Dark

SUB
iShares Short-Term National Muni Bond ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:26 PM EDT

104.61USD+0.062%(+0.07)1,628,381

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

104.41USD-0.124%(-0.13)100

After-hours

Sep 30, 2026 4:10:30 PM EDT

104.54USD+0.019%(+0.02)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	104.1900	104.710000	104.19000	104.5700	+0.029%	1,628,381	0.000%
2026-09-30	104.2300	104.570000	104.23000	104.5400	+0.374%	2,444,643	+0.029%
2026-09-29	104.1100	104.215000	104.05000	104.1500	-0.086%	2,259,053	+0.403%
2026-09-28	104.3200	104.339900	104.07000	104.2400	-0.153%	2,417,993	+0.317%
2026-09-25	104.5700	104.600000	104.35000	104.4000	-0.172%	1,370,695	+0.163%
2026-09-24	104.8900	104.890000	104.53000	104.5800	-0.238%	1,877,871	-0.010%
2026-09-23	105.1300	105.130000	104.72010	104.8300	-0.266%	1,101,633	-0.248%
2026-09-22	105.2400	105.255000	105.10010	105.1100	-0.161%	756,347	-0.514%
2026-09-21	105.2800	105.339900	105.23000	105.2800	+0.009%	563,447	-0.674%
2026-09-18	105.3900	105.420000	105.20000	105.2700	-0.152%	819,307	-0.665%
2026-09-17	105.4800	105.485000	105.39250	105.4300	+0.019%	678,060	-0.816%
2026-09-16	105.4400	105.480000	105.35000	105.4100	-0.038%	808,213	-0.797%
2026-09-15	105.4300	105.525000	105.39500	105.4500	-0.019%	839,613	-0.835%
2026-09-14	105.4900	105.580000	105.43500	105.4700	-0.038%	716,089	-0.853%
2026-09-11	105.4400	105.580000	105.42000	105.5100	+0.076%	797,742	-0.891%
2026-09-10	105.5200	105.620000	105.41000	105.4300	-0.237%	617,913	-0.816%
2026-09-09	105.8500	105.860000	105.66000	105.6800	-0.142%	475,034	-1.050%
2026-09-08	105.8900	105.910000	105.81000	105.8300	-0.057%	593,573	-1.191%
2026-09-04	105.8900	105.950000	105.84030	105.8900	0.000%	472,216	-1.247%
2026-09-03	105.9500	105.978200	105.81000	105.8900	-0.019%	531,372	-1.247%
2026-09-02	105.9500	105.970000	105.89000	105.9100	-0.009%	462,807	-1.265%
2026-09-01	106.0000	106.040000	105.88000	105.9200	-0.339%	622,782	-1.275%
2026-08-31	106.2300	106.310000	106.19000	106.2800	-0.019%	546,013	-1.609%
2026-08-28	106.3200	106.340000	106.21500	106.3000	-0.055%	423,725	-1.627%
2026-08-27	106.3800	106.430000	106.31000	106.3580	-0.021%	368,543	-1.681%
2026-08-26	106.3600	106.400000	106.33000	106.3800	+0.014%	330,974	-1.701%
2026-08-25	106.3500	106.405000	106.34000	106.3650	+0.024%	502,149	-1.688%
2026-08-24	106.2900	106.359700	106.27000	106.3400	+0.038%	1,018,064	-1.664%
2026-08-21	106.2400	106.300000	106.24000	106.3000	-0.019%	287,927	-1.627%
2026-08-20	106.2600	106.330000	106.24010	106.3200	+0.028%	436,756	-1.646%
2026-08-19	106.2900	106.350000	106.21000	106.2900	+0.019%	671,403	-1.618%
2026-08-18	106.2500	106.290000	106.16500	106.2700	+0.047%	524,855	-1.600%
2026-08-17	106.2700	106.302700	106.22000	106.2200	-0.056%	348,171	-1.553%
2026-08-14	106.3500	106.350000	106.24500	106.2800	-0.047%	479,803	-1.609%
2026-08-13	106.3100	106.376300	106.30670	106.3300	+0.019%	449,581	-1.655%
2026-08-12	106.2900	106.330000	106.27020	106.3100	+0.024%	423,869	-1.637%
2026-08-11	106.2500	106.295000	106.23000	106.2850	+0.005%	350,460	-1.614%
2026-08-10	106.2700	106.285000	106.23000	106.2800	+0.019%	454,385	-1.609%
2026-08-07	106.2200	106.269900	106.20000	106.2600	+0.038%	325,888	-1.590%
2026-08-06	106.1700	106.220000	106.15000	106.2200	+0.028%	521,204	-1.553%
2026-08-05	106.0900	106.200000	106.09000	106.1900	+0.113%	452,832	-1.526%
2026-08-04	106.0300	106.100000	105.99130	106.0700	+0.094%	489,247	-1.414%
2026-08-03	105.9800	106.009900	105.94500	105.9700	-0.170%	504,084	-1.321%
2026-07-31	106.1400	106.165000	106.10000	106.1500	+0.009%	367,531	-1.488%
2026-07-30	106.0500	106.150000	106.02000	106.1400	+0.104%	481,274	-1.479%
2026-07-29	106.0500	106.165000	105.96000	106.0300	-0.009%	565,869	-1.377%
2026-07-28	106.1200	106.180000	106.01500	106.0400	-0.080%	425,774	-1.386%
2026-07-27	106.1100	106.150000	106.05000	106.1250	+0.203%	385,479	-1.465%
2026-07-24	105.8700	105.995000	105.83000	105.9100	+0.161%	397,850	-1.265%
2026-07-23	106.0300	106.030000	105.70000	105.7400	-0.349%	559,217	-1.106%
2026-07-22	106.2200	106.221500	106.10000	106.1100	-0.066%	384,303	-1.451%
2026-07-21	106.1800	106.190000	106.14500	106.1800	0.000%	365,538	-1.516%
2026-07-20	106.2100	106.230000	106.14500	106.1800	-0.028%	262,134	-1.516%
2026-07-17	106.2600	106.260000	106.16000	106.2100	-0.009%	408,548	-1.544%
2026-07-16	106.1700	106.240000	106.11500	106.2200	0.000%	364,922	-1.553%
2026-07-15	106.2900	106.300000	106.18500	106.2200	-0.028%	305,230	-1.553%
2026-07-14	106.2700	106.300000	106.23000	106.2500	-0.009%	315,693	-1.581%
2026-07-13	106.3200	106.335000	106.24000	106.2600	-0.056%	327,057	-1.590%
2026-07-10	106.2900	106.330000	106.28000	106.3200	+0.085%	447,134	-1.646%
2026-07-09	106.2100	106.250000	106.19010	106.2300	+0.038%	367,960	-1.563%
2026-07-08	106.3000	106.320000	106.15000	106.1900	-0.085%	576,110	-1.526%
2026-07-07	106.3300	106.370000	106.26000	106.2800	-0.075%	344,485	-1.609%
2026-07-06	106.4500	106.454100	106.36000	106.3600	+0.052%	436,316	-1.683%
2026-07-02	106.3100	106.330000	106.24000	106.3050	+0.061%	589,322	-1.632%
2026-07-01	106.3000	106.300000	106.17500	106.2400	-0.216%	1,140,307	-1.572%
2026-06-30	106.6000	106.600000	106.45000	106.4700	-0.019%	1,040,701	-1.785%
2026-06-29	106.4500	106.490000	106.42000	106.4900	+0.075%	364,309	-1.803%
2026-06-26	106.4100	106.450000	106.38000	106.4100	+0.019%	468,874	-1.729%
2026-06-25	106.5300	106.530000	106.36000	106.3900	-0.009%	514,773	-1.711%
2026-06-24	106.3700	106.437900	106.37000	106.4000	-0.019%	700,052	-1.720%
2026-06-23	106.5600	106.580000	106.39240	106.4200	-0.131%	797,088	-1.738%
2026-06-22	106.5400	106.580000	106.49890	106.5600	0.000%	587,936	-1.867%
2026-06-18	106.5200	106.580000	106.49000	106.5600	+0.122%	323,529	-1.867%
2026-06-17	106.5100	106.550000	106.42000	106.4300	-0.075%	402,846	-1.748%
2026-06-16	106.4800	106.549900	106.48000	106.5100	+0.009%	328,093	-1.821%
2026-06-15	106.5200	106.530000	106.41020	106.5000	+0.056%	356,271	-1.812%
2026-06-12	106.4700	106.470000	106.38000	106.4400	+0.028%	391,036	-1.757%
2026-06-11	106.3700	106.475000	106.37000	106.4100	+0.038%	356,158	-1.729%
2026-06-10	106.4500	106.450000	106.33500	106.3700	-0.094%	369,488	-1.692%
2026-06-09	106.4700	106.490000	106.28000	106.4700	+0.019%	616,660	-1.785%
2026-06-08	106.4800	106.500000	106.42000	106.4500	+0.038%	354,474	-1.766%
2026-06-05	106.3900	106.420000	106.38000	106.4100	-0.047%	407,552	-1.729%
2026-06-04	106.4500	106.500000	106.43000	106.4600	+0.047%	366,467	-1.775%
2026-06-03	106.3700	106.450000	106.35000	106.4100	+0.009%	387,018	-1.729%
2026-06-02	106.3700	106.420000	106.34990	106.4000	+0.066%	440,356	-1.720%
2026-06-01	106.2300	106.350000	106.21000	106.3300	-0.160%	513,483	-1.655%
2026-05-29	106.4500	106.550000	106.45000	106.5000	+0.019%	565,114	-1.812%
2026-05-28	106.3900	106.480000	106.39000	106.4800	+0.056%	323,577	-1.794%
2026-05-27	106.3500	106.440000	106.35000	106.4200	+0.038%	452,400	-1.738%
2026-05-26	106.3500	106.399900	106.35000	106.3800	+0.141%	391,969	-1.701%
2026-05-22	106.2100	106.270000	106.19500	106.2300	+0.009%	369,979	-1.563%
2026-05-21	106.0900	106.239900	106.09000	106.2200	+0.028%	400,581	-1.553%
2026-05-20	106.1400	106.230000	106.10000	106.1900	+0.085%	342,490	-1.526%
2026-05-19	106.0800	106.110000	106.04000	106.1000	-0.047%	388,208	-1.442%
2026-05-18	106.1500	106.175000	106.11000	106.1500	+0.009%	394,886	-1.488%
2026-05-15	106.1600	106.160000	106.05000	106.1400	-0.141%	415,339	-1.479%
2026-05-14	106.2900	106.300000	106.24000	106.2900	+0.028%	355,359	-1.618%
2026-05-13	106.2900	106.310000	106.23000	106.2600	0.000%	360,267	-1.590%
2026-05-12	106.3200	106.320000	106.22000	106.2600	-0.103%	461,952	-1.590%
2026-05-11	106.4000	106.420000	106.30000	106.3700	0.000%	382,967	-1.692%
2026-05-08	106.4000	106.415786	106.36000	106.3700	+0.019%	322,185	-1.692%
2026-05-07	106.3800	106.380000	106.32500	106.3500	-0.009%	397,710	-1.674%
2026-05-06	106.3900	106.400000	106.34000	106.3600	+0.066%	451,899	-1.683%
2026-05-05	106.2900	106.340000	106.27000	106.2900	0.000%	359,826	-1.618%
2026-05-04	106.2900	106.325000	106.24000	106.2900	-0.028%	611,403	-1.618%
2026-05-01	106.3500	106.380000	106.26000	106.3200	-0.244%	573,950	-1.646%
2026-04-30	106.5700	106.590000	106.54000	106.5800	+0.056%	262,091	-1.886%
2026-04-29	106.5800	106.595000	106.52000	106.5200	-0.084%	361,469	-1.831%
2026-04-28	106.6100	106.649900	106.56000	106.6100	-0.056%	338,716	-1.914%
2026-04-27	106.6600	106.690000	106.62500	106.6700	0.000%	295,850	-1.969%
2026-04-24	106.6600	106.690000	106.62500	106.6700	0.000%	298,629	-1.969%
2026-04-23	106.7100	106.720000	106.59000	106.6700	-0.009%	621,403	-1.969%
2026-04-22	106.6800	106.715000	106.65270	106.6800	0.000%	396,901	-1.978%
2026-04-21	106.7000	106.725000	106.64000	106.6800	-0.056%	891,325	-1.978%
2026-04-20	106.6700	106.748000	106.67000	106.7400	+0.028%	355,619	-2.033%
2026-04-17	106.6500	106.710000	106.63000	106.7100	+0.066%	372,025	-2.005%
2026-04-16	106.5900	106.650000	106.59000	106.6400	+0.038%	291,139	-1.941%
2026-04-15	106.5400	106.645000	106.51500	106.6000	+0.019%	597,532	-1.904%
2026-04-14	106.5500	106.625000	106.53010	106.5800	-0.028%	392,152	-1.886%
2026-04-13	106.5800	106.620000	106.56010	106.6100	+0.047%	390,672	-1.914%
2026-04-10	106.5900	106.599900	106.52000	106.5600	-0.019%	407,113	-1.867%
2026-04-09	106.5700	106.620000	106.53220	106.5800	+0.028%	469,367	-1.886%
2026-04-08	106.5400	106.680000	106.48000	106.5500	+0.160%	512,191	-1.858%
2026-04-07	106.3600	106.410000	106.32500	106.3800	+0.085%	446,531	-1.701%
2026-04-06	106.3500	106.430000	106.26000	106.2900	-0.132%	597,228	-1.618%
2026-04-02	106.3800	106.450000	106.32000	106.4300	+0.047%	464,333	-1.748%
2026-04-01	106.4000	106.400000	106.30970	106.3800	-0.113%	687,192	-1.701%
2026-03-31	106.4700	106.570000	106.46000	106.5000	+0.038%	617,007	-1.812%
2026-03-30	106.5100	106.519600	106.42000	106.4600	+0.038%	471,733	-1.775%
2026-03-27	106.4000	106.440000	106.31500	106.4200	+0.019%	899,153	-1.738%
2026-03-26	106.4500	106.470000	106.40000	106.4000	-0.066%	451,949	-1.720%
2026-03-25	106.4300	106.480000	106.41290	106.4700	+0.122%	642,000	-1.785%
2026-03-24	106.5700	106.590000	106.31500	106.3400	-0.263%	460,714	-1.664%
2026-03-23	106.5100	106.675000	106.51000	106.6200	+0.094%	443,363	-1.923%
2026-03-20	106.7500	106.795000	106.52000	106.5200	-0.300%	389,526	-1.831%
2026-03-19	106.8100	106.890000	106.77000	106.8400	-0.065%	390,510	-2.125%
2026-03-18	106.9300	106.975000	106.89500	106.9100	-0.075%	333,263	-2.189%
2026-03-17	106.9800	107.010000	106.86000	106.9900	+0.028%	638,844	-2.262%
2026-03-16	106.8500	107.030000	106.85000	106.9600	+0.009%	429,612	-2.234%
2026-03-13	106.9200	106.950000	106.84070	106.9500	+0.103%	247,869	-2.225%
2026-03-12	106.9700	106.970000	106.83000	106.8400	-0.094%	421,223	-2.125%
2026-03-11	106.9500	107.005000	106.89000	106.9400	-0.051%	1,110,171	-2.216%
2026-03-10	106.8900	107.000000	106.83870	106.9950	+0.061%	1,119,228	-2.266%
2026-03-09	106.8300	106.935000	106.82010	106.9300	+0.094%	380,250	-2.207%
2026-03-06	106.8200	106.870000	106.76000	106.8300	-0.047%	922,601	-2.116%
2026-03-05	106.9400	106.970000	106.84000	106.8800	-0.103%	1,147,196	-2.161%
2026-03-04	106.9300	107.030000	106.93000	106.9900	+0.075%	804,641	-2.262%
2026-03-03	106.9000	107.010000	106.89000	106.9100	-0.149%	402,524	-2.189%
2026-03-02	107.1200	107.153900	107.05000	107.0700	-0.344%	377,695	-2.335%
2026-02-27	107.5100	107.510000	107.42000	107.4400	+0.037%	456,002	-2.671%
2026-02-26	107.3600	107.440000	107.36000	107.4000	+0.019%	473,462	-2.635%
2026-02-25	107.3700	107.425000	107.37000	107.3800	-0.028%	348,223	-2.617%
2026-02-24	107.4400	107.470000	107.39000	107.4100	-0.028%	489,005	-2.644%
2026-02-23	107.4200	107.450000	107.42000	107.4400	+0.047%	348,367	-2.671%
2026-02-20	107.3700	107.430000	107.36000	107.3900	+0.047%	506,114	-2.626%
2026-02-19	107.4000	107.430000	107.34000	107.3400	-0.065%	395,695	-2.581%
2026-02-18	107.3700	107.415000	107.31000	107.4100	-0.009%	354,502	-2.644%
2026-02-17	107.4400	107.440000	107.35605	107.4200	+0.019%	359,068	-2.653%
2026-02-13	107.3700	107.435000	107.35000	107.4000	+0.037%	367,047	-2.635%
2026-02-12	107.3000	107.400000	107.30000	107.3600	+0.075%	391,505	-2.599%
2026-02-11	107.2600	107.290000	107.20000	107.2800	0.000%	350,494	-2.526%
2026-02-10	107.2900	107.346500	107.26000	107.2800	+0.037%	374,965	-2.526%
2026-02-09	107.2300	107.270000	107.19500	107.2400	+0.037%	471,394	-2.490%
2026-02-06	107.2000	107.240000	107.16230	107.2000	-0.037%	372,665	-2.453%
2026-02-05	107.2000	107.250000	107.18000	107.2400	+0.103%	570,816	-2.490%
2026-02-04	107.0900	107.170000	107.09000	107.1300	+0.019%	521,355	-2.390%
2026-02-03	107.0700	107.120000	107.06000	107.1100	+0.009%	411,199	-2.371%
2026-02-02	107.0500	107.130000	107.05000	107.1000	-0.196%	510,335	-2.362%
2026-01-30	107.2500	107.350000	107.24010	107.3100	+0.075%	342,424	-2.553%
2026-01-29	107.2200	107.265000	107.17000	107.2300	-0.028%	593,396	-2.481%
2026-01-28	107.2000	107.265000	107.17000	107.2600	+0.047%	391,157	-2.508%
2026-01-27	107.1600	107.230000	107.14000	107.2100	+0.028%	361,754	-2.462%
2026-01-26	107.1300	107.200000	107.11000	107.1800	+0.047%	470,362	-2.435%
2026-01-23	107.1000	107.160000	107.09000	107.1300	+0.028%	979,003	-2.390%
2026-01-22	107.0900	107.100000	107.06500	107.1000	+0.037%	454,437	-2.362%
2026-01-21	107.0600	107.090000	107.02000	107.0600	0.000%	710,307	-2.326%
2026-01-20	107.1200	107.145000	106.97000	107.0600	-0.084%	598,383	-2.326%
2026-01-16	107.2200	107.240000	107.15000	107.1500	-0.056%	1,002,949	-2.408%
2026-01-15	107.2000	107.230000	107.14000	107.2100	+0.009%	946,330	-2.462%
2026-01-14	107.1600	107.240000	107.13500	107.2000	+0.065%	692,513	-2.453%
2026-01-13	107.0400	107.140000	106.98000	107.1300	+0.196%	3,670,651	-2.390%
2026-01-12	106.8900	107.030000	106.89000	106.9200	-0.037%	517,358	-2.198%
2026-01-09	106.9200	106.980000	106.88680	106.9600	+0.094%	356,878	-2.234%
2026-01-08	106.7500	106.899900	106.75000	106.8600	-0.028%	411,577	-2.143%
2026-01-07	106.8200	107.000000	106.82000	106.8900	0.000%	1,190,220	-2.170%
2026-01-06	106.8000	106.890000	106.74000	106.8900	+0.066%	456,642	-2.170%
2026-01-05	106.7800	106.820000	106.73780	106.8200	+0.084%	688,830	-2.106%
2026-01-02	106.6800	106.740000	106.66500	106.7300	+0.028%	700,516	-2.024%
2025-12-31	106.6600	106.750000	106.65000	106.7000	+0.009%	722,591	-1.996%
2025-12-30	106.6100	106.695000	106.59000	106.6900	+0.056%	601,032	-1.987%
2025-12-29	106.5800	106.640000	106.56500	106.6300	+0.066%	356,294	-1.932%
2025-12-26	106.5400	106.610000	106.50000	106.5600	-0.028%	309,455	-1.867%
2025-12-24	106.4600	106.606800	106.46000	106.5900	+0.028%	233,336	-1.895%
2025-12-23	106.5400	106.620000	106.49000	106.5600	+0.038%	668,126	-1.867%
2025-12-22	106.5300	106.615000	106.47420	106.5200	-0.009%	756,527	-1.831%
2025-12-19	106.4600	106.550000	106.44000	106.5300	-0.178%	907,520	-1.840%
2025-12-18	106.7300	106.775000	106.71000	106.7200	+0.047%	710,889	-2.015%
2025-12-17	106.6700	106.730000	106.66000	106.6700	-0.019%	1,764,948	-1.969%
2025-12-16	106.6000	106.700000	106.59250	106.6900	+0.019%	1,500,473	-1.987%
2025-12-15	106.6500	106.670000	106.61000	106.6700	+0.028%	348,919	-1.969%
2025-12-12	106.5800	106.650000	106.57500	106.6400	+0.019%	335,281	-1.941%
2025-12-11	106.6100	106.640000	106.57990	106.6200	0.000%	526,380	-1.923%
2025-12-10	106.5100	106.620000	106.50500	106.6200	+0.094%	397,331	-1.923%
2025-12-09	106.5000	106.570000	106.48000	106.5200	0.000%	424,518	-1.831%
2025-12-08	106.4600	106.520000	106.37000	106.5200	+0.075%	351,797	-1.831%
2025-12-05	106.5200	106.538200	106.44000	106.4400	-0.075%	526,753	-1.757%
2025-12-04	106.5100	106.540000	106.50000	106.5200	-0.019%	468,178	-1.831%
2025-12-03	106.5000	106.560000	106.49000	106.5400	+0.047%	395,924	-1.849%
2025-12-02	106.4200	106.490000	106.41000	106.4900	+0.094%	370,567	-1.803%
2025-12-01	106.4000	106.460000	106.39000	106.3900	-0.281%	408,612	-1.711%
2025-11-28	106.6400	106.710000	106.64000	106.6900	0.000%	116,112	-1.987%
2025-11-26	106.6700	106.700000	106.66000	106.6900	+0.009%	321,829	-1.987%
2025-11-25	106.6700	106.690000	106.64450	106.6800	+0.094%	346,497	-1.978%
2025-11-24	106.6200	106.655000	106.58000	106.5800	-0.028%	377,928	-1.886%
2025-11-21	106.6200	106.670000	106.59000	106.6100	+0.028%	473,525	-1.914%
2025-11-20	106.6000	106.620000	106.54000	106.5800	+0.019%	325,530	-1.886%
2025-11-19	106.5900	106.620000	106.55350	106.5600	-0.019%	421,008	-1.867%
2025-11-18	106.5500	106.630000	106.54010	106.5800	+0.056%	893,308	-1.886%
2025-11-17	106.5300	106.550000	106.48080	106.5200	+0.009%	338,644	-1.831%
2025-11-14	106.5300	106.535100	106.46000	106.5100	-0.009%	386,068	-1.821%
2025-11-13	106.4900	106.538200	106.45800	106.5200	+0.019%	418,509	-1.831%
2025-11-12	106.4600	106.540000	106.44000	106.5000	-0.056%	227,260	-1.812%
2025-11-11	106.4800	106.560000	106.47000	106.5600	+0.150%	348,780	-1.867%
2025-11-10	106.3700	106.450000	106.36000	106.4000	-0.009%	393,535	-1.720%
2025-11-07	106.3400	106.450000	106.32000	106.4100	+0.066%	332,208	-1.729%
2025-11-06	106.3000	106.347400	106.27000	106.3400	+0.113%	501,137	-1.664%
2025-11-05	106.3300	106.330000	106.21000	106.2200	-0.066%	459,587	-1.553%
2025-11-04	106.2500	106.340000	106.25000	106.2900	+0.038%	368,306	-1.618%
2025-11-03	106.3200	106.320000	106.22450	106.2500	-0.272%	423,322	-1.581%
2025-10-31	106.4600	106.550000	106.44000	106.5400	+0.103%	336,773	-1.849%
2025-10-30	106.3600	106.445000	106.35880	106.4300	+0.005%	446,504	-1.748%
2025-10-29	106.4900	106.520000	106.41000	106.4250	-0.042%	439,823	-1.743%
2025-10-28	106.4800	106.506500	106.45000	106.4700	-0.009%	382,534	-1.785%
2025-10-27	106.4700	106.505000	106.45000	106.4800	0.000%	474,271	-1.794%
2025-10-24	106.5000	106.500000	106.43000	106.4800	-0.009%	317,454	-1.794%
2025-10-23	106.5200	106.520000	106.45000	106.4900	-0.009%	298,848	-1.803%
2025-10-22	106.4800	106.589900	106.48000	106.5000	-0.028%	355,991	-1.812%
2025-10-21	106.5500	106.620000	106.53000	106.5300	-0.019%	532,918	-1.840%
2025-10-20	106.5600	106.628000	106.52000	106.5500	-0.187%	318,872	-1.858%
2025-10-17	106.7700	106.790000	106.66000	106.7500	-0.056%	2,328,605	-2.042%
2025-10-16	106.6900	106.810000	106.69000	106.8100	+0.122%	511,942	-2.097%
2025-10-15	106.6400	106.840000	106.62010	106.6800	-0.066%	457,569	-1.978%
2025-10-14	106.6200	106.750000	106.62000	106.7500	-0.019%	328,735	-2.042%
2025-10-13	106.7000	106.780000	106.68050	106.7700	+0.103%	317,672	-2.061%
2025-10-10	106.6500	106.700000	106.59500	106.6600	+0.047%	390,565	-1.959%
2025-10-09	106.6300	106.740000	106.60000	106.6100	-0.028%	400,859	-1.914%
2025-10-08	106.6500	106.699900	106.57000	106.6400	-0.019%	367,241	-1.941%
2025-10-07	106.6100	106.700000	106.58000	106.6600	+0.084%	618,467	-1.959%
2025-10-06	106.6200	106.640000	106.45000	106.5700	-0.103%	441,015	-1.877%
2025-10-03	106.6500	106.680000	106.62000	106.6800	+0.038%	376,920	-1.978%
2025-10-02	106.6200	106.660000	106.59000	106.6400	+0.028%	496,810	-1.941%
2025-10-01	106.6100	106.650000	106.59000	106.6100	-0.159%	754,848	-1.914%
2025-09-30	106.7700	106.790000	106.75000	106.7800	+0.028%	448,250	-2.070%
2025-09-29	106.7500	106.815000	106.73000	106.7500	-0.009%	898,859	-2.042%
2025-09-26	106.8400	106.875000	106.73000	106.7600	-0.094%	398,910	-2.051%
2025-09-25	106.9600	106.960000	106.82010	106.8600	-0.093%	553,767	-2.143%
2025-09-24	107.0500	107.070000	106.94000	106.9600	-0.112%	596,942	-2.234%
2025-09-23	107.1000	107.120000	107.04000	107.0800	+0.019%	434,929	-2.344%
2025-09-22	107.0900	107.120000	107.06000	107.0600	-0.028%	906,535	-2.326%
2025-09-19	107.1300	107.140000	107.06000	107.0900	0.000%	552,817	-2.353%
2025-09-18	107.1200	107.200000	107.09000	107.0900	0.000%	599,199	-2.353%
2025-09-17	107.1900	107.250000	107.06000	107.0900	-0.037%	822,905	-2.353%
2025-09-16	107.2400	107.240000	107.09000	107.1300	-0.028%	1,789,667	-2.390%
2025-09-15	107.2900	107.320000	107.13000	107.1600	-0.047%	1,303,429	-2.417%
2025-09-12	107.2500	107.280000	107.21000	107.2100	-0.084%	540,203	-2.462%
2025-09-11	107.2800	107.307700	107.20500	107.3000	+0.093%	546,940	-2.544%
2025-09-10	107.1500	107.260000	107.12000	107.2000	+0.056%	693,472	-2.453%
2025-09-09	107.1800	107.260000	107.03000	107.1400	0.000%	694,895	-2.399%
2025-09-08	107.0500	107.205000	107.05000	107.1400	+0.084%	1,157,818	-2.399%
2025-09-05	106.9900	107.060000	106.96710	107.0500	+0.159%	554,790	-2.317%
2025-09-04	106.8600	106.910000	106.86000	106.8800	+0.075%	378,462	-2.161%
2025-09-03	106.8000	106.860000	106.74500	106.8000	-0.028%	607,787	-2.088%
2025-09-02	106.8700	106.870000	106.77000	106.8300	-0.159%	477,122	-2.116%
2025-08-29	106.9800	107.030000	106.97000	107.0000	-0.009%	308,493	-2.271%
2025-08-28	106.9400	107.020000	106.91000	107.0100	0.000%	441,562	-2.280%
2025-08-27	106.9700	107.020000	106.95000	107.0100	+0.019%	505,078	-2.280%
2025-08-26	106.9800	107.002000	106.96000	106.9900	+0.028%	414,537	-2.262%
2025-08-25	106.9700	107.000000	106.94000	106.9600	-0.009%	347,787	-2.234%
2025-08-22	106.9500	107.010000	106.93500	106.9700	+0.047%	769,527	-2.244%
2025-08-21	106.9300	106.950000	106.89000	106.9200	-0.009%	345,454	-2.198%
2025-08-20	106.9100	106.960000	106.90000	106.9300	+0.047%	419,105	-2.207%
2025-08-19	106.8900	106.925500	106.88000	106.8800	+0.028%	494,835	-2.161%
2025-08-18	106.8500	106.910000	106.85000	106.8500	-0.028%	627,386	-2.134%
2025-08-15	106.8100	106.890000	106.81000	106.8800	+0.056%	322,257	-2.161%
2025-08-14	106.8900	106.900000	106.82000	106.8200	-0.075%	257,398	-2.106%
2025-08-13	106.8900	106.925000	106.88500	106.9000	+0.009%	454,165	-2.180%
2025-08-12	106.8200	106.890000	106.81000	106.8900	+0.075%	393,284	-2.170%
2025-08-11	106.8200	106.850000	106.81000	106.8100	0.000%	415,988	-2.097%
2025-08-08	106.8100	106.840000	106.79000	106.8100	-0.009%	376,332	-2.097%
2025-08-07	106.8200	106.860000	106.82000	106.8200	+0.019%	502,837	-2.106%
2025-08-06	106.7900	106.810000	106.76500	106.8000	+0.019%	584,904	-2.088%
2025-08-05	106.7200	106.795000	106.72000	106.7800	+0.009%	579,481	-2.070%
2025-08-04	106.6200	106.770000	106.62000	106.7700	+0.084%	1,710,236	-2.061%
2025-08-01	106.6600	106.745300	106.61000	106.6800	-0.047%	867,130	-1.978%
2025-07-31	106.6900	106.730000	106.66000	106.7300	+0.047%	321,454	-2.024%
2025-07-30	106.7100	106.845000	106.63000	106.6800	-0.019%	395,136	-1.978%
2025-07-29	106.6500	106.720000	106.62000	106.7000	+0.066%	414,016	-1.996%
2025-07-28	106.6100	106.655000	106.59000	106.6300	+0.028%	407,943	-1.932%
2025-07-25	106.5600	106.600000	106.54000	106.6000	+0.019%	368,261	-1.904%
2025-07-24	106.4900	106.580000	106.47000	106.5800	+0.066%	363,650	-1.886%
2025-07-23	106.4900	106.525000	106.48000	106.5100	+0.038%	447,182	-1.821%
2025-07-22	106.4700	106.505300	106.45010	106.4700	0.000%	425,355	-1.785%
2025-07-21	106.4700	106.550000	106.45330	106.4700	+0.038%	535,019	-1.785%
2025-07-18	106.4300	106.460000	106.38100	106.4300	+0.019%	698,147	-1.748%
2025-07-17	106.4500	106.470000	106.33500	106.4100	-0.047%	1,109,079	-1.729%
2025-07-16	106.4700	106.490000	106.43500	106.4600	0.000%	586,740	-1.775%
2025-07-15	106.5100	106.530000	106.42000	106.4600	0.000%	515,365	-1.775%
2025-07-14	106.4600	106.480000	106.40000	106.4600	+0.009%	279,120	-1.775%
2025-07-11	106.4400	106.450000	106.42000	106.4500	0.000%	328,141	-1.766%
2025-07-10	106.4100	106.470000	106.41000	106.4500	+0.038%	522,774	-1.766%
2025-07-09	106.3800	106.440000	106.36000	106.4100	+0.056%	273,689	-1.729%
2025-07-08	106.3100	106.360000	106.28000	106.3500	+0.019%	455,968	-1.674%
2025-07-07	106.2700	106.330000	106.25000	106.3300	+0.056%	566,607	-1.655%
2025-07-03	106.2000	106.300000	106.19000	106.2700	+0.038%	394,617	-1.600%
2025-07-02	106.1800	106.230000	106.18000	106.2300	+0.057%	740,405	-1.563%
2025-07-01	106.1100	106.200000	106.08000	106.1700	-0.160%	509,447	-1.507%
2025-06-30	106.3100	106.349900	106.29220	106.3400	+0.038%	378,649	-1.664%
2025-06-27	106.2300	106.310000	106.22010	106.3000	+0.047%	348,564	-1.627%
2025-06-26	106.1500	106.268400	106.15000	106.2500	+0.019%	448,682	-1.581%
2025-06-25	106.2100	106.250000	106.20010	106.2300	+0.009%	412,371	-1.563%
2025-06-24	106.1800	106.235000	106.17150	106.2200	+0.028%	406,602	-1.553%
2025-06-23	106.1500	106.220000	106.14000	106.1900	+0.019%	413,288	-1.526%
2025-06-20	106.0900	106.170000	106.07580	106.1700	+0.085%	500,856	-1.507%
2025-06-18	106.1000	106.127100	106.05000	106.0800	-0.019%	712,433	-1.423%
2025-06-17	106.0600	106.130000	106.05000	106.1000	+0.038%	733,149	-1.442%
2025-06-16	106.0000	106.060000	105.97420	106.0600	+0.047%	469,460	-1.405%
2025-06-13	105.9400	106.010000	105.93000	106.0100	0.000%	442,060	-1.358%
2025-06-12	106.0200	106.030000	105.97000	106.0100	+0.057%	307,594	-1.358%
2025-06-11	106.0000	106.007700	105.94000	105.9500	+0.019%	459,805	-1.303%
2025-06-10	105.9700	106.000000	105.91500	105.9300	+0.028%	853,990	-1.284%
2025-06-09	105.9200	105.940000	105.85500	105.9000	+0.076%	385,301	-1.256%
2025-06-06	105.8400	105.860000	105.77500	105.8200	-0.057%	392,882	-1.181%
2025-06-05	105.8400	105.885000	105.81000	105.8800	+0.038%	579,533	-1.237%
2025-06-04	105.8500	105.860000	105.79000	105.8400	+0.076%	755,515	-1.200%
2025-06-03	105.7500	105.820000	105.72000	105.7600	+0.038%	744,666	-1.125%
2025-06-02	105.7600	105.760000	105.69200	105.7200	-0.217%	460,824	-1.088%
2025-05-30	105.9400	105.960000	105.90000	105.9500	+0.019%	384,376	-1.303%
2025-05-29	105.8600	105.959900	105.82000	105.9300	+0.142%	413,695	-1.284%
2025-05-28	105.8400	105.920000	105.78000	105.7800	-0.057%	510,103	-1.144%
2025-05-27	105.7800	105.890000	105.77410	105.8400	+0.066%	533,087	-1.200%
2025-05-23	105.7100	105.820000	105.71000	105.7700	+0.076%	479,756	-1.135%
2025-05-22	105.6200	105.690000	105.55000	105.6900	+0.066%	460,872	-1.060%
2025-05-21	105.6700	105.700000	105.60000	105.6200	-0.057%	480,896	-0.994%
2025-05-20	105.6600	105.708400	105.64300	105.6800	0.000%	439,264	-1.050%
2025-05-19	105.6000	105.690000	105.57000	105.6800	+0.028%	424,756	-1.050%
2025-05-16	105.6200	105.670000	105.59500	105.6500	+0.028%	535,790	-1.022%
2025-05-15	105.5500	105.640000	105.49000	105.6200	+0.076%	509,452	-0.994%
2025-05-14	105.5400	105.564200	105.49820	105.5400	-0.009%	475,919	-0.919%
2025-05-13	105.5000	105.560000	105.47370	105.5500	+0.085%	471,792	-0.928%
2025-05-12	105.5000	105.500000	105.41000	105.4600	-0.057%	553,948	-0.844%
2025-05-09	105.4900	105.520000	105.46020	105.5200	+0.066%	387,589	-0.900%
2025-05-08	105.4900	105.490000	105.40000	105.4500	0.000%	429,564	-0.835%
2025-05-07	105.4300	105.500000	105.42000	105.4500	+0.028%	438,049	-0.835%
2025-05-06	105.3600	105.430000	105.33900	105.4200	+0.085%	495,223	-0.806%
2025-05-05	105.3900	105.400000	105.32060	105.3300	+0.028%	397,973	-0.722%
2025-05-02	105.3500	105.380000	105.30000	105.3000	-0.038%	474,448	-0.693%
2025-05-01	105.4200	105.470000	105.32000	105.3400	-0.208%	547,998	-0.731%
2025-04-30	105.5400	105.570000	105.48000	105.5600	+0.066%	559,482	-0.938%
2025-04-29	105.3700	105.540000	105.36010	105.4900	+0.095%	407,875	-0.872%
2025-04-28	105.3500	105.409900	105.30000	105.3900	+0.057%	428,290	-0.778%
2025-04-25	105.2300	105.370000	105.23000	105.3300	+0.019%	757,060	-0.722%
2025-04-24	105.2900	105.320000	105.18000	105.3100	+0.124%	734,943	-0.703%
2025-04-23	105.3700	105.399900	105.12000	105.1800	+0.143%	636,709	-0.580%
2025-04-22	105.0900	105.090000	104.93000	105.0300	-0.029%	629,703	-0.438%
2025-04-21	105.1500	105.230000	105.04500	105.0600	-0.133%	763,728	-0.466%
2025-04-17	105.2100	105.270000	105.14000	105.2000	-0.010%	1,082,107	-0.599%
2025-04-16	105.1500	105.220000	105.11410	105.2100	+0.086%	3,344,592	-0.608%
2025-04-15	105.1200	105.179900	105.06000	105.1200	+0.029%	795,412	-0.523%
2025-04-14	105.0700	105.220000	104.97000	105.0900	+0.152%	977,878	-0.495%
2025-04-11	105.0000	105.019100	104.41000	104.9300	-0.143%	912,390	-0.343%