Dark

LQD
iShares iBoxx $ Investment Grade Corporate Bond ETF
stock NYSE ETF

Market Open

May 9, 2025 9:54:33 AM EDT

106.92USD+0.253%(+0.27)2,452,609

106.93Bid 106.95Ask 0.02Spread

Pre-market

May 9, 2025 8:14:30 AM EDT

106.65USD0.000%(0.00)371

After-hours

May 8, 2025 4:09:30 PM EDT

106.62USD-0.038%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	106.920	106.9400	106.8500	106.92	+0.253%	2,452,609	0.000%
2025-05-08	107.350	107.4300	106.6500	106.65	-0.504%	25,149,707	+0.253%
2025-05-07	107.190	107.3000	107.0000	107.19	+0.206%	19,892,885	-0.252%
2025-05-06	106.460	106.9800	106.3700	106.97	+0.197%	29,906,476	-0.047%
2025-05-05	106.640	106.8100	106.3000	106.76	-0.140%	20,005,777	+0.150%
2025-05-02	106.840	107.0400	106.7000	106.91	-0.243%	20,302,141	+0.009%
2025-05-01	107.760	107.7600	107.0850	107.17	-0.750%	28,056,353	-0.233%
2025-04-30	108.130	108.2900	107.8050	107.98	-0.470%	35,129,283	-0.982%
2025-04-29	108.060	108.5000	108.0500	108.49	+0.231%	19,346,195	-1.447%
2025-04-28	107.890	108.3500	107.8800	108.24	+0.232%	18,297,965	-1.220%
2025-04-25	107.830	108.0350	107.6500	107.99	+0.531%	14,575,339	-0.991%
2025-04-24	107.060	107.4800	106.8700	107.42	+1.025%	23,838,676	-0.465%
2025-04-23	107.550	107.6700	106.3100	106.33	+0.444%	31,155,877	+0.555%
2025-04-22	106.180	106.2300	105.8200	105.86	+0.246%	20,939,647	+1.001%
2025-04-21	106.210	106.3800	105.5100	105.60	-1.077%	23,506,711	+1.250%
2025-04-17	106.910	106.9950	106.5700	106.75	-0.140%	10,983,696	+0.159%
2025-04-16	106.550	106.9100	106.2800	106.90	+0.423%	24,639,810	+0.019%
2025-04-15	105.930	106.6100	105.8750	106.45	+0.538%	20,502,638	+0.442%
2025-04-14	105.990	106.0900	105.4800	105.88	+0.618%	28,111,924	+0.982%
2025-04-11	104.530	105.4300	103.4500	105.23	-0.019%	41,686,886	+1.606%
2025-04-10	105.960	106.3500	105.0600	105.25	-1.700%	55,825,045	+1.587%
2025-04-09	104.090	107.1100	103.7700	107.07	+1.671%	77,380,650	-0.140%
2025-04-08	106.840	106.9100	104.9700	105.31	-1.266%	56,747,800	+1.529%
2025-04-07	107.770	108.2700	106.3600	106.66	-1.949%	62,583,300	+0.244%
2025-04-04	109.130	109.4700	108.5000	108.78	-0.110%	60,793,779	-1.710%
2025-04-03	109.110	109.5400	108.7450	108.90	-0.009%	41,675,721	-1.818%
2025-04-02	109.010	109.0100	108.3500	108.91	+0.230%	24,768,960	-1.827%
2025-04-01	108.530	108.9000	108.4800	108.66	-0.028%	22,059,217	-1.601%
2025-03-31	108.750	108.8200	108.3035	108.69	+0.194%	29,834,513	-1.628%
2025-03-28	108.300	108.5300	108.1500	108.48	+0.603%	27,257,043	-1.438%
2025-03-27	107.770	107.8700	107.6400	107.83	-0.120%	22,028,929	-0.844%
2025-03-26	108.220	108.2200	107.9100	107.96	-0.406%	17,097,160	-0.963%
2025-03-25	108.290	108.6200	108.1900	108.40	+0.102%	21,679,033	-1.365%
2025-03-24	108.640	108.6400	108.2050	108.29	-0.432%	25,221,710	-1.265%
2025-03-21	108.980	109.1000	108.6850	108.76	-0.138%	26,361,466	-1.692%
2025-03-20	109.640	109.6500	108.9000	108.91	-0.147%	26,836,927	-1.827%
2025-03-19	108.450	109.1750	108.2800	109.07	+0.590%	27,469,802	-1.971%
2025-03-18	108.140	108.6600	108.0200	108.43	+0.240%	27,740,823	-1.393%
2025-03-17	108.345	108.5600	108.1150	108.17	+0.204%	17,510,664	-1.156%
2025-03-14	108.000	108.2100	107.8650	107.95	-0.046%	29,945,720	-0.954%
2025-03-13	107.290	108.0300	107.1800	108.00	+0.316%	42,946,757	-1.000%
2025-03-12	108.030	108.0600	107.6200	107.66	-0.296%	35,687,453	-0.687%
2025-03-11	108.610	108.6750	107.9500	107.98	-0.653%	42,249,189	-0.982%
2025-03-10	108.820	109.0600	108.5450	108.69	+0.342%	34,092,512	-1.628%
2025-03-07	109.030	109.0300	108.2000	108.32	-0.157%	30,729,291	-1.292%
2025-03-06	108.690	108.8400	108.2900	108.49	-0.312%	40,473,956	-1.447%
2025-03-05	109.330	109.4500	108.7300	108.83	-0.321%	45,416,654	-1.755%
2025-03-04	109.360	109.5450	109.0500	109.18	-0.329%	46,041,044	-2.070%
2025-03-03	108.940	109.5400	108.8700	109.54	-0.064%	40,927,347	-2.392%
2025-02-28	109.510	109.6600	109.1500	109.61	+0.440%	28,859,556	-2.454%
2025-02-27	109.280	109.4500	109.0650	109.13	-0.420%	27,254,798	-2.025%
2025-02-26	109.400	109.6400	109.1850	109.59	+0.210%	22,979,946	-2.436%
2025-02-25	109.210	109.4000	109.0600	109.36	+0.765%	25,923,994	-2.231%
2025-02-24	108.310	108.6750	108.1800	108.53	+0.259%	23,399,527	-1.483%
2025-02-21	108.020	108.5800	107.9850	108.25	+0.352%	29,875,644	-1.229%
2025-02-20	107.780	107.9450	107.7100	107.87	+0.242%	23,775,249	-0.881%
2025-02-19	107.510	107.7700	107.4000	107.61	+0.056%	26,007,435	-0.641%
2025-02-18	107.850	107.9600	107.4728	107.55	-0.407%	17,624,511	-0.586%
2025-02-14	108.130	108.3450	107.9900	107.99	+0.390%	14,409,430	-0.991%
2025-02-13	107.320	107.7600	107.2800	107.57	+0.778%	20,554,497	-0.604%
2025-02-12	106.570	106.8700	106.3600	106.74	-0.540%	31,475,671	+0.169%
2025-02-11	107.230	107.4000	107.2000	107.32	-0.223%	19,468,556	-0.373%
2025-02-10	107.630	107.8450	107.4500	107.56	+0.028%	15,064,967	-0.595%
2025-02-07	107.640	107.7150	107.4005	107.53	-0.435%	23,900,969	-0.567%
2025-02-06	108.130	108.2850	107.8900	108.00	-0.185%	22,557,697	-1.000%
2025-02-05	108.040	108.4250	107.7700	108.20	+0.698%	30,119,235	-1.183%
2025-02-04	106.980	107.5667	106.9400	107.45	+0.196%	22,770,422	-0.493%
2025-02-03	107.360	107.6800	107.0150	107.24	-0.205%	21,154,887	-0.298%
2025-01-31	107.900	108.0200	107.2400	107.46	-0.325%	28,337,830	-0.503%
2025-01-30	107.860	108.0050	107.6600	107.81	+0.223%	22,619,263	-0.826%
2025-01-29	107.890	107.9200	107.2300	107.57	-0.130%	24,669,094	-0.604%
2025-01-28	107.580	107.7700	107.4750	107.71	-0.139%	22,252,864	-0.733%
2025-01-27	107.650	107.8900	107.5050	107.86	+0.691%	18,894,317	-0.872%
2025-01-24	106.870	107.2400	106.7600	107.12	+0.196%	13,020,323	-0.187%
2025-01-23	106.590	106.9200	106.5700	106.91	-0.140%	18,118,253	+0.009%
2025-01-22	107.400	107.5100	107.0500	107.06	-0.317%	18,393,873	-0.131%
2025-01-21	107.230	107.4200	107.1150	107.40	+0.581%	20,317,404	-0.447%
2025-01-17	106.980	107.0100	106.7100	106.78	+0.084%	18,910,476	+0.131%
2025-01-16	106.430	106.9050	106.2050	106.69	+0.197%	24,533,448	+0.216%
2025-01-15	106.420	106.6400	106.2249	106.48	+1.197%	32,123,637	+0.413%
2025-01-14	105.200	105.2800	104.9412	105.22	+0.114%	26,960,227	+1.616%
2025-01-13	105.350	105.3700	105.0300	105.10	-0.285%	18,873,064	+1.732%
2025-01-10	105.350	105.7350	105.2242	105.40	-0.575%	24,612,790	+1.442%
2025-01-08	105.710	106.1100	105.6250	106.01	+0.161%	29,962,420	+0.858%
2025-01-07	106.190	106.3100	105.6700	105.84	-0.461%	25,112,532	+1.020%
2025-01-06	106.520	106.5900	106.2700	106.33	-0.253%	24,250,310	+0.555%
2025-01-03	107.000	107.0600	106.5350	106.60	-0.234%	22,453,139	+0.300%
2025-01-02	107.120	107.3100	106.6150	106.85	+0.009%	19,098,639	+0.066%
2024-12-31	107.290	107.3850	106.6650	106.84	-0.252%	10,750,246	+0.075%
2024-12-30	107.030	107.1800	106.9650	107.11	+0.431%	9,131,366	-0.177%
2024-12-27	106.910	107.0350	106.6100	106.65	-0.420%	13,901,027	+0.253%
2024-12-26	106.500	107.1400	106.5000	107.10	+0.093%	12,454,764	-0.168%
2024-12-24	106.460	107.0100	106.4180	107.00	+0.309%	6,214,344	-0.075%
2024-12-23	107.010	107.0800	106.5500	106.67	-0.290%	12,738,421	+0.234%
2024-12-20	107.090	107.4700	106.8100	106.98	+0.394%	27,399,867	-0.056%
2024-12-19	106.860	106.9950	106.3300	106.56	-0.541%	40,480,347	+0.338%
2024-12-18	108.360	108.5900	107.0500	107.14	-1.589%	36,745,519	-0.205%
2024-12-17	108.840	109.0200	108.7500	108.87	+0.009%	29,944,771	-1.791%
2024-12-16	109.030	109.0600	108.7000	108.86	+0.129%	18,731,150	-1.782%
2024-12-13	109.180	109.1900	108.6500	108.72	-0.558%	13,194,196	-1.656%
2024-12-12	109.690	109.7200	109.2500	109.33	-0.564%	24,573,827	-2.204%
2024-12-11	110.450	110.5900	109.9300	109.95	-0.272%	24,515,585	-2.756%
2024-12-10	110.170	110.4000	110.1050	110.25	-0.154%	18,469,903	-3.020%
2024-12-09	110.540	110.6000	110.3300	110.42	-0.253%	21,119,714	-3.170%
2024-12-06	110.920	110.9300	110.4350	110.70	+0.226%	16,639,562	-3.415%
2024-12-05	110.210	110.5400	110.1700	110.45	-0.027%	16,786,055	-3.196%
2024-12-04	109.750	110.5900	109.7000	110.48	+0.482%	22,491,383	-3.222%
2024-12-03	110.460	110.5400	109.8900	109.95	-0.353%	27,263,882	-2.756%
2024-12-02	110.350	110.4300	109.8100	110.34	-0.190%	33,313,492	-3.100%
2024-11-29	110.340	110.5700	110.2900	110.55	+0.619%	11,782,920	-3.284%
2024-11-27	109.790	109.9800	109.5550	109.87	+0.365%	23,583,132	-2.685%
2024-11-26	109.490	109.5150	109.1100	109.47	-0.255%	24,986,037	-2.329%
2024-11-25	109.560	109.8100	109.4201	109.75	+1.245%	21,670,766	-2.579%
2024-11-22	108.480	108.5900	108.2200	108.40	+0.092%	13,812,969	-1.365%
2024-11-21	108.470	108.7500	108.2050	108.30	-0.120%	22,502,789	-1.274%
2024-11-20	108.310	108.5999	108.2700	108.43	-0.239%	24,708,831	-1.393%
2024-11-19	108.720	108.9050	108.6100	108.69	+0.212%	21,427,054	-1.628%
2024-11-18	108.130	108.6350	108.0350	108.46	+0.185%	19,389,585	-1.420%
2024-11-15	107.910	108.5200	107.6000	108.26	+0.046%	27,274,956	-1.238%
2024-11-14	108.530	108.7150	108.1000	108.21	-0.028%	26,880,925	-1.192%
2024-11-13	109.240	109.2500	108.1700	108.24	-0.377%	22,914,791	-1.220%
2024-11-12	109.170	109.4000	108.5600	108.65	-0.903%	36,070,318	-1.592%
2024-11-11	109.650	109.7300	109.4550	109.64	-0.191%	7,927,053	-2.481%
2024-11-08	109.710	110.0800	109.5900	109.85	+0.347%	21,090,812	-2.667%
2024-11-07	108.830	109.5900	108.7200	109.47	+1.183%	24,502,780	-2.329%
2024-11-06	108.070	108.6500	107.9050	108.19	-1.043%	38,090,287	-1.174%
2024-11-05	108.760	109.3500	108.5000	109.33	+0.478%	23,729,876	-2.204%
2024-11-04	108.900	109.0800	108.5200	108.81	+0.741%	24,712,806	-1.737%
2024-11-01	108.900	109.0700	107.9600	108.01	-0.899%	25,087,927	-1.009%
2024-10-31	109.030	109.3150	108.7200	108.99	-0.201%	29,316,410	-1.899%
2024-10-30	109.680	109.9500	109.1600	109.21	-0.128%	25,243,010	-2.097%
2024-10-29	108.740	109.3750	108.6600	109.35	+0.119%	24,052,268	-2.222%
2024-10-28	109.430	109.4900	108.9701	109.22	-0.082%	20,880,539	-2.106%
2024-10-25	109.880	109.9400	109.2450	109.31	-0.237%	16,001,586	-2.186%
2024-10-24	109.410	109.7700	109.2650	109.57	+0.302%	21,002,257	-2.419%
2024-10-23	109.240	109.4600	109.0800	109.24	-0.338%	25,397,313	-2.124%
2024-10-22	109.720	109.7400	109.3500	109.61	-0.009%	25,996,462	-2.454%
2024-10-21	110.210	110.2800	109.5800	109.62	-1.020%	28,187,740	-2.463%
2024-10-18	111.060	111.1500	110.7300	110.75	-0.117%	27,372,431	-3.458%
2024-10-17	111.280	111.3150	110.8300	110.88	-0.743%	30,570,968	-3.571%
2024-10-16	111.670	111.7900	111.4900	111.71	+0.314%	20,440,254	-4.288%
2024-10-15	111.050	111.4700	111.0500	111.36	+0.487%	28,133,086	-3.987%
2024-10-14	110.500	110.8365	110.3700	110.82	+0.009%	4,325,543	-3.519%
2024-10-11	110.670	111.0200	110.5700	110.81	-0.018%	18,683,595	-3.511%
2024-10-10	110.730	110.8900	110.5000	110.83	-0.108%	25,821,525	-3.528%
2024-10-09	110.930	111.0660	110.7500	110.95	-0.198%	29,891,762	-3.632%
2024-10-08	110.820	111.1700	110.6650	111.17	+0.198%	27,057,642	-3.823%
2024-10-07	111.120	111.3250	110.8800	110.95	-0.511%	26,895,143	-3.632%
2024-10-04	111.550	111.6400	111.3900	111.52	-0.544%	33,757,117	-4.125%
2024-10-03	112.580	112.6300	112.1300	112.13	-0.647%	24,106,692	-4.646%
2024-10-02	112.440	112.8800	112.3850	112.86	-0.221%	29,236,068	-5.263%
2024-10-01	113.100	113.2900	112.8700	113.11	+0.115%	36,359,917	-5.473%
2024-09-30	113.200	113.3200	112.8250	112.98	-0.247%	22,693,642	-5.364%
2024-09-27	113.130	113.3500	113.0500	113.26	+0.399%	25,219,637	-5.598%
2024-09-26	113.010	113.0900	112.5150	112.81	0.000%	20,843,234	-5.221%
2024-09-25	113.160	113.2000	112.7800	112.81	-0.590%	32,808,227	-5.221%
2024-09-24	113.000	113.5650	112.9000	113.48	+0.168%	24,718,702	-5.781%
2024-09-23	113.100	113.5200	112.9550	113.29	-0.141%	22,523,317	-5.623%
2024-09-20	113.180	113.5000	112.9900	113.45	+0.088%	29,621,953	-5.756%
2024-09-19	113.300	113.5550	113.1400	113.35	+0.088%	30,976,135	-5.673%
2024-09-18	113.440	114.0700	113.2150	113.25	-0.413%	35,004,567	-5.589%
2024-09-17	113.900	113.9200	113.5400	113.72	+0.009%	31,626,908	-5.980%
2024-09-16	113.350	113.7900	113.2200	113.71	+0.442%	25,343,576	-5.971%
2024-09-13	113.220	113.3700	113.0950	113.21	+0.310%	25,484,511	-5.556%
2024-09-12	112.860	112.9500	112.5600	112.86	-0.071%	29,743,059	-5.263%
2024-09-11	112.660	113.1100	112.5650	112.94	+0.044%	36,904,843	-5.330%
2024-09-10	112.630	112.9100	112.5100	112.89	+0.275%	30,442,793	-5.288%
2024-09-09	112.310	112.6900	112.1800	112.58	+0.223%	35,379,165	-5.028%
2024-09-06	112.400	113.0550	112.1300	112.33	-0.044%	41,713,111	-4.816%
2024-09-05	112.160	112.4100	111.7400	112.38	+0.492%	34,950,371	-4.859%
2024-09-04	111.210	111.8650	111.1900	111.83	+0.621%	31,820,095	-4.391%
2024-09-03	111.290	111.5200	110.9650	111.14	-0.063%	27,670,715	-3.797%
2024-08-30	111.660	111.8100	111.1650	111.21	-0.278%	24,870,758	-3.858%
2024-08-29	111.490	111.6350	111.3400	111.52	-0.170%	20,077,927	-4.125%
2024-08-28	111.870	111.9600	111.6400	111.71	-0.205%	21,723,653	-4.288%
2024-08-27	111.580	111.9900	111.5350	111.94	-0.080%	15,810,995	-4.485%
2024-08-26	112.400	112.4000	111.9850	112.03	-0.125%	15,253,661	-4.561%
2024-08-23	111.850	112.2950	111.7100	112.17	+0.574%	22,210,320	-4.680%
2024-08-22	111.740	111.8150	111.2850	111.53	-0.411%	17,894,936	-4.133%
2024-08-21	111.830	112.2800	111.6700	111.99	+0.224%	23,785,147	-4.527%
2024-08-20	111.640	111.8000	111.4500	111.74	+0.260%	27,045,691	-4.314%
2024-08-19	111.170	111.5650	111.1520	111.45	+0.234%	16,002,588	-4.065%
2024-08-16	110.980	111.2600	110.4200	111.19	+0.298%	21,409,077	-3.840%
2024-08-15	110.510	111.0100	110.4400	110.86	-0.306%	29,432,573	-3.554%
2024-08-14	110.840	111.3400	110.8300	111.20	+0.443%	28,843,894	-3.849%
2024-08-13	110.460	110.7100	110.2950	110.71	+0.700%	31,222,597	-3.423%
2024-08-12	109.660	110.0550	109.5450	109.94	+0.210%	24,228,774	-2.747%
2024-08-09	109.890	109.9150	109.6100	109.71	+0.513%	23,196,774	-2.543%
2024-08-08	109.040	109.2200	108.8400	109.15	+0.046%	23,482,816	-2.043%
2024-08-07	109.540	109.7700	108.9400	109.10	-0.456%	46,735,789	-1.998%
2024-08-06	110.200	110.2350	109.5800	109.60	-0.653%	47,345,932	-2.445%
2024-08-05	110.560	110.6600	110.0100	110.32	-0.253%	56,741,633	-3.082%
2024-08-02	110.110	110.6900	110.1100	110.60	+0.977%	46,098,502	-3.327%
2024-08-01	109.560	109.8400	109.4528	109.53	-0.027%	34,043,421	-2.383%
2024-07-31	109.390	109.5900	109.0900	109.56	+0.578%	28,847,398	-2.410%
2024-07-30	108.920	108.9900	108.6850	108.93	+0.083%	14,882,179	-1.845%
2024-07-29	108.930	108.9700	108.6150	108.84	+0.212%	24,732,652	-1.764%
2024-07-26	108.610	108.6550	108.3450	108.61	+0.556%	21,004,556	-1.556%
2024-07-25	107.790	108.2750	107.7700	108.01	+0.400%	29,538,095	-1.009%
2024-07-24	108.370	108.4700	107.5800	107.58	-0.610%	27,741,027	-0.613%
2024-07-23	108.460	108.5700	108.2400	108.24	-0.074%	24,375,911	-1.220%
2024-07-22	108.720	108.7600	108.2000	108.32	-0.055%	22,533,978	-1.292%
2024-07-19	108.570	108.5820	108.3100	108.38	-0.368%	16,529,004	-1.347%
2024-07-18	108.990	109.2400	108.7400	108.78	-0.430%	27,979,666	-1.710%
2024-07-17	108.900	109.3000	108.8410	109.25	+0.046%	21,302,764	-2.133%
2024-07-16	108.830	109.2200	108.7400	109.20	+0.580%	20,084,240	-2.088%
2024-07-15	108.800	108.9600	108.5500	108.57	-0.550%	18,252,219	-1.520%
2024-07-12	108.830	109.1700	108.7250	109.17	+0.368%	20,228,002	-2.061%
2024-07-11	108.860	109.0150	108.6800	108.77	+0.536%	31,386,791	-1.701%
2024-07-10	108.060	108.2100	107.9000	108.19	+0.241%	17,250,957	-1.174%
2024-07-09	107.950	108.1200	107.6900	107.93	-0.185%	20,371,758	-0.936%
2024-07-08	108.220	108.3073	107.9800	108.13	-0.009%	17,819,430	-1.119%
2024-07-05	107.990	108.1950	107.7000	108.14	+0.521%	18,711,120	-1.128%
2024-07-03	107.150	107.5800	107.0400	107.58	+0.740%	14,318,907	-0.613%
2024-07-02	106.650	106.8150	106.4050	106.79	+0.641%	19,845,469	+0.122%
2024-07-01	106.340	106.7000	106.0529	106.11	-0.943%	22,427,798	+0.763%
2024-06-28	108.080	108.1050	107.0900	107.12	-0.640%	27,380,496	-0.187%
2024-06-27	107.930	107.9750	107.7800	107.81	+0.195%	19,938,626	-0.826%
2024-06-26	107.500	107.6950	107.3915	107.60	-0.545%	24,276,931	-0.632%
2024-06-25	108.150	108.2900	108.0150	108.19	-0.037%	16,357,087	-1.174%
2024-06-24	108.230	108.4200	108.1700	108.23	+0.102%	18,595,970	-1.210%
2024-06-21	108.190	108.3450	107.8600	108.12	+0.028%	20,988,198	-1.110%
2024-06-20	107.840	108.1100	107.7800	108.09	-0.332%	21,204,646	-1.082%
2024-06-18	108.180	108.5500	108.1400	108.45	+0.463%	25,575,598	-1.411%
2024-06-17	107.820	108.0100	107.7250	107.95	-0.470%	24,657,904	-0.954%
2024-06-14	108.430	108.5800	108.2500	108.46	+0.083%	28,556,601	-1.420%
2024-06-13	108.350	108.5500	108.0550	108.37	+0.473%	26,780,251	-1.338%
2024-06-12	108.280	108.5600	107.8200	107.86	+0.616%	26,958,667	-0.872%
2024-06-11	106.800	107.2700	106.7300	107.20	+0.431%	19,036,569	-0.261%
2024-06-10	106.750	106.8400	106.6500	106.74	-0.206%	19,411,107	+0.169%
2024-06-07	107.030	107.1950	106.8723	106.96	-0.899%	26,105,755	-0.037%
2024-06-06	107.830	108.0300	107.7850	107.93	-0.065%	22,687,053	-0.936%
2024-06-05	107.820	108.0250	107.4300	108.00	+0.334%	26,429,934	-1.000%
2024-06-04	107.520	107.8000	107.3526	107.64	+0.392%	24,388,840	-0.669%
2024-06-03	106.810	107.2400	106.7600	107.22	+0.309%	19,844,194	-0.280%
2024-05-31	106.840	107.0200	106.6650	106.89	+0.442%	19,901,445	+0.028%
2024-05-30	106.200	106.4500	106.1300	106.42	+0.615%	21,031,667	+0.470%
2024-05-29	105.955	105.9650	105.5500	105.77	-0.536%	30,016,076	+1.087%
2024-05-28	107.130	107.1300	106.2700	106.34	-0.598%	15,391,182	+0.545%
2024-05-24	106.705	106.9900	106.6200	106.98	+0.272%	11,184,886	-0.056%
2024-05-23	107.300	107.3320	106.5700	106.69	-0.439%	24,772,119	+0.216%
2024-05-22	107.010	107.3199	107.0000	107.16	-0.149%	26,730,254	-0.224%
2024-05-21	107.440	107.4800	107.2600	107.32	+0.168%	17,175,086	-0.373%
2024-05-20	107.110	107.2250	107.0600	107.14	-0.047%	17,885,197	-0.205%
2024-05-17	107.250	107.4500	107.1633	107.19	-0.233%	21,840,269	-0.252%
2024-05-16	107.760	107.7750	107.3900	107.44	-0.158%	23,585,718	-0.484%
2024-05-15	107.500	107.7800	107.2500	107.61	+0.891%	33,780,939	-0.641%
2024-05-14	106.630	106.7800	106.5000	106.66	+0.291%	25,440,420	+0.244%
2024-05-13	106.560	106.6500	106.3200	106.35	+0.038%	20,464,158	+0.536%
2024-05-10	106.440	106.5150	106.1900	106.31	-0.319%	16,290,300	+0.574%
2024-05-09	106.400	106.7700	106.2900	106.65	+0.160%	25,443,671	+0.253%
2024-05-08	106.500	106.6455	106.4100	106.48	-0.253%	19,756,938	+0.413%
2024-05-07	107.000	107.1600	106.6500	106.75	+0.047%	28,680,102	+0.159%
2024-05-06	106.520	106.7050	106.4500	106.70	+0.282%	18,500,341	+0.206%
2024-05-03	106.430	106.7900	106.0000	106.40	+0.700%	24,166,830	+0.489%
2024-05-02	105.090	105.7200	104.9300	105.66	+0.619%	28,044,339	+1.193%
2024-05-01	104.880	105.5500	104.6500	105.01	+0.019%	30,340,231	+1.819%
2024-04-30	105.140	105.4000	104.9000	104.99	-0.549%	25,519,727	+1.838%
2024-04-29	105.430	105.6700	105.3000	105.57	+0.419%	17,665,524	+1.279%
2024-04-26	105.130	105.3200	105.0600	105.13	+0.382%	11,783,552	+1.703%
2024-04-25	104.300	104.7800	104.1400	104.73	-0.295%	29,826,535	+2.091%
2024-04-24	105.220	105.2750	104.7400	105.04	-0.389%	24,538,378	+1.790%
2024-04-23	105.170	105.8650	105.0150	105.45	+0.171%	26,107,220	+1.394%
2024-04-22	104.970	105.3095	104.9200	105.27	+0.248%	25,754,442	+1.567%
2024-04-19	105.270	105.2900	104.9101	105.01	+0.105%	19,817,170	+1.819%
2024-04-18	105.180	105.2100	104.7250	104.90	-0.200%	25,548,642	+1.926%
2024-04-17	105.040	105.2800	104.8100	105.11	+0.545%	26,539,517	+1.722%
2024-04-16	104.460	104.6600	104.1800	104.54	-0.334%	33,974,686	+2.277%
2024-04-15	105.490	105.4900	104.7450	104.89	-1.103%	27,018,476	+1.935%
2024-04-12	106.285	106.3300	106.0200	106.06	+0.227%	35,119,715	+0.811%
2024-04-11	106.310	106.4000	105.6100	105.82	-0.207%	38,047,922	+1.040%
2024-04-10	106.740	106.7400	105.8800	106.04	-1.422%	45,351,668	+0.830%
2024-04-09	107.450	107.6300	107.3900	107.57	+0.514%	21,967,289	-0.604%
2024-04-08	106.930	107.2200	106.8550	107.02	-0.009%	37,054,451	-0.093%
2024-04-05	107.080	107.3800	106.9750	107.03	-0.437%	25,134,883	-0.103%
2024-04-04	107.780	107.7800	107.2900	107.50	+0.112%	31,423,843	-0.540%
2024-04-03	106.920	107.5600	106.7450	107.38	+0.065%	25,198,652	-0.428%
2024-04-02	106.930	107.3600	106.6800	107.31	-0.149%	32,433,906	-0.363%
2024-04-01	108.020	108.0250	107.3800	107.47	-1.331%	20,817,224	-0.512%
2024-03-28	108.890	109.1900	108.8000	108.92	-0.092%	23,066,240	-1.836%
2024-03-27	108.420	109.0200	108.3500	109.02	+0.693%	30,600,504	-1.926%
2024-03-26	108.490	108.4900	108.1300	108.27	-0.028%	27,266,674	-1.247%
2024-03-25	108.660	108.6600	108.2400	108.30	-0.340%	23,291,096	-1.274%
2024-03-22	108.890	108.9200	108.6200	108.67	+0.342%	20,877,585	-1.610%
2024-03-21	108.470	108.5450	108.1300	108.30	+0.148%	26,546,665	-1.274%
2024-03-20	107.980	108.3300	107.5300	108.14	+0.185%	41,915,439	-1.128%
2024-03-19	107.810	108.1800	107.7450	107.94	+0.288%	22,720,981	-0.945%
2024-03-18	107.870	107.9200	107.6100	107.63	-0.167%	18,279,958	-0.660%
2024-03-15	107.830	107.9600	107.6250	107.81	+0.028%	34,525,581	-0.826%
2024-03-14	108.250	108.2500	107.7000	107.78	-0.737%	48,815,400	-0.798%
2024-03-13	108.720	108.9350	108.5400	108.58	-0.101%	30,789,913	-1.529%
2024-03-12	108.870	108.9600	108.5900	108.69	-0.321%	30,852,137	-1.628%
2024-03-11	109.040	109.2900	108.8700	109.04	+0.018%	25,360,230	-1.944%
2024-03-08	109.090	109.3000	108.9200	109.02	+0.138%	29,591,108	-1.926%
2024-03-07	108.990	109.0300	108.6000	108.87	+0.249%	22,875,723	-1.791%
2024-03-06	108.550	108.9600	108.5200	108.60	+0.268%	33,176,944	-1.547%
2024-03-05	108.290	108.6000	108.1350	108.31	+0.548%	33,394,272	-1.283%
2024-03-04	107.630	107.8700	107.5450	107.72	-0.185%	31,472,003	-0.743%
2024-03-01	107.040	108.0300	106.7500	107.92	+0.242%	42,971,624	-0.927%
2024-02-29	107.720	108.1490	107.5200	107.66	+0.093%	45,496,382	-0.687%
2024-02-28	107.440	107.6300	107.3950	107.56	-0.009%	32,713,529	-0.595%
2024-02-27	107.650	107.8400	107.5050	107.57	-0.139%	33,453,787	-0.604%
2024-02-26	108.090	108.0900	107.4800	107.72	-0.315%	26,696,254	-0.743%
2024-02-23	107.790	108.2150	107.7300	108.06	+0.297%	29,856,382	-1.055%
2024-02-22	107.730	107.9300	107.6000	107.74	+0.158%	28,705,855	-0.761%
2024-02-21	107.915	107.9200	107.4200	107.57	-0.250%	23,606,159	-0.604%
2024-02-20	107.840	107.9450	107.6200	107.84	+0.335%	22,386,700	-0.853%
2024-02-16	107.360	107.5900	107.2400	107.48	-0.362%	26,190,027	-0.521%
2024-02-15	108.080	108.1000	107.6200	107.87	+0.363%	33,255,171	-0.881%
2024-02-14	107.100	107.5200	107.0800	107.48	+0.467%	41,932,191	-0.521%
2024-02-13	107.200	107.3857	106.8650	106.98	-1.100%	41,494,173	-0.056%
2024-02-12	108.220	108.2650	107.8600	108.17	+0.009%	30,378,950	-1.156%
2024-02-09	108.020	108.2350	108.0000	108.16	-0.129%	19,029,163	-1.146%
2024-02-08	108.540	108.5800	108.1925	108.30	-0.514%	25,595,944	-1.274%
2024-02-07	108.920	109.3050	108.7600	108.86	-0.293%	23,574,230	-1.782%
2024-02-06	108.750	109.3600	108.7200	109.18	+0.562%	26,095,192	-2.070%
2024-02-05	108.850	108.8600	108.3200	108.57	-0.958%	39,266,789	-1.520%
2024-02-02	109.468	109.7100	109.2150	109.62	-0.913%	39,604,957	-2.463%
2024-02-01	110.510	110.9100	110.1000	110.63	+0.418%	42,478,592	-3.354%
2024-01-31	110.360	110.6400	109.8700	110.17	+0.255%	44,733,049	-2.950%
2024-01-30	109.820	109.9100	109.3350	109.89	+0.320%	30,459,195	-2.703%
2024-01-29	109.530	109.7800	109.3239	109.54	+0.413%	26,937,649	-2.392%
2024-01-26	109.435	109.4500	109.0550	109.09	-0.283%	26,362,316	-1.989%
2024-01-25	109.260	109.4400	109.0450	109.40	+0.662%	39,484,055	-2.267%
2024-01-24	109.390	109.4500	108.5850	108.68	-0.193%	26,336,870	-1.619%
2024-01-23	109.040	109.0400	108.6650	108.89	-0.366%	25,439,515	-1.809%
2024-01-22	109.490	109.5700	109.1600	109.29	+0.275%	17,679,886	-2.169%
2024-01-19	108.840	109.0200	108.4500	108.99	+0.101%	25,621,460	-1.899%
2024-01-18	109.260	109.3250	108.7550	108.88	-0.193%	28,325,149	-1.800%
2024-01-17	109.070	109.2500	108.7000	109.09	-0.210%	34,413,972	-1.989%
2024-01-16	109.850	109.9900	109.1000	109.32	-1.014%	27,124,579	-2.195%
2024-01-12	110.550	110.8500	110.1300	110.44	+0.218%	30,478,998	-3.187%
2024-01-11	109.730	110.3400	109.3900	110.20	+0.603%	50,960,894	-2.976%
2024-01-10	110.050	110.1600	109.4700	109.54	-0.128%	32,323,509	-2.392%
2024-01-09	109.320	109.7850	109.2650	109.68	+0.174%	55,126,300	-2.516%
2024-01-08	108.760	109.5450	108.7400	109.49	+0.764%	29,182,274	-2.347%
2024-01-05	108.720	109.5700	108.5800	108.66	-0.358%	24,385,518	-1.601%
2024-01-04	109.000	109.2500	108.8700	109.05	-0.556%	43,111,289	-1.953%
2024-01-03	109.100	109.7667	108.9200	109.66	-0.227%	35,384,946	-2.499%
2024-01-02	109.940	110.1650	109.7900	109.91	-0.678%	20,621,993	-2.720%
2023-12-29	110.695	111.0100	110.5600	110.66	-0.369%	17,956,653	-3.380%
2023-12-28	111.210	111.3900	110.9150	111.07	-0.260%	14,288,798	-3.736%
2023-12-27	110.890	111.4000	110.7200	111.36	+0.934%	13,646,463	-3.987%
2023-12-26	110.140	110.4000	110.0900	110.33	+0.209%	5,815,964	-3.091%
2023-12-22	110.440	110.5000	109.9350	110.10	-0.172%	11,037,070	-2.888%
2023-12-21	110.590	110.7100	110.0300	110.29	-0.036%	24,168,326	-3.056%
2023-12-20	110.250	110.4200	109.9050	110.33	+0.264%	23,942,016	-3.091%
2023-12-19	110.110	110.3700	109.9600	110.04	+0.127%	18,086,971	-2.835%
2023-12-18	110.040	110.1550	109.8350	109.90	-0.417%	19,714,482	-2.712%
2023-12-15	110.420	110.5700	110.1400	110.36	-0.145%	17,904,113	-3.117%
2023-12-14	110.240	110.8650	110.1200	110.52	+0.702%	28,202,255	-3.257%
2023-12-13	108.350	109.9450	108.1300	109.75	+1.677%	33,623,567	-2.579%
2023-12-12	107.320	107.9758	107.1400	107.94	+0.568%	22,111,087	-0.945%
2023-12-11	107.220	107.3600	106.7800	107.33	-0.028%	17,714,571	-0.382%
2023-12-08	107.335	107.6300	107.1800	107.36	-0.537%	21,624,193	-0.410%
2023-12-07	107.790	108.2300	107.6803	107.94	+0.009%	20,253,370	-0.945%
2023-12-06	107.850	108.1900	107.7150	107.93	+0.372%	22,544,326	-0.936%
2023-12-05	107.160	107.6700	107.0300	107.53	+0.797%	33,315,192	-0.567%
2023-12-04	106.810	106.9500	106.4450	106.68	-0.457%	28,914,318	+0.225%
2023-12-01	106.040	107.2200	105.9000	107.17	+0.828%	27,733,665	-0.233%
2023-11-30	106.610	106.6400	106.0800	106.29	-0.524%	41,950,881	+0.593%
2023-11-29	106.540	106.9100	106.4000	106.85	+0.811%	20,661,847	+0.066%
2023-11-28	105.390	106.0300	105.2850	105.99	+0.398%	21,320,767	+0.877%
2023-11-27	105.060	105.5900	104.8750	105.57	+0.812%	17,919,475	+1.279%
2023-11-24	104.862	105.0150	104.7000	104.72	-0.513%	6,391,351	+2.101%
2023-11-22	105.240	105.3750	104.8501	105.26	+0.401%	18,587,992	+1.577%
2023-11-21	104.830	104.9700	104.5500	104.84	+0.029%	20,273,258	+1.984%
2023-11-20	104.260	104.8750	104.2400	104.81	+0.402%	18,529,499	+2.013%
2023-11-17	104.450	104.5750	104.1450	104.39	+0.288%	25,810,183	+2.424%
2023-11-16	103.770	104.1400	103.6900	104.09	+0.823%	20,993,007	+2.719%