Dark

IEI
iShares 3-7 Year Treasury Bond ETF
stock NASDAQ ETF

Market Open

Aug 6, 2026 2:23:08 PM EDT

116.29USD-0.270%(-0.32)474,759

116.29Bid 116.30Ask 0.01Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

116.49USD-0.103%(-0.12)6,805

After-hours

Aug 5, 2026 4:53:30 PM EDT

116.62USD+0.009%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	116.4800	116.500000	116.290000	116.2900	-0.274%	474,759	0.000%
2026-08-05	116.5000	116.640000	116.450000	116.6100	+0.043%	2,697,811	-0.274%
2026-08-04	116.5200	116.600000	116.470200	116.5600	+0.293%	1,533,458	-0.232%
2026-08-03	116.2100	116.245000	116.130000	116.2200	-0.223%	2,604,672	+0.060%
2026-07-31	116.4400	116.480000	116.290000	116.4800	-0.137%	1,304,151	-0.163%
2026-07-30	116.6800	116.740000	116.574700	116.6400	+0.060%	822,936	-0.300%
2026-07-29	116.5700	116.790000	116.410000	116.5700	-0.094%	1,833,106	-0.240%
2026-07-28	116.5900	116.799900	116.585000	116.6800	+0.189%	988,754	-0.334%
2026-07-27	116.4200	116.550000	116.385000	116.4600	+0.112%	734,463	-0.146%
2026-07-24	116.2800	116.458900	116.250000	116.3300	+0.146%	4,019,857	-0.034%
2026-07-23	116.1400	116.200000	116.070000	116.1600	-0.172%	859,062	+0.112%
2026-07-22	116.5400	116.540000	116.350100	116.3600	-0.163%	835,761	-0.060%
2026-07-21	116.6600	116.660000	116.524700	116.5500	-0.180%	705,165	-0.223%
2026-07-20	116.8900	116.910000	116.670000	116.7600	-0.188%	1,202,728	-0.403%
2026-07-17	117.1300	117.230000	116.960000	116.9800	+0.026%	984,796	-0.590%
2026-07-16	116.8500	116.950000	116.805000	116.9500	-0.026%	794,096	-0.564%
2026-07-15	116.8600	117.061600	116.860000	116.9800	+0.206%	2,224,364	-0.590%
2026-07-14	116.7900	116.910000	116.640000	116.7400	+0.249%	1,197,099	-0.385%
2026-07-13	116.6600	116.668300	116.430000	116.4500	-0.274%	1,419,926	-0.137%
2026-07-10	116.8400	116.890000	116.715000	116.7700	-0.060%	1,345,955	-0.411%
2026-07-09	116.7600	116.950000	116.750500	116.8400	+0.137%	935,561	-0.471%
2026-07-08	116.6700	116.710000	116.530100	116.6800	-0.137%	1,038,456	-0.334%
2026-07-07	117.0500	117.059800	116.815000	116.8400	-0.307%	983,431	-0.471%
2026-07-06	117.1330	117.200000	117.060000	117.2000	+0.077%	900,791	-0.776%
2026-07-02	117.0700	117.190000	117.005000	117.1100	+0.137%	957,367	-0.700%
2026-07-01	117.0100	117.110000	116.925200	116.9500	-0.426%	1,091,575	-0.564%
2026-06-30	117.6600	117.675000	117.435000	117.4500	-0.280%	1,442,116	-0.988%
2026-06-29	117.7500	117.799900	117.680300	117.7800	-0.025%	1,226,654	-1.265%
2026-06-26	117.6700	117.850000	117.670000	117.8100	+0.204%	896,473	-1.290%
2026-06-25	117.6300	117.730000	117.550100	117.5700	+0.085%	537,645	-1.089%
2026-06-24	117.3400	117.515487	117.340000	117.4700	+0.342%	1,666,236	-1.005%
2026-06-23	117.1000	117.155000	117.030000	117.0700	+0.128%	1,738,531	-0.666%
2026-06-22	117.0000	117.035000	116.902500	116.9200	-0.230%	1,151,535	-0.539%
2026-06-18	117.2100	117.380000	117.170100	117.1900	+0.248%	1,501,638	-0.768%
2026-06-17	117.4800	117.500000	116.880000	116.9000	-0.502%	1,675,171	-0.522%
2026-06-16	117.3900	117.580000	117.370000	117.4900	+0.128%	726,044	-1.021%
2026-06-15	117.4300	117.490000	117.315000	117.3400	+0.111%	621,006	-0.895%
2026-06-12	117.2100	117.300000	117.100000	117.2100	-0.119%	1,312,890	-0.785%
2026-06-11	116.9100	117.380000	116.865000	117.3500	+0.428%	1,738,018	-0.903%
2026-06-10	116.9600	116.990000	116.780000	116.8500	-0.034%	848,784	-0.479%
2026-06-09	116.8500	116.970000	116.775000	116.8900	+0.154%	1,240,125	-0.513%
2026-06-08	116.8900	116.925000	116.700000	116.7100	-0.017%	1,533,971	-0.360%
2026-06-05	116.8100	116.840000	116.670000	116.7300	-0.384%	1,864,867	-0.377%
2026-06-04	117.2600	117.310000	117.155000	117.1800	+0.094%	783,546	-0.760%
2026-06-03	117.0300	117.130000	116.970100	117.0700	-0.128%	841,063	-0.666%
2026-06-02	117.3000	117.310000	117.170000	117.2200	-0.009%	1,070,782	-0.793%
2026-06-01	117.0150	117.240000	116.930000	117.2300	-0.433%	996,978	-0.802%
2026-05-29	117.7200	117.820000	117.650000	117.7400	+0.111%	1,319,873	-1.232%
2026-05-28	117.4900	117.740000	117.438900	117.6100	+0.111%	1,260,269	-1.122%
2026-05-27	117.4800	117.595000	117.450000	117.4800	+0.034%	1,107,363	-1.013%
2026-05-26	117.4550	117.475000	117.300000	117.4400	+0.256%	1,136,870	-0.979%
2026-05-22	117.2550	117.280000	116.940000	117.1400	-0.017%	1,577,134	-0.726%
2026-05-21	116.9050	117.190000	116.789900	117.1600	+0.017%	2,286,174	-0.743%
2026-05-20	116.7100	117.215000	116.700000	117.1400	+0.403%	2,614,927	-0.726%
2026-05-19	116.7100	116.790000	116.509100	116.6700	-0.231%	1,323,779	-0.326%
2026-05-18	117.0500	117.150000	116.820000	116.9400	-0.009%	2,870,725	-0.556%
2026-05-15	117.0800	117.100000	116.910000	116.9500	-0.434%	1,246,266	-0.564%
2026-05-14	117.7200	117.737500	117.450000	117.4600	-0.102%	623,568	-0.996%
2026-05-13	117.5120	117.600000	117.385000	117.5800	+0.043%	1,337,959	-1.097%
2026-05-12	117.6000	117.600000	117.520000	117.5300	-0.229%	800,222	-1.055%
2026-05-11	117.9700	117.990000	117.770000	117.8000	-0.212%	733,465	-1.282%
2026-05-08	118.1300	118.155000	118.025000	118.0500	+0.153%	703,884	-1.491%
2026-05-07	118.2700	118.270000	117.824500	117.8700	-0.161%	1,096,697	-1.340%
2026-05-06	118.0400	118.120000	117.995000	118.0600	+0.306%	903,315	-1.499%
2026-05-05	117.7200	117.810000	117.680000	117.7000	+0.051%	833,475	-1.198%
2026-05-04	117.7650	117.780000	117.450000	117.6400	-0.229%	1,098,877	-1.148%
2026-05-01	117.8800	118.150100	117.825000	117.9100	-0.271%	961,708	-1.374%
2026-04-30	118.2600	118.300000	118.155000	118.2300	+0.161%	870,970	-1.641%
2026-04-29	118.2400	118.240000	117.920000	118.0400	-0.338%	1,044,931	-1.483%
2026-04-28	118.4200	118.470000	118.355000	118.4400	-0.110%	1,552,059	-1.815%
2026-04-27	118.6000	118.670000	118.495000	118.5700	-0.101%	591,904	-1.923%
2026-04-24	118.4500	118.730000	118.395000	118.6900	+0.169%	793,667	-2.022%
2026-04-23	118.6500	118.690000	118.345000	118.4900	-0.118%	1,117,407	-1.857%
2026-04-22	118.7400	118.760000	118.600100	118.6300	+0.084%	649,683	-1.973%
2026-04-21	118.7700	118.815000	118.530000	118.5300	-0.328%	1,192,762	-1.890%
2026-04-20	118.9800	119.005000	118.840000	118.9200	-0.084%	888,545	-2.212%
2026-04-17	118.9700	119.119900	118.930000	119.0200	+0.380%	1,213,677	-2.294%
2026-04-16	118.7400	118.747900	118.560000	118.5700	-0.084%	1,156,250	-1.923%
2026-04-15	118.7500	118.750000	118.590000	118.6700	-0.126%	852,549	-2.006%
2026-04-14	118.5500	118.820000	118.505000	118.8200	+0.211%	1,087,598	-2.129%
2026-04-13	118.4100	118.580000	118.330100	118.5700	+0.127%	1,210,904	-1.923%
2026-04-10	118.5200	118.540000	118.370100	118.4200	-0.076%	1,129,473	-1.799%
2026-04-09	118.4600	118.680000	118.350000	118.5100	+0.017%	884,366	-1.873%
2026-04-08	118.7000	118.710000	118.425000	118.4900	+0.169%	2,302,100	-1.857%
2026-04-07	118.1300	118.355000	117.920000	118.2900	+0.186%	1,551,242	-1.691%
2026-04-06	118.0700	118.200000	118.000000	118.0700	-0.186%	1,499,823	-1.508%
2026-04-02	118.1700	118.430000	118.160000	118.2900	+0.127%	2,805,836	-1.691%
2026-04-01	118.1900	118.345000	118.130000	118.1400	-0.388%	3,196,178	-1.566%
2026-03-31	118.6900	118.800000	118.545000	118.6000	+0.144%	3,898,637	-1.948%
2026-03-30	118.3700	118.525500	118.325000	118.4300	+0.398%	4,371,367	-1.807%
2026-03-27	117.6600	118.010000	117.650000	117.9600	+0.187%	3,357,220	-1.416%
2026-03-26	118.0900	118.180000	117.710000	117.7400	-0.541%	2,778,064	-1.232%
2026-03-25	118.3500	118.440000	118.215000	118.3800	+0.314%	3,282,374	-1.766%
2026-03-24	118.0000	118.225000	117.829900	118.0100	-0.296%	4,736,402	-1.458%
2026-03-23	118.1500	118.540000	118.075000	118.3600	+0.237%	7,691,097	-1.749%
2026-03-20	118.3200	118.335000	117.985000	118.0800	-0.539%	5,391,626	-1.516%
2026-03-19	118.4400	118.825000	118.405000	118.7200	-0.025%	4,893,754	-2.047%
2026-03-18	119.0500	119.110000	118.750000	118.7500	-0.352%	2,901,563	-2.072%
2026-03-17	119.1900	119.280000	119.170000	119.1700	+0.067%	2,191,076	-2.417%
2026-03-16	119.0500	119.105000	118.940100	119.0900	+0.286%	3,122,232	-2.351%
2026-03-13	118.9200	118.979700	118.690000	118.7500	+0.025%	3,052,625	-2.072%
2026-03-12	118.9500	119.030000	118.620100	118.7200	-0.319%	3,384,549	-2.047%
2026-03-11	119.2650	119.305000	119.070000	119.1000	-0.235%	2,388,345	-2.359%
2026-03-10	119.6000	119.645300	119.360000	119.3800	-0.184%	1,692,073	-2.588%
2026-03-09	119.3250	119.635000	119.215000	119.6000	+0.159%	3,441,549	-2.768%
2026-03-06	119.1900	119.640000	119.190000	119.4100	+0.008%	3,297,513	-2.613%
2026-03-05	119.3400	119.448400	119.280000	119.4000	-0.167%	2,221,121	-2.605%
2026-03-04	119.7900	119.800000	119.600000	119.6000	-0.184%	3,830,694	-2.768%
2026-03-03	119.5200	119.910000	119.485000	119.8200	-0.050%	3,769,982	-2.946%
2026-03-02	120.1350	120.140000	119.765000	119.8800	-0.696%	2,836,835	-2.995%
2026-02-27	120.6500	120.779900	120.605000	120.7200	+0.282%	2,285,128	-3.670%
2026-02-26	120.2400	120.397500	120.235000	120.3800	+0.175%	1,630,846	-3.398%
2026-02-25	120.1600	120.250100	120.140100	120.1700	-0.083%	1,843,197	-3.229%
2026-02-24	120.3000	120.330000	120.200000	120.2700	-0.050%	1,794,726	-3.309%
2026-02-23	120.0900	120.388200	120.084900	120.3300	+0.258%	1,350,121	-3.357%
2026-02-20	120.0200	120.030000	119.860000	120.0200	+0.050%	1,827,003	-3.108%
2026-02-19	119.9100	120.039700	119.893500	119.9600	+0.033%	1,298,006	-3.059%
2026-02-18	119.9400	119.980000	119.910000	119.9200	-0.133%	1,253,205	-3.027%
2026-02-17	120.1300	120.175000	120.040100	120.0800	-0.050%	1,251,800	-3.156%
2026-02-13	120.0800	120.175000	120.045000	120.1400	+0.267%	2,135,600	-3.205%
2026-02-12	119.4800	119.830000	119.465000	119.8200	+0.352%	3,276,482	-2.946%
2026-02-11	119.3400	119.528000	119.310000	119.4000	-0.201%	2,181,287	-2.605%
2026-02-10	119.5900	119.670000	119.574298	119.6400	+0.218%	1,261,239	-2.800%
2026-02-09	119.3400	119.395000	119.285000	119.3800	+0.059%	1,105,973	-2.588%
2026-02-06	119.4100	119.420000	119.220000	119.3100	-0.042%	3,290,191	-2.531%
2026-02-05	119.1500	119.389900	119.080000	119.3600	+0.421%	2,219,785	-2.572%
2026-02-04	118.7900	118.950600	118.765000	118.8600	0.000%	1,305,030	-2.162%
2026-02-03	118.7300	118.890000	118.730000	118.8600	+0.034%	1,216,062	-2.162%
2026-02-02	119.0000	119.000000	118.800000	118.8200	-0.444%	2,058,229	-2.129%
2026-01-30	119.3300	119.409900	119.291800	119.3500	+0.067%	1,901,831	-2.564%
2026-01-29	119.1300	119.340600	119.130000	119.2700	+0.109%	1,516,357	-2.499%
2026-01-28	119.1800	119.190300	119.020000	119.1400	-0.042%	1,191,279	-2.392%
2026-01-27	119.1600	119.277600	119.160000	119.1900	+0.008%	1,476,443	-2.433%
2026-01-26	119.1800	119.228200	119.140000	119.1800	+0.067%	1,008,557	-2.425%
2026-01-23	119.0000	119.115000	118.970000	119.1000	+0.092%	1,128,231	-2.359%
2026-01-22	118.9600	119.010000	118.890100	118.9900	-0.059%	1,289,278	-2.269%
2026-01-21	119.0000	119.065000	118.924600	119.0600	+0.118%	2,373,854	-2.327%
2026-01-20	118.9500	119.030000	118.890000	118.9200	-0.134%	1,244,291	-2.212%
2026-01-16	119.2700	119.290000	119.040000	119.0800	-0.176%	1,763,549	-2.343%
2026-01-15	119.4600	119.466800	119.280000	119.2900	-0.192%	2,037,399	-2.515%
2026-01-14	119.4500	119.600000	119.445000	119.5200	+0.092%	1,081,914	-2.702%
2026-01-13	119.4100	119.450000	119.320100	119.4100	+0.109%	1,517,259	-2.613%
2026-01-12	119.2600	119.365000	119.240000	119.2800	-0.042%	1,218,479	-2.507%
2026-01-09	119.3600	119.450000	119.270000	119.3300	-0.034%	1,817,832	-2.548%
2026-01-08	119.3900	119.455000	119.355000	119.3700	-0.167%	1,289,750	-2.580%
2026-01-07	119.6300	119.635000	119.485000	119.5700	+0.050%	1,986,040	-2.743%
2026-01-06	119.4600	119.515000	119.349400	119.5100	-0.008%	2,073,192	-2.694%
2026-01-05	119.4300	119.539900	119.390400	119.5200	+0.168%	3,154,441	-2.702%
2026-01-02	119.4300	119.435000	119.280500	119.3200	-0.025%	1,200,318	-2.539%
2025-12-31	119.4400	119.538300	119.320000	119.3500	-0.176%	1,214,741	-2.564%
2025-12-30	119.5200	119.605000	119.490000	119.5600	-0.025%	1,369,385	-2.735%
2025-12-29	119.5300	119.590000	119.495000	119.5900	+0.109%	1,331,091	-2.759%
2025-12-26	119.4700	119.480000	119.370000	119.4600	+0.126%	1,381,609	-2.654%
2025-12-24	119.2200	119.325000	119.184000	119.3100	+0.151%	648,703	-2.531%
2025-12-23	119.0400	119.168500	118.998900	119.1300	-0.092%	1,340,057	-2.384%
2025-12-22	119.2700	119.280000	119.195000	119.2400	-0.084%	1,116,042	-2.474%
2025-12-19	119.3700	119.429000	119.310000	119.3400	-0.426%	1,364,087	-2.556%
2025-12-18	119.8700	119.909000	119.725000	119.8500	+0.163%	1,567,636	-2.970%
2025-12-17	119.5700	119.670000	119.560000	119.6550	-0.004%	2,978,436	-2.812%
2025-12-16	119.4600	119.688400	119.450000	119.6600	+0.176%	1,768,932	-2.816%
2025-12-15	119.5200	119.600000	119.410000	119.4500	+0.075%	1,242,373	-2.645%
2025-12-12	119.3200	119.410000	119.302300	119.3600	-0.092%	3,178,627	-2.572%
2025-12-11	119.6200	119.655000	119.438900	119.4700	+0.033%	3,257,610	-2.662%
2025-12-10	119.0700	119.446500	119.060000	119.4300	+0.269%	4,612,361	-2.629%
2025-12-09	119.3400	119.350000	119.110000	119.1100	-0.109%	2,531,990	-2.368%
2025-12-08	119.3500	119.356500	119.110000	119.2400	-0.151%	2,241,634	-2.474%
2025-12-05	119.6000	119.600000	119.390000	119.4200	-0.142%	2,261,815	-2.621%
2025-12-04	119.6700	119.670000	119.530000	119.5900	-0.175%	1,735,567	-2.759%
2025-12-03	119.8000	119.850000	119.685000	119.8000	+0.117%	1,799,411	-2.930%
2025-12-02	119.5900	119.675000	119.540000	119.6600	+0.084%	1,323,929	-2.816%
2025-12-01	119.6500	119.695000	119.540000	119.5600	-0.582%	2,965,243	-2.735%
2025-11-28	120.3700	120.385800	120.200000	120.2600	-0.091%	1,047,560	-3.301%
2025-11-26	120.2800	120.370000	120.174500	120.3700	+0.017%	1,252,928	-3.390%
2025-11-25	120.2000	120.435000	120.195000	120.3500	+0.175%	2,592,590	-3.373%
2025-11-24	120.1200	120.170000	120.020000	120.1400	+0.050%	2,487,711	-3.205%
2025-11-21	120.0800	120.138600	119.924800	120.0800	+0.217%	2,328,863	-3.156%
2025-11-20	119.7000	119.885000	119.645000	119.8200	+0.167%	2,022,795	-2.946%
2025-11-19	119.7500	119.775000	119.550000	119.6200	-0.025%	1,874,899	-2.784%
2025-11-18	119.7500	119.815800	119.538500	119.6500	+0.151%	1,984,325	-2.808%
2025-11-17	119.4800	119.530000	119.440000	119.4700	+0.042%	2,780,049	-2.662%
2025-11-14	119.7400	119.775000	119.385000	119.4200	-0.067%	1,809,840	-2.621%
2025-11-13	119.5000	119.615000	119.480000	119.5000	-0.167%	2,006,948	-2.686%
2025-11-12	119.6700	119.770000	119.649900	119.7000	-0.017%	1,284,434	-2.849%
2025-11-11	119.6700	119.745000	119.625000	119.7200	+0.226%	933,084	-2.865%
2025-11-10	119.4800	119.560000	119.439500	119.4500	-0.125%	2,699,707	-2.645%
2025-11-07	119.5100	119.749900	119.504200	119.6000	+0.059%	1,492,264	-2.768%
2025-11-06	119.4400	119.600000	119.420100	119.5300	+0.336%	1,523,675	-2.711%
2025-11-05	119.3600	119.369900	119.101900	119.1300	-0.276%	2,047,149	-2.384%
2025-11-04	119.4400	119.500000	119.410100	119.4600	+0.092%	1,351,750	-2.654%
2025-11-03	119.3000	119.430000	119.275000	119.3500	-0.334%	2,179,582	-2.564%
2025-10-31	119.7300	119.799900	119.680000	119.7500	+0.084%	1,839,429	-2.889%
2025-10-30	119.5300	119.750000	119.515000	119.6500	-0.033%	2,831,154	-2.808%
2025-10-29	120.1800	120.180000	119.645000	119.6900	-0.416%	2,236,939	-2.841%
2025-10-28	120.1000	120.230000	120.080000	120.1900	+0.050%	2,217,268	-3.245%
2025-10-27	120.0800	120.160000	119.980000	120.1300	-0.058%	1,727,622	-3.197%
2025-10-24	120.2500	120.265000	120.110000	120.2000	+0.067%	1,833,489	-3.253%
2025-10-23	120.2400	120.280000	120.101200	120.1200	-0.216%	1,305,353	-3.188%
2025-10-22	120.3200	120.420000	120.260000	120.3800	+0.017%	2,118,739	-3.398%
2025-10-21	120.3700	120.420000	120.314200	120.3600	+0.091%	1,623,743	-3.382%
2025-10-20	120.2100	120.250000	120.150000	120.2500	+0.058%	1,622,586	-3.293%
2025-10-17	120.2700	120.280000	120.113800	120.1800	-0.141%	2,312,597	-3.237%
2025-10-16	119.9100	120.371500	119.890000	120.3500	+0.325%	3,291,032	-3.373%
2025-10-15	120.0100	120.090000	119.890000	119.9600	-0.083%	2,062,329	-3.059%
2025-10-14	119.9300	120.090000	119.880000	120.0600	+0.142%	2,363,779	-3.140%
2025-10-13	119.7900	119.890000	119.730000	119.8900	+0.092%	818,895	-3.003%
2025-10-10	119.5500	119.850000	119.475000	119.7800	+0.411%	3,336,600	-2.914%
2025-10-09	119.3100	119.330000	119.250000	119.2900	-0.034%	1,739,942	-2.515%
2025-10-08	119.4900	119.497300	119.305000	119.3300	-0.042%	1,237,679	-2.548%
2025-10-07	119.2700	119.470000	119.240000	119.3800	+0.159%	1,875,200	-2.588%
2025-10-06	119.2100	119.325000	119.174400	119.1900	-0.134%	1,657,277	-2.433%
2025-10-03	119.5100	119.585000	119.330000	119.3500	-0.142%	1,536,460	-2.564%
2025-10-02	119.3800	119.550000	119.355000	119.5200	+0.042%	1,850,507	-2.702%
2025-10-01	119.5300	119.560000	119.343800	119.4700	-0.033%	3,062,566	-2.662%
2025-09-30	119.5700	119.695000	119.485000	119.5100	+0.033%	2,975,845	-2.694%
2025-09-29	119.3900	119.520000	119.375000	119.4700	+0.126%	945,579	-2.662%
2025-09-26	119.2900	119.420000	119.255000	119.3200	+0.017%	1,581,001	-2.539%
2025-09-25	119.3500	119.390000	119.210000	119.3000	-0.192%	2,325,842	-2.523%
2025-09-24	119.6500	119.660000	119.523500	119.5300	-0.175%	2,221,822	-2.711%
2025-09-23	119.6700	119.750000	119.580000	119.7400	+0.142%	2,705,948	-2.881%
2025-09-22	119.7100	119.730200	119.560000	119.5700	-0.092%	1,730,868	-2.743%
2025-09-19	119.6900	119.740000	119.600000	119.6800	-0.008%	1,665,137	-2.833%
2025-09-18	119.6700	119.785000	119.575000	119.6900	-0.134%	1,952,278	-2.841%
2025-09-17	120.1000	120.295000	119.780000	119.8500	-0.175%	3,631,856	-2.970%
2025-09-16	120.0100	120.119900	119.993600	120.0600	+0.075%	1,893,521	-3.140%
2025-09-15	120.0100	120.025000	119.956700	119.9700	+0.108%	1,123,971	-3.067%
2025-09-12	119.9200	119.920000	119.760000	119.8400	-0.142%	1,852,386	-2.962%
2025-09-11	120.1000	120.250000	120.000000	120.0100	+0.025%	2,054,023	-3.100%
2025-09-10	120.0500	120.090000	119.965000	119.9800	+0.075%	1,110,079	-3.076%
2025-09-09	120.0800	120.170000	119.840000	119.8900	-0.158%	1,665,323	-3.003%
2025-09-08	120.1000	120.120000	119.980000	120.0800	+0.142%	2,039,523	-3.156%
2025-09-05	120.1100	120.166300	119.910000	119.9100	+0.259%	2,540,224	-3.019%
2025-09-04	119.5000	119.610000	119.440000	119.6000	+0.218%	1,710,034	-2.768%
2025-09-03	119.1200	119.440000	119.110000	119.3400	+0.168%	1,588,998	-2.556%
2025-09-02	119.0400	119.195000	119.035000	119.1400	-0.460%	1,991,351	-2.392%
2025-08-29	119.5900	119.740000	119.555000	119.6900	+0.067%	1,312,462	-2.841%
2025-08-28	119.4800	119.630000	119.453289	119.6100	+0.059%	1,105,667	-2.776%
2025-08-27	119.3300	119.540000	119.290000	119.5400	+0.151%	1,389,724	-2.719%
2025-08-26	119.2300	119.380000	119.195000	119.3600	+0.210%	1,503,523	-2.572%
2025-08-25	119.1100	119.165000	119.044500	119.1100	-0.109%	1,221,989	-2.368%
2025-08-22	118.8500	119.315500	118.840100	119.2400	+0.430%	2,197,037	-2.474%
2025-08-21	118.9000	118.920000	118.660000	118.7300	-0.193%	1,728,098	-2.055%
2025-08-20	118.8900	119.055500	118.875000	118.9600	+0.067%	1,844,541	-2.244%
2025-08-19	118.8200	118.900000	118.820000	118.8800	+0.143%	2,919,038	-2.179%
2025-08-18	118.8200	118.820000	118.640000	118.7100	-0.042%	1,930,583	-2.039%
2025-08-15	118.8800	118.920000	118.710000	118.7600	-0.076%	1,330,180	-2.080%
2025-08-14	118.9150	118.960000	118.790000	118.8500	-0.210%	2,887,736	-2.154%
2025-08-13	119.0500	119.157200	119.020000	119.1000	+0.261%	1,289,485	-2.359%
2025-08-12	118.7000	118.806500	118.655000	118.7900	+0.034%	1,450,398	-2.105%
2025-08-11	118.7500	118.835000	118.700000	118.7500	+0.021%	1,195,851	-2.072%
2025-08-08	118.8200	118.820000	118.700000	118.7250	-0.172%	1,950,790	-2.051%
2025-08-07	118.9700	119.040000	118.860000	118.9300	-0.059%	1,995,889	-2.220%
2025-08-06	118.9100	119.030000	118.745000	119.0000	+0.017%	1,596,895	-2.277%
2025-08-05	118.9600	119.089800	118.920000	118.9800	-0.084%	1,675,827	-2.261%
2025-08-04	119.0700	119.130000	118.880000	119.0800	+0.059%	1,605,473	-2.343%
2025-08-01	118.7000	119.056200	118.695000	119.0100	+0.592%	4,335,247	-2.286%
2025-07-31	118.3400	118.465000	118.260000	118.3100	+0.025%	3,330,698	-1.707%
2025-07-30	118.3000	118.545000	118.221100	118.2800	-0.219%	1,816,000	-1.682%
2025-07-29	118.2500	118.555000	118.250000	118.5400	+0.313%	1,314,044	-1.898%
2025-07-28	118.1900	118.210000	118.130000	118.1700	-0.085%	1,198,885	-1.591%
2025-07-25	118.1500	118.300000	118.130000	118.2700	+0.119%	1,597,543	-1.674%
2025-07-24	118.0100	118.200000	118.010000	118.1300	-0.118%	1,142,425	-1.558%
2025-07-23	118.4200	118.469900	118.270000	118.2700	-0.219%	1,494,130	-1.674%
2025-07-22	118.4400	118.595782	118.440000	118.5300	+0.152%	1,128,587	-1.890%
2025-07-21	118.4100	118.464500	118.315000	118.3500	+0.186%	729,447	-1.741%
2025-07-18	118.1700	118.216500	118.084800	118.1300	+0.212%	724,805	-1.558%
2025-07-17	117.9700	118.045000	117.830100	117.8800	-0.059%	1,696,827	-1.349%
2025-07-16	117.7500	117.990000	117.750000	117.9500	+0.255%	3,135,626	-1.407%
2025-07-15	118.0000	118.000000	117.610000	117.6500	-0.237%	1,068,535	-1.156%
2025-07-14	117.9800	118.065000	117.865000	117.9300	-0.017%	1,867,098	-1.391%
2025-07-11	118.0000	118.010000	117.889000	117.9500	-0.195%	703,040	-1.407%
2025-07-10	118.1600	118.190000	118.036500	118.1800	-0.025%	659,926	-1.599%
2025-07-09	117.9900	118.230000	117.990000	118.2100	+0.288%	1,232,357	-1.624%
2025-07-08	117.8000	117.880000	117.790000	117.8700	-0.085%	1,442,307	-1.340%
2025-07-07	118.0500	118.070000	117.920000	117.9700	-0.093%	1,742,982	-1.424%
2025-07-03	118.1100	118.179800	118.000000	118.0800	-0.262%	990,395	-1.516%
2025-07-02	118.3700	118.490000	118.300000	118.3900	-0.084%	1,217,042	-1.774%
2025-07-01	118.6500	118.730000	118.410000	118.4900	-0.504%	4,456,182	-1.857%
2025-06-30	119.0150	119.115000	118.885000	119.0900	+0.202%	1,731,959	-2.351%
2025-06-27	118.8200	119.026700	118.785000	118.8500	-0.134%	2,391,103	-2.154%
2025-06-26	118.8900	119.020000	118.820000	119.0100	+0.244%	1,942,140	-2.286%
2025-06-25	118.5400	118.750000	118.460100	118.7200	+0.067%	1,547,203	-2.047%
2025-06-24	118.3700	118.676700	118.325000	118.6400	+0.203%	2,317,733	-1.981%
2025-06-23	118.2600	118.615000	118.236700	118.4000	+0.271%	1,368,840	-1.782%
2025-06-20	117.8900	118.185000	117.857900	118.0800	+0.102%	1,129,671	-1.516%
2025-06-18	118.0300	118.240000	117.860000	117.9600	+0.051%	1,134,971	-1.416%
2025-06-17	117.7800	117.935000	117.665000	117.9000	+0.247%	1,323,289	-1.366%
2025-06-16	117.6900	117.830000	117.610000	117.6100	-0.127%	1,678,258	-1.122%
2025-06-13	117.8400	117.880000	117.574600	117.7600	-0.186%	1,310,156	-1.248%
2025-06-12	117.9900	118.010000	117.854600	117.9800	+0.246%	956,048	-1.432%
2025-06-11	117.5600	117.720000	117.490000	117.6900	+0.315%	1,607,811	-1.190%
2025-06-10	117.4600	117.475000	117.290000	117.3200	+0.060%	1,369,404	-0.878%
2025-06-09	117.1400	117.340000	117.140000	117.2500	+0.120%	1,402,800	-0.819%
2025-06-06	117.2500	117.315900	117.060000	117.1100	-0.493%	4,591,511	-0.700%
2025-06-05	117.9600	118.070000	117.660000	117.6900	-0.254%	1,529,767	-1.190%
2025-06-04	117.7300	118.055000	117.690000	117.9900	+0.434%	1,926,980	-1.441%
2025-06-03	117.6800	117.740000	117.430000	117.4800	-0.085%	1,289,465	-1.013%
2025-06-02	117.6300	117.750000	117.480000	117.5800	-0.516%	1,745,937	-1.097%
2025-05-30	117.9700	118.190000	117.915000	118.1900	+0.271%	1,800,430	-1.608%
2025-05-29	117.7700	117.955000	117.750000	117.8700	+0.238%	4,291,164	-1.340%
2025-05-28	117.6400	117.680000	117.520000	117.5900	-0.153%	1,972,328	-1.106%
2025-05-27	117.6800	117.835400	117.570000	117.7700	+0.179%	2,965,018	-1.257%
2025-05-23	117.7500	117.760000	117.480000	117.5600	+0.162%	2,081,631	-1.080%
2025-05-22	117.2300	117.390000	117.120000	117.3700	+0.213%	2,611,875	-0.920%
2025-05-21	117.2400	117.310000	117.015000	117.1200	-0.306%	2,497,561	-0.709%
2025-05-20	117.3700	117.549900	117.290000	117.4800	-0.026%	2,497,968	-1.013%
2025-05-19	117.2000	117.510000	117.175000	117.5100	+0.060%	2,027,858	-1.038%
2025-05-16	117.7300	117.740000	117.430000	117.4400	+0.009%	1,578,747	-0.979%
2025-05-15	117.2950	117.460000	117.195000	117.4300	+0.428%	2,399,924	-0.971%
2025-05-14	117.1800	117.239000	116.890000	116.9300	-0.230%	2,861,855	-0.547%
2025-05-13	117.3800	117.405000	117.110000	117.2000	-0.009%	2,515,658	-0.776%
2025-05-12	117.1900	117.396300	117.180000	117.2100	-0.484%	1,908,246	-0.785%
2025-05-09	117.9200	118.040000	117.760000	117.7800	+0.059%	1,006,575	-1.265%
2025-05-08	118.2400	118.250200	117.675000	117.7100	-0.516%	1,464,377	-1.206%
2025-05-07	118.2200	118.445000	118.170000	118.3200	+0.102%	1,219,876	-1.716%
2025-05-06	118.0600	118.210000	117.975000	118.2000	+0.186%	791,621	-1.616%
2025-05-05	118.1100	118.119400	117.840000	117.9800	-0.068%	848,192	-1.432%
2025-05-02	118.2600	118.335000	117.920000	118.0600	-0.472%	2,012,499	-1.499%
2025-05-01	119.1700	119.190000	118.470000	118.6200	-0.645%	1,419,321	-1.964%
2025-04-30	119.1600	119.400000	119.130700	119.3900	+0.243%	1,965,309	-2.597%
2025-04-29	118.8100	119.110000	118.810000	119.1000	+0.210%	2,734,531	-2.359%
2025-04-28	118.4500	118.896100	118.440000	118.8500	+0.295%	3,023,759	-2.154%
2025-04-25	118.3600	118.550000	118.270000	118.5000	+0.237%	1,251,445	-1.865%
2025-04-24	118.1300	118.250000	118.055000	118.2200	+0.340%	1,340,627	-1.633%
2025-04-23	118.2600	118.440000	117.740000	117.8200	-0.093%	2,062,408	-1.299%
2025-04-22	118.0400	118.100000	117.885000	117.9300	-0.017%	1,759,688	-1.391%
2025-04-21	118.0800	118.379900	117.950000	117.9500	-0.161%	1,793,844	-1.407%
2025-04-17	118.2300	118.345000	118.050000	118.1400	-0.076%	1,725,713	-1.566%
2025-04-16	118.0200	118.310000	117.879900	118.2300	+0.339%	4,376,651	-1.641%
2025-04-15	117.6900	118.020000	117.690000	117.8300	+0.144%	1,895,091	-1.307%
2025-04-14	117.3000	117.750000	117.285000	117.6600	+0.573%	3,110,126	-1.164%
2025-04-11	117.1500	117.180000	116.620000	116.9900	-0.451%	3,777,099	-0.598%
2025-04-10	117.7400	118.000000	117.450000	117.5200	-0.136%	3,717,680	-1.047%
2025-04-09	117.8200	118.000000	116.890000	117.6800	-0.432%	7,283,301	-1.181%
2025-04-08	117.8800	118.490000	117.870000	118.1900	-0.101%	3,584,590	-1.608%
2025-04-07	119.2000	119.330000	118.095000	118.3100	-0.663%	5,349,426	-1.707%
2025-04-04	119.6300	119.895500	118.995000	119.1000	+0.168%	6,213,479	-2.359%
2025-04-03	118.8700	119.110000	118.721000	118.9000	+0.874%	2,918,793	-2.195%
2025-04-02	118.2600	118.260000	117.690000	117.8700	-0.119%	1,071,789	-1.340%
2025-04-01	117.8900	118.190000	117.890000	118.0100	-0.106%	2,056,051	-1.458%
2025-03-31	118.2300	118.305000	117.945000	118.1350	+0.123%	1,682,780	-1.562%
2025-03-28	117.7200	118.035000	117.690000	117.9900	+0.503%	1,389,230	-1.441%
2025-03-27	117.3900	117.470200	117.307900	117.4000	+0.034%	946,901	-0.945%
2025-03-26	117.3800	117.460000	117.280000	117.3600	-0.111%	1,107,440	-0.912%
2025-03-25	117.3800	117.559000	117.364000	117.4900	+0.136%	2,576,490	-1.021%
2025-03-24	117.5500	117.570000	117.305000	117.3300	-0.365%	3,316,614	-0.886%
2025-03-21	117.9100	117.990000	117.734400	117.7600	+0.025%	1,618,102	-1.248%
2025-03-20	117.9800	117.980000	117.630000	117.7300	+0.111%	1,140,991	-1.223%
2025-03-19	117.2300	117.640000	117.101000	117.6000	+0.230%	1,861,441	-1.114%
2025-03-18	117.1800	117.450400	117.175000	117.3300	+0.094%	1,441,531	-0.886%
2025-03-17	117.3100	117.475000	117.171000	117.2200	-0.026%	1,797,991	-0.793%
2025-03-14	117.4100	117.440000	117.230000	117.2500	-0.247%	3,752,395	-0.819%
2025-03-13	117.1900	117.610000	117.110000	117.5400	+0.239%	2,817,935	-1.063%
2025-03-12	117.2500	117.440000	117.210000	117.2600	-0.179%	1,140,463	-0.827%
2025-03-11	117.7300	117.930000	117.395000	117.4700	-0.187%	2,523,608	-1.005%
2025-03-10	117.5900	117.817200	117.510000	117.6900	+0.461%	1,493,960	-1.190%
2025-03-07	117.6300	117.679900	117.050000	117.1500	-0.068%	2,249,666	-0.734%
2025-03-06	117.2200	117.370000	116.975000	117.2300	+0.043%	2,025,833	-0.802%
2025-03-05	117.6800	117.745000	117.180000	117.1800	-0.366%	2,169,578	-0.760%
2025-03-04	117.9300	118.140300	117.473200	117.6100	-0.093%	4,982,868	-1.122%
2025-03-03	117.2400	117.769500	117.200000	117.7200	-0.059%	4,502,444	-1.215%
2025-02-28	117.5800	117.810000	117.450000	117.7900	+0.366%	3,110,768	-1.273%
2025-02-27	117.1600	117.370000	117.130000	117.3600	-0.009%	1,216,714	-0.912%
2025-02-26	117.1300	117.420000	117.025000	117.3700	+0.171%	1,460,992	-0.920%
2025-02-25	117.0600	117.219900	116.990000	117.1700	+0.463%	1,384,791	-0.751%
2025-02-24	116.3800	116.662900	116.353300	116.6300	+0.146%	812,169	-0.292%
2025-02-21	116.1100	116.540000	116.100000	116.4600	+0.362%	1,059,276	-0.146%
2025-02-20	116.0000	116.110000	116.000000	116.0400	+0.104%	728,431	+0.215%
2025-02-19	115.7300	115.930000	115.725000	115.9200	+0.164%	907,869	+0.319%
2025-02-18	115.8750	115.955000	115.720000	115.7300	-0.267%	735,143	+0.484%
2025-02-14	116.1000	116.195000	116.030000	116.0400	+0.285%	1,084,233	+0.215%