000	96.6500	+0.270%	8,627,125	-1.459%
2025-12-15	96.4500	96.5400	96.312400	96.3900	+0.135%	7,948,446	-1.193%
2025-12-12	96.2600	96.3750	96.180000	96.2600	-0.052%	8,801,797	-1.060%
2025-12-11	96.3500	96.4400	96.240000	96.3100	+0.073%	4,870,893	-1.111%
2025-12-10	95.8500	96.2465	95.680000	96.2400	+0.407%	7,243,519	-1.039%
2025-12-09	95.9800	95.9800	95.720100	95.8500	-0.083%	7,759,688	-0.636%
2025-12-08	96.2400	96.2500	95.875000	95.9300	-0.415%	6,613,966	-0.719%
2025-12-05	96.4700	96.6300	96.280100	96.3300	-0.135%	5,994,425	-1.132%
2025-12-04	96.4700	96.5062	96.295000	96.4600	-0.083%	8,223,771	-1.265%
2025-12-03	96.7200	96.7300	96.420000	96.5400	+0.124%	6,133,836	-1.347%
2025-12-02	96.1100	96.4700	96.040000	96.4200	+0.417%	10,876,808	-1.224%
2025-12-01	95.9400	96.2200	95.930000	96.0200	-0.734%	11,142,825	-0.812%
2025-11-28	96.7500	96.8000	96.610000	96.7300	+0.031%	2,627,049	-1.540%
2025-11-26	96.6100	96.7400	96.450000	96.7000	+0.104%	4,716,805	-1.510%
2025-11-25	96.4000	96.6393	96.315000	96.6000	+0.259%	10,387,612	-1.408%
2025-11-24	96.3900	96.4250	96.235000	96.3500	+0.208%	5,420,256	-1.152%
2025-11-21	95.8900	96.2500	95.890000	96.1500	+0.271%	5,323,057	-0.946%
2025-11-20	96.1900	96.3500	95.860000	95.8900	-0.239%	14,787,837	-0.678%
2025-11-19	96.0600	96.1789	95.985000	96.1200	+0.167%	8,180,270	-0.916%
2025-11-18	96.0200	96.1200	95.870000	95.9600	-0.031%	6,404,723	-0.750%
2025-11-17	96.2100	96.3500	95.970000	95.9900	+0.021%	9,945,711	-0.781%
2025-11-14	96.0500	96.1555	95.970000	95.9700	-0.057%	7,214,967	-0.761%
2025-11-13	96.5400	96.5500	96.000000	96.0250	-0.492%	6,879,102	-0.817%
2025-11-12	96.4550	96.5200	96.232700	96.5000	+0.041%	7,197,470	-1.306%
2025-11-11	96.2700	96.4850	96.215000	96.4600	+0.229%	2,303,522	-1.265%
2025-11-10	95.9400	96.2650	95.940000	96.2400	+0.229%	6,126,056	-1.039%
2025-11-07	96.1200	96.1200	95.715000	96.0200	+0.052%	6,388,855	-0.812%
2025-11-06	96.0600	96.0900	95.885000	95.9700	+0.335%	6,867,790	-0.761%
2025-11-05	95.9400	95.9400	95.650000	95.6500	-0.219%	5,893,895	-0.429%
2025-11-04	95.8100	96.0100	95.750000	95.8600	-0.115%	6,231,677	-0.647%
2025-11-03	96.5100	96.5100	95.925000	95.9700	-0.724%	9,436,868	-0.761%
2025-10-31	96.7200	96.8150	96.550000	96.6700	+0.187%	8,846,616	-1.479%
2025-10-30	96.5200	96.6799	96.310000	96.4900	-0.114%	9,107,431	-1.295%
2025-10-29	96.9900	97.0300	96.545000	96.6000	-0.443%	7,363,857	-1.408%
2025-10-28	97.0700	97.0700	96.900000	97.0300	0.000%	4,779,958	-1.845%
2025-10-27	96.9900	97.0350	96.750000	97.0300	+0.769%	5,751,735	-1.845%
2025-10-24	96.3300	96.4400	96.125000	96.2900	+0.292%	4,003,255	-1.090%
2025-10-23	96.1000	96.1250	95.930000	96.0100	-0.073%	4,818,645	-0.802%
2025-10-22	96.3200	96.3200	95.980000	96.0800	-0.208%	6,725,743	-0.874%
2025-10-21	96.4100	96.5050	96.260000	96.2800	+0.125%	4,752,965	-1.080%
2025-10-20	95.9700	96.1600	95.948500	96.1600	+0.439%	7,665,734	-0.957%
2025-10-17	95.7100	95.7600	95.515000	95.7400	+0.031%	6,359,175	-0.522%
2025-10-16	95.6600	95.7800	95.560000	95.7100	+0.146%	7,380,413	-0.491%
2025-10-15	95.6300	95.7650	95.385000	95.5700	+0.346%	11,401,347	-0.345%
2025-10-14	95.0300	95.4400	94.905000	95.2400	-0.042%	9,988,278	0.000%
2025-10-13	95.0100	95.3000	94.915000	95.2800	+0.687%	4,121,691	-0.042%
2025-10-10	95.1400	95.2300	94.570000	94.6300	-0.442%	16,586,388	+0.645%
2025-10-09	95.1900	95.2200	94.883500	95.0500	-0.053%	7,375,716	+0.200%
2025-10-08	95.2700	95.2700	95.005000	95.1000	+0.053%	10,027,526	+0.147%
2025-10-07	95.0700	95.1750	94.970000	95.0500	-0.042%	7,018,281	+0.200%
2025-10-06	95.1800	95.1800	95.030000	95.0900	-0.126%	5,126,805	+0.158%
2025-10-03	95.2700	95.3300	95.130000	95.2100	+0.042%	4,600,809	+0.032%
2025-10-02	94.9200	95.2400	94.910000	95.1700	+0.053%	6,074,040	+0.074%
2025-10-01	94.8800	95.1700	94.840000	95.1200	-0.074%	10,072,502	+0.126%
2025-09-30	95.4300	95.5050	95.170000	95.1900	-0.210%	7,422,900	+0.053%
2025-09-29	95.2300	95.4700	95.230000	95.3900	+0.168%	4,182,261	-0.157%
2025-09-26	95.3000	95.3950	95.100000	95.2300	-0.031%	6,119,875	+0.011%
2025-09-25	95.6000	95.6000	95.175000	95.2600	-0.251%	7,982,640	-0.021%
2025-09-24	95.7300	95.8000	95.433600	95.5000	-0.063%	7,173,634	-0.272%
2025-09-23	95.3400	95.5650	95.300000	95.5600	+0.389%	5,840,278	-0.335%
2025-09-22	95.1200	95.2350	95.040000	95.1900	+0.221%	5,110,127	+0.053%
2025-09-19	94.9600	95.0500	94.840000	94.9800	-0.105%	6,499,614	+0.274%
2025-09-18	95.7700	95.7700	95.040000	95.0800	-0.419%	7,793,664	+0.168%
2025-09-17	95.7400	95.9000	95.305000	95.4800	-0.052%	8,381,880	-0.251%
2025-09-16	95.7100	95.7100	95.450000	95.5300	-0.063%	5,454,679	-0.304%
2025-09-15	95.3800	95.6500	95.340000	95.5900	+0.357%	5,308,684	-0.366%
2025-09-12	95.4200	95.4200	95.180000	95.2500	-0.293%	5,215,810	-0.010%
2025-09-11	95.3100	95.7000	95.280000	95.5300	+0.368%	11,143,541	-0.304%
2025-09-10	94.8400	95.3100	94.750000	95.1800	+0.549%	9,816,166	+0.063%
2025-09-09	94.7000	94.7600	94.550000	94.6600	-0.095%	6,004,064	+0.613%
2025-09-08	94.5000	94.7900	94.500000	94.7500	-0.011%	6,535,207	+0.517%
2025-09-05	94.6600	94.7800	94.550000	94.7600	+0.669%	10,635,491	+0.507%
2025-09-04	94.0200	94.1400	93.845000	94.1300	+0.395%	5,900,182	+1.179%
2025-09-03	93.4200	93.7800	93.400000	93.7600	+0.428%	9,263,853	+1.578%
2025-09-02	93.1150	93.3800	93.030000	93.3600	-0.807%	9,614,858	+2.014%
2025-08-29	94.0700	94.1900	94.004271	94.1200	-0.149%	8,476,409	+1.190%
2025-08-28	93.9100	94.3000	93.855000	94.2600	+0.587%	9,425,611	+1.040%
2025-08-27	93.7400	93.7400	93.490000	93.7100	-0.117%	4,194,706	+1.633%
2025-08-26	93.7500	93.8300	93.600000	93.8200	-0.021%	6,172,132	+1.514%
2025-08-25	93.9700	94.0300	93.840000	93.8400	-0.393%	4,721,238	+1.492%
2025-08-22	93.5300	94.2700	93.530000	94.2100	+0.727%	8,250,378	+1.093%
2025-08-21	93.7500	93.7850	93.460000	93.5300	-0.320%	11,054,822	+1.828%
2025-08-20	93.8700	93.9400	93.740000	93.8300	-0.160%	4,509,476	+1.503%
2025-08-19	93.9400	94.0900	93.905000	93.9800	+0.043%	4,412,663	+1.341%
2025-08-18	93.7000	94.0400	93.700000	93.9400	+0.096%	2,727,206	+1.384%
2025-08-15	93.9600	93.9950	93.740000	93.8500	-0.085%	3,679,471	+1.481%
2025-08-14	93.9500	94.0750	93.800000	93.9300	-0.223%	7,868,268	+1.395%
2025-08-13	94.1100	94.1800	94.000000	94.1400	+0.491%	6,574,926	+1.168%
2025-08-12	93.5700	93.7200	93.495000	93.6800	+0.193%	7,298,104	+1.665%
2025-08-11	93.3800	93.5972	93.380000	93.5000	+0.129%	3,606,651	+1.861%
2025-08-08	93.2300	93.4000	93.230000	93.3800	0.000%	3,442,732	+1.992%
2025-08-07	93.3400	93.4800	93.260000	93.3800	+0.150%	5,698,342	+1.992%
2025-08-06	93.1800	93.2450	92.870000	93.2400	+0.064%	5,786,461	+2.145%
2025-08-05	93.1700	93.2703	93.080000	93.1800	0.000%	8,602,398	+2.211%
2025-08-04	93.0000	93.2000	92.920000	93.1800	+0.496%	5,397,905	+2.211%
2025-08-01	92.6400	92.7800	92.545000	92.7200	-0.162%	11,771,523	+2.718%
2025-07-31	92.9200	93.0450	92.790000	92.8700	+0.022%	7,525,666	+2.552%
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	+2.398%
2025-07-28	92.6800	92.7100	92.570000	92.6600	-0.065%	7,068,128	+2.784%
2025-07-25	92.5100	92.7350	92.410000	92.7200	+0.325%	4,583,258	+2.718%
2025-07-24	92.3000	92.5550	92.300000	92.4200	-0.022%	3,561,919	+3.051%
2025-07-23	92.4200	92.4700	92.330000	92.4400	+0.043%	7,278,848	+3.029%
2025-07-22	92.3600	92.5200	92.230000	92.4000	+0.173%	8,572,626	+3.074%
2025-07-21	92.4800	92.4800	92.180000	92.2400	+0.381%	4,334,524	+3.252%
2025-07-18	92.0700	92.0700	91.855000	91.8900	+0.218%	6,848,174	+3.646%
2025-07-17	91.6000	91.7650	91.520000	91.6900	+0.109%	5,462,544	+3.872%
2025-07-16	91.4800	91.7000	91.220000	91.5900	+0.076%	9,524,608	+3.985%
2025-07-15	91.9300	91.9300	91.460000	91.5200	-0.272%	8,144,421	+4.065%
2025-07-14	91.6600	91.8750	91.620000	91.7700	+0.011%	5,403,448	+3.781%
2025-07-11	92.1800	92.1800	91.735000	91.7600	-0.520%	6,747,999	+3.793%
2025-07-10	92.2700	92.3050	92.030000	92.2400	-0.152%	5,247,597	+3.252%
2025-07-09	91.8700	92.4000	91.810000	92.3800	+0.709%	6,169,006	+3.096%
2025-07-08	91.9000	91.9000	91.650000	91.7300	-0.315%	8,096,675	+3.826%
2025-07-07	92.2900	92.2900	91.955000	92.0200	-0.508%	6,999,268	+3.499%
2025-07-03	92.2500	92.5800	92.190000	92.4900	+0.173%	3,216,935	+2.973%
2025-07-02	92.2100	92.3400	92.040000	92.3300	-0.097%	10,020,748	+3.152%
2025-07-01	92.6200	92.6200	92.180000	92.4200	-0.216%	10,515,449	+3.051%
2025-06-30	92.4400	92.6300	92.260000	92.6200	+0.565%	13,050,678	+2.829%
2025-06-27	92.0800	92.2700	91.940000	92.1000	-0.087%	6,464,929	+3.409%
2025-06-26	92.0000	92.1900	91.810100	92.1800	+0.305%	5,574,884	+3.320%
2025-06-25	91.8300	91.9100	91.655000	91.9000	-0.054%	5,299,284	+3.634%
2025-06-24	91.6300	92.0450	91.490000	91.9500	+0.602%	10,997,508	+3.578%
2025-06-23	91.1800	91.4700	90.960000	91.4000	+0.285%	5,895,650	+4.201%
2025-06-20	91.0700	91.2500	90.945000	91.1400	+0.132%	3,351,476	+4.499%
2025-06-18	91.2800	91.2800	90.805000	91.0200	-0.066%	5,097,781	+4.636%
2025-06-17	91.1800	91.2500	90.980000	91.0800	+0.077%	4,668,475	+4.567%
2025-06-16	91.1000	91.3300	90.975000	91.0100	+0.110%	5,454,123	+4.648%
2025-06-13	91.1900	91.1900	90.840000	90.9100	-0.634%	6,522,404	+4.763%
2025-06-12	91.3400	91.4900	91.300000	91.4900	+0.175%	5,468,098	+4.099%
2025-06-11	91.1500	91.3950	91.150000	91.3300	+0.297%	6,011,023	+4.281%
2025-06-10	90.9600	91.0600	90.800000	91.0600	+0.441%	6,668,161	+4.590%
2025-06-09	90.6000	90.7600	90.460000	90.6600	+0.254%	3,577,564	+5.052%
2025-06-06	90.6600	90.6600	90.390000	90.4300	-0.155%	5,160,164	+5.319%
2025-06-05	90.9100	90.9200	90.470000	90.5700	-0.242%	6,480,055	+5.156%
2025-06-04	90.7600	90.9200	90.695000	90.7900	+0.376%	4,655,765	+4.901%
2025-06-03	90.3900	90.4500	90.305000	90.4500	+0.322%	5,761,630	+5.296%
2025-06-02	90.0800	90.2800	89.955000	90.1600	-0.486%	5,414,903	+5.634%
2025-05-30	90.6200	90.6700	90.434300	90.6000	0.000%	8,235,745	+5.121%
2025-05-29	90.1900	90.6500	90.190000	90.6000	+0.343%	4,568,653	+5.121%
2025-05-28	90.3600	90.4350	90.125000	90.2900	-0.210%	4,109,662	+5.482%
2025-05-27	90.0900	90.5550	90.090000	90.4800	+0.612%	6,079,020	+5.261%
2025-05-23	89.9300	89.9900	89.675000	89.9300	+0.100%	4,432,902	+5.905%
2025-05-22	89.5900	89.9900	89.450000	89.8400	+0.335%	6,326,142	+6.011%
2025-05-21	90.1000	90.2000	89.500000	89.5400	-0.918%	7,544,949	+6.366%
2025-05-20	90.1600	90.4500	90.160000	90.3700	-0.155%	5,181,895	+5.389%
2025-05-19	89.9000	90.5200	89.820000	90.5100	+0.066%	3,858,734	+5.226%
2025-05-16	90.5200	90.6900	90.260000	90.4500	+0.188%	3,062,019	+5.296%
2025-05-15	90.1500	90.3200	89.960000	90.2800	+0.333%	4,056,749	+5.494%
2025-05-14	90.2000	90.2100	89.870000	89.9800	-0.332%	3,366,711	+5.846%
2025-05-13	90.4200	90.4500	90.220100	90.2800	+0.089%	4,821,761	+5.494%
2025-05-12	90.2100	90.2600	90.070000	90.2000	+0.580%	6,084,772	+5.588%
2025-05-09	89.6800	89.7600	89.610000	89.6800	+0.156%	3,615,836	+6.200%
2025-05-08	89.9500	89.9500	89.525000	89.5400	-0.400%	5,234,514	+6.366%
2025-05-07	90.0000	90.0300	89.650000	89.9000	+0.391%	4,383,445	+5.940%
2025-05-06	89.4900	89.6200	89.169900	89.5500	+0.415%	7,230,473	+6.354%
2025-05-05	89.3600	89.3700	89.090000	89.1800	-0.201%	4,309,071	+6.795%
2025-05-02	89.5400	89.5799	89.315000	89.3600	-0.268%	3,303,063	+6.580%
2025-05-01	89.8200	89.8400	89.430000	89.6000	-0.400%	4,837,575	+6.295%
2025-04-30	89.7600	90.2050	89.760000	89.9600	-0.706%	12,070,485	+5.869%
2025-04-29	90.2800	90.6200	90.170000	90.6000	+0.133%	5,574,114	+5.121%
2025-04-28	90.2300	90.5200	90.090000	90.4800	+0.111%	5,043,598	+5.261%
2025-04-25	90.1600	90.4451	90.025000	90.3800	+0.400%	4,015,092	+5.377%
2025-04-24	89.5500	90.0300	89.460000	90.0200	+1.067%	3,271,671	+5.799%
2025-04-23	89.8400	90.0700	88.960000	89.0700	+0.440%	5,841,835	+6.927%
2025-04-22	88.5200	89.0100	88.370000	88.6800	+1.037%	5,868,060	+7.397%
2025-04-21	88.3600	88.5071	87.550000	87.7700	-1.160%	5,740,047	+8.511%
2025-04-17	88.9300	88.9650	88.750000	88.8000	+0.260%	3,325,421	+7.252%
2025-04-16	88.6400	88.7500	88.345000	88.5700	+0.034%	3,566,850	+7.531%
2025-04-15	88.4400	88.8500	88.320000	88.5400	+0.306%	4,518,695	+7.567%
2025-04-14	88.8700	88.8700	87.900000	88.2700	+1.042%	5,177,595	+7.896%
2025-04-11	86.5900	87.6300	86.190000	87.3600	+0.356%	7,298,431	+9.020%
2025-04-10	88.0800	88.0800	86.830000	87.0500	-1.938%	10,675,272	+9.408%
2025-04-09	86.2600	88.9350	84.780000	88.7700	+2.577%	18,436,694	+7.288%
2025-04-08	88.2600	88.3300	86.360000	86.5400	-0.711%	13,280,701	+10.053%
2025-04-07	87.6400	89.4000	87.040000	87.1600	-1.614%	21,774,196	+9.270%
2025-04-04	89.3600	89.4500	88.550000	88.5900	-1.457%	15,339,203	+7.506%
2025-04-03	90.2000	90.3700	89.860000	89.9000	-0.597%	7,118,277	+5.940%
2025-04-02	90.6200	90.6200	90.225000	90.4400	-0.044%	4,780,653	+5.307%
2025-04-01	90.3900	90.6300	90.320000	90.4800	-0.121%	10,159,097	+5.261%
2025-03-31	90.2300	90.6200	90.230000	90.5900	+0.221%	6,536,488	+5.133%
2025-03-28	90.5800	90.5800	90.280000	90.3900	+0.111%	5,205,066	+5.366%
2025-03-27	90.3000	90.4600	90.290000	90.2900	-0.221%	5,748,783	+5.482%
2025-03-26	90.9300	90.9300	90.460000	90.4900	-0.571%	8,930,692	+5.249%
2025-03-25	90.7900	91.1000	90.790000	91.0100	+0.099%	4,176,201	+4.648%
2025-03-24	91.0100	91.0550	90.790000	90.9200	-0.066%	4,242,455	+4.751%
2025-03-21	91.1500	91.1500	90.870000	90.9800	-0.296%	5,379,010	+4.682%
2025-03-20	91.5800	91.6600	91.185000	91.2500	-0.197%	7,750,458	+4.373%
2025-03-19	90.9400	91.5000	90.895000	91.4300	+0.550%	7,567,955	+4.167%
2025-03-18	90.7500	91.0500	90.735000	90.9300	-0.033%	4,665,025	+4.740%
2025-03-17	90.8100	90.9800	90.780000	90.9600	+0.265%	6,303,248	+4.705%
2025-03-14	90.4400	90.8200	90.440000	90.7200	+0.099%	4,195,078	+4.982%
2025-03-13	90.6000	90.6800	90.472500	90.6300	-0.044%	9,322,978	+5.087%
2025-03-12	90.8300	90.9200	90.670000	90.6700	-0.022%	7,259,987	+5.040%
2025-03-11	90.9200	91.0100	90.633200	90.6900	-0.198%	10,043,136	+5.017%
2025-03-10	90.9800	91.1100	90.800000	90.8700	-0.132%	6,779,884	+4.809%
2025-03-07	90.9700	91.0900	90.870000	90.9900	+0.276%	5,283,520	+4.671%
2025-03-06	90.8400	90.9100	90.655000	90.7400	-0.592%	6,037,107	+4.959%
2025-03-05	91.3400	91.5600	91.150000	91.2800	-0.033%	7,356,124	+4.338%
2025-03-04	91.4300	91.4600	91.230000	91.3100	-0.153%	7,330,668	+4.304%
2025-03-03	91.1800	91.5900	91.180000	91.4500	-0.630%	8,855,018	+4.144%
2025-02-28	91.6700	92.0400	91.545000	92.0300	+0.612%	8,162,624	+3.488%
2025-02-27	91.6700	91.6700	91.415000	91.4700	-0.338%	8,462,042	+4.122%
2025-02-26	91.6500	91.8100	91.560000	91.7800	+0.328%	5,651,933	+3.770%
2025-02-25	91.2200	91.5000	91.220000	91.4800	+0.627%	8,637,627	+4.110%
2025-02-24	90.8500	91.0300	90.780000	90.9100	+0.099%	4,879,978	+4.763%
2025-02-21	90.9300	91.0100	90.735000	90.8200	+0.033%	5,434,120	+4.867%
2025-02-20	90.6000	90.7900	90.520000	90.7900	+0.188%	5,379,566	+4.901%
2025-02-19	90.4000	90.6800	90.330000	90.6200	+0.022%	4,692,796	+5.098%
2025-02-18	90.7900	90.9300	90.535000	90.6000	-0.429%	7,473,528	+5.121%