Dark

IEF
iShares 7-10 Year Treasury Bond ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 4:00:00 PM EDT

89.30USD-0.011%(-0.01)13,505,622

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:33 AM EDT

88.78USD-0.593%(-0.53)57,915

After-hours

Oct 1, 2026 4:36:30 PM EDT

89.30USD0.000%(0.00)98,323

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	88.7850	89.495000	88.640000	89.3000	-0.011%	13,507,574	0.000%
2026-09-30	89.5750	89.589000	89.150000	89.3100	-0.157%	14,324,449	-0.011%
2026-09-29	89.4950	89.504391	89.185000	89.4500	-0.089%	12,709,424	-0.168%
2026-09-28	89.5200	89.685000	89.290000	89.5300	-0.522%	11,367,343	-0.257%
2026-09-25	89.7900	90.020000	89.540000	90.0000	+0.346%	17,323,491	-0.778%
2026-09-24	90.2750	90.335000	89.690000	89.6900	-0.554%	11,010,358	-0.435%
2026-09-23	90.9600	90.970000	89.990000	90.1900	-1.064%	14,506,065	-0.987%
2026-09-22	91.1800	91.250000	90.970000	91.1600	+0.011%	8,941,430	-2.040%
2026-09-21	91.1200	91.165000	91.010000	91.1500	+0.385%	8,833,518	-2.030%
2026-09-18	90.9400	90.940000	90.790000	90.8000	-0.493%	6,722,509	-1.652%
2026-09-17	91.1700	91.260000	91.090000	91.2500	+0.573%	8,138,223	-2.137%
2026-09-16	90.9950	91.275000	90.700100	90.7300	-0.099%	13,145,323	-1.576%
2026-09-15	90.8400	90.920000	90.750000	90.8200	-0.121%	9,404,794	-1.674%
2026-09-14	90.9400	91.250000	90.754376	90.9300	-0.088%	8,885,771	-1.793%
2026-09-11	91.3300	91.420000	90.980000	91.0100	-0.186%	8,728,986	-1.879%
2026-09-10	91.3700	91.475000	91.110000	91.1800	-0.778%	9,841,964	-2.062%
2026-09-09	92.0901	92.160000	91.780000	91.8950	-0.288%	5,442,068	-2.824%
2026-09-08	92.2900	92.290000	92.040000	92.1600	-0.098%	3,481,451	-3.103%
2026-09-04	92.2600	92.400000	92.220000	92.2500	-0.033%	3,012,668	-3.198%
2026-09-03	92.4800	92.485000	92.270000	92.2800	+0.108%	7,195,158	-3.229%
2026-09-02	92.1650	92.200000	92.035000	92.1800	+0.087%	6,076,169	-3.124%
2026-09-01	92.1850	92.370000	92.070100	92.1000	-0.690%	8,032,800	-3.040%
2026-08-31	92.7500	92.750000	92.620200	92.7400	-0.118%	8,141,101	-3.709%
2026-08-28	93.1800	93.400000	92.820000	92.8500	-0.408%	8,009,618	-3.823%
2026-08-27	93.3100	93.370000	93.160000	93.2300	-0.096%	10,556,986	-4.215%
2026-08-26	93.3350	93.359900	93.230000	93.3200	-0.203%	5,672,109	-4.308%
2026-08-25	93.3050	93.535000	93.260000	93.5100	+0.538%	7,753,780	-4.502%
2026-08-24	92.9450	93.140000	92.940000	93.0100	+0.205%	5,809,983	-3.989%
2026-08-21	92.9450	92.969900	92.765000	92.8200	-0.194%	4,509,275	-3.792%
2026-08-20	92.9950	93.165000	92.920800	93.0000	-0.407%	4,957,156	-3.978%
2026-08-19	93.3450	93.390000	93.115000	93.3800	+0.484%	7,762,324	-4.369%
2026-08-18	92.8000	93.005300	92.715000	92.9300	+0.097%	6,312,590	-3.906%
2026-08-17	92.9600	93.040000	92.830000	92.8400	-0.215%	4,755,355	-3.813%
2026-08-14	93.2900	93.329700	93.000000	93.0400	-0.279%	4,660,178	-4.020%
2026-08-13	93.3100	93.510000	93.275000	93.3000	+0.366%	7,637,960	-4.287%
2026-08-12	93.1450	93.160000	92.930000	92.9600	+0.097%	4,810,392	-3.937%
2026-08-11	92.9450	93.045000	92.870000	92.8700	+0.119%	5,052,210	-3.844%
2026-08-10	92.9600	92.975000	92.760000	92.7600	-0.440%	8,610,148	-3.730%
2026-08-07	93.2900	93.320000	93.060000	93.1700	+0.237%	55,016,639	-4.154%
2026-08-06	93.1550	93.185000	92.900000	92.9500	-0.386%	4,831,958	-3.927%
2026-08-05	93.2100	93.330000	93.131000	93.3100	+0.064%	5,609,291	-4.298%
2026-08-04	93.1500	93.266202	93.100700	93.2500	+0.463%	5,461,578	-4.236%
2026-08-03	92.8000	92.870000	92.690000	92.8200	-0.140%	5,758,517	-3.792%
2026-07-31	92.9800	92.980000	92.730000	92.9500	-0.279%	8,490,117	-3.927%
2026-07-30	93.2400	93.315000	93.115000	93.2100	+0.043%	3,974,513	-4.195%
2026-07-29	93.4050	93.530000	93.160000	93.1700	-0.417%	5,392,562	-4.154%
2026-07-28	93.3700	93.660000	93.370000	93.5600	+0.300%	3,322,881	-4.553%
2026-07-27	93.2100	93.350000	93.135000	93.2800	+0.269%	4,046,604	-4.267%
2026-07-24	92.9850	93.217500	92.940000	93.0300	+0.194%	5,092,967	-4.009%
2026-07-23	92.8000	92.900000	92.760000	92.8500	-0.269%	5,002,401	-3.823%
2026-07-22	93.2750	93.286000	93.080000	93.1000	-0.225%	3,428,454	-4.082%
2026-07-21	93.4000	93.415000	93.255000	93.3100	-0.246%	2,786,215	-4.298%
2026-07-20	93.7400	93.756100	93.440000	93.5400	-0.320%	3,784,797	-4.533%
2026-07-17	93.9600	94.095000	93.820000	93.8400	+0.128%	7,561,338	-4.838%
2026-07-16	93.5800	93.750000	93.542949	93.7200	-0.064%	4,841,182	-4.716%
2026-07-15	93.6400	93.870000	93.640000	93.7800	+0.246%	6,735,459	-4.777%
2026-07-14	93.6000	93.785000	93.460000	93.5500	+0.279%	5,192,858	-4.543%
2026-07-13	93.5000	93.520000	93.261000	93.2900	-0.363%	5,769,743	-4.277%
2026-07-10	93.7400	93.780000	93.585000	93.6300	-0.085%	6,507,664	-4.625%
2026-07-09	93.5900	93.846600	93.590000	93.7100	+0.214%	3,223,115	-4.706%
2026-07-08	93.5300	93.590000	93.355000	93.5100	-0.203%	5,509,648	-4.502%
2026-07-07	94.0000	94.020000	93.685000	93.7000	-0.510%	5,813,601	-4.696%
2026-07-06	94.1400	94.190000	94.030000	94.1800	+0.064%	4,600,673	-5.182%
2026-07-02	94.0900	94.260000	94.030000	94.1200	+0.096%	7,607,169	-5.121%
2026-07-01	94.0400	94.200000	93.995000	94.0300	-0.571%	7,883,371	-5.030%
2026-06-30	94.8800	94.900100	94.545000	94.5700	-0.515%	8,033,987	-5.573%
2026-06-29	94.9800	95.070000	94.930000	95.0600	+0.032%	5,901,721	-6.059%
2026-06-26	94.8300	95.080000	94.830000	95.0300	+0.253%	5,584,092	-6.030%
2026-06-25	94.8600	95.015000	94.780000	94.7900	+0.063%	5,630,589	-5.792%
2026-06-24	94.5650	94.780000	94.555000	94.7300	+0.648%	5,179,933	-5.732%
2026-06-23	94.1600	94.255000	94.090000	94.1200	+0.128%	6,504,621	-5.121%
2026-06-22	94.1100	94.130000	93.970000	94.0000	-0.382%	4,572,484	-5.000%
2026-06-18	94.4300	94.600000	94.330000	94.3600	+0.362%	6,836,463	-5.362%
2026-06-17	94.5300	94.580000	94.010000	94.0200	-0.529%	11,508,273	-5.020%
2026-06-16	94.3750	94.620000	94.350000	94.5200	+0.255%	4,675,052	-5.523%
2026-06-15	94.3850	94.470000	94.260000	94.2800	+0.106%	3,787,574	-5.282%
2026-06-12	94.1600	94.270000	94.015000	94.1800	-0.170%	8,863,581	-5.182%
2026-06-11	93.8050	94.380000	93.750000	94.3400	+0.694%	11,281,600	-5.342%
2026-06-10	93.8200	93.899900	93.595000	93.6900	-0.096%	5,804,852	-4.686%
2026-06-09	93.7100	93.845000	93.610000	93.7800	+0.278%	8,007,261	-4.777%
2026-06-08	93.8000	93.860000	93.520000	93.5200	-0.107%	5,352,248	-4.512%
2026-06-05	93.7050	93.790000	93.590000	93.6200	-0.531%	9,881,047	-4.614%
2026-06-04	94.2000	94.280000	94.090000	94.1200	+0.128%	4,417,855	-5.121%
2026-06-03	93.9900	94.100000	93.905000	94.0000	-0.255%	7,056,524	-5.000%
2026-06-02	94.3300	94.330000	94.160000	94.2400	+0.074%	15,426,563	-5.242%
2026-06-01	93.9100	94.200000	93.805000	94.1700	-0.507%	8,054,120	-5.171%
2026-05-29	94.6400	94.740000	94.530000	94.6500	+0.116%	9,639,851	-5.652%
2026-05-28	94.3450	94.670000	94.285000	94.5400	+0.233%	5,938,371	-5.543%
2026-05-27	94.3450	94.480000	94.292400	94.3200	+0.042%	5,959,164	-5.322%
2026-05-26	94.3400	94.350000	94.130000	94.2800	+0.426%	5,494,478	-5.282%
2026-05-22	93.9600	93.990000	93.630000	93.8800	+0.085%	6,322,608	-4.879%
2026-05-21	93.4700	93.835000	93.305000	93.8000	+0.064%	7,761,354	-4.797%
2026-05-20	93.1700	93.805000	93.150000	93.7400	+0.677%	14,892,731	-4.737%
2026-05-19	93.1300	93.270000	92.945000	93.1100	-0.385%	10,069,811	-4.092%
2026-05-18	93.6200	93.748200	93.344900	93.4700	-0.043%	8,422,905	-4.461%
2026-05-15	93.7200	93.750000	93.490000	93.5100	-0.796%	12,498,686	-4.502%
2026-05-14	94.5400	94.560000	94.245000	94.2600	-0.064%	5,167,327	-5.262%
2026-05-13	94.2950	94.375000	94.110000	94.3200	0.000%	3,459,151	-5.322%
2026-05-12	94.4150	94.430000	94.300000	94.3200	-0.338%	5,686,743	-5.322%
2026-05-11	94.8600	94.879000	94.635000	94.6400	-0.337%	4,025,429	-5.642%
2026-05-08	95.0400	95.090000	94.920000	94.9600	+0.264%	3,215,112	-5.960%
2026-05-07	95.1800	95.180000	94.685000	94.7100	-0.305%	5,610,063	-5.712%
2026-05-06	94.9300	95.030000	94.860000	95.0000	+0.497%	9,031,011	-6.000%
2026-05-05	94.5000	94.640000	94.470000	94.5300	+0.148%	11,281,931	-5.533%
2026-05-04	94.5850	94.600000	94.220000	94.3900	-0.369%	6,594,299	-5.393%
2026-05-01	94.6900	95.040000	94.622500	94.7400	-0.253%	5,359,322	-5.742%
2026-04-30	95.0400	95.088600	94.865000	94.9800	+0.190%	10,382,433	-5.980%
2026-04-29	95.0250	95.030000	94.695000	94.8000	-0.472%	7,200,338	-5.802%
2026-04-28	95.1900	95.270000	95.110000	95.2500	-0.094%	4,867,484	-6.247%
2026-04-27	95.4200	95.530000	95.275000	95.3400	-0.230%	4,054,901	-6.335%
2026-04-24	95.2900	95.590000	95.210000	95.5600	+0.199%	5,488,072	-6.551%
2026-04-23	95.5600	95.630000	95.185000	95.3700	-0.157%	6,795,570	-6.365%
2026-04-22	95.6800	95.710000	95.500000	95.5200	+0.105%	4,121,469	-6.512%
2026-04-21	95.6900	95.750000	95.410000	95.4200	-0.438%	4,860,014	-6.414%
2026-04-20	95.9100	95.920000	95.710000	95.8400	-0.094%	3,868,869	-6.824%
2026-04-17	95.8850	96.049800	95.835000	95.9300	+0.545%	6,913,071	-6.911%
2026-04-16	95.6700	95.695000	95.375000	95.4100	-0.178%	6,619,043	-6.404%
2026-04-15	95.6900	95.700000	95.500800	95.5800	-0.219%	5,593,168	-6.570%
2026-04-14	95.4350	95.800000	95.410400	95.7900	+0.325%	5,239,765	-6.775%
2026-04-13	95.2700	95.490000	95.170100	95.4800	+0.220%	4,312,276	-6.473%
2026-04-10	95.4300	95.460000	95.255000	95.2700	-0.168%	4,404,824	-6.266%
2026-04-09	95.3700	95.650000	95.225000	95.4300	-0.031%	11,062,681	-6.424%
2026-04-08	95.7200	95.730000	95.370000	95.4600	+0.220%	12,107,440	-6.453%
2026-04-07	95.0700	95.290000	94.760000	95.2500	+0.253%	6,737,450	-6.247%
2026-04-06	95.0000	95.175580	94.913459	95.0100	-0.262%	6,104,924	-6.010%
2026-04-02	95.0250	95.385000	95.010000	95.2600	+0.231%	13,171,749	-6.257%
2026-04-01	95.0800	95.290000	95.015000	95.0400	-0.419%	13,557,576	-6.040%
2026-03-31	95.5350	95.675000	95.350000	95.4400	+0.178%	18,649,729	-6.433%
2026-03-30	95.2000	95.390000	95.130000	95.2700	+0.708%	15,429,993	-6.266%
2026-03-27	94.3700	94.780000	94.355000	94.6000	+0.011%	11,402,036	-5.603%
2026-03-26	95.0100	95.125000	94.590000	94.5900	-0.807%	12,897,348	-5.593%
2026-03-25	95.2900	95.395000	95.135000	95.3600	+0.527%	15,939,218	-6.355%
2026-03-24	94.7850	95.080000	94.620000	94.8600	-0.336%	19,785,627	-5.861%
2026-03-23	95.0000	95.430000	94.885000	95.1800	+0.316%	28,336,254	-6.178%
2026-03-20	95.3100	95.335000	94.845000	94.8800	-0.898%	20,754,827	-5.881%
2026-03-19	95.4900	95.875000	95.480000	95.7400	-0.010%	18,464,915	-6.727%
2026-03-18	96.0500	96.115500	95.730000	95.7500	-0.457%	13,049,006	-6.736%
2026-03-17	96.1700	96.279600	96.130000	96.1900	+0.177%	7,209,656	-7.163%
2026-03-16	95.9800	96.060000	95.865000	96.0200	+0.450%	9,092,149	-6.999%
2026-03-13	95.8400	95.925000	95.545000	95.5900	-0.105%	11,839,932	-6.580%
2026-03-12	95.8450	95.980000	95.585000	95.6900	-0.323%	11,401,448	-6.678%
2026-03-11	96.2550	96.305000	95.975000	96.0000	-0.456%	12,198,450	-6.979%
2026-03-10	96.6950	96.770000	96.413900	96.4400	-0.320%	10,571,588	-7.404%
2026-03-09	96.3550	96.800000	96.250000	96.7500	+0.311%	12,134,393	-7.700%
2026-03-06	96.2200	96.735000	96.165000	96.4500	-0.062%	12,758,206	-7.413%
2026-03-05	96.4500	96.580100	96.390000	96.5100	-0.310%	12,599,735	-7.471%
2026-03-04	96.9700	96.985000	96.790000	96.8100	-0.206%	12,535,825	-7.757%
2026-03-03	96.6650	97.150000	96.640000	97.0100	-0.113%	13,708,503	-7.948%
2026-03-02	97.3800	97.390000	96.950000	97.1200	-0.888%	17,707,899	-8.052%
2026-02-27	97.8800	98.045000	97.830100	97.9900	+0.400%	9,970,500	-8.868%
2026-02-26	97.4200	97.600000	97.420000	97.6000	+0.267%	8,177,461	-8.504%
2026-02-25	97.2700	97.420000	97.265000	97.3400	-0.082%	8,753,700	-8.260%
2026-02-24	97.4350	97.475000	97.331300	97.4200	-0.021%	9,493,613	-8.335%
2026-02-23	97.1700	97.529000	97.170000	97.4400	+0.360%	9,862,861	-8.354%
2026-02-20	97.1300	97.140000	96.890000	97.0900	0.000%	11,200,201	-8.023%
2026-02-19	96.9600	97.140000	96.940000	97.0900	+0.093%	4,991,914	-8.023%
2026-02-18	97.0250	97.088900	96.970000	97.0000	-0.206%	7,779,172	-7.938%
2026-02-17	97.2500	97.310000	97.151200	97.2000	-0.010%	8,623,701	-8.128%
2026-02-13	97.1200	97.255100	97.090000	97.2100	+0.392%	11,336,090	-8.137%
2026-02-12	96.4000	96.850000	96.385000	96.8300	+0.613%	13,099,848	-7.777%
2026-02-11	96.1750	96.449700	96.155000	96.2400	-0.280%	9,106,649	-7.211%
2026-02-10	96.4300	96.550000	96.405000	96.5100	+0.437%	9,752,177	-7.471%
2026-02-09	96.0100	96.130000	95.930000	96.0900	+0.021%	8,164,891	-7.066%
2026-02-06	96.1150	96.130000	95.919800	96.0700	0.000%	7,759,621	-7.047%
2026-02-05	95.8000	96.100000	95.705000	96.0700	+0.586%	12,086,694	-7.047%
2026-02-04	95.4500	95.605000	95.410000	95.5100	-0.021%	7,268,412	-6.502%
2026-02-03	95.3850	95.570000	95.370000	95.5300	+0.094%	7,314,183	-6.522%
2026-02-02	95.6700	95.700000	95.435000	95.4400	-0.521%	8,987,367	-6.433%
2026-01-30	95.9900	96.055000	95.910000	95.9400	-0.063%	8,238,458	-6.921%
2026-01-29	95.7950	96.086100	95.780000	96.0000	+0.104%	11,049,406	-6.979%
2026-01-28	95.9200	95.945000	95.725000	95.9000	-0.083%	17,032,406	-6.882%
2026-01-27	96.0300	96.150000	95.950000	95.9800	-0.114%	9,855,526	-6.960%
2026-01-26	96.1000	96.155000	96.044900	96.0900	+0.146%	6,803,870	-7.066%
2026-01-23	95.8300	95.970000	95.754278	95.9500	+0.167%	8,147,518	-6.931%
2026-01-22	95.6950	95.860000	95.645000	95.7900	-0.010%	10,209,499	-6.775%
2026-01-21	95.6550	95.840000	95.564400	95.8000	+0.262%	11,960,757	-6.785%
2026-01-20	95.5950	95.720000	95.530000	95.5500	-0.396%	13,605,009	-6.541%
2026-01-16	96.2300	96.255000	95.910000	95.9300	-0.384%	11,975,018	-6.911%
2026-01-15	96.5050	96.520000	96.280000	96.3000	-0.207%	6,171,917	-7.269%
2026-01-14	96.3800	96.595800	96.370000	96.5000	+0.208%	7,330,658	-7.461%
2026-01-13	96.3400	96.370000	96.200000	96.3000	+0.125%	7,611,692	-7.269%
2026-01-12	96.1450	96.300000	96.120000	96.1800	-0.125%	6,358,052	-7.153%
2026-01-09	96.1600	96.375000	96.070000	96.3000	+0.114%	10,056,309	-7.269%
2026-01-08	96.2250	96.310000	96.180000	96.1900	-0.301%	6,928,676	-7.163%
2026-01-07	96.5150	96.550000	96.344500	96.4800	+0.187%	7,990,122	-7.442%
2026-01-06	96.2500	96.320000	96.100000	96.3000	-0.073%	12,831,238	-7.269%
2026-01-05	96.2250	96.380000	96.170000	96.3700	+0.302%	8,692,805	-7.336%
2026-01-02	96.2850	96.290000	96.070000	96.0800	-0.083%	6,610,770	-7.057%
2025-12-31	96.3400	96.465000	96.150000	96.1600	-0.332%	6,800,243	-7.134%
2025-12-30	96.4400	96.560000	96.400000	96.4800	-0.104%	4,108,631	-7.442%
2025-12-29	96.5500	96.600000	96.450100	96.5800	+0.145%	5,034,211	-7.538%
2025-12-26	96.4850	96.510000	96.330000	96.4400	+0.093%	3,491,061	-7.404%
2025-12-24	96.2200	96.365000	96.174400	96.3500	+0.260%	3,967,414	-7.317%
2025-12-23	95.9300	96.130000	95.880000	96.1000	-0.042%	5,093,646	-7.076%
2025-12-22	96.1600	96.185000	96.080000	96.1400	-0.104%	4,671,791	-7.115%
2025-12-19	96.3000	96.389700	96.200300	96.2400	-0.548%	5,806,322	-7.211%
2025-12-18	96.7700	96.830000	96.640100	96.7700	+0.259%	7,356,982	-7.719%
2025-12-17	96.4200	96.570000	96.400000	96.5200	-0.021%	5,672,766	-7.480%
2025-12-16	96.2400	96.560000	96.225000	96.5400	+0.280%	7,455,921	-7.499%
2025-12-15	96.4100	96.505000	96.252500	96.2700	+0.083%	6,116,553	-7.240%
2025-12-12	96.1900	96.272600	96.170000	96.1900	-0.270%	8,348,436	-7.163%
2025-12-11	96.6800	96.730000	96.420000	96.4500	+0.010%	8,672,504	-7.413%
2025-12-10	96.0850	96.470000	96.080000	96.4400	+0.322%	13,355,891	-7.404%
2025-12-09	96.4050	96.405000	96.110000	96.1300	-0.145%	8,508,553	-7.105%
2025-12-08	96.4100	96.420000	96.090000	96.2700	-0.207%	14,727,576	-7.240%
2025-12-05	96.6900	96.700000	96.420000	96.4700	-0.207%	9,117,900	-7.432%
2025-12-04	96.8150	96.825000	96.620000	96.6700	-0.309%	8,928,487	-7.624%
2025-12-03	96.9250	97.030000	96.805000	96.9700	+0.207%	6,854,518	-7.910%
2025-12-02	96.6600	96.815000	96.600000	96.7700	+0.083%	7,316,563	-7.719%
2025-12-01	96.7720	96.835000	96.679700	96.6900	-0.831%	9,896,711	-7.643%
2025-11-28	97.6300	97.649900	97.390000	97.5000	-0.174%	7,797,286	-8.410%
2025-11-26	97.4800	97.670000	97.330000	97.6700	+0.082%	7,746,081	-8.570%
2025-11-25	97.4400	97.699300	97.430000	97.5900	+0.257%	9,192,563	-8.495%
2025-11-24	97.2900	97.355600	97.181400	97.3400	+0.154%	6,903,495	-8.260%
2025-11-21	97.1900	97.230000	97.000000	97.1900	+0.330%	12,549,609	-8.118%
2025-11-20	96.7400	96.945000	96.695000	96.8700	+0.238%	9,075,807	-7.815%
2025-11-19	96.8100	96.860000	96.600000	96.6400	-0.072%	13,075,630	-7.595%
2025-11-18	96.8400	96.930000	96.570000	96.7100	+0.166%	8,767,259	-7.662%
2025-11-17	96.5400	96.620000	96.490000	96.5500	+0.114%	6,647,291	-7.509%
2025-11-14	96.8800	96.928200	96.420100	96.4400	-0.166%	11,287,609	-7.404%
2025-11-13	96.6500	96.800000	96.600000	96.6000	-0.289%	46,965,393	-7.557%
2025-11-12	96.8100	96.950000	96.775000	96.8800	+0.021%	7,187,006	-7.824%
2025-11-11	96.8100	96.890000	96.725000	96.8600	+0.311%	4,937,180	-7.805%
2025-11-10	96.5650	96.650000	96.510000	96.5600	-0.134%	9,097,469	-7.519%
2025-11-07	96.5600	96.860000	96.550000	96.6900	+0.041%	11,460,285	-7.643%
2025-11-06	96.5200	96.720000	96.510000	96.6500	+0.510%	7,665,059	-7.605%
2025-11-05	96.4500	96.470000	96.130000	96.1600	-0.476%	11,749,244	-7.134%
2025-11-04	96.5700	96.671500	96.545000	96.6200	+0.124%	6,118,693	-7.576%
2025-11-03	96.4200	96.560000	96.370000	96.5000	-0.361%	8,012,728	-7.461%
2025-10-31	96.8700	96.950000	96.789900	96.8500	+0.041%	9,739,633	-7.796%
2025-10-30	96.6700	96.960000	96.650000	96.8100	-0.144%	8,958,325	-7.757%
2025-10-29	97.5300	97.530000	96.900000	96.9500	-0.646%	11,223,261	-7.891%
2025-10-28	97.4300	97.629100	97.430000	97.5800	+0.092%	5,539,108	-8.485%
2025-10-27	97.3400	97.490000	97.205000	97.4900	0.000%	7,272,562	-8.401%
2025-10-24	97.5200	97.540000	97.330000	97.4900	+0.092%	7,554,457	-8.401%
2025-10-23	97.5200	97.580000	97.380000	97.4000	-0.327%	6,137,802	-8.316%
2025-10-22	97.6500	97.770000	97.560800	97.7200	+0.020%	6,523,671	-8.616%
2025-10-21	97.6900	97.770000	97.630000	97.7000	+0.185%	7,638,938	-8.598%
2025-10-20	97.4500	97.530000	97.370100	97.5200	+0.133%	10,436,770	-8.429%
2025-10-17	97.4600	97.479100	97.265000	97.3900	-0.164%	12,491,024	-8.307%
2025-10-16	97.0200	97.590000	97.000000	97.5500	+0.463%	11,627,164	-8.457%
2025-10-15	97.2050	97.330000	97.015000	97.1000	-0.113%	7,769,455	-8.033%
2025-10-14	97.0600	97.240000	96.980000	97.2100	+0.258%	7,650,640	-8.137%
2025-10-13	96.9000	96.985000	96.780000	96.9600	+0.052%	5,607,641	-7.900%
2025-10-10	96.6450	97.015000	96.570000	96.9100	+0.623%	10,417,700	-7.853%
2025-10-09	96.2900	96.355000	96.226000	96.3100	-0.073%	7,130,649	-7.279%
2025-10-08	96.5400	96.560000	96.320000	96.3800	+0.021%	5,141,866	-7.346%
2025-10-07	96.2400	96.490000	96.180000	96.3600	+0.250%	5,120,243	-7.327%
2025-10-06	96.1700	96.335600	96.110000	96.1200	-0.290%	6,319,630	-7.095%
2025-10-03	96.5950	96.640000	96.380100	96.4000	-0.197%	5,154,346	-7.365%
2025-10-02	96.4500	96.650000	96.385000	96.5900	+0.104%	9,420,929	-7.547%
2025-10-01	96.5600	96.625000	96.335000	96.4900	+0.031%	8,347,312	-7.452%
2025-09-30	96.5800	96.760000	96.420100	96.4600	-0.041%	9,257,812	-7.423%
2025-09-29	96.3400	96.550000	96.325000	96.5000	+0.291%	6,357,833	-7.461%
2025-09-26	96.2500	96.430000	96.130100	96.2200	-0.052%	7,295,442	-7.192%
2025-09-25	96.2600	96.317400	96.095000	96.2700	-0.218%	6,517,524	-7.240%
2025-09-24	96.6200	96.627100	96.440100	96.4800	-0.269%	5,419,806	-7.442%
2025-09-23	96.6100	96.750000	96.485000	96.7400	+0.280%	7,077,910	-7.691%
2025-09-22	96.6300	96.660000	96.460000	96.4700	-0.166%	5,282,779	-7.432%
2025-09-19	96.6200	96.700000	96.500000	96.6300	-0.041%	5,528,784	-7.586%
2025-09-18	96.6500	96.810000	96.505000	96.6700	-0.330%	7,589,507	-7.624%
2025-09-17	97.3000	97.515000	96.870000	96.9900	-0.216%	10,701,673	-7.929%
2025-09-16	97.1500	97.290000	97.110100	97.2000	+0.062%	5,848,078	-8.128%
2025-09-15	97.1500	97.215400	97.095000	97.1400	+0.165%	4,990,170	-8.071%
2025-09-12	97.0300	97.040000	96.840000	96.9800	-0.288%	36,502,976	-7.919%
2025-09-11	97.2350	97.460000	97.225000	97.2600	+0.154%	8,554,434	-8.184%
2025-09-10	97.0500	97.230000	96.960000	97.1100	+0.268%	8,864,493	-8.042%
2025-09-09	97.0300	97.135000	96.760000	96.8500	-0.237%	8,223,260	-7.796%
2025-09-08	97.0200	97.090000	96.920000	97.0800	+0.310%	7,599,723	-8.014%
2025-09-05	96.9100	97.015000	96.780000	96.7800	+0.488%	9,566,288	-7.729%
2025-09-04	96.1200	96.310000	96.000000	96.3100	+0.448%	6,395,264	-7.279%
2025-09-03	95.5600	96.015000	95.560000	95.8800	+0.345%	7,586,121	-6.863%
2025-09-02	95.4600	95.625000	95.431100	95.5500	-0.624%	8,623,225	-6.541%
2025-08-29	96.1200	96.230000	96.030000	96.1500	-0.083%	6,818,939	-7.124%
2025-08-28	95.9800	96.230000	95.935000	96.2300	+0.229%	6,545,073	-7.201%
2025-08-27	95.7000	96.010000	95.641400	96.0100	+0.188%	5,223,249	-6.989%
2025-08-26	95.6600	95.856000	95.595000	95.8300	+0.262%	5,871,259	-6.814%
2025-08-25	95.6000	95.710000	95.530000	95.5800	-0.198%	9,936,718	-6.570%
2025-08-22	95.3950	95.875000	95.370000	95.7700	+0.556%	10,867,816	-6.756%
2025-08-21	95.3900	95.435000	95.111900	95.2400	-0.293%	5,351,542	-6.237%
2025-08-20	95.3750	95.605000	95.360000	95.5200	+0.147%	6,270,926	-6.512%
2025-08-19	95.2800	95.420000	95.270000	95.3800	+0.252%	6,499,330	-6.375%
2025-08-18	95.2950	95.305000	95.050000	95.1400	-0.095%	9,669,701	-6.138%
2025-08-15	95.3800	95.440000	95.170000	95.2300	-0.199%	7,428,568	-6.227%
2025-08-14	95.5700	95.595000	95.350000	95.4200	-0.324%	5,527,457	-6.414%
2025-08-13	95.6600	95.830000	95.644700	95.7300	+0.356%	5,925,164	-6.717%
2025-08-12	95.2900	95.390000	95.175000	95.3900	-0.021%	6,727,029	-6.384%
2025-08-11	95.4500	95.540000	95.360000	95.4100	+0.031%	4,920,182	-6.404%
2025-08-08	95.4700	95.470000	95.330000	95.3800	-0.230%	5,623,800	-6.375%
2025-08-07	95.6700	95.770000	95.531900	95.6000	-0.073%	5,725,876	-6.590%
2025-08-06	95.6000	95.715000	95.255000	95.6700	-0.073%	10,107,474	-6.658%
2025-08-05	95.6400	95.860000	95.620000	95.7400	-0.073%	8,218,754	-6.727%
2025-08-04	95.7700	95.850000	95.532900	95.8100	+0.136%	8,449,488	-6.795%
2025-08-01	95.3600	95.725000	95.335000	95.6800	+0.822%	11,870,207	-6.668%
2025-07-31	94.9700	95.129300	94.855000	94.9000	+0.084%	10,411,774	-5.901%
2025-07-30	94.8200	95.076200	94.750000	94.8200	-0.347%	7,426,036	-5.822%
2025-07-29	94.6700	95.150000	94.650000	95.1500	+0.656%	7,864,108	-6.148%
2025-07-28	94.5700	94.638100	94.490000	94.5300	-0.222%	5,073,188	-5.533%
2025-07-25	94.4900	94.740000	94.450000	94.7400	+0.233%	3,614,071	-5.742%
2025-07-24	94.3300	94.620000	94.315000	94.5200	-0.148%	5,867,428	-5.523%
2025-07-23	94.7750	94.840000	94.605000	94.6600	-0.358%	5,074,057	-5.662%
2025-07-22	94.8300	95.060000	94.810000	95.0000	+0.285%	6,098,107	-6.000%
2025-07-21	94.7950	94.900000	94.680000	94.7300	+0.350%	5,232,360	-5.732%
2025-07-18	94.4100	94.480000	94.300000	94.4000	+0.276%	4,035,035	-5.403%
2025-07-17	94.2200	94.329900	94.055000	94.1400	-0.032%	4,747,200	-5.141%
2025-07-16	94.0550	94.240000	93.925000	94.1700	+0.277%	12,786,255	-5.171%
2025-07-15	94.3900	94.400000	93.855000	93.9100	-0.392%	5,628,147	-4.909%
2025-07-14	94.3200	94.460000	94.165000	94.2800	-0.042%	5,101,813	-5.282%
2025-07-11	94.4350	94.465000	94.270000	94.3200	-0.464%	6,004,749	-5.322%
2025-07-10	94.7400	94.780000	94.570000	94.7600	-0.053%	4,452,221	-5.762%
2025-07-09	94.4600	94.820000	94.455000	94.8100	+0.520%	6,900,789	-5.812%
2025-07-08	94.2100	94.330000	94.160000	94.3200	-0.148%	5,282,965	-5.322%
2025-07-07	94.6050	94.620000	94.380000	94.4600	-0.317%	8,518,590	-5.463%
2025-07-03	94.8000	94.860000	94.635000	94.7600	-0.347%	7,398,885	-5.762%
2025-07-02	94.9900	95.135400	94.930000	95.0900	-0.210%	6,026,238	-6.089%
2025-07-01	95.4200	95.510000	95.120000	95.2900	-0.501%	10,659,828	-6.286%
2025-06-30	95.6000	95.810000	95.460000	95.7700	+0.398%	10,542,377	-6.756%
2025-06-27	95.3850	95.680000	95.330000	95.3900	-0.261%	8,402,385	-6.384%
2025-06-26	95.4800	95.645000	95.345000	95.6400	+0.357%	7,131,918	-6.629%
2025-06-25	95.0800	95.340000	94.980000	95.3000	+0.042%	6,393,258	-6.296%
2025-06-24	94.8400	95.305786	94.800000	95.2600	+0.348%	7,694,510	-6.257%
2025-06-23	94.8700	95.235000	94.800000	94.9300	+0.349%	9,310,287	-5.931%
2025-06-20	94.3500	94.740000	94.285000	94.6000	+0.063%	6,261,860	-5.603%
2025-06-18	94.6400	94.840000	94.380300	94.5400	+0.064%	6,732,481	-5.543%
2025-06-17	94.2600	94.520000	94.110000	94.4800	+0.489%	5,285,113	-5.483%
2025-06-16	94.1800	94.375000	94.000000	94.0200	-0.286%	7,508,621	-5.020%
2025-06-13	94.4300	94.500000	94.040000	94.2900	-0.370%	9,195,182	-5.292%
2025-06-12	94.5900	94.645000	94.424700	94.6400	+0.435%	7,795,449	-5.642%
2025-06-11	94.0200	94.270000	93.940000	94.2300	+0.416%	6,594,903	-5.232%
2025-06-10	93.9800	94.015000	93.739000	93.8400	+0.171%	5,579,937	-4.838%
2025-06-09	93.5150	93.800000	93.510000	93.6800	+0.182%	6,061,417	-4.675%
2025-06-06	93.7750	93.859900	93.475000	93.5100	-0.796%	7,624,352	-4.502%
2025-06-05	94.5400	94.660000	94.230000	94.2600	-0.296%	8,765,989	-5.262%
2025-06-04	94.2100	94.620000	94.130000	94.5400	+0.735%	10,116,188	-5.543%
2025-06-03	94.0700	94.200000	93.770000	93.8500	-0.096%	8,508,947	-4.848%
2025-06-02	94.0000	94.140000	93.780000	93.9400	-0.666%	13,341,850	-4.939%
2025-05-30	94.3600	94.620000	94.300000	94.5700	+0.297%	10,268,591	-5.573%
2025-05-29	94.1450	94.375000	94.100000	94.2900	+0.415%	9,681,506	-5.292%
2025-05-28	93.9650	94.035900	93.790000	93.9000	-0.276%	8,591,454	-4.899%
2025-05-27	93.9750	94.260000	93.870000	94.1600	+0.416%	10,834,387	-5.161%
2025-05-23	93.9100	93.920000	93.635000	93.7700	+0.289%	9,860,808	-4.767%
2025-05-22	93.1800	93.540000	93.055000	93.5000	+0.376%	10,981,598	-4.492%
2025-05-21	93.4300	93.560000	93.030000	93.1500	-0.693%	11,383,502	-4.133%
2025-05-20	93.6700	93.870000	93.525000	93.8000	-0.128%	8,929,552	-4.797%
2025-05-19	93.4300	93.940000	93.390100	93.9200	-0.053%	11,705,008	-4.919%
2025-05-16	94.3100	94.330000	93.960000	93.9700	+0.032%	6,819,224	-4.970%
2025-05-15	93.7200	93.990000	93.595000	93.9400	+0.654%	9,024,884	-4.939%
2025-05-14	93.6400	93.710000	93.270000	93.3300	-0.374%	6,994,690	-4.318%
2025-05-13	93.8700	93.920000	93.530000	93.6800	-0.075%	13,166,804	-4.675%
2025-05-12	93.7300	93.970000	93.730000	93.7500	-0.636%	9,483,851	-4.747%
2025-05-09	94.4450	94.605500	94.320000	94.3500	+0.074%	3,698,699	-5.352%
2025-05-08	94.9600	94.975000	94.260000	94.2800	-0.779%	6,409,030	-5.282%
2025-05-07	94.8700	95.140000	94.850000	95.0200	+0.264%	9,471,305	-6.020%
2025-05-06	94.4900	94.790000	94.404100	94.7700	+0.254%	6,081,225	-5.772%
2025-05-05	94.6700	94.680000	94.330000	94.5300	-0.180%	10,089,640	-5.533%
2025-05-02	94.8500	94.990000	94.540000	94.7000	-0.671%	9,331,620	-5.702%
2025-05-01	95.8800	95.895000	95.150000	95.3400	-0.760%	13,703,318	-6.335%
2025-04-30	95.9000	96.156300	95.800000	96.0700	+0.156%	13,923,349	-7.047%
2025-04-29	95.5400	95.930000	95.530000	95.9200	+0.345%	5,350,357	-6.902%
2025-04-28	95.1000	95.620000	95.073500	95.5900	+0.399%	4,950,526	-6.580%
2025-04-25	95.1100	95.275000	94.975000	95.2100	+0.380%	5,341,346	-6.207%
2025-04-24	94.7200	94.875000	94.620000	94.8500	+0.541%	6,878,934	-5.851%
2025-04-23	95.0350	95.220000	94.220000	94.3400	+0.106%	8,041,319	-5.342%
2025-04-22	94.4200	94.440000	94.233600	94.2400	+0.074%	5,232,965	-5.242%
2025-04-21	94.4000	94.745000	94.150000	94.1700	-0.539%	4,901,294	-5.171%
2025-04-17	94.9000	94.990700	94.590000	94.6800	-0.284%	6,987,171	-5.682%
2025-04-16	94.6600	95.080000	94.460000	94.9500	+0.434%	8,687,379	-5.951%
2025-04-15	94.2500	94.756100	94.235000	94.5400	+0.297%	7,708,183	-5.543%
2025-04-14	93.9200	94.355000	93.795000	94.2600	+0.802%	12,630,877	-5.262%
2025-04-11	93.4700	93.730000	92.790000	93.5100	-0.564%	55,446,575	-4.502%