Dark

IUSB
iShares Trust iShares Core Universal USD Bond ETF
stock NASDAQ ETF

At Close

Sep 22, 2026 3:59:54 PM EDT

44.92USD+0.056%(+0.03)115,660,157

44.91Bid 44.92Ask 0.01Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

44.94USD+0.111%(+0.05)6,400

After-hours

Sep 22, 2026 4:20:30 PM EDT

44.92USD+0.011%(0.00)1,000,000

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	44.9400	44.9400	44.850000	44.9200	+0.067%	115,660,157	0.000%
2026-09-21	44.8300	44.9000	44.830000	44.8900	+0.268%	9,525,694	+0.067%
2026-09-18	44.8000	44.8200	44.760100	44.7700	-0.356%	3,738,411	+0.335%
2026-09-17	44.8900	44.9450	44.855000	44.9300	+0.492%	3,284,701	-0.022%
2026-09-16	44.8000	44.9200	44.700000	44.7100	-0.045%	3,538,528	+0.470%
2026-09-15	44.7200	44.7500	44.690000	44.7300	-0.045%	9,826,346	+0.425%
2026-09-14	44.7500	44.8599	44.670000	44.7500	-0.089%	4,024,224	+0.380%
2026-09-11	44.8900	44.9258	44.770000	44.7900	-0.100%	4,190,123	+0.290%
2026-09-10	44.9000	44.9600	44.810000	44.8350	-0.632%	4,180,101	+0.190%
2026-09-09	45.1900	45.2100	45.070000	45.1200	-0.199%	3,024,064	-0.443%
2026-09-08	45.2500	45.2739	45.170000	45.2100	-0.077%	3,625,190	-0.641%
2026-09-04	45.2600	45.2900	45.230000	45.2450	+0.033%	3,277,858	-0.718%
2026-09-03	45.3100	45.3500	45.230000	45.2300	+0.111%	3,585,101	-0.685%
2026-09-02	45.1600	45.1900	45.120100	45.1800	+0.066%	3,085,896	-0.575%
2026-09-01	45.2000	45.2751	45.130000	45.1500	-0.660%	6,655,666	-0.509%
2026-08-31	45.4500	45.5300	45.400000	45.4500	-0.088%	3,409,346	-1.166%
2026-08-28	45.6400	45.6950	45.480000	45.4900	-0.285%	3,205,687	-1.253%
2026-08-27	45.6300	45.6800	45.600000	45.6200	-0.088%	3,017,018	-1.534%
2026-08-26	45.6500	45.6600	45.600100	45.6600	-0.131%	2,850,500	-1.621%
2026-08-25	45.6300	45.7200	45.605000	45.7200	+0.461%	3,573,897	-1.750%
2026-08-24	45.4850	45.5500	45.480000	45.5100	+0.176%	2,916,690	-1.296%
2026-08-21	45.4700	45.4800	45.410000	45.4300	-0.154%	2,974,805	-1.123%
2026-08-20	45.4800	45.5499	45.450000	45.5000	-0.307%	3,526,982	-1.275%
2026-08-19	45.5800	45.6400	45.523797	45.6400	+0.462%	3,911,781	-1.578%
2026-08-18	45.3500	45.4400	45.320000	45.4300	+0.088%	3,002,349	-1.123%
2026-08-17	45.4300	45.4800	45.375000	45.3900	-0.198%	2,971,120	-1.035%
2026-08-14	45.5500	45.5850	45.460000	45.4800	-0.241%	2,527,642	-1.231%
2026-08-13	45.5700	45.6700	45.570000	45.5900	+0.308%	2,730,333	-1.470%
2026-08-12	45.5000	45.5250	45.440000	45.4500	+0.066%	2,515,778	-1.166%
2026-08-11	45.4300	45.4800	45.410000	45.4200	+0.088%	2,985,036	-1.101%
2026-08-10	45.4600	45.4900	45.370000	45.3800	-0.351%	3,196,021	-1.014%
2026-08-07	45.5800	45.5900	45.480100	45.5400	+0.198%	3,113,568	-1.361%
2026-08-06	45.5100	45.5200	45.430000	45.4500	-0.263%	3,792,380	-1.166%
2026-08-05	45.5500	45.5855	45.510000	45.5700	+0.033%	3,997,809	-1.426%
2026-08-04	45.4700	45.5600	45.470000	45.5550	+0.419%	3,370,626	-1.394%
2026-08-03	45.3300	45.3900	45.320000	45.3650	-0.187%	4,021,213	-0.981%
2026-07-31	45.4400	45.4800	45.370000	45.4500	-0.209%	3,527,409	-1.166%
2026-07-30	45.5600	45.5700	45.505000	45.5450	+0.077%	2,322,460	-1.372%
2026-07-29	45.6100	45.6552	45.500000	45.5100	-0.307%	3,208,560	-1.296%
2026-07-28	45.5800	45.6999	45.580000	45.6500	+0.198%	2,685,290	-1.599%
2026-07-27	45.5400	45.5800	45.520000	45.5600	+0.231%	3,798,489	-1.405%
2026-07-24	45.4400	45.5300	45.430000	45.4550	+0.077%	3,054,063	-1.177%
2026-07-23	45.4000	45.4300	45.379900	45.4200	-0.220%	2,873,501	-1.101%
2026-07-22	45.5700	45.5899	45.510000	45.5200	-0.197%	3,442,242	-1.318%
2026-07-21	45.6500	45.6500	45.583300	45.6100	-0.153%	3,112,067	-1.513%
2026-07-20	45.7800	45.7800	45.655000	45.6800	-0.240%	3,166,215	-1.664%
2026-07-17	45.8300	45.8799	45.785000	45.7900	+0.044%	6,371,238	-1.900%
2026-07-16	45.7100	45.8000	45.701000	45.7700	0.000%	2,370,695	-1.857%
2026-07-15	45.7500	45.8600	45.720000	45.7700	+0.175%	3,349,624	-1.857%
2026-07-14	45.6700	45.7600	45.550000	45.6900	+0.230%	3,156,534	-1.685%
2026-07-13	45.6800	45.7000	45.580000	45.5850	-0.339%	2,541,511	-1.459%
2026-07-10	45.7800	45.9300	45.720000	45.7400	-0.087%	2,894,464	-1.793%
2026-07-09	45.7400	45.8500	45.731400	45.7800	+0.109%	3,746,029	-1.879%
2026-07-08	45.7400	45.8100	45.654400	45.7300	-0.153%	3,772,475	-1.771%
2026-07-07	45.9100	45.9200	45.770000	45.8000	-0.435%	2,971,652	-1.921%
2026-07-06	46.1100	46.1100	45.920000	46.0000	+0.087%	3,413,086	-2.348%
2026-07-02	45.9400	46.0090	45.920100	45.9600	+0.087%	2,715,657	-2.263%
2026-07-01	45.9200	46.0200	45.840000	45.9200	-0.498%	3,754,748	-2.178%
2026-06-30	46.2800	46.4200	46.140000	46.1500	-0.367%	3,136,865	-2.665%
2026-06-29	46.3000	46.3400	46.289900	46.3200	+0.043%	4,257,507	-3.022%
2026-06-26	46.2400	46.3400	46.215000	46.3000	+0.086%	3,439,145	-2.981%
2026-06-25	46.2800	46.3399	46.250100	46.2600	+0.065%	3,416,816	-2.897%
2026-06-24	46.1700	46.2599	46.160000	46.2300	+0.391%	3,217,163	-2.834%
2026-06-23	46.0200	46.1300	45.990000	46.0500	+0.130%	3,712,274	-2.454%
2026-06-22	46.0100	46.0377	45.970000	45.9900	-0.282%	2,872,620	-2.327%
2026-06-18	46.1600	46.2050	46.100000	46.1200	+0.283%	3,463,052	-2.602%
2026-06-17	46.1500	46.1900	45.975000	45.9900	-0.325%	5,658,017	-2.327%
2026-06-16	46.1200	46.2000	46.112400	46.1400	+0.087%	3,119,936	-2.644%
2026-06-15	46.1400	46.1800	46.083100	46.1000	+0.109%	4,049,647	-2.560%
2026-06-12	46.0200	46.0700	45.965000	46.0500	-0.065%	2,933,982	-2.454%
2026-06-11	45.8600	46.1050	45.844000	46.0800	+0.567%	5,101,980	-2.517%
2026-06-10	45.8600	45.9100	45.790000	45.8200	-0.109%	4,884,134	-1.964%
2026-06-09	45.8400	45.8899	45.790000	45.8700	+0.240%	3,619,979	-2.071%
2026-06-08	45.8800	45.8850	45.760000	45.7600	-0.087%	3,490,851	-1.836%
2026-06-05	45.8600	45.8700	45.790000	45.8000	-0.435%	4,589,007	-1.921%
2026-06-04	46.0000	46.0477	45.973500	46.0000	+0.131%	5,921,004	-2.348%
2026-06-03	45.9400	45.9700	45.890000	45.9400	-0.174%	4,483,942	-2.220%
2026-06-02	46.0500	46.0674	46.010000	46.0200	-0.022%	5,620,742	-2.390%
2026-06-01	45.9100	46.0300	45.880000	46.0300	-0.325%	5,681,471	-2.411%
2026-05-29	46.2000	46.2600	46.180000	46.1800	0.000%	15,238,093	-2.728%
2026-05-28	46.0700	46.2000	46.050000	46.1800	+0.304%	136,187,547	-2.728%
2026-05-27	46.0500	46.0983	46.030100	46.0400	+0.043%	2,382,073	-2.433%
2026-05-26	46.0300	46.0550	45.960100	46.0200	+0.305%	2,989,475	-2.390%
2026-05-22	45.9000	45.9200	45.775000	45.8800	+0.131%	2,343,434	-2.092%
2026-05-21	45.6600	45.8400	45.630000	45.8200	+0.087%	2,610,635	-1.964%
2026-05-20	45.5600	45.8056	45.540000	45.7800	+0.549%	3,033,908	-1.879%
2026-05-19	45.5700	45.6000	45.470000	45.5300	-0.328%	3,232,404	-1.340%
2026-05-18	45.7500	45.7899	45.622500	45.6800	-0.044%	4,046,308	-1.664%
2026-05-15	45.7700	45.7800	45.690000	45.7000	-0.587%	2,204,972	-1.707%
2026-05-14	46.0800	46.0900	45.970000	45.9700	-0.043%	2,414,368	-2.284%
2026-05-13	45.9600	46.0000	45.905000	45.9900	+0.044%	2,279,458	-2.327%
2026-05-12	46.0000	46.0100	45.963400	45.9700	-0.304%	2,294,830	-2.284%
2026-05-11	46.1500	46.2000	46.100000	46.1100	-0.238%	3,245,612	-2.581%
2026-05-08	46.2300	46.2500	46.190000	46.2200	+0.217%	2,570,689	-2.813%
2026-05-07	46.2900	46.3000	46.090000	46.1200	-0.238%	2,470,373	-2.602%
2026-05-06	46.2000	46.2400	46.170200	46.2300	+0.434%	3,099,180	-2.834%
2026-05-05	45.9800	46.0699	45.980000	46.0300	+0.174%	3,298,307	-2.411%
2026-05-04	46.0200	46.0450	45.875000	45.9500	-0.304%	4,012,187	-2.242%
2026-05-01	46.0600	46.2000	46.050000	46.0900	-0.260%	4,381,561	-2.539%
2026-04-30	46.2000	46.2500	46.170000	46.2100	+0.152%	6,829,600	-2.792%
2026-04-29	46.2200	46.2299	46.085000	46.1400	-0.410%	2,592,507	-2.644%
2026-04-28	46.2900	46.3300	46.250000	46.3300	0.000%	2,522,142	-3.043%
2026-04-27	46.3600	46.4071	46.310000	46.3300	-0.151%	2,140,717	-3.043%
2026-04-24	46.3300	46.4300	46.295000	46.4000	+0.151%	2,373,959	-3.190%
2026-04-23	46.4200	46.4600	46.280100	46.3300	-0.194%	2,560,617	-3.043%
2026-04-22	46.4600	46.4850	46.400100	46.4200	+0.108%	2,073,435	-3.231%
2026-04-21	46.4500	46.4850	46.360000	46.3700	-0.280%	2,413,322	-3.127%
2026-04-20	46.5400	46.5500	46.460000	46.5000	-0.064%	2,565,029	-3.398%
2026-04-17	46.5300	46.5881	46.505000	46.5300	+0.388%	2,083,537	-3.460%
2026-04-16	46.4500	46.4650	46.320000	46.3500	-0.151%	2,434,084	-3.085%
2026-04-15	46.4400	46.4500	46.383500	46.4200	-0.108%	2,151,948	-3.231%
2026-04-14	46.3600	46.4800	46.350100	46.4700	+0.259%	2,571,898	-3.335%
2026-04-13	46.2600	46.3687	46.230000	46.3500	+0.216%	2,634,153	-3.085%
2026-04-10	46.3400	46.3400	46.245000	46.2500	-0.173%	1,960,194	-2.876%
2026-04-09	46.2750	46.4092	46.210100	46.3300	+0.065%	2,270,082	-3.043%
2026-04-08	46.4150	46.4500	46.260100	46.3000	+0.260%	2,596,975	-2.981%
2026-04-07	46.1300	46.1900	45.972800	46.1800	+0.152%	2,900,613	-2.728%
2026-04-06	46.1000	46.1700	46.060000	46.1100	-0.152%	3,502,124	-2.581%
2026-04-02	46.0400	46.2200	46.025000	46.1800	+0.195%	2,558,358	-2.728%
2026-04-01	46.0600	46.1600	46.048100	46.0900	-0.216%	2,806,424	-2.539%
2026-03-31	46.2300	46.2900	46.160000	46.1900	+0.195%	4,122,578	-2.750%
2026-03-30	46.1000	46.1600	46.050000	46.1000	+0.501%	2,636,572	-2.560%
2026-03-27	45.8300	45.9300	45.785000	45.8700	-0.044%	5,368,239	-2.071%
2026-03-26	46.0400	46.0900	45.880000	45.8900	-0.585%	3,061,777	-2.114%
2026-03-25	46.1600	46.1900	46.100000	46.1600	+0.413%	3,021,971	-2.686%
2026-03-24	45.9500	46.0799	45.891900	45.9700	-0.282%	3,642,631	-2.284%
2026-03-23	46.0300	46.1900	45.970000	46.1000	+0.370%	6,583,834	-2.560%
2026-03-20	46.1600	46.1600	45.910000	45.9300	-0.799%	3,883,158	-2.199%
2026-03-19	46.1500	46.3500	46.135000	46.3000	+0.065%	5,664,010	-2.981%
2026-03-18	46.3900	46.4200	46.251400	46.2700	-0.366%	4,488,377	-2.918%
2026-03-17	46.4000	46.4600	46.400000	46.4400	+0.216%	5,164,248	-3.273%
2026-03-16	46.3400	46.3799	46.284000	46.3400	+0.368%	4,732,625	-3.064%
2026-03-13	46.2600	46.3401	46.150000	46.1700	-0.173%	5,645,463	-2.707%
2026-03-12	46.3400	46.3599	46.190000	46.2500	-0.323%	16,863,684	-2.876%
2026-03-11	46.5200	46.5358	46.380600	46.4000	-0.472%	2,768,480	-3.190%
2026-03-10	46.7100	46.7500	46.590000	46.6200	-0.235%	3,344,872	-3.647%
2026-03-09	46.5300	46.7500	46.523100	46.7300	+0.300%	2,922,888	-3.873%
2026-03-06	46.5400	46.7099	46.504200	46.5900	-0.150%	3,223,338	-3.584%
2026-03-05	46.6650	46.7099	46.621200	46.6600	-0.235%	3,144,169	-3.729%
2026-03-04	46.8000	46.8400	46.770000	46.7700	-0.064%	3,429,089	-3.956%
2026-03-03	46.6900	46.8695	46.640400	46.8000	-0.128%	2,543,704	-4.017%
2026-03-02	46.9100	46.9100	46.810000	46.8600	-0.720%	2,457,196	-4.140%
2026-02-27	47.2100	47.2300	47.178600	47.2000	+0.170%	2,320,438	-4.831%
2026-02-26	47.1000	47.1300	47.075000	47.1200	+0.127%	2,245,141	-4.669%
2026-02-25	47.0400	47.1000	47.040000	47.0600	-0.021%	2,451,860	-4.547%
2026-02-24	47.0500	47.1000	47.030000	47.0700	-0.042%	2,220,768	-4.568%
2026-02-23	47.0350	47.1177	47.020000	47.0900	+0.191%	1,943,925	-4.608%
2026-02-20	47.0000	47.0150	46.935000	47.0000	+0.021%	2,549,254	-4.426%
2026-02-19	46.9500	47.0100	46.930000	46.9900	+0.043%	2,273,556	-4.405%
2026-02-18	46.9900	47.0287	46.970000	46.9700	-0.128%	2,429,318	-4.364%
2026-02-17	47.0300	47.0500	47.000000	47.0300	0.000%	2,635,252	-4.486%
2026-02-13	47.0200	47.0312	46.985000	47.0300	+0.299%	3,667,058	-4.486%
2026-02-12	46.7750	46.9100	46.770000	46.8900	+0.385%	2,281,358	-4.201%
2026-02-11	46.7000	46.7800	46.690000	46.7100	-0.171%	2,453,779	-3.832%
2026-02-10	46.7600	46.8200	46.760000	46.7900	+0.257%	3,251,428	-3.997%
2026-02-09	46.6200	46.6800	46.600100	46.6700	0.000%	3,545,277	-3.750%
2026-02-06	46.6500	46.6700	46.590000	46.6700	+0.064%	5,089,822	-3.750%
2026-02-05	46.5500	46.6400	46.515000	46.6400	+0.409%	3,066,023	-3.688%
2026-02-04	46.4200	46.4900	46.380000	46.4500	-0.043%	2,995,281	-3.294%
2026-02-03	46.4400	46.4900	46.420000	46.4700	+0.022%	3,019,565	-3.335%
2026-02-02	46.5300	46.5400	46.445900	46.4600	-0.407%	3,276,382	-3.315%
2026-01-30	46.6700	46.7200	46.650000	46.6500	-0.064%	2,535,887	-3.708%
2026-01-29	46.6500	46.7200	46.590100	46.6800	0.000%	3,054,131	-3.770%
2026-01-28	46.6700	46.6900	46.613500	46.6800	-0.064%	2,776,212	-3.770%
2026-01-27	46.7500	46.7700	46.690300	46.7100	-0.043%	2,782,175	-3.832%
2026-01-26	46.7400	46.7595	46.710000	46.7300	+0.129%	2,632,611	-3.873%
2026-01-23	46.6300	46.6800	46.594000	46.6700	+0.107%	3,131,727	-3.750%
2026-01-22	46.5900	46.6590	46.560000	46.6200	+0.021%	3,366,016	-3.647%
2026-01-21	46.5400	46.6200	46.490000	46.6100	+0.323%	3,230,140	-3.626%
2026-01-20	46.4700	46.5395	46.460000	46.4600	-0.365%	3,246,320	-3.315%
2026-01-16	46.7000	46.7175	46.620100	46.6300	-0.150%	2,634,772	-3.667%
2026-01-15	46.7800	46.7900	46.700000	46.7000	-0.128%	3,928,019	-3.812%
2026-01-14	46.7200	46.8000	46.530000	46.7600	+0.150%	3,096,315	-3.935%
2026-01-13	46.7100	46.7100	46.645000	46.6900	+0.107%	2,443,994	-3.791%
2026-01-12	46.6400	46.7000	46.620000	46.6400	-0.064%	2,965,030	-3.688%
2026-01-09	46.6100	46.7200	46.590000	46.6700	+0.215%	2,897,690	-3.750%
2026-01-08	46.5800	46.6800	46.560000	46.5700	-0.193%	2,783,691	-3.543%
2026-01-07	46.6900	46.7000	46.615000	46.6600	+0.086%	4,325,835	-3.729%
2026-01-06	46.5900	46.6257	46.520000	46.6200	+0.021%	9,020,493	-3.647%
2026-01-05	46.5600	46.6300	46.540000	46.6100	+0.172%	2,784,849	-3.626%
2026-01-02	46.6050	46.6100	46.510100	46.5300	-0.021%	2,492,176	-3.460%
2025-12-31	46.6200	46.6500	46.530000	46.5400	-0.236%	3,271,719	-3.481%
2025-12-30	46.6300	46.6800	46.610000	46.6500	-0.064%	2,144,289	-3.708%
2025-12-29	46.6600	46.6800	46.630000	46.6800	+0.107%	2,766,697	-3.770%
2025-12-26	46.6500	46.6700	46.590000	46.6300	+0.021%	2,453,985	-3.667%
2025-12-24	46.5700	46.6200	46.530100	46.6200	+0.258%	1,695,896	-3.647%
2025-12-23	46.4200	46.5200	46.400000	46.5000	0.000%	4,724,288	-3.398%
2025-12-22	46.5300	46.5300	46.473100	46.5000	-0.043%	3,036,697	-3.398%
2025-12-19	46.5500	46.5800	46.500000	46.5200	-0.492%	2,845,121	-3.439%
2025-12-18	46.7300	46.7700	46.700100	46.7500	+0.236%	3,146,218	-3.914%
2025-12-17	46.6300	46.6700	46.610000	46.6400	-0.021%	2,559,160	-3.688%
2025-12-16	46.5400	46.6700	46.511000	46.6500	+0.193%	2,662,724	-3.708%
2025-12-15	46.6000	46.6450	46.550000	46.5600	+0.064%	3,509,197	-3.522%
2025-12-12	46.5400	46.5700	46.500000	46.5300	-0.236%	2,406,542	-3.460%
2025-12-11	46.7300	46.7550	46.630000	46.6400	-0.021%	2,504,219	-3.688%
2025-12-10	46.4900	46.6600	46.485000	46.6500	+0.301%	2,835,060	-3.708%
2025-12-09	46.6200	46.6200	46.494500	46.5100	-0.086%	2,001,727	-3.419%
2025-12-08	46.6200	46.6300	46.490000	46.5500	-0.150%	2,439,911	-3.502%
2025-12-05	46.7000	46.7000	46.580000	46.6200	-0.107%	3,843,525	-3.647%
2025-12-04	46.7300	46.7300	46.640000	46.6700	-0.192%	3,052,600	-3.750%
2025-12-03	46.7200	46.7700	46.690000	46.7600	+0.171%	2,583,493	-3.935%
2025-12-02	46.6400	46.6950	46.610000	46.6800	+0.129%	3,375,441	-3.770%
2025-12-01	46.6400	46.6590	46.600000	46.6200	-0.724%	2,258,253	-3.647%
2025-11-28	47.0100	47.0200	46.920000	46.9600	-0.128%	2,056,995	-4.344%
2025-11-26	46.9400	47.0300	46.890000	47.0200	+0.106%	3,154,001	-4.466%
2025-11-25	46.9000	47.0000	46.896700	46.9700	+0.213%	2,849,241	-4.364%
2025-11-24	46.8200	46.8800	46.805000	46.8700	+0.171%	2,533,802	-4.160%
2025-11-21	46.8000	46.8000	46.710100	46.7900	+0.236%	2,722,608	-3.997%
2025-11-20	46.6800	46.7100	46.644000	46.6800	+0.129%	3,088,893	-3.770%
2025-11-19	46.6700	46.6900	46.590100	46.6200	-0.021%	3,380,981	-3.647%
2025-11-18	46.6800	46.6900	46.580000	46.6300	+0.064%	20,984,895	-3.667%
2025-11-17	46.6000	46.6500	46.581000	46.6000	+0.021%	2,559,075	-3.605%
2025-11-14	46.7000	46.7150	46.570000	46.5900	-0.129%	3,033,979	-3.584%
2025-11-13	46.7000	46.7300	46.640000	46.6500	-0.299%	2,543,134	-3.708%
2025-11-12	46.7800	46.8100	46.750000	46.7900	-0.043%	3,000,513	-3.997%
2025-11-11	46.7700	46.8100	46.740000	46.8100	+0.257%	1,904,533	-4.038%
2025-11-10	46.6900	46.7200	46.660000	46.6900	-0.086%	2,569,525	-3.791%
2025-11-07	46.6550	46.7300	46.640000	46.7300	+0.086%	2,581,013	-3.873%
2025-11-06	46.6800	46.7200	46.645000	46.6900	+0.344%	3,001,183	-3.791%
2025-11-05	46.6200	46.6400	46.510100	46.5300	-0.257%	4,264,008	-3.460%
2025-11-04	46.6300	46.7100	46.620000	46.6500	+0.064%	3,335,751	-3.708%
2025-11-03	46.6600	46.6700	46.584100	46.6200	-0.448%	4,068,576	-3.647%
2025-10-31	46.9200	46.9350	46.830000	46.8300	-0.085%	11,589,455	-4.079%
2025-10-30	46.8300	46.9399	46.815000	46.8700	-0.213%	2,865,269	-4.160%
2025-10-29	47.2000	47.2000	46.940000	46.9700	-0.403%	2,927,795	-4.364%
2025-10-28	47.1400	47.1800	47.110000	47.1600	+0.085%	3,295,149	-4.750%
2025-10-27	47.0900	47.1400	47.020000	47.1200	+0.085%	3,847,275	-4.669%
2025-10-24	47.0900	47.1200	47.018000	47.0800	+0.106%	2,490,848	-4.588%
2025-10-23	47.0600	47.0899	47.015000	47.0300	-0.170%	3,431,261	-4.486%
2025-10-22	47.0800	47.1200	47.060000	47.1100	+0.021%	2,701,376	-4.649%
2025-10-21	47.1400	47.1700	47.100000	47.1000	+0.064%	2,876,460	-4.628%
2025-10-20	47.0500	47.0700	47.015000	47.0700	+0.149%	2,363,567	-4.568%
2025-10-17	47.0200	47.0600	46.940000	47.0000	-0.064%	2,322,173	-4.426%
2025-10-16	46.8400	47.0500	46.720000	47.0300	+0.299%	8,032,991	-4.486%
2025-10-15	46.9700	46.9800	46.850100	46.8900	-0.021%	3,813,828	-4.201%
2025-10-14	46.8200	46.9100	46.780600	46.9000	+0.128%	1,928,096	-4.222%
2025-10-13	46.7800	46.8400	46.720000	46.8400	+0.214%	1,949,334	-4.099%
2025-10-10	46.7500	46.7800	46.675000	46.7400	+0.300%	3,001,140	-3.894%
2025-10-09	46.6300	46.6300	46.570100	46.6000	-0.107%	2,630,747	-3.605%
2025-10-08	46.7400	46.7400	46.620100	46.6500	+0.021%	2,259,719	-3.708%
2025-10-07	46.6100	46.6900	46.600000	46.6400	+0.150%	3,306,417	-3.688%
2025-10-06	46.6100	46.6500	46.560000	46.5700	-0.214%	2,742,812	-3.543%
2025-10-03	46.7300	46.7400	46.650000	46.6700	-0.086%	2,462,079	-3.750%
2025-10-02	46.6900	46.7200	46.620000	46.7100	+0.129%	2,646,953	-3.832%
2025-10-01	46.6400	46.6800	46.580000	46.6500	-0.128%	2,833,766	-3.708%
2025-09-30	46.7400	46.8100	46.684500	46.7100	0.000%	2,617,227	-3.832%
2025-09-29	46.6800	46.7400	46.655000	46.7100	+0.193%	1,971,298	-3.832%
2025-09-26	46.6300	46.6890	46.583500	46.6200	+0.043%	2,079,296	-3.647%
2025-09-25	46.6000	46.6250	46.532800	46.6000	-0.129%	3,159,706	-3.605%
2025-09-24	46.7200	46.7300	46.650000	46.6600	-0.193%	2,300,619	-3.729%
2025-09-23	46.7100	46.7700	46.670000	46.7500	+0.193%	2,464,680	-3.914%
2025-09-22	46.7200	46.7400	46.650000	46.6600	-0.128%	2,570,438	-3.729%
2025-09-19	46.7300	46.7573	46.680000	46.7200	0.000%	1,944,203	-3.853%
2025-09-18	46.7500	46.7699	46.660000	46.7200	-0.235%	4,993,217	-3.853%
2025-09-17	46.9500	47.0299	46.785000	46.8300	-0.149%	6,375,821	-4.079%
2025-09-16	46.8800	46.9400	46.860000	46.9000	-0.043%	51,412,404	-4.222%
2025-09-15	46.8800	46.9300	46.880000	46.9200	+0.214%	3,291,509	-4.263%
2025-09-12	46.8100	46.8500	46.740000	46.8200	-0.107%	1,901,872	-4.058%
2025-09-11	46.8250	46.9400	46.825000	46.8700	+0.192%	2,392,780	-4.160%
2025-09-10	46.7700	46.8450	46.734200	46.7800	+0.150%	2,388,014	-3.976%
2025-09-09	46.7600	46.7800	46.651400	46.7100	-0.150%	2,875,979	-3.832%
2025-09-08	46.7500	46.7800	46.710000	46.7800	+0.300%	2,485,051	-3.976%
2025-09-05	46.6500	46.6956	46.630000	46.6400	+0.452%	2,458,811	-3.688%
2025-09-04	46.3600	46.4357	46.310000	46.4300	+0.389%	2,661,100	-3.252%
2025-09-03	46.1400	46.3057	46.135000	46.2500	+0.304%	1,989,030	-2.876%
2025-09-02	46.0500	46.1200	46.030000	46.1100	-0.604%	2,053,693	-2.581%
2025-08-29	46.3900	46.4100	46.350100	46.3900	-0.086%	2,137,714	-3.169%
2025-08-28	46.3700	46.4391	46.350000	46.4300	+0.151%	2,632,182	-3.252%
2025-08-27	46.2500	46.3753	46.241300	46.3600	+0.086%	1,959,665	-3.106%
2025-08-26	46.2700	46.3400	46.240000	46.3200	+0.108%	2,259,032	-3.022%
2025-08-25	46.2800	46.3200	46.240100	46.2700	-0.130%	2,087,657	-2.918%
2025-08-22	46.1800	46.3650	46.160000	46.3300	+0.521%	2,081,885	-3.043%
2025-08-21	46.1400	46.1500	46.040000	46.0900	-0.238%	2,085,229	-2.539%
2025-08-20	46.1500	46.2300	46.150000	46.2000	+0.065%	2,178,908	-2.771%
2025-08-19	46.1500	46.1800	46.131200	46.1700	+0.152%	2,190,998	-2.707%
2025-08-18	46.1700	46.1700	46.060100	46.1000	-0.065%	2,421,792	-2.560%
2025-08-15	46.1900	46.2100	46.110000	46.1300	-0.152%	1,652,179	-2.623%
2025-08-14	46.2500	46.2600	46.171000	46.2000	-0.260%	2,093,283	-2.771%
2025-08-13	46.2900	46.3391	46.280000	46.3206	+0.348%	1,978,620	-3.024%
2025-08-12	46.1200	46.1600	46.070000	46.1600	+0.022%	2,972,467	-2.686%
2025-08-11	46.1500	46.2000	46.129900	46.1500	+0.065%	2,204,864	-2.665%
2025-08-08	46.1600	46.1687	46.100000	46.1200	-0.195%	1,639,606	-2.602%
2025-08-07	46.2500	46.2900	46.183600	46.2100	-0.065%	2,317,376	-2.792%
2025-08-06	46.2300	46.2500	46.060000	46.2400	-0.043%	3,201,121	-2.855%
2025-08-05	46.1800	46.2700	46.179000	46.2600	+0.087%	2,570,588	-2.897%
2025-08-04	46.2200	46.2480	46.154100	46.2200	+0.087%	1,982,331	-2.813%
2025-08-01	46.0800	46.2000	46.065000	46.1800	+0.413%	2,384,439	-2.728%
2025-07-31	46.0500	46.0900	45.980000	45.9900	+0.022%	1,987,522	-2.327%
2025-07-30	45.9800	46.0900	45.950000	45.9800	-0.260%	2,079,455	-2.305%
2025-07-29	45.9300	46.1000	45.920000	46.1000	+0.480%	2,805,195	-2.560%
2025-07-28	45.9000	45.9100	45.855000	45.8800	-0.152%	1,725,652	-2.092%
2025-07-25	45.8600	45.9500	45.840000	45.9500	+0.218%	1,726,181	-2.242%
2025-07-24	45.7900	45.9000	45.770000	45.8500	-0.109%	2,124,111	-2.028%
2025-07-23	45.9300	45.9500	45.875000	45.9000	-0.174%	2,240,423	-2.135%
2025-07-22	45.9400	46.0100	45.910000	45.9800	+0.196%	2,068,156	-2.305%
2025-07-21	45.9300	45.9700	45.880000	45.8900	+0.262%	1,640,237	-2.114%
2025-07-18	45.7900	45.8100	45.740100	45.7700	+0.197%	3,346,401	-1.857%
2025-07-17	45.6900	45.7400	45.660000	45.6800	+0.022%	1,720,302	-1.664%
2025-07-16	45.6400	45.7100	45.555000	45.6700	+0.154%	2,151,785	-1.642%
2025-07-15	45.7800	45.7800	45.580000	45.6000	-0.262%	1,865,841	-1.491%
2025-07-14	45.7100	45.7650	45.680000	45.7200	-0.022%	1,764,837	-1.750%
2025-07-11	45.7900	45.7900	45.714700	45.7300	-0.370%	1,513,467	-1.771%
2025-07-10	45.9000	45.9258	45.840000	45.9000	-0.022%	2,854,382	-2.135%
2025-07-09	45.7900	45.9200	45.790000	45.9100	+0.394%	1,631,592	-2.156%
2025-07-08	45.7000	45.7300	45.670000	45.7300	-0.066%	2,079,471	-1.771%
2025-07-07	45.8700	45.8700	45.730000	45.7600	-0.305%	6,104,118	-1.836%
2025-07-03	45.9300	45.9650	45.884000	45.9000	-0.217%	2,354,064	-2.135%
2025-07-02	45.9400	46.0100	45.930000	46.0000	-0.130%	3,507,609	-2.348%
2025-07-01	46.0600	46.1100	45.980100	46.0600	-0.368%	3,340,259	-2.475%
2025-06-30	46.1600	46.2600	46.120000	46.2300	+0.326%	1,994,454	-2.834%
2025-06-27	46.0800	46.1800	46.050000	46.0800	-0.173%	2,957,306	-2.517%
2025-06-26	46.0800	46.1650	46.030000	46.1600	+0.282%	1,819,013	-2.686%
2025-06-25	45.9600	46.0400	45.919800	46.0300	+0.022%	1,933,199	-2.411%
2025-06-24	45.8500	46.0400	45.835000	46.0200	+0.327%	2,572,427	-2.390%
2025-06-23	45.8300	45.9500	45.815400	45.8700	+0.262%	2,090,922	-2.071%
2025-06-20	45.6500	45.8050	45.650000	45.7500	+0.066%	1,893,040	-1.814%
2025-06-18	45.7400	45.8300	45.680000	45.7200	+0.044%	3,035,724	-1.750%
2025-06-17	45.6500	45.7150	45.594500	45.7000	+0.285%	1,620,880	-1.707%
2025-06-16	45.6200	45.7000	45.560000	45.5700	-0.153%	2,190,376	-1.426%
2025-06-13	45.7100	45.7300	45.560000	45.6400	-0.371%	1,824,846	-1.578%
2025-06-12	45.7700	45.8100	45.720000	45.8100	+0.372%	1,687,788	-1.943%
2025-06-11	45.5900	45.6699	45.550000	45.6400	+0.308%	2,007,255	-1.578%
2025-06-10	45.5500	45.5500	45.452800	45.5000	+0.198%	2,017,895	-1.275%
2025-06-09	45.3600	45.4600	45.340000	45.4100	+0.132%	3,160,808	-1.079%
2025-06-06	45.4300	45.4450	45.330000	45.3500	-0.483%	1,999,325	-0.948%
2025-06-05	45.6800	45.7000	45.550000	45.5700	-0.197%	2,169,188	-1.426%
2025-06-04	45.5500	45.6900	45.520000	45.6600	+0.595%	2,439,688	-1.621%
2025-06-03	45.4700	45.5089	45.370000	45.3900	-0.044%	1,938,651	-1.035%
2025-06-02	45.4100	45.4600	45.350000	45.4100	-0.635%	2,540,654	-1.079%
2025-05-30	45.6000	45.7000	45.573800	45.7000	+0.263%	1,890,135	-1.707%
2025-05-29	45.5500	45.6300	45.520100	45.5800	+0.286%	3,794,294	-1.448%
2025-05-28	45.4600	45.5000	45.390000	45.4500	-0.176%	2,691,779	-1.166%
2025-05-27	45.4700	45.5600	45.401600	45.5300	+0.486%	5,705,441	-1.340%
2025-05-23	45.3200	45.3499	45.250000	45.3100	+0.133%	2,704,997	-0.861%
2025-05-22	45.1400	45.2600	45.070000	45.2500	+0.221%	2,952,945	-0.729%
2025-05-21	45.2900	45.3300	45.090000	45.1500	-0.638%	5,208,525	-0.509%
2025-05-20	45.3800	45.4600	45.340000	45.4400	-0.154%	31,373,452	-1.144%
2025-05-19	45.3000	45.5185	45.260000	45.5100	-0.022%	2,017,536	-1.296%
2025-05-16	45.6000	45.6293	45.495000	45.5200	+0.088%	1,718,170	-1.318%
2025-05-15	45.3400	45.4900	45.324600	45.4800	+0.486%	2,778,600	-1.231%
2025-05-14	45.3600	45.3900	45.230000	45.2600	-0.308%	2,077,925	-0.751%
2025-05-13	45.4800	45.4800	45.350000	45.4000	-0.022%	1,799,666	-1.057%
2025-05-12	45.4500	45.4900	45.390000	45.4100	-0.242%	2,038,958	-1.079%
2025-05-09	45.6000	45.6200	45.520000	45.5200	+0.044%	1,519,240	-1.318%
2025-05-08	45.7000	45.7500	45.490000	45.5000	-0.481%	2,175,804	-1.275%
2025-05-07	45.6600	45.7496	45.640000	45.7200	+0.197%	1,667,988	-1.750%
2025-05-06	45.5300	45.6300	45.470000	45.6300	+0.220%	1,491,911	-1.556%
2025-05-05	45.5900	45.5900	45.460000	45.5300	-0.154%	1,866,192	-1.340%
2025-05-02	45.6600	45.6899	45.550000	45.6000	-0.393%	1,950,467	-1.491%
2025-05-01	45.9900	45.9900	45.715500	45.7800	-0.586%	2,075,580	-1.879%
2025-04-30	46.0500	46.1000	45.990000	46.0500	-0.130%	3,201,257	-2.454%
2025-04-29	45.9600	46.1100	45.941500	46.1100	+0.261%	1,505,580	-2.581%
2025-04-28	45.8800	46.0200	45.830000	45.9900	+0.196%	2,455,543	-2.327%
2025-04-25	45.8400	45.9000	45.790000	45.9000	+0.372%	1,417,667	-2.135%
2025-04-24	45.6800	45.7500	45.620000	45.7300	+0.528%	1,648,318	-1.771%
2025-04-23	45.7600	45.8500	45.460100	45.4900	+0.264%	1,624,017	-1.253%
2025-04-22	45.4600	45.4652	45.363700	45.3700	+0.155%	2,027,966	-0.992%
2025-04-21	45.4000	45.5100	45.290000	45.3000	-0.527%	2,138,201	-0.839%
2025-04-17	45.6400	45.6450	45.513600	45.5400	-0.153%	1,963,739	-1.361%
2025-04-16	45.5000	45.6364	45.461300	45.6100	+0.286%	2,204,037	-1.513%
2025-04-15	45.4100	45.5700	45.360800	45.4800	+0.198%	1,605,181	-1.231%
2025-04-14	45.3500	45.4484	45.260000	45.3900	+0.598%	2,360,203	-1.035%
2025-04-11	45.0600	45.1900	44.735000	45.1200	-0.089%	2,875,317	-0.443%
2025-04-10	45.3200	45.5000	45.150000	45.1600	-0.965%	3,018,191	-0.531%
2025-04-09	45.2000	45.6000	44.940000	45.6000	+0.463%	5,048,730	-1.491%
2025-04-08	45.6500	45.7200	45.360000	45.3900	-0.678%	3,554,822	-1.035%
2025-04-07	46.0900	46.0900	45.620000	45.7000	-1.061%	4,585,104	-1.707%
2025-04-04	46.4500	46.4750	46.185000	46.1900	-0.043%	4,662,746	-2.750%
2025-04-03	46.2300	46.3600	46.180100	46.2100	+0.413%	2,606,834	-2.792%
2025-04-02	46.1800	46.1800	45.910000	46.0200	-0.043%	2,277,685	-2.390%