Dark

MFT
BLACKROCK MUNIYIELD INVESTMENT QUALITY FUND
stock NYSE

Inactive

Apr 9, 2021

14.54USD0.000%(0.00)14,345

Pre-market

0.00USD-100.000%(-14.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-09	14.5400	14.5800	14.4600	14.5400	0.000%	14,345	0.000%
2021-04-08	14.5600	14.7100	14.5400	14.5400	-0.547%	27,695	0.000%
2021-04-07	14.5700	14.7500	14.5500	14.6200	-0.881%	15,115	-0.547%
2021-04-06	14.6100	15.0000	14.5700	14.7500	+0.889%	25,648	-1.424%
2021-04-05	14.5200	14.6400	14.5200	14.6200	+0.447%	12,280	-0.547%
2021-04-01	14.5900	14.6200	14.4900	14.5550	+0.379%	15,406	-0.103%
2021-03-31	14.4600	14.5400	14.4600	14.5000	+0.277%	22,156	+0.276%
2021-03-30	14.5000	14.5000	14.4550	14.4600	-0.069%	6,935	+0.553%
2021-03-29	14.5000	14.5000	14.4700	14.4700	-0.207%	6,528	+0.484%
2021-03-26	14.4300	14.5000	14.4200	14.5000	+0.555%	7,120	+0.276%
2021-03-25	14.4100	14.4900	14.4000	14.4200	-0.207%	6,946	+0.832%
2021-03-24	14.4500	14.4500	14.4000	14.4499	+0.207%	11,755	+0.624%
2021-03-23	14.5400	14.5544	14.4200	14.4200	-0.825%	11,446	+0.832%
2021-03-22	14.4500	14.5900	14.4500	14.5400	+0.972%	9,876	0.000%
2021-03-19	14.3900	14.4200	14.3800	14.4000	-0.139%	16,004	+0.972%
2021-03-18	14.4000	14.4400	14.4000	14.4200	-0.552%	13,869	+0.832%
2021-03-17	14.4800	14.5100	14.4090	14.5000	0.000%	15,486	+0.276%
2021-03-16	14.4900	14.5200	14.4800	14.5000	0.000%	17,548	+0.276%
2021-03-15	14.5000	14.5100	14.4700	14.5000	+0.069%	53,330	+0.276%
2021-03-12	14.4900	14.5200	14.4900	14.4900	-0.889%	14,599	+0.345%
2021-03-11	14.5400	14.6400	14.5400	14.6200	+0.550%	18,749	-0.547%
2021-03-10	14.3500	14.5650	14.3500	14.5400	+1.113%	11,888	0.000%
2021-03-09	14.3100	14.4699	14.3100	14.3800	+0.279%	6,775	+1.113%
2021-03-08	14.3900	14.4131	14.3000	14.3400	-0.278%	9,561	+1.395%
2021-03-05	14.3100	14.3800	14.2958	14.3800	+0.279%	7,006	+1.113%
2021-03-04	14.3300	14.3800	14.2500	14.3400	+0.067%	8,325	+1.395%
2021-03-03	14.3800	14.4400	14.2226	14.3304	-0.102%	6,515	+1.463%
2021-03-02	14.3000	14.3450	14.2500	14.3450	+0.667%	1,702	+1.359%
2021-03-01	14.3600	14.3700	14.2500	14.2500	0.000%	11,653	+2.035%
2021-02-26	14.2700	14.3000	14.1800	14.2500	0.000%	15,064	+2.035%
2021-02-25	14.4300	14.4300	14.2500	14.2500	-0.973%	18,758	+2.035%
2021-02-24	14.3800	14.3900	14.3050	14.3900	+0.489%	5,125	+1.042%
2021-02-23	14.3000	14.4500	14.2200	14.3200	+0.140%	17,215	+1.536%
2021-02-22	14.4500	14.4500	14.2700	14.3000	-0.418%	29,377	+1.678%
2021-02-19	14.5500	14.7162	14.3500	14.3600	-1.711%	31,291	+1.253%
2021-02-18	14.4700	14.6400	14.4400	14.6100	+0.620%	21,056	-0.479%
2021-02-17	14.7400	14.7993	14.5200	14.5200	-1.426%	13,571	+0.138%
2021-02-16	14.9100	15.0000	14.7000	14.7300	-1.207%	15,586	-1.290%
2021-02-12	14.8900	14.9500	14.7600	14.9100	-0.201%	15,675	-2.482%
2021-02-11	14.8400	15.0550	14.8200	14.9400	+0.606%	13,218	-2.677%
2021-02-10	14.7900	15.2500	14.7900	14.8500	+0.135%	22,076	-2.088%
2021-02-09	14.9200	14.9200	14.7500	14.8300	+0.169%	11,747	-1.955%
2021-02-08	14.7200	14.8300	14.7200	14.8050	+0.237%	8,998	-1.790%
2021-02-05	14.7500	14.9400	14.4800	14.7700	0.000%	13,886	-1.557%
2021-02-04	14.7500	14.7900	14.7000	14.7700	+0.136%	20,106	-1.557%
2021-02-03	14.6900	14.8700	14.6900	14.7500	+0.204%	16,516	-1.424%
2021-02-02	14.6600	14.7300	14.6100	14.7200	+1.238%	34,952	-1.223%
2021-02-01	14.5600	14.6400	14.4500	14.5400	+0.172%	9,591	0.000%
2021-01-29	14.4400	14.5900	14.4400	14.5150	+0.311%	4,658	+0.172%
2021-01-28	14.6000	14.6100	14.3700	14.4700	-0.754%	15,324	+0.484%
2021-01-27	14.5100	14.5800	14.4700	14.5800	-0.034%	2,905	-0.274%
2021-01-26	14.6500	14.6500	14.3988	14.5850	-0.376%	11,781	-0.309%
2021-01-25	14.4400	14.6400	14.3998	14.6400	+0.896%	35,751	-0.683%
2021-01-22	14.4800	14.5800	14.4400	14.5100	+0.415%	2,760	+0.207%
2021-01-21	14.4000	14.5000	14.4000	14.4500	0.000%	23,249	+0.623%
2021-01-20	14.5200	14.5200	14.4123	14.4500	-0.755%	23,772	+0.623%
2021-01-19	14.4200	14.5600	14.4200	14.5600	+0.552%	8,774	-0.137%
2021-01-15	14.4700	14.4900	14.4200	14.4800	+0.069%	1,944	+0.414%
2021-01-14	14.3900	14.4750	14.3900	14.4700	-0.344%	9,887	+0.484%
2021-01-13	14.4300	14.5400	14.4300	14.5200	+0.276%	11,771	+0.138%
2021-01-12	14.5000	14.5300	14.4700	14.4800	+0.347%	6,917	+0.414%
2021-01-11	14.3000	14.4700	14.3000	14.4300	+0.628%	17,025	+0.762%
2021-01-08	14.3100	14.4000	14.3100	14.3400	0.000%	7,862	+1.395%
2021-01-07	14.3600	14.4050	14.2900	14.3400	-0.209%	13,404	+1.395%
2021-01-06	14.4400	14.4400	14.3150	14.3700	-0.622%	20,269	+1.183%
2021-01-05	14.3500	14.4800	14.3500	14.4600	+0.486%	13,337	+0.553%
2021-01-04	14.2800	14.4900	14.2400	14.3900	+0.300%	46,659	+1.042%
2020-12-31	14.2900	14.3870	14.2400	14.3470	+0.399%	6,682	+1.345%
2020-12-30	14.1500	14.4700	14.1500	14.2900	+0.989%	17,054	+1.749%
2020-12-29	14.0500	14.1700	14.0200	14.1500	+0.569%	25,897	+2.756%
2020-12-28	14.1900	14.2800	14.0300	14.0700	-1.055%	50,846	+3.340%
2020-12-24	14.0900	14.2200	14.0900	14.2200	+0.070%	14,984	+2.250%
2020-12-23	14.1800	14.3000	14.1400	14.2100	+0.070%	11,229	+2.322%
2020-12-22	14.3000	14.3000	14.1700	14.2000	-0.491%	20,974	+2.394%
2020-12-21	14.2600	14.2750	14.2300	14.2700	+0.070%	14,824	+1.892%
2020-12-18	14.2900	14.2900	14.1300	14.2600	-0.765%	21,547	+1.964%
2020-12-17	14.5400	14.5999	14.1700	14.3700	-1.440%	15,506	+1.183%
2020-12-16	14.5400	14.7400	14.4400	14.5800	0.000%	23,149	-0.274%
2020-12-15	14.6000	14.7000	14.3600	14.5800	-0.749%	14,769	-0.274%
2020-12-14	14.7700	14.7700	14.6100	14.6900	-0.542%	11,354	-1.021%
2020-12-11	14.7500	14.7900	14.5890	14.7700	-0.539%	10,551	-1.557%
2020-12-10	14.8500	14.9300	14.7174	14.8500	-1.000%	12,948	-2.088%
2020-12-09	14.5600	15.0000	14.5600	15.0000	+2.740%	23,726	-3.067%
2020-12-08	14.5400	14.6300	14.5200	14.6000	0.000%	7,830	-0.411%
2020-12-07	14.4700	14.7000	14.4200	14.6000	+0.551%	17,553	-0.411%
2020-12-04	14.5700	14.6160	14.4900	14.5200	-0.480%	26,491	+0.138%
2020-12-03	14.2000	14.8700	14.1900	14.5900	+2.602%	73,006	-0.343%
2020-12-02	14.3000	14.3800	14.0800	14.2200	-1.181%	19,315	+2.250%
2020-12-01	14.1900	14.7400	14.1200	14.3900	+1.912%	31,691	+1.042%
2020-11-30	14.0800	14.1819	13.9900	14.1200	+0.284%	19,531	+2.975%
2020-11-27	14.1200	14.1200	14.0400	14.0800	-0.071%	5,852	+3.267%
2020-11-25	13.9800	14.1000	13.9700	14.0900	+0.285%	16,020	+3.194%
2020-11-24	14.0000	14.1100	13.9400	14.0500	+0.789%	22,955	+3.488%
2020-11-23	13.8400	13.9600	13.8400	13.9400	+0.288%	27,967	+4.304%
2020-11-20	13.8800	13.9500	13.8800	13.9000	+0.144%	10,747	+4.604%
2020-11-19	13.8000	13.9700	13.8000	13.8800	+0.289%	10,431	+4.755%
2020-11-18	13.7900	13.8800	13.7900	13.8400	+0.145%	6,739	+5.058%
2020-11-17	13.8400	13.8500	13.7500	13.8200	+1.023%	7,113	+5.210%
2020-11-16	13.6800	13.7800	13.6800	13.6800	-0.292%	9,809	+6.287%
2020-11-13	13.7700	13.7800	13.7200	13.7200	-0.580%	8,696	+5.977%
2020-11-12	13.7600	13.8600	13.7400	13.8000	+0.510%	22,259	+5.362%
2020-11-11	13.7300	13.7900	13.7100	13.7300	-0.435%	16,390	+5.899%
2020-11-10	13.7100	13.8100	13.6700	13.7900	+0.364%	22,257	+5.439%
2020-11-09	13.6900	13.7800	13.6800	13.7400	+0.146%	15,010	+5.822%
2020-11-06	13.6700	13.7500	13.6700	13.7200	+0.882%	16,384	+5.977%
2020-11-05	13.5100	13.7200	13.4900	13.6000	+0.815%	18,862	+6.912%
2020-11-04	13.3600	13.6600	13.3600	13.4900	+1.581%	25,342	+7.784%
2020-11-03	13.2000	13.3700	13.1700	13.2800	+0.378%	39,484	+9.488%
2020-11-02	13.2400	13.2700	13.1600	13.2300	-0.226%	21,142	+9.902%
2020-10-30	13.2600	13.2900	13.2200	13.2600	+0.075%	14,902	+9.653%
2020-10-29	13.3100	13.3300	13.2500	13.2500	-0.600%	23,533	+9.736%
2020-10-28	13.4000	13.4100	13.3300	13.3300	-0.966%	17,776	+9.077%
2020-10-27	13.4900	13.5100	13.4100	13.4600	-0.811%	14,667	+8.024%
2020-10-26	13.5800	13.6300	13.4800	13.5700	-0.440%	17,554	+7.148%
2020-10-23	13.7000	13.7900	13.6000	13.6300	-0.511%	25,561	+6.676%
2020-10-22	13.8200	13.8300	13.7000	13.7000	-0.940%	15,121	+6.131%
2020-10-21	13.8900	13.9500	13.8300	13.8300	-0.860%	20,970	+5.134%
2020-10-20	13.9100	13.9900	13.9100	13.9500	+0.504%	6,291	+4.229%
2020-10-19	13.9500	13.9500	13.8200	13.8800	-1.140%	6,566	+4.755%
2020-10-16	13.6100	14.1000	13.6100	14.0400	+3.387%	31,327	+3.561%
2020-10-15	13.6200	13.6300	13.5700	13.5800	-0.220%	8,804	+7.069%
2020-10-14	13.6600	13.6800	13.6100	13.6100	-1.162%	10,493	+6.833%
2020-10-13	13.7700	13.7900	13.7400	13.7700	-0.434%	10,860	+5.592%
2020-10-12	13.7900	14.1900	13.7900	13.8300	+0.363%	3,142	+5.134%
2020-10-09	13.7400	13.8700	13.6600	13.7800	-0.217%	8,434	+5.515%
2020-10-08	13.7900	14.2700	13.7300	13.8100	+0.290%	12,323	+5.286%
2020-10-07	13.7300	13.7700	13.7300	13.7700	-0.145%	4,006	+5.592%
2020-10-06	13.7000	13.7900	13.6800	13.7900	-0.072%	5,386	+5.439%
2020-10-05	13.7100	13.8000	13.7000	13.8000	+0.291%	9,355	+5.362%
2020-10-02	13.7500	13.7900	13.6000	13.7600	-0.073%	2,794	+5.669%
2020-10-01	13.7700	13.7700	13.6700	13.7700	+0.511%	8,690	+5.592%
2020-09-30	13.3800	13.7200	13.3800	13.7000	+2.163%	27,131	+6.131%
2020-09-29	13.4300	13.4500	13.4100	13.4100	+0.075%	6,331	+8.427%
2020-09-28	13.3300	13.4300	13.3300	13.4000	+0.601%	6,417	+8.507%
2020-09-25	13.2500	13.3300	13.2500	13.3200	+0.377%	13,099	+9.159%
2020-09-24	13.2900	13.3500	13.2600	13.2700	-0.075%	9,062	+9.570%
2020-09-23	13.6200	13.6200	13.2700	13.2800	-1.190%	27,427	+9.488%
2020-09-22	13.5800	13.6200	13.4300	13.4400	-1.104%	32,646	+8.185%
2020-09-21	13.5700	13.6000	13.5700	13.5900	-0.074%	7,954	+6.990%
2020-09-18	13.6000	13.6300	13.6000	13.6000	-0.220%	6,572	+6.912%
2020-09-17	13.6300	13.6500	13.6300	13.6300	-0.511%	2,283	+6.676%
2020-09-16	13.7500	13.7500	13.6500	13.7000	0.000%	3,209	+6.131%
2020-09-15	13.7700	13.7700	13.6800	13.7000	+0.146%	2,215	+6.131%
2020-09-14	13.6800	13.7000	13.6800	13.6800	-0.437%	2,944	+6.287%
2020-09-11	13.8100	13.8100	13.6800	13.7400	-0.723%	17,381	+5.822%
2020-09-10	13.7000	13.8400	13.6600	13.8400	+1.318%	19,976	+5.058%
2020-09-09	13.6200	13.8300	13.6100	13.6600	+0.367%	8,095	+6.442%
2020-09-08	13.6000	13.6100	13.5500	13.6100	-0.366%	11,177	+6.833%
2020-09-04	13.7500	13.7500	13.5500	13.6600	-0.799%	18,630	+6.442%
2020-09-03	13.8000	13.8300	13.7000	13.7700	-0.578%	11,797	+5.592%
2020-09-02	13.7600	13.8500	13.7600	13.8500	+0.654%	3,924	+4.982%
2020-09-01	13.7900	13.8300	13.7000	13.7600	+0.218%	20,075	+5.669%
2020-08-31	13.7000	13.7500	13.6900	13.7300	-0.073%	7,925	+5.899%
2020-08-28	13.6500	13.7400	13.6300	13.7400	+0.807%	14,119	+5.822%
2020-08-27	13.6700	13.6700	13.6200	13.6300	-0.438%	9,906	+6.676%
2020-08-26	13.7000	13.7300	13.6900	13.6900	-0.653%	5,775	+6.209%
2020-08-25	13.8900	13.8900	13.7800	13.7800	-0.505%	7,204	+5.515%
2020-08-24	13.8600	13.9200	13.8200	13.8500	-0.072%	11,743	+4.982%
2020-08-21	13.9500	13.9700	13.8200	13.8600	-0.574%	28,749	+4.906%
2020-08-20	14.1300	14.1300	13.9400	13.9400	-0.783%	22,338	+4.304%
2020-08-19	14.1000	14.1100	14.0500	14.0500	-0.284%	6,287	+3.488%
2020-08-18	14.0300	14.0900	14.0000	14.0900	+0.142%	8,533	+3.194%
2020-08-17	14.0200	14.0800	14.0200	14.0700	-0.565%	21,530	+3.340%
2020-08-14	14.2300	14.2300	14.1300	14.1500	-0.141%	4,878	+2.756%
2020-08-13	14.1700	14.2000	14.1700	14.1700	-0.492%	2,526	+2.611%
2020-08-12	14.2000	14.2400	14.2000	14.2400	+0.141%	6,835	+2.107%
2020-08-11	14.2400	14.2700	14.1900	14.2200	-0.211%	9,219	+2.250%
2020-08-10	14.2500	14.2500	14.2100	14.2500	+0.070%	14,152	+2.035%
2020-08-07	14.1500	14.2400	14.1500	14.2400	+0.211%	7,961	+2.107%
2020-08-06	14.2000	14.2400	14.1000	14.2100	-0.211%	24,696	+2.322%
2020-08-05	14.0800	14.2500	14.0800	14.2400	+0.778%	15,938	+2.107%
2020-08-04	14.0400	14.1300	14.0400	14.1300	+0.426%	7,052	+2.902%
2020-08-03	13.9000	14.0700	13.9000	14.0700	+0.716%	15,032	+3.340%
2020-07-31	13.8500	13.9700	13.8100	13.9700	+0.648%	13,287	+4.080%
2020-07-30	13.8400	13.9100	13.7900	13.8800	+0.434%	13,717	+4.755%
2020-07-29	13.8200	13.8200	13.7500	13.8200	+0.655%	7,222	+5.210%
2020-07-28	13.6900	13.7600	13.6900	13.7300	+0.292%	4,907	+5.899%
2020-07-27	13.8200	13.8200	13.6900	13.6900	-0.219%	6,323	+6.209%
2020-07-24	13.8400	13.8400	13.6500	13.7200	+0.219%	11,834	+5.977%
2020-07-23	13.7000	13.7600	13.6800	13.6900	+0.293%	15,653	+6.209%
2020-07-22	13.6900	13.6900	13.6200	13.6500	+0.220%	11,539	+6.520%
2020-07-21	13.6100	13.6600	13.6100	13.6200	-0.220%	4,446	+6.755%
2020-07-20	13.6700	13.6700	13.5700	13.6500	+0.442%	15,219	+6.520%
2020-07-17	13.6000	13.6400	13.5900	13.5900	+0.147%	7,616	+6.990%
2020-07-16	13.6000	13.6200	13.5700	13.5700	-0.221%	24,446	+7.148%
2020-07-15	13.6900	13.6900	13.5800	13.6000	+0.147%	12,183	+6.912%
2020-07-14	13.6600	13.6600	13.5400	13.5800	-0.074%	8,818	+7.069%
2020-07-13	13.5200	13.6500	13.5200	13.5900	+0.295%	22,505	+6.990%
2020-07-10	13.4100	13.5600	13.4100	13.5500	+0.969%	22,944	+7.306%
2020-07-09	13.4900	13.4900	13.3400	13.4200	+1.054%	26,475	+8.346%
2020-07-08	13.2100	13.3200	13.2100	13.2800	+0.759%	36,924	+9.488%
2020-07-07	13.1500	13.1900	13.1000	13.1800	+0.534%	12,961	+10.319%
2020-07-06	13.0600	13.1300	13.0600	13.1100	+0.460%	30,880	+10.908%
2020-07-02	13.0100	13.1200	13.0000	13.0500	+0.462%	46,734	+11.418%
2020-07-01	13.0000	13.0000	12.9300	12.9900	+0.154%	20,031	+11.932%
2020-06-30	12.9600	13.0100	12.9100	12.9700	0.000%	22,618	+12.105%
2020-06-29	12.9600	12.9900	12.9300	12.9700	+0.077%	30,044	+12.105%
2020-06-26	13.1400	13.1400	12.9500	12.9600	-0.537%	20,735	+12.191%
2020-06-25	13.1100	13.1200	12.9200	13.0300	-0.458%	35,509	+11.589%
2020-06-24	13.1700	13.1700	13.0200	13.0900	-0.229%	19,199	+11.077%
2020-06-23	13.1400	13.2600	13.1100	13.1200	-0.152%	15,634	+10.823%
2020-06-22	13.2800	13.2800	13.1400	13.1400	-1.054%	17,776	+10.654%
2020-06-19	13.1500	13.4500	13.1500	13.2800	+1.142%	13,029	+9.488%
2020-06-18	13.0500	13.1300	12.9600	13.1300	-0.152%	8,146	+10.739%
2020-06-17	13.0800	13.2000	12.9500	13.1500	+0.229%	27,725	+10.570%
2020-06-16	12.9700	13.1200	12.9500	13.1200	+1.313%	30,247	+10.823%
2020-06-15	12.9000	13.1500	12.8100	12.9500	+0.388%	34,562	+12.278%
2020-06-12	12.8100	12.9600	12.8000	12.9000	+0.546%	25,868	+12.713%
2020-06-11	12.8800	12.9300	12.8200	12.8300	-0.697%	84,953	+13.328%
2020-06-10	12.8200	12.9700	12.7900	12.9200	+0.389%	49,580	+12.539%
2020-06-09	12.7600	12.8700	12.7600	12.8700	+0.862%	29,100	+12.976%
2020-06-08	12.6400	12.8000	12.6400	12.7600	+0.552%	14,398	+13.950%
2020-06-05	12.7000	12.7900	12.6700	12.6900	+0.158%	37,996	+14.578%
2020-06-04	12.6500	12.6900	12.6200	12.6700	0.000%	22,056	+14.759%
2020-06-03	12.6400	12.7200	12.6400	12.6700	+0.237%	48,843	+14.759%
2020-06-02	12.5900	12.6500	12.5500	12.6400	+0.958%	34,489	+15.032%
2020-06-01	12.4000	12.5600	12.4000	12.5200	+1.294%	27,382	+16.134%
2020-05-29	12.2900	12.4100	12.2800	12.3600	+0.980%	8,644	+17.638%
2020-05-28	12.1900	12.2500	12.1500	12.2400	+0.658%	17,419	+18.791%
2020-05-27	12.0700	12.1800	12.0700	12.1600	+0.829%	5,392	+19.572%
2020-05-26	12.0300	12.1400	12.0300	12.0600	+0.416%	20,765	+20.564%
2020-05-22	12.0300	12.0500	11.9900	12.0100	+0.418%	14,623	+21.066%
2020-05-21	11.9200	11.9800	11.9200	11.9600	+0.673%	8,937	+21.572%
2020-05-20	11.8500	11.9200	11.8500	11.8800	+0.423%	14,773	+22.391%
2020-05-19	11.8100	11.8800	11.8100	11.8300	-0.169%	22,506	+22.908%
2020-05-18	11.9200	11.9500	11.8300	11.8500	-0.253%	12,359	+22.700%
2020-05-15	12.0700	12.0700	11.8700	11.8800	+0.084%	11,318	+22.391%
2020-05-14	12.0300	12.0300	11.7800	11.8700	-0.753%	11,874	+22.494%
2020-05-13	11.9900	12.1200	11.9300	11.9600	-1.075%	39,462	+21.572%
2020-05-12	12.1200	12.1400	12.0800	12.0900	-0.248%	13,783	+20.265%
2020-05-11	12.1000	12.1400	12.1000	12.1200	-0.165%	21,945	+19.967%
2020-05-08	12.1500	12.1600	12.0700	12.1400	+0.331%	10,413	+19.769%
2020-05-07	12.0000	12.1100	12.0000	12.1000	+0.498%	10,996	+20.165%
2020-05-06	11.9600	12.0400	11.9600	12.0400	+0.333%	16,107	+20.764%
2020-05-05	11.9000	12.0300	11.8800	12.0000	+0.251%	44,731	+21.167%
2020-05-04	11.9400	11.9700	11.8200	11.9700	+0.419%	20,721	+21.470%
2020-05-01	11.8300	11.9200	11.6700	11.9200	+0.761%	15,754	+21.980%
2020-04-30	11.8500	11.8500	11.7200	11.8300	-0.253%	16,255	+22.908%
2020-04-29	11.6500	11.8900	11.6300	11.8600	+2.418%	25,444	+22.597%
2020-04-28	11.6600	11.7200	11.5500	11.5800	-0.086%	24,406	+25.561%
2020-04-27	12.0000	12.0000	11.5000	11.5900	-2.441%	41,286	+25.453%
2020-04-24	12.0900	12.0900	11.8600	11.8800	-1.737%	15,946	+22.391%
2020-04-23	12.1100	12.2400	12.0600	12.0900	-0.494%	22,212	+20.265%
2020-04-22	12.2800	12.2800	12.1500	12.1500	-0.082%	6,480	+19.671%
2020-04-21	12.1100	12.2600	12.1100	12.1600	-0.246%	13,179	+19.572%
2020-04-20	12.3400	12.6400	12.1900	12.1900	-1.535%	14,376	+19.278%
2020-04-17	12.5200	12.5200	12.3300	12.3800	-0.322%	18,605	+17.447%
2020-04-16	12.4700	12.4700	12.4000	12.4200	-1.036%	16,101	+17.069%
2020-04-15	12.4000	12.5500	12.4000	12.5500	+0.722%	11,861	+15.857%
2020-04-14	12.4700	12.5700	12.4400	12.4600	-0.080%	24,760	+16.693%
2020-04-13	12.7200	12.7700	12.2600	12.4700	-2.349%	32,785	+16.600%
2020-04-09	12.5800	12.7700	12.5700	12.7700	+2.901%	9,740	+13.861%
2020-04-08	12.2500	12.4600	12.2500	12.4100	+0.894%	15,750	+17.164%
2020-04-07	12.7500	13.0000	12.2200	12.3000	-2.458%	63,964	+18.211%
2020-04-06	13.0100	13.1300	12.6100	12.6100	-2.248%	9,203	+15.305%
2020-04-03	12.8900	12.9500	12.8000	12.9000	-0.998%	26,025	+12.713%
2020-04-02	13.0700	13.1000	12.9200	13.0300	-0.077%	20,450	+11.589%
2020-04-01	13.0900	13.2400	12.9800	13.0400	-4.329%	26,407	+11.503%
2020-03-31	13.5600	13.7700	13.4200	13.6300	+0.516%	27,284	+6.676%
2020-03-30	13.3800	13.5700	13.3800	13.5600	+2.108%	10,518	+7.227%
2020-03-27	12.2500	13.4400	12.2500	13.2800	+5.397%	38,851	+9.488%
2020-03-26	12.0700	13.1900	12.0700	12.6000	+5.175%	29,309	+15.397%
2020-03-25	11.8100	12.5400	11.8100	11.9800	0.000%	25,110	+21.369%
2020-03-24	11.0000	12.0300	11.0000	11.9800	+9.307%	12,281	+21.369%
2020-03-23	11.7800	11.9600	10.7300	10.9600	-6.961%	28,277	+32.664%
2020-03-20	10.8200	12.9600	10.6000	11.7800	+11.765%	100,025	+23.430%
2020-03-19	10.0500	10.7000	9.6000	10.5400	+4.356%	60,588	+37.951%
2020-03-18	11.5900	11.5900	9.9600	10.1000	-13.006%	37,550	+43.960%
2020-03-17	12.3500	12.3500	11.6100	11.6100	-5.610%	42,194	+25.237%
2020-03-16	12.7000	12.7000	12.1100	12.3000	-3.906%	16,579	+18.211%
2020-03-13	13.8300	13.8900	12.5000	12.8000	-4.263%	34,490	+13.594%
2020-03-12	14.0000	14.0000	13.2800	13.3700	-5.312%	56,068	+8.751%
2020-03-11	14.3700	14.6400	13.9800	14.1200	-2.486%	80,115	+2.975%
2020-03-10	14.2500	14.8100	14.1000	14.4800	+2.987%	24,733	+0.414%
2020-03-09	14.2400	14.2500	13.9500	14.0600	-1.403%	18,890	+3.414%
2020-03-06	14.4300	14.4800	14.0400	14.2600	-0.834%	30,319	+1.964%
2020-03-05	14.6500	14.8700	14.3000	14.3800	-1.100%	17,575	+1.113%
2020-03-04	14.2300	15.1900	14.0500	14.5400	+2.829%	41,413	0.000%
2020-03-03	13.8100	14.1500	13.7800	14.1400	+3.287%	96,751	+2.829%
2020-03-02	13.6200	13.8500	13.6200	13.6900	+0.662%	40,998	+6.209%
2020-02-28	14.3400	14.3400	13.5800	13.6000	-5.490%	51,444	+6.912%
2020-02-27	14.4600	14.8900	14.3400	14.3900	+0.139%	40,265	+1.042%
2020-02-26	14.5200	14.7700	14.3400	14.3700	-1.101%	49,063	+1.183%
2020-02-25	14.7000	14.7900	14.4100	14.5300	-0.137%	24,322	+0.069%
2020-02-24	14.6300	14.8000	14.5100	14.5500	+0.276%	18,750	-0.069%
2020-02-21	14.5300	14.6100	14.4800	14.5100	+0.276%	12,485	+0.207%
2020-02-20	14.5800	14.6500	14.4300	14.4700	-0.069%	19,848	+0.484%
2020-02-19	14.3600	14.6200	14.3600	14.4800	+1.259%	35,580	+0.414%
2020-02-18	14.5100	14.5700	14.1300	14.3000	-1.107%	40,244	+1.678%
2020-02-14	14.4900	14.6000	14.3800	14.4600	+0.767%	19,983	+0.553%
2020-02-13	14.4700	14.7700	14.2700	14.3500	+0.070%	25,643	+1.324%
2020-02-12	14.4300	14.8400	14.2800	14.3400	+0.280%	14,201	+1.395%
2020-02-11	14.2900	14.3500	14.2600	14.3000	+0.492%	9,886	+1.678%
2020-02-10	14.1500	14.2700	14.1000	14.2300	+1.065%	24,988	+2.178%
2020-02-07	14.1200	14.1500	14.0700	14.0800	-0.142%	14,489	+3.267%
2020-02-06	14.1000	14.1000	14.0100	14.1000	+0.356%	29,751	+3.121%
2020-02-05	13.9900	14.0900	13.9400	14.0500	+0.429%	25,768	+3.488%
2020-02-04	13.9600	14.0000	13.9300	13.9900	+0.143%	23,625	+3.931%
2020-02-03	13.9900	13.9900	13.9300	13.9700	+0.072%	16,835	+4.080%
2020-01-31	13.9300	13.9800	13.9200	13.9600	+0.215%	12,377	+4.155%
2020-01-30	13.9300	13.9900	13.8500	13.9300	+0.072%	41,880	+4.379%
2020-01-29	13.9300	13.9900	13.8800	13.9200	+0.144%	6,816	+4.454%
2020-01-28	13.9400	13.9500	13.8700	13.9000	+0.144%	25,802	+4.604%
2020-01-27	13.9200	13.9200	13.8800	13.8800	+0.072%	13,727	+4.755%
2020-01-24	13.8800	13.9200	13.8500	13.8700	+0.217%	8,384	+4.831%
2020-01-23	13.8600	13.9500	13.8300	13.8400	+0.072%	23,440	+5.058%
2020-01-22	13.7600	13.8700	13.7600	13.8300	+0.072%	18,477	+5.134%
2020-01-21	13.7900	13.8800	13.7600	13.8200	+0.436%	15,307	+5.210%
2020-01-17	13.8200	13.8800	13.7600	13.7600	-0.290%	9,391	+5.669%
2020-01-16	13.7900	13.8600	13.7400	13.8000	+0.291%	7,536	+5.362%
2020-01-15	13.7600	13.8100	13.7100	13.7600	0.000%	27,126	+5.669%
2020-01-14	13.6800	13.8100	13.6800	13.7600	+0.218%	6,176	+5.669%
2020-01-13	13.8000	13.8400	13.7300	13.7300	-0.145%	15,276	+5.899%
2020-01-10	13.7800	13.8000	13.7300	13.7500	+0.219%	15,023	+5.745%
2020-01-09	13.7400	13.7800	13.7200	13.7200	-0.073%	8,290	+5.977%
2020-01-08	13.6500	13.7600	13.6500	13.7300	+0.219%	23,189	+5.899%
2020-01-07	13.5800	13.7200	13.5800	13.7000	+0.735%	13,417	+6.131%
2020-01-06	13.5500	13.6900	13.5500	13.6000	+0.517%	23,552	+6.912%
2020-01-03	13.6500	13.7500	13.5300	13.5300	-0.442%	18,301	+7.465%
2020-01-02	13.6300	14.0300	13.5900	13.5900	+0.221%	36,924	+6.990%
2019-12-31	13.6600	13.7000	13.5500	13.5600	-0.074%	17,016	+7.227%
2019-12-30	13.6700	13.7400	13.5700	13.5700	-0.147%	31,520	+7.148%
2019-12-27	13.5800	13.6600	13.5700	13.5900	-0.074%	18,398	+6.990%
2019-12-26	13.8100	13.8100	13.5300	13.6000	-1.163%	11,950	+6.912%
2019-12-24	13.7700	13.7700	13.6800	13.7600	+0.658%	17,282	+5.669%
2019-12-23	13.6700	13.7500	13.6400	13.6700	+0.441%	16,546	+6.364%
2019-12-20	13.6800	13.7800	13.5800	13.6100	-0.512%	24,656	+6.833%
2019-12-19	13.5000	13.7000	13.4800	13.6800	+1.862%	54,561	+6.287%
2019-12-18	13.4500	13.4800	13.4200	13.4300	+0.149%	16,165	+8.265%
2019-12-17	13.3500	13.5000	13.2800	13.4100	+0.600%	77,062	+8.427%
2019-12-16	13.3800	13.4000	13.2500	13.3300	+0.377%	21,209	+9.077%
2019-12-13	13.3700	13.4100	13.2800	13.2800	-0.450%	45,056	+9.488%
2019-12-12	13.3900	13.4500	13.3400	13.3400	-0.522%	31,204	+8.996%
2019-12-11	13.4400	13.5000	13.4100	13.4100	-0.149%	20,089	+8.427%
2019-12-10	13.4200	13.4600	13.3600	13.4300	+0.449%	21,131	+8.265%
2019-12-09	13.3600	13.9000	13.3200	13.3700	+0.451%	119,592	+8.751%
2019-12-06	13.1000	13.3500	13.0900	13.3100	+1.448%	93,431	+9.241%
2019-12-05	13.1400	13.1400	13.0600	13.1200	-0.152%	36,319	+10.823%
2019-12-04	13.0900	13.1400	13.0400	13.1400	+0.382%	28,644	+10.654%
2019-12-03	13.0700	13.1200	12.9900	13.0900	+0.307%	40,891	+11.077%
2019-12-02	13.1200	13.1400	12.9800	13.0500	-0.609%	63,218	+11.418%
2019-11-29	13.1600	13.1800	13.1300	13.1300	-0.681%	29,803	+10.739%
2019-11-27	13.1800	13.2300	13.1400	13.2200	+0.152%	35,363	+9.985%
2019-11-26	13.2300	13.2600	13.1700	13.2000	-0.227%	15,456	+10.152%
2019-11-25	13.2000	13.2600	13.1700	13.2300	-0.151%	32,770	+9.902%
2019-11-22	13.2000	13.2500	13.1300	13.2500	+0.076%	31,930	+9.736%
2019-11-21	13.2400	13.2800	13.1900	13.2400	-0.376%	49,400	+9.819%
2019-11-20	13.3100	13.3600	13.2100	13.2900	0.000%	63,012	+9.406%
2019-11-19	13.2300	13.3000	13.2300	13.2900	+0.226%	16,818	+9.406%
2019-11-18	13.2900	13.2900	13.2600	13.2600	-0.151%	4,534	+9.653%
2019-11-15	13.2800	13.2800	13.2600	13.2800	+0.151%	5,271	+9.488%
2019-11-14	13.2500	13.2800	13.2400	13.2600	-0.151%	10,081	+9.653%
2019-11-13	13.2900	13.2900	13.2700	13.2800	+0.151%	15,153	+9.488%
2019-11-12	13.3100	13.3100	13.2600	13.2600	-0.301%	7,737	+9.653%
2019-11-11	13.2700	13.3100	13.2700	13.3000	0.000%	4,643	+9.323%
2019-11-08	13.2100	13.3500	13.2100	13.3000	+0.151%	4,240	+9.323%
2019-11-07	13.3000	13.3500	13.2400	13.2800	-0.450%	33,222	+9.488%
2019-11-06	13.3300	13.3900	13.2600	13.3400	-0.075%	40,377	+8.996%
2019-11-05	13.3000	13.3500	13.2800	13.3500	-0.224%	7,476	+8.914%
2019-11-04	13.3800	13.3900	13.3400	13.3800	-0.298%	12,813	+8.670%
2019-11-01	13.4200	13.4400	13.3700	13.4200	+0.449%	7,313	+8.346%
2019-10-31	13.4200	13.4200	13.3300	13.3600	-0.149%	37,343	+8.832%
2019-10-30	13.2700	13.3800	13.2600	13.3800	+0.905%	20,011	+8.670%
2019-10-29	13.2500	13.3000	13.2400	13.2600	0.000%	8,761	+9.653%
2019-10-28	13.3600	13.3600	13.2600	13.2600	-0.749%	6,565	+9.653%
2019-10-25	13.5200	13.5200	13.2700	13.3600	-1.110%	44,712	+8.832%
2019-10-24	13.5400	13.5400	13.5100	13.5100	-0.074%	6,594	+7.624%
2019-10-23	13.5400	13.5400	13.5100	13.5200	-0.148%	5,325	+7.544%
2019-10-22	13.5500	13.5500	13.5300	13.5400	0.000%	1,308	+7.386%
2019-10-21	13.5900	13.5900	13.5400	13.5400	-0.441%	4,112	+7.386%