Dark

AGG
iShares Core U.S. Aggregate Bond ETF
stock NYSE ETF

At Close

Sep 28, 2026 3:59:57 PM EDT

94.65USD-0.494%(-0.47)14,247,836

91.84Bid 94.66Ask 2.82Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

94.71USD-0.431%(-0.41)6,685

After-hours

Sep 28, 2026 4:46:30 PM EDT

94.61USD-0.040%(-0.04)365,839

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	94.7100	94.8200	94.480000	94.6500	-0.494%	14,247,836	0.000%
2026-09-25	95.0000	95.1662	94.735000	95.1200	+0.179%	15,486,824	-0.494%
2026-09-24	95.4700	95.5250	94.930000	94.9500	-0.482%	10,688,724	-0.316%
2026-09-23	96.0800	96.0850	95.250000	95.4100	-0.873%	17,281,654	-0.797%
2026-09-22	96.2700	96.3100	96.090000	96.2500	+0.042%	7,162,669	-1.662%
2026-09-21	96.2000	96.2375	96.112000	96.2100	+0.261%	9,197,627	-1.621%
2026-09-18	96.0700	96.0700	95.925000	95.9600	-0.384%	6,148,701	-1.365%
2026-09-17	96.2100	96.3300	96.120100	96.3300	+0.543%	8,035,783	-1.744%
2026-09-16	96.0200	96.2300	95.790000	95.8100	-0.042%	9,612,153	-1.211%
2026-09-15	95.8500	95.9000	95.781800	95.8500	-0.042%	12,243,721	-1.252%
2026-09-14	95.8800	96.1550	95.725000	95.8900	-0.094%	15,495,466	-1.293%
2026-09-11	96.2600	96.3050	95.943014	95.9800	-0.073%	7,338,753	-1.386%
2026-09-10	96.2600	96.3550	96.040000	96.0500	-0.652%	13,037,230	-1.458%
2026-09-09	96.8500	96.9250	96.600000	96.6800	-0.227%	8,217,817	-2.100%
2026-09-08	97.0400	97.0499	96.820000	96.9000	-0.103%	6,017,547	-2.322%
2026-09-04	97.0000	97.1100	96.950000	97.0000	+0.052%	7,810,854	-2.423%
2026-09-03	97.1100	97.1600	96.940000	96.9500	+0.114%	6,727,648	-2.372%
2026-09-02	96.8400	96.8600	96.720000	96.8400	+0.072%	11,775,252	-2.261%
2026-09-01	96.8800	97.0500	96.750000	96.7700	-0.657%	8,665,679	-2.191%
2026-08-31	97.4100	97.4199	97.300000	97.4100	-0.082%	11,784,866	-2.833%
2026-08-28	97.7500	97.9600	97.480000	97.4900	-0.348%	9,906,859	-2.913%
2026-08-27	97.8600	97.9199	97.744500	97.8300	-0.031%	6,002,650	-3.251%
2026-08-26	97.8600	97.8800	97.760000	97.8600	-0.153%	5,930,441	-3.280%
2026-08-25	97.7900	98.0100	97.760000	98.0100	+0.472%	5,576,096	-3.428%
2026-08-24	97.4900	97.6250	97.455000	97.5500	+0.205%	5,010,842	-2.973%
2026-08-21	97.4600	97.4900	97.320000	97.3500	-0.144%	5,954,487	-2.773%
2026-08-20	97.4900	97.6350	97.425000	97.4900	-0.337%	5,695,758	-2.913%
2026-08-19	97.7500	97.8200	97.570000	97.8200	+0.483%	6,952,033	-3.241%
2026-08-18	97.1900	97.3900	97.135000	97.3500	+0.103%	5,965,671	-2.773%
2026-08-17	97.3800	97.4700	97.230000	97.2500	-0.236%	10,229,021	-2.674%
2026-08-14	97.6500	97.7288	97.410000	97.4800	-0.215%	7,183,661	-2.903%
2026-08-13	97.7200	97.8900	97.650000	97.6900	+0.267%	9,597,175	-3.112%
2026-08-12	97.5700	97.6200	97.390100	97.4300	+0.113%	5,970,540	-2.853%
2026-08-11	97.4000	97.4774	97.320000	97.3200	+0.082%	11,240,993	-2.744%
2026-08-10	97.4600	97.4900	97.240000	97.2400	-0.369%	5,880,744	-2.664%
2026-08-07	97.6900	97.7300	97.495000	97.6000	+0.174%	5,859,865	-3.023%
2026-08-06	97.5700	97.5800	97.350000	97.4300	-0.287%	10,147,004	-2.853%
2026-08-05	97.6400	97.7400	97.565000	97.7100	+0.051%	14,452,066	-3.132%
2026-08-04	97.5500	97.6600	97.510000	97.6600	+0.411%	10,963,870	-3.082%
2026-08-03	97.2100	97.2900	97.120000	97.2600	-0.113%	12,353,047	-2.684%
2026-07-31	97.4800	97.4900	97.235000	97.3700	-0.256%	11,043,446	-2.793%
2026-07-30	97.6200	97.7075	97.534300	97.6200	+0.072%	8,661,244	-3.042%
2026-07-29	97.8300	97.8951	97.550000	97.5500	-0.378%	6,320,629	-2.973%
2026-07-28	97.7900	98.0100	97.765000	97.9200	+0.235%	12,020,860	-3.339%
2026-07-27	97.6400	97.7300	97.585000	97.6900	+0.236%	7,043,943	-3.112%
2026-07-24	97.4500	97.6350	97.405000	97.4600	+0.123%	5,908,311	-2.883%
2026-07-23	97.3200	97.4000	97.270000	97.3400	-0.246%	6,394,375	-2.764%
2026-07-22	97.7100	97.7399	97.580000	97.5800	-0.164%	6,313,324	-3.003%
2026-07-21	97.8500	97.8959	97.715000	97.7400	-0.214%	9,518,208	-3.161%
2026-07-20	98.1700	98.1842	97.895000	97.9500	-0.255%	4,949,443	-3.369%
2026-07-17	98.3200	98.3959	98.175000	98.2000	+0.071%	6,552,298	-3.615%
2026-07-16	98.0300	98.1700	97.990000	98.1300	-0.010%	6,691,804	-3.546%
2026-07-15	98.0600	98.2600	98.060000	98.1400	+0.143%	11,873,004	-3.556%
2026-07-14	97.9800	98.1250	97.900000	98.0000	+0.297%	6,715,082	-3.418%
2026-07-13	97.9300	98.0200	97.710000	97.7100	-0.377%	8,320,066	-3.132%
2026-07-10	98.4100	98.4800	98.020000	98.0800	-0.102%	7,744,959	-3.497%
2026-07-09	98.1200	98.3099	98.040000	98.1800	+0.143%	9,011,059	-3.595%
2026-07-08	98.0800	98.1100	97.900000	98.0400	-0.173%	7,482,994	-3.458%
2026-07-07	98.4600	98.4900	98.160000	98.2100	-0.456%	9,137,277	-3.625%
2026-07-06	98.6000	98.6700	98.484200	98.6600	+0.051%	6,837,115	-4.064%
2026-07-02	98.5400	98.6600	98.490000	98.6100	+0.112%	8,407,130	-4.016%
2026-07-01	98.4800	98.6100	98.422000	98.5000	-0.485%	10,914,677	-3.909%
2026-06-30	99.3000	99.3000	98.950000	98.9800	-0.392%	19,005,170	-4.375%
2026-06-29	99.3400	99.4100	99.304800	99.3700	+0.030%	8,163,695	-4.750%
2026-06-26	99.2400	99.4200	99.230000	99.3400	+0.091%	9,920,100	-4.721%
2026-06-25	99.3200	99.4299	99.240000	99.2500	+0.060%	8,178,995	-4.635%
2026-06-24	99.1000	99.2400	99.070000	99.1900	+0.486%	6,517,085	-4.577%
2026-06-23	98.7300	98.8500	98.700000	98.7100	+0.081%	12,089,071	-4.113%
2026-06-22	98.7400	98.7700	98.580000	98.6300	-0.273%	6,323,333	-4.035%
2026-06-18	99.0000	99.1100	98.870000	98.9000	+0.294%	4,635,657	-4.297%
2026-06-17	99.0000	99.0700	98.570000	98.6100	-0.364%	9,348,576	-4.016%
2026-06-16	98.9000	99.0856	98.880000	98.9700	+0.121%	6,353,242	-4.365%
2026-06-15	98.9600	99.0250	98.820000	98.8500	+0.091%	7,115,765	-4.249%
2026-06-12	98.7300	98.8200	98.590000	98.7600	-0.121%	6,317,034	-4.162%
2026-06-11	98.3900	98.9150	98.340000	98.8800	+0.580%	7,137,771	-4.278%
2026-06-10	98.4200	98.4800	98.215000	98.3100	-0.061%	4,781,005	-3.723%
2026-06-09	98.3300	98.4199	98.215000	98.3700	+0.204%	14,475,607	-3.782%
2026-06-08	98.4000	98.4297	98.150000	98.1700	0.000%	8,965,396	-3.586%
2026-06-05	98.3300	98.3700	98.170000	98.1700	-0.497%	13,805,499	-3.586%
2026-06-04	98.7100	98.9983	98.610000	98.6600	+0.162%	7,001,329	-4.064%
2026-06-03	98.5100	98.5855	98.410000	98.5000	-0.213%	7,331,020	-3.909%
2026-06-02	98.8000	98.8400	98.660000	98.7100	+0.030%	6,862,943	-4.113%
2026-06-01	98.4400	98.6950	98.360000	98.6800	-0.384%	8,816,658	-4.084%
2026-05-29	99.0900	99.1900	99.020000	99.0600	+0.061%	8,936,782	-4.452%
2026-05-28	98.8200	99.1000	98.765000	99.0000	+0.202%	10,302,360	-4.394%
2026-05-27	98.8100	98.9000	98.760000	98.8000	+0.081%	6,899,350	-4.200%
2026-05-26	98.7800	98.8450	98.605000	98.7200	+0.284%	5,334,788	-4.123%
2026-05-22	98.4900	98.5050	98.185000	98.4400	+0.102%	6,950,638	-3.850%
2026-05-21	97.9700	98.3400	97.840000	98.3400	+0.122%	7,072,340	-3.752%
2026-05-20	97.6900	98.2750	97.668100	98.2200	+0.604%	15,851,068	-3.635%
2026-05-19	97.6500	97.7950	97.515000	97.6300	-0.388%	8,945,301	-3.052%
2026-05-18	98.1100	98.2100	97.855000	98.0100	-0.010%	7,774,550	-3.428%
2026-05-15	98.1400	98.2000	98.005000	98.0200	-0.629%	8,026,908	-3.438%
2026-05-14	98.8600	98.8850	98.625000	98.6400	-0.030%	5,124,044	-4.045%
2026-05-13	98.6200	98.6900	98.480000	98.6700	+0.041%	5,396,308	-4.074%
2026-05-12	98.7100	98.7300	98.610000	98.6300	-0.293%	6,335,957	-4.035%
2026-05-11	99.0500	99.1052	98.920000	98.9200	-0.262%	6,848,275	-4.317%
2026-05-08	99.2100	99.2565	99.130000	99.1800	+0.232%	8,205,018	-4.567%
2026-05-07	99.3400	99.3900	98.900000	98.9500	-0.242%	10,903,136	-4.346%
2026-05-06	99.1200	99.2200	99.062900	99.1900	+0.425%	6,968,843	-4.577%
2026-05-05	98.7000	98.8499	98.660600	98.7700	+0.183%	10,045,693	-4.171%
2026-05-04	98.7700	98.7950	98.410000	98.5900	-0.313%	7,578,008	-3.996%
2026-05-01	98.8400	99.1300	98.782500	98.9000	-0.202%	11,661,616	-4.297%
2026-04-30	99.1500	99.2155	99.030000	99.1000	+0.141%	13,320,145	-4.490%
2026-04-29	99.2300	99.2300	98.880000	98.9600	-0.443%	6,763,929	-4.355%
2026-04-28	99.3400	99.4100	99.265000	99.4000	-0.040%	8,672,860	-4.779%
2026-04-27	99.5200	99.5800	99.363800	99.4400	-0.151%	7,852,014	-4.817%
2026-04-24	99.4000	99.6396	99.320000	99.5900	+0.141%	4,791,851	-4.960%
2026-04-23	99.6000	99.6950	99.291000	99.4500	-0.161%	5,063,495	-4.827%
2026-04-22	99.7700	99.7700	99.575000	99.6100	+0.141%	7,874,056	-4.979%
2026-04-21	99.7700	99.7700	99.470000	99.4700	-0.371%	7,581,898	-4.846%
2026-04-20	99.8800	99.8800	99.700100	99.8400	-0.010%	5,685,325	-5.198%
2026-04-17	99.8900	100.0000	99.810100	99.8500	+0.372%	5,614,180	-5.208%
2026-04-16	99.7300	99.7500	99.410000	99.4800	-0.141%	10,659,934	-4.855%
2026-04-15	99.6800	99.7000	99.550100	99.6200	-0.160%	6,536,975	-4.989%
2026-04-14	99.5300	99.7900	99.500000	99.7800	+0.261%	5,811,240	-5.141%
2026-04-13	99.3300	99.5600	99.270100	99.5200	+0.201%	5,838,424	-4.893%
2026-04-10	99.4600	99.4861	99.300000	99.3200	-0.171%	4,512,122	-4.702%
2026-04-09	99.3400	99.6399	99.220000	99.4900	+0.060%	8,004,889	-4.865%
2026-04-08	99.6700	99.7200	99.344300	99.4300	+0.262%	8,882,043	-4.807%
2026-04-07	99.0700	99.2200	98.740000	99.1700	+0.121%	14,034,116	-4.558%
2026-04-06	99.0000	99.1700	99.000000	99.0500	-0.181%	14,350,283	-4.442%
2026-04-02	98.8900	99.2900	98.880000	99.2300	+0.232%	12,024,569	-4.616%
2026-04-01	98.9700	99.1650	98.915000	99.0000	-0.272%	20,860,917	-4.394%
2026-03-31	99.2800	99.4750	99.180000	99.2700	+0.232%	23,478,539	-4.654%
2026-03-30	99.0300	99.1966	98.950000	99.0400	+0.507%	12,882,722	-4.433%
2026-03-27	98.3400	98.6699	98.290000	98.5400	-0.010%	15,511,343	-3.948%
2026-03-26	98.8400	98.9700	98.545000	98.5500	-0.565%	12,299,448	-3.957%
2026-03-25	99.1500	99.2100	98.995000	99.1100	+0.354%	16,242,713	-4.500%
2026-03-24	98.6300	98.9650	98.570000	98.7600	-0.273%	16,738,670	-4.162%
2026-03-23	98.8600	99.2350	98.765000	99.0300	+0.375%	27,624,890	-4.423%
2026-03-20	99.1400	99.1650	98.660000	98.6600	-0.834%	14,456,656	-4.064%
2026-03-19	99.1600	99.6156	99.135000	99.4900	+0.111%	13,223,736	-4.865%
2026-03-18	99.6700	99.7400	99.380000	99.3800	-0.421%	8,241,323	-4.760%
2026-03-17	99.7400	99.8300	99.715000	99.8000	+0.201%	7,377,414	-5.160%
2026-03-16	99.5900	99.6500	99.442400	99.6000	+0.393%	6,168,749	-4.970%
2026-03-13	99.4500	99.5350	99.140000	99.2100	-0.081%	8,749,922	-4.596%
2026-03-12	99.5000	99.5678	99.180000	99.2900	-0.371%	10,195,965	-4.673%
2026-03-11	99.9200	100.0000	99.610000	99.6600	-0.450%	5,933,234	-5.027%
2026-03-10	100.3600	100.4395	100.110000	100.1100	-0.329%	10,177,755	-5.454%
2026-03-09	100.0800	100.4799	99.960000	100.4400	+0.320%	8,948,539	-5.765%
2026-03-06	99.9700	100.3651	99.905000	100.1200	-0.120%	9,356,647	-5.463%
2026-03-05	100.2200	100.3199	100.153700	100.2400	-0.288%	8,744,175	-5.577%
2026-03-04	100.5800	100.6200	100.475000	100.5300	-0.040%	13,744,079	-5.849%
2026-03-03	100.2600	100.7070	100.240000	100.5700	-0.109%	10,854,970	-5.886%
2026-03-02	100.7800	100.8001	100.560000	100.6800	-0.710%	10,359,068	-5.989%
2026-02-27	101.3700	101.4557	101.340000	101.4000	+0.198%	9,033,550	-6.657%
2026-02-26	101.0900	101.2100	101.084000	101.2000	+0.158%	8,920,794	-6.472%
2026-02-25	101.0100	101.1300	101.010000	101.0400	-0.049%	6,871,284	-6.324%
2026-02-24	101.0900	101.1500	101.010000	101.0900	-0.010%	7,890,465	-6.371%
2026-02-23	100.9600	101.1800	100.950000	101.1000	+0.198%	9,817,223	-6.380%
2026-02-20	100.9000	100.9300	100.740000	100.9000	+0.020%	8,651,032	-6.194%
2026-02-19	100.7900	100.9400	100.770000	100.8800	+0.020%	6,600,714	-6.176%
2026-02-18	100.8700	100.9600	100.839500	100.8600	-0.139%	5,460,234	-6.157%
2026-02-17	101.0000	101.0400	100.935000	101.0000	+0.010%	6,588,818	-6.287%
2026-02-13	100.9300	101.0050	100.890000	100.9900	+0.318%	5,927,125	-6.278%
2026-02-12	100.4000	100.7000	100.391600	100.6700	+0.449%	11,166,938	-5.980%
2026-02-11	100.2200	100.4000	100.193000	100.2200	-0.229%	8,484,946	-5.558%
2026-02-10	100.4000	100.5000	100.370000	100.4500	+0.290%	8,566,532	-5.774%
2026-02-09	100.0400	100.1700	100.000000	100.1600	+0.030%	9,307,582	-5.501%
2026-02-06	100.0900	100.1350	99.980000	100.1300	+0.060%	9,471,921	-5.473%
2026-02-05	99.8700	100.1100	99.805000	100.0700	+0.432%	11,440,800	-5.416%
2026-02-04	99.6200	99.7500	99.595000	99.6400	-0.060%	12,574,248	-5.008%
2026-02-03	99.6200	99.7150	99.590000	99.7000	+0.010%	9,358,820	-5.065%
2026-02-02	99.8400	99.8501	99.659800	99.6900	-0.439%	13,192,105	-5.056%
2026-01-30	100.1600	100.2200	100.110000	100.1300	-0.020%	12,469,669	-5.473%
2026-01-29	100.1000	100.2400	100.010000	100.1500	0.000%	10,066,400	-5.492%
2026-01-28	100.1500	100.1700	100.000000	100.1500	-0.040%	14,730,063	-5.492%
2026-01-27	100.2500	100.3272	100.165000	100.1900	-0.070%	7,571,541	-5.529%
2026-01-26	100.2600	100.3050	100.210000	100.2600	+0.150%	6,527,093	-5.595%
2026-01-23	100.0500	100.1500	99.960000	100.1100	+0.090%	8,621,344	-5.454%
2026-01-22	99.9100	100.0800	99.870000	100.0200	+0.020%	10,154,268	-5.369%
2026-01-21	99.7700	100.0300	99.720000	100.0000	+0.331%	16,938,641	-5.350%
2026-01-20	99.7100	99.8600	99.660000	99.6700	-0.380%	14,334,041	-5.037%
2026-01-16	100.2200	100.2400	100.040000	100.0500	-0.170%	10,330,165	-5.397%
2026-01-15	100.4200	100.4200	100.220000	100.2200	-0.130%	9,923,039	-5.558%
2026-01-14	100.2300	100.4100	100.230000	100.3500	+0.150%	8,585,316	-5.680%
2026-01-13	100.2400	100.2400	100.090700	100.2000	+0.090%	7,552,391	-5.539%
2026-01-12	100.0600	100.2100	100.025000	100.1100	-0.050%	9,870,154	-5.454%
2026-01-09	100.0800	100.2697	99.970000	100.1600	+0.220%	9,478,039	-5.501%
2026-01-08	99.9400	100.0100	99.910000	99.9400	-0.180%	6,183,805	-5.293%
2026-01-07	100.1700	100.2000	100.030000	100.1200	+0.100%	7,149,272	-5.463%
2026-01-06	99.9300	100.0300	99.810000	100.0200	-0.020%	8,572,627	-5.369%
2026-01-05	99.9300	100.0700	99.880000	100.0400	+0.190%	9,363,770	-5.388%
2026-01-02	100.0000	100.0100	99.810000	99.8500	-0.030%	6,730,213	-5.208%
2025-12-31	100.0200	100.1200	99.880000	99.8800	-0.240%	13,883,795	-5.236%
2025-12-30	100.0600	100.1800	100.032100	100.1200	-0.040%	7,955,549	-5.463%
2025-12-29	100.1200	100.1900	100.060100	100.1600	+0.120%	7,885,395	-5.501%
2025-12-26	100.1300	100.1500	99.970000	100.0400	+0.020%	6,524,137	-5.388%
2025-12-24	99.9000	100.0400	99.850100	100.0200	+0.220%	4,483,763	-5.369%
2025-12-23	99.6000	99.8150	99.580000	99.8000	0.000%	9,743,831	-5.160%
2025-12-22	99.8200	99.8300	99.740000	99.8000	-0.040%	6,178,645	-5.160%
2025-12-19	99.8900	99.9500	99.800000	99.8400	-0.478%	6,216,168	-5.198%
2025-12-18	100.3200	100.3700	100.215000	100.3200	+0.250%	8,189,800	-5.652%
2025-12-17	100.0300	100.1350	100.015000	100.0700	-0.030%	12,009,954	-5.416%
2025-12-16	99.8700	100.1500	99.860000	100.1000	+0.190%	8,613,608	-5.445%
2025-12-15	100.0100	100.0800	99.880000	99.9100	+0.100%	9,959,049	-5.265%
2025-12-12	99.8400	99.9200	99.780100	99.8100	-0.310%	7,588,053	-5.170%
2025-12-11	100.3200	100.3500	100.080100	100.1200	+0.020%	9,960,068	-5.463%
2025-12-10	99.7700	100.1300	99.760000	100.1000	+0.321%	9,278,146	-5.445%
2025-12-09	100.0400	100.0400	99.773600	99.7800	-0.090%	5,967,789	-5.141%
2025-12-08	100.0200	100.0333	99.741500	99.8700	-0.160%	8,039,060	-5.227%
2025-12-05	100.1700	100.1747	99.960000	100.0300	-0.110%	6,869,684	-5.378%
2025-12-04	100.2500	100.3100	100.110000	100.1400	-0.239%	6,951,010	-5.482%
2025-12-03	100.3000	100.3900	100.210000	100.3800	+0.190%	9,744,076	-5.708%
2025-12-02	100.0700	100.2200	100.040000	100.1900	+0.130%	7,971,978	-5.529%
2025-12-01	100.0700	100.1399	100.023200	100.0600	-0.754%	7,248,751	-5.407%
2025-11-28	100.9100	100.9434	100.700100	100.8200	-0.139%	5,062,494	-6.120%
2025-11-26	100.7800	100.9700	100.660000	100.9600	+0.159%	8,934,397	-6.250%
2025-11-25	100.7100	100.9499	100.700000	100.8000	+0.159%	16,787,820	-6.101%
2025-11-24	100.5100	100.6599	100.500000	100.6400	+0.199%	7,717,432	-5.952%
2025-11-21	100.4500	100.5000	100.280100	100.4400	+0.240%	9,334,272	-5.765%
2025-11-20	100.1800	100.2800	100.135000	100.2000	+0.120%	12,966,779	-5.539%
2025-11-19	100.2000	100.2499	100.030000	100.0800	0.000%	8,951,083	-5.426%
2025-11-18	100.2500	100.2699	100.000000	100.0800	+0.060%	7,731,397	-5.426%
2025-11-17	100.0500	100.1367	100.010000	100.0200	+0.020%	7,821,545	-5.369%
2025-11-14	100.3000	100.3250	99.980000	100.0000	-0.120%	6,349,725	-5.350%
2025-11-13	100.2400	100.3300	100.120000	100.1200	-0.299%	7,541,027	-5.463%
2025-11-12	100.4200	100.4969	100.355000	100.4200	-0.040%	6,266,663	-5.746%
2025-11-11	100.3800	100.4900	100.330000	100.4600	+0.300%	5,185,420	-5.783%
2025-11-10	100.2000	100.2700	100.100000	100.1600	-0.040%	7,943,891	-5.501%
2025-11-07	100.1300	100.3400	100.110000	100.2000	-0.040%	5,707,977	-5.539%
2025-11-06	100.1800	100.3000	100.140000	100.2400	+0.370%	7,247,564	-5.577%
2025-11-05	100.1000	100.1050	99.820100	99.8700	-0.270%	8,164,985	-5.227%
2025-11-04	100.1500	100.2772	100.130000	100.1400	+0.050%	29,687,556	-5.482%
2025-11-03	100.0700	100.1500	100.000000	100.0900	-0.448%	9,042,118	-5.435%
2025-10-31	100.6600	100.7000	100.503400	100.5400	-0.060%	13,111,993	-5.858%
2025-10-30	100.4800	100.7600	100.460000	100.6000	-0.189%	13,563,858	-5.915%
2025-10-29	101.2500	101.2500	100.760000	100.7900	-0.474%	9,275,654	-6.092%
2025-10-28	101.1900	101.3000	101.140100	101.2700	+0.059%	10,300,923	-6.537%
2025-10-27	101.0800	101.2100	100.973400	101.2100	+0.069%	8,527,509	-6.482%
2025-10-24	101.1700	101.1999	101.020000	101.1400	+0.099%	6,544,251	-6.417%
2025-10-23	101.1100	101.1700	101.010000	101.0400	-0.178%	9,975,018	-6.324%
2025-10-22	101.1600	101.2400	101.094400	101.2200	-0.010%	13,262,281	-6.491%
2025-10-21	101.2700	101.3499	101.200000	101.2300	+0.099%	12,966,016	-6.500%
2025-10-20	101.0700	101.1300	101.015000	101.1300	+0.168%	7,299,173	-6.408%
2025-10-17	101.0100	101.0100	100.855000	100.9600	-0.138%	11,738,939	-6.250%
2025-10-16	100.6900	101.1100	100.665000	101.1000	+0.357%	10,035,366	-6.380%
2025-10-15	100.8200	100.9300	100.650300	100.7400	-0.040%	6,297,053	-6.045%
2025-10-14	100.5700	100.7900	100.530000	100.7800	+0.159%	8,508,742	-6.083%
2025-10-13	100.4600	100.6300	100.355000	100.6200	+0.189%	8,320,524	-5.933%
2025-10-10	100.3550	100.5350	100.253670	100.4300	+0.410%	10,204,147	-5.755%
2025-10-09	100.0800	100.1000	100.000000	100.0200	-0.120%	5,199,511	-5.369%
2025-10-08	100.3100	100.3300	100.110900	100.1400	+0.010%	5,726,913	-5.482%
2025-10-07	100.0800	100.2299	100.020000	100.1300	+0.170%	6,379,424	-5.473%
2025-10-06	100.0000	100.1450	99.950000	99.9600	-0.220%	6,950,292	-5.312%
2025-10-03	100.3200	100.3800	100.160000	100.1800	-0.110%	5,268,682	-5.520%
2025-10-02	100.1400	100.3200	100.100000	100.2900	+0.110%	6,055,896	-5.624%
2025-10-01	100.1800	100.2600	100.030000	100.1800	-0.070%	6,961,327	-5.520%
2025-09-30	100.3300	100.4900	100.200000	100.2500	-0.010%	12,400,667	-5.586%
2025-09-29	100.1800	100.3300	100.140000	100.2600	+0.190%	7,751,896	-5.595%
2025-09-26	100.0900	100.2050	99.970100	100.0700	+0.070%	6,868,258	-5.416%
2025-09-25	100.0000	100.0599	99.850000	100.0000	-0.140%	8,743,587	-5.350%
2025-09-24	100.2500	100.2600	100.110000	100.1400	-0.189%	6,610,757	-5.482%
2025-09-23	100.2400	100.3600	100.160000	100.3300	+0.160%	8,095,806	-5.661%
2025-09-22	100.2600	100.2900	100.120000	100.1700	-0.120%	5,642,221	-5.511%
2025-09-19	100.3000	100.3600	100.210000	100.2900	0.000%	7,238,582	-5.624%
2025-09-18	100.2650	100.4099	100.160000	100.2900	-0.278%	7,123,780	-5.624%
2025-09-17	100.8700	101.0200	100.490000	100.5700	-0.179%	7,878,394	-5.886%
2025-09-16	100.7500	100.9700	100.650100	100.7500	+0.040%	8,264,633	-6.055%
2025-09-15	100.6700	100.7400	100.621900	100.7100	+0.169%	5,038,980	-6.017%
2025-09-12	100.4800	100.5400	100.335000	100.5400	-0.089%	6,525,926	-5.858%
2025-09-11	100.5500	100.7799	100.530000	100.6300	+0.189%	6,776,518	-5.943%
2025-09-10	100.4100	100.5850	100.340000	100.4400	+0.200%	5,952,390	-5.765%
2025-09-09	100.3800	100.4550	100.163394	100.2400	-0.199%	7,090,107	-5.577%
2025-09-08	100.3300	100.4500	100.302800	100.4400	+0.340%	7,202,666	-5.765%
2025-09-05	100.1400	100.2300	100.080000	100.1000	+0.472%	7,617,276	-5.445%
2025-09-04	99.4400	99.6400	99.335000	99.6300	+0.403%	6,297,263	-4.998%
2025-09-03	98.9500	99.3281	98.950000	99.2300	+0.364%	8,399,985	-4.616%
2025-09-02	98.8200	98.9450	98.785000	98.8700	-0.593%	8,530,146	-4.268%
2025-08-29	99.4700	99.5400	99.400000	99.4600	-0.131%	9,181,441	-4.836%
2025-08-28	99.4300	99.6099	99.405000	99.5900	+0.121%	7,068,538	-4.960%
2025-08-27	99.2200	99.4700	99.165000	99.4700	+0.101%	7,320,773	-4.846%
2025-08-26	99.2400	99.3900	99.160000	99.3700	+0.121%	4,695,983	-4.750%
2025-08-25	99.2100	99.3400	99.160000	99.2500	-0.151%	5,625,046	-4.635%
2025-08-22	99.0300	99.4450	99.000000	99.4000	+0.556%	9,451,448	-4.779%
2025-08-21	98.9600	98.9850	98.734000	98.8500	-0.232%	7,129,167	-4.249%
2025-08-20	98.9900	99.1599	98.980000	99.0800	+0.061%	5,615,239	-4.471%
2025-08-19	98.9400	99.0400	98.910000	99.0200	+0.192%	9,946,958	-4.413%
2025-08-18	98.9900	99.0000	98.750000	98.8300	-0.111%	7,906,363	-4.229%
2025-08-15	99.0700	99.1000	98.874000	98.9400	-0.151%	6,884,785	-4.336%
2025-08-14	99.1800	99.2698	99.020000	99.0900	-0.282%	5,208,674	-4.481%
2025-08-13	99.2800	99.4135	99.260500	99.3700	+0.364%	5,386,916	-4.750%
2025-08-12	98.9100	99.0100	98.795000	99.0100	0.000%	12,239,542	-4.404%
2025-08-11	99.0100	99.1150	98.941000	99.0100	+0.071%	9,698,278	-4.404%
2025-08-08	99.0000	99.1200	98.890000	98.9400	-0.192%	8,238,131	-4.336%
2025-08-07	99.2300	99.3174	99.090000	99.1300	-0.081%	7,869,348	-4.519%
2025-08-06	99.1400	99.2900	98.835000	99.2100	-0.040%	8,102,718	-4.596%
2025-08-05	99.1300	99.3100	99.105000	99.2500	+0.030%	9,092,372	-4.635%
2025-08-04	99.1600	99.2400	99.030000	99.2200	+0.081%	6,717,955	-4.606%
2025-08-01	98.8700	99.1600	98.850000	99.1400	+0.527%	12,416,285	-4.529%
2025-07-31	98.7200	98.8300	98.570000	98.6200	+0.051%	19,774,718	-4.026%
2025-07-30	98.6700	98.8199	98.520000	98.5700	-0.283%	8,305,360	-3.977%
2025-07-29	98.4200	98.8500	98.420000	98.8500	+0.539%	12,015,164	-4.249%
2025-07-28	98.3600	98.4200	98.280000	98.3200	-0.132%	7,032,238	-3.733%
2025-07-25	98.3000	98.4800	98.250000	98.4500	+0.163%	5,530,410	-3.860%
2025-07-24	98.1100	98.3600	98.090000	98.2900	-0.061%	9,644,196	-3.703%
2025-07-23	98.4500	98.4800	98.320000	98.3500	-0.223%	7,467,087	-3.762%
2025-07-22	98.4800	98.6400	98.430000	98.5700	+0.193%	6,172,677	-3.977%
2025-07-21	98.4600	98.5400	98.360000	98.3800	+0.275%	6,865,690	-3.791%
2025-07-18	98.1500	98.1700	98.041500	98.1100	+0.184%	8,443,792	-3.527%
2025-07-17	97.9800	98.0567	97.860000	97.9300	+0.041%	8,355,454	-3.349%
2025-07-16	97.8900	98.0200	97.685000	97.8900	+0.143%	23,556,799	-3.310%
2025-07-15	98.1600	98.1600	97.700000	97.7500	-0.296%	9,680,969	-3.171%
2025-07-14	98.0100	98.1250	97.930000	98.0400	-0.010%	6,231,389	-3.458%
2025-07-11	98.1700	98.2472	98.020000	98.0500	-0.416%	6,106,474	-3.468%
2025-07-10	98.4200	98.4800	98.300000	98.4600	-0.030%	5,127,152	-3.870%
2025-07-09	98.2100	98.4900	98.130000	98.4900	+0.418%	11,043,652	-3.899%
2025-07-08	97.9500	98.0800	97.930000	98.0800	-0.041%	7,804,229	-3.497%
2025-07-07	98.3200	98.3300	98.060000	98.1200	-0.355%	8,088,095	-3.536%
2025-07-03	98.5300	98.5900	98.405700	98.4700	-0.203%	4,584,086	-3.879%
2025-07-02	98.6800	98.7000	98.540000	98.6700	-0.121%	8,755,956	-4.074%
2025-07-01	98.8700	98.9495	98.665000	98.7900	-0.413%	18,480,328	-4.191%
2025-06-30	99.0500	99.2300	98.944400	99.2000	+0.405%	14,036,866	-4.587%
2025-06-27	98.8700	99.0950	98.760000	98.8000	-0.283%	25,931,633	-4.200%
2025-06-26	98.8000	99.1000	98.780000	99.0800	+0.273%	9,775,172	-4.471%
2025-06-25	98.6200	98.8100	98.520000	98.8100	-0.010%	8,434,797	-4.210%
2025-06-24	98.3600	98.8200	98.340000	98.8200	+0.406%	7,907,575	-4.220%
2025-06-23	98.4000	98.6500	98.300000	98.4200	+0.204%	5,884,591	-3.831%
2025-06-20	98.0000	98.3050	97.950000	98.2200	+0.092%	6,213,004	-3.635%
2025-06-18	98.2100	98.3950	98.030000	98.1300	+0.071%	5,907,865	-3.546%
2025-06-17	97.9500	98.1150	97.760000	98.0600	+0.307%	5,312,113	-3.477%
2025-06-16	97.8900	98.0700	97.750000	97.7600	-0.204%	5,680,895	-3.181%
2025-06-13	98.1100	98.1600	97.760000	97.9600	-0.356%	8,050,549	-3.379%
2025-06-12	98.2400	98.3200	98.120000	98.3100	+0.368%	5,726,351	-3.723%
2025-06-11	97.7900	97.9800	97.700000	97.9500	+0.338%	5,992,536	-3.369%
2025-06-10	97.7200	97.7399	97.505000	97.6200	+0.226%	4,990,864	-3.042%
2025-06-09	97.2900	97.5400	97.270000	97.4000	+0.123%	7,096,604	-2.823%
2025-06-06	97.4600	97.5250	97.250500	97.2800	-0.511%	6,299,934	-2.704%
2025-06-05	98.0300	98.1200	97.770000	97.7800	-0.255%	10,456,612	-3.201%
2025-06-04	97.7500	98.0900	97.690000	98.0300	+0.595%	7,761,493	-3.448%
2025-06-03	97.6000	97.7518	97.370000	97.4500	-0.072%	7,177,836	-2.873%
2025-06-02	97.2300	97.5955	97.230000	97.5200	-0.591%	28,390,079	-2.943%
2025-05-30	97.8600	98.1000	97.800000	98.1000	+0.245%	15,488,429	-3.517%
2025-05-29	97.7400	97.9400	97.700000	97.8600	+0.369%	7,724,141	-3.280%
2025-05-28	97.5600	97.6746	97.375000	97.5000	-0.184%	4,909,442	-2.923%
2025-05-27	97.5100	97.7400	97.420000	97.6800	+0.452%	7,461,471	-3.102%
2025-05-23	97.3400	97.3800	97.080000	97.2400	+0.144%	5,210,517	-2.664%
2025-05-22	96.7700	97.1100	96.660000	97.1000	+0.289%	6,084,846	-2.523%
2025-05-21	97.1700	97.2800	96.744400	96.8200	-0.657%	12,393,433	-2.241%
2025-05-20	97.5200	97.5400	97.280000	97.4600	-0.174%	7,496,635	-2.883%
2025-05-19	97.1400	97.6600	97.100000	97.6300	-0.031%	7,232,766	-3.052%
2025-05-16	97.9100	97.9200	97.620000	97.6600	+0.061%	5,262,544	-3.082%
2025-05-15	97.3100	97.6000	97.220000	97.6000	+0.567%	7,638,874	-3.023%
2025-05-14	97.2800	97.3400	97.010000	97.0500	-0.288%	7,350,713	-2.473%
2025-05-13	97.5000	97.5500	97.240000	97.3300	-0.103%	6,305,463	-2.754%
2025-05-12	97.4500	97.6599	97.330000	97.4300	-0.338%	10,768,258	-2.853%
2025-05-09	97.8600	97.9700	97.740000	97.7600	+0.102%	5,739,278	-3.181%
2025-05-08	98.2100	98.2300	97.650000	97.6600	-0.520%	7,814,291	-3.082%
2025-05-07	98.1600	98.3395	98.090700	98.1700	+0.153%	6,556,985	-3.586%
2025-05-06	97.7800	98.0200	97.650000	98.0200	+0.245%	11,730,109	-3.438%
2025-05-05	97.9000	97.9100	97.645000	97.7800	-0.174%	14,273,806	-3.201%
2025-05-02	98.0600	98.3417	97.820000	97.9500	-0.488%	9,879,165	-3.369%
2025-05-01	98.8300	98.8730	98.280000	98.4300	-0.596%	6,912,635	-3.840%
2025-04-30	98.9900	99.1650	98.884800	99.0200	-0.091%	7,370,375	-4.413%
2025-04-29	98.7600	99.1100	98.750000	99.1100	+0.243%	6,731,098	-4.500%
2025-04-28	98.5200	98.8999	98.500000	98.8700	+0.274%	4,890,765	-4.268%
2025-04-25	98.4700	98.6283	98.364900	98.6000	+0.366%	9,058,952	-4.006%
2025-04-24	98.0600	98.2500	98.000000	98.2400	+0.553%	8,524,534	-3.654%
2025-04-23	98.3300	98.4700	97.650000	97.7000	+0.246%	13,376,708	-3.122%
2025-04-22	97.6100	97.7700	97.445000	97.4600	+0.185%	6,521,502	-2.883%
2025-04-21	97.6100	97.8300	97.280000	97.2800	-0.603%	7,925,680	-2.704%
2025-04-17	98.0600	98.1135	97.810000	97.8700	-0.255%	5,589,431	-3.290%
2025-04-16	97.8800	98.1900	97.720000	98.1200	+0.317%	10,105,021	-3.536%
2025-04-15	97.6000	97.9612	97.510000	97.8100	+0.205%	10,074,372	-3.231%
2025-04-14	97.4400	97.6900	97.270000	97.6100	+0.587%	7,940,563	-3.032%
2025-04-11	96.6600	97.1700	96.150000	97.0400	-0.103%	8,437,429	-2.463%
2025-04-10	97.6700	97.8600	97.110000	97.1400	-0.786%	9,940,126	-2.563%
2025-04-09	97.0700	97.9900	96.630000	97.9100	+0.225%	16,244,396	-3.330%
2025-04-08	98.1000	98.6900	97.640000	97.6900	-0.519%	13,173,372	-3.112%