Large gap with delayed quotes
|
Last quote
08/21/2026
-
23:16:00
|
Day high
08/21/2026 -
17:53:55
|
Day low
08/21/2026 -
16:20:10
|
YTD % |
|---|---|---|---|
|
29,308.86
+95.69
(
+0.33% )
|
29,405.12
|
29,142.44
|
+16.08%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,308.86
08/21/2026
|
29,213.16
08/20/2026
|
+0.33%
+95.69
|
-
-
|
-
-
|
+16.08% |
|
USD | US00724F1012
|
275.30
08/22/2026
|
272.22
08/21/2026
|
+1.13%
+3.08
|
275.27
400
|
275.31
720
|
-22.22% |
|
USD | US0079031078
|
473.25
08/22/2026
|
469.455
08/21/2026
|
+0.81%
+3.795
|
473.43
100
|
473.67
500
|
+119.21% |
|
USD | US0090661010
|
187.30
08/22/2026
|
185.00
08/21/2026
|
+1.24%
+2.30
|
187.31
100
|
187.33
100
|
+36.31% |
|
USD | US02043Q1076
|
236.22
08/22/2026
|
229.30
08/21/2026
|
+3.02%
+6.92
|
236.03
120
|
236.26
840
|
-42.34% |
|
USD | US02079K1079
|
341.75
08/22/2026
|
338.20
08/21/2026
|
+1.05%
+3.55
|
341.71
1,720
|
341.78
1,640
|
+7.78% |
|
USD | US02079K3059
|
344.82
08/22/2026
|
340.67
08/21/2026
|
+1.22%
+4.15
|
344.73
2,240
|
344.75
120
|
+8.84% |
|
USD | US0255371017
|
120.94
08/22/2026
|
125.70
08/21/2026
|
-3.79%
-4.76
|
120.93
2,500
|
120.94
900
|
+9.01% |
|
USD | US0231351067
|
258.63
08/22/2026
|
260.11
08/21/2026
|
-0.57%
-1.48
|
258.63
5,000
|
258.67
700
|
+12.69% |
|
USD | US0311621009
|
439.33
08/22/2026
|
433.73
08/21/2026
|
+1.29%
+5.60
|
439.32
40
|
439.46
320
|
+32.51% |
|
USD | US0326541051
|
373.09
08/22/2026
|
370.24
08/21/2026
|
+0.77%
+2.85
|
373.09
80
|
373.27
240
|
+36.52% |
|
USD | US0378331005
|
309.35
08/22/2026
|
311.30
08/21/2026
|
-0.63%
-1.95
|
309.28
520
|
309.31
240
|
+14.51% |
|
USD | US0382221051
|
492.32
08/22/2026
|
496.21
08/21/2026
|
-0.78%
-3.89
|
492.17
240
|
492.46
240
|
+93.09% |
|
USD | US03831W1080
|
305.77
08/22/2026
|
308.77
08/21/2026
|
-0.97%
-3.00
|
305.76
40
|
305.87
1,400
|
-54.18% |
|
USD | US0420682058
|
243.32
08/22/2026
|
250.72
08/21/2026
|
-2.95%
-7.40
|
243.24
600
|
243.60
600
|
+129.37% |
|
USD | USN070592100
|
1,763.76
08/22/2026
|
1,750.31
08/21/2026
|
+0.77%
+13.45
|
1,763.85
10
|
1,765.30
60
|
+63.60% |
|
USD | US04626A1034
|
284.97
08/22/2026
|
290.52
08/21/2026
|
-1.91%
-5.55
|
284.54
100
|
284.97
400
|
+74.63% |
|
USD | US0527691069
|
253.825
08/22/2026
|
251.02
08/21/2026
|
+1.12%
+2.805
|
253.76
200
|
253.88
100
|
-15.20% |
|
USD | US0530151036
|
280.81
08/22/2026
|
279.21
08/21/2026
|
+0.57%
+1.60
|
280.80
300
|
280.88
500
|
+8.54% |
|
USD | US05464C1018
|
627.75
08/22/2026
|
614.26
08/21/2026
|
+2.20%
+13.49
|
627.56
160
|
627.85
120
|
+8.16% |
|
USD | US05722G1004
|
62.34
08/22/2026
|
62.78
08/21/2026
|
-0.70%
-0.44
|
62.33
700
|
62.34
300
|
+37.86% |
|
USD | US09857L1089
|
209.62
08/22/2026
|
209.87
08/21/2026
|
-0.12%
-0.25
|
209.61
1,320
|
209.66
20
|
-2.03% |
|
USD | US11135F1012
|
368.45
08/22/2026
|
364.03
08/21/2026
|
+1.21%
+4.42
|
368.41
760
|
368.47
160
|
+5.18% |
|
USD | US1273871087
|
319.02
08/22/2026
|
313.59
08/21/2026
|
+1.73%
+5.43
|
318.92
200
|
319.03
2,640
|
+0.32% |
|
USD | US1729081059
|
203.79
08/22/2026
|
203.52
08/21/2026
|
+0.13%
+0.27
|
203.79
1,000
|
203.84
100
|
+8.22% |
|
USD | US17275R1023
|
111.04
08/22/2026
|
109.59
08/21/2026
|
+1.32%
+1.45
|
111.05
2,600
|
111.07
1,200
|
+42.27% |
|
USD | US21037T1097
|
272.88
08/22/2026
|
272.92
08/21/2026
|
-0.01%
-0.04
|
272.75
240
|
272.88
200
|
-22.74% |
|
USD | GB00BDCPN049
|
108.00
08/22/2026
|
106.85
08/21/2026
|
+1.08%
+1.15
|
107.96
200
|
108.03
400
|
+17.81% |
|
USD | US20030N1019
|
26.85
08/22/2026
|
26.42
08/21/2026
|
+1.63%
+0.43
|
26.84
2,600
|
26.85
31,600
|
-5.85% |
|
USD | US2172041061
|
33.80
08/22/2026
|
34.33
08/21/2026
|
-1.54%
-0.53
|
33.80
1,100
|
33.81
600
|
-12.31% |
|
USD | US21873S1087
|
87.85
08/22/2026
|
89.76
08/21/2026
|
-2.13%
-1.91
|
87.81
5,300
|
87.87
200
|
+25.35% |
|
USD | US22160K1051
|
947.74
08/22/2026
|
933.51
08/21/2026
|
+1.52%
+14.23
|
947.50
560
|
947.98
160
|
+8.25% |
|
USD | US22788C1053
|
191.95
08/22/2026
|
190.34
08/21/2026
|
+0.85%
+1.61
|
191.91
3,400
|
191.95
3,200
|
+62.42% |
|
USD | US1264081035
|
51.59
08/22/2026
|
50.97
08/21/2026
|
+1.22%
+0.62
|
51.59
2,700
|
51.60
24,000
|
+40.61% |
|
USD | US23804L1035
|
235.62
08/22/2026
|
232.55
08/21/2026
|
+1.32%
+3.07
|
235.51
100
|
235.62
2,200
|
+71.01% |
|
USD | US2521311074
|
92.34
08/22/2026
|
90.22
08/21/2026
|
+2.35%
+2.12
|
92.26
200
|
92.34
4,400
|
+35.93% |
|
USD | US25278X1090
|
210.72
08/22/2026
|
211.02
08/21/2026
|
-0.14%
-0.30
|
210.62
100
|
210.69
2,300
|
+40.37% |
|
USD | US25809K1051
|
223.49
08/22/2026
|
222.36
08/21/2026
|
+0.51%
+1.13
|
223.48
2,500
|
223.55
1,500
|
-1.82% |
|
USD | US30161N1019
|
43.78
08/22/2026
|
45.06
08/21/2026
|
-2.84%
-1.28
|
43.77
3,800
|
43.79
7,200
|
+3.37% |
|
USD | US3119001044
|
51.26
08/22/2026
|
50.66
08/21/2026
|
+1.18%
+0.60
|
51.25
700
|
51.26
200
|
+26.24% |
|
USD | NL0015001FS8
|
62.835
08/22/2026
|
63.15
08/21/2026
|
-0.50%
-0.315
|
62.83
400
|
62.84
500
|
-2.26% |
|
USD | US34959E1091
|
153.51
08/22/2026
|
150.79
08/21/2026
|
+1.80%
+2.72
|
153.49
200
|
153.54
1,300
|
+89.89% |
|
USD | US36266G1076
|
74.82
08/22/2026
|
74.06
08/21/2026
|
+1.03%
+0.76
|
74.80
2,300
|
74.83
3,600
|
-9.70% |
|
USD | US3755581036
|
146.12
08/22/2026
|
143.44
08/21/2026
|
+1.87%
+2.68
|
146.11
2,200
|
146.16
200
|
+16.86% |
|
USD | US43849R1059
|
164.73
08/22/2026
|
165.89
08/21/2026
|
-0.70%
-1.16
|
164.73
2,800
|
164.88
100
|
- |
|
USD | US4385162056
|
215.90
08/22/2026
|
218.32
08/21/2026
|
-1.11%
-2.42
|
215.86
500
|
216.00
200
|
+11.91% |
|
USD | US45168D1046
|
556.93
08/22/2026
|
545.86
08/21/2026
|
+2.03%
+11.07
|
556.75
160
|
556.91
40
|
-19.31% |
|
USD | US4581401001
|
90.07
08/22/2026
|
92.13
08/21/2026
|
-2.24%
-2.06
|
90.04
800
|
90.06
7,500
|
+149.67% |
|
USD | US4612021034
|
367.00
08/22/2026
|
361.87
08/21/2026
|
+1.42%
+5.13
|
366.90
40
|
366.97
80
|
-45.37% |
|
USD | US46120E6023
|
378.81
08/22/2026
|
374.48
08/21/2026
|
+1.16%
+4.33
|
378.78
40
|
378.95
240
|
-33.88% |
|
USD | US49271V1008
|
32.04
08/22/2026
|
31.66
08/21/2026
|
+1.20%
+0.38
|
32.03
18,900
|
32.04
20,000
|
+13.03% |
|
USD | US4824801009
|
183.99
08/22/2026
|
185.86
08/21/2026
|
-1.01%
-1.87
|
184.04
2,510
|
184.06
3,980
|
+52.96% |
|
USD | US5128073062
|
314.00
08/22/2026
|
310.53
08/21/2026
|
+1.12%
+3.47
|
314.00
700
|
314.12
100
|
+81.41% |
|
USD | IE000S9YS762
|
487.57
08/22/2026
|
481.29
08/21/2026
|
+1.30%
+6.28
|
487.51
2,720
|
487.59
480
|
+12.88% |
|
USD | US55024U1097
|
866.71
08/22/2026
|
879.28
08/21/2026
|
-1.43%
-12.57
|
866.51
40
|
867.12
40
|
+138.55% |
|
USD | US5719032022
|
356.39
08/22/2026
|
356.60
08/21/2026
|
-0.06%
-0.21
|
356.36
360
|
356.58
360
|
+14.94% |
|
USD | US5738741041
|
237.04
08/22/2026
|
251.01
08/21/2026
|
-5.57%
-13.97
|
237.03
200
|
237.13
1,900
|
+195.38% |
|
USD | US58733R1023
|
1,922.73
08/22/2026
|
1,921.96
08/21/2026
|
+0.04%
+0.77
|
1,922.49
30
|
1,922.95
140
|
-4.58% |
|
USD | US30303M1027
|
549.90
08/22/2026
|
545.83
08/21/2026
|
+0.75%
+4.07
|
549.89
40
|
549.94
40
|
-17.31% |
|
USD | US5950171042
|
76.08
08/22/2026
|
75.81
08/21/2026
|
+0.36%
+0.27
|
76.08
5,300
|
76.11
5,500
|
+18.97% |
|
USD | US5951121038
|
966.78
08/22/2026
|
974.33
08/21/2026
|
-0.77%
-7.55
|
966.04
200
|
966.53
40
|
+241.38% |
|
USD | US5949181045
|
483.24
08/22/2026
|
481.15
08/21/2026
|
+0.43%
+2.09
|
483.24
1,440
|
483.33
360
|
-0.51% |
|
USD | US6092071058
|
64.45
08/22/2026
|
64.14
08/21/2026
|
+0.48%
+0.31
|
64.45
400
|
64.47
2,800
|
+19.15% |
|
USD | US6098391054
|
1,316.28
08/22/2026
|
1,310.60
08/21/2026
|
+0.43%
+5.68
|
1,315.62
250
|
1,317.77
70
|
+44.60% |
|
USD | US61174X1090
|
47.79
08/22/2026
|
47.49
08/21/2026
|
+0.63%
+0.30
|
47.78
2,800
|
47.79
500
|
+23.88% |
|
USD | NL0009805522
|
219.13
08/22/2026
|
220.11
08/21/2026
|
-0.45%
-0.98
|
219.06
400
|
219.18
100
|
+162.96% |
|
USD | US64110L1061
|
79.59
08/22/2026
|
80.14
08/21/2026
|
-0.69%
-0.55
|
79.61
200
|
79.62
7,900
|
-14.53% |
|
USD | US67066G1040
|
214.72
08/22/2026
|
216.85
08/21/2026
|
-0.98%
-2.13
|
214.77
100
|
214.78
2,000
|
+16.27% |
|
USD | NL0009538784
|
225.56
08/22/2026
|
222.97
08/21/2026
|
+1.16%
+2.59
|
225.49
1,600
|
225.60
1,000
|
+2.72% |
|
USD | US67103H1077
|
89.11
08/22/2026
|
89.08
08/21/2026
|
+0.03%
+0.03
|
89.11
12,600
|
89.13
700
|
-2.34% |
|
USD | US6795801009
|
206.47
08/22/2026
|
204.52
08/21/2026
|
+0.95%
+1.95
|
206.44
600
|
206.58
300
|
+30.43% |
|
USD | US6937181088
|
131.03
08/22/2026
|
128.94
08/21/2026
|
+1.62%
+2.09
|
130.96
1,600
|
131.02
500
|
+17.74% |
|
USD | US69608A1088
|
179.94
08/22/2026
|
173.96
08/21/2026
|
+3.44%
+5.98
|
179.93
400
|
179.94
5,100
|
-2.13% |
|
USD | US6974351057
|
357.87
08/22/2026
|
349.56
08/21/2026
|
+2.38%
+8.31
|
357.90
300
|
358.08
200
|
+89.77% |
|
USD | US7043261079
|
124.475
08/22/2026
|
122.91
08/21/2026
|
+1.27%
+1.565
|
124.46
100
|
124.53
900
|
+9.56% |
|
USD | US70450Y1038
|
61.55
08/22/2026
|
62.30
08/21/2026
|
-1.20%
-0.75
|
61.55
4,700
|
61.57
8,000
|
+6.71% |
|
USD | US7223041028
|
88.38
08/22/2026
|
89.52
08/21/2026
|
-1.27%
-1.14
|
88.36
3,600
|
88.38
100
|
-21.05% |
|
USD | US7134481081
|
143.48
08/22/2026
|
142.08
08/21/2026
|
+0.99%
+1.40
|
143.48
100
|
143.50
1,600
|
-1.00% |
|
USD | US7475251036
|
160.75
08/22/2026
|
160.74
08/21/2026
|
+0.01%
+0.01
|
160.76
1,700
|
160.82
1,200
|
-6.03% |
|
USD | US75886F1075
|
834.04
08/22/2026
|
826.64
08/21/2026
|
+0.90%
+7.40
|
833.86
40
|
834.01
560
|
+7.10% |
|
USD | US7731211089
|
72.57
08/22/2026
|
72.95
08/21/2026
|
-0.52%
-0.38
|
72.53
9,200
|
72.58
27,500
|
+4.57% |
|
USD | US7766961061
|
411.79
08/22/2026
|
410.45
08/21/2026
|
+0.33%
+1.34
|
411.61
40
|
411.79
80
|
-7.79% |
|
USD | US7782961038
|
239.04
08/22/2026
|
228.99
08/21/2026
|
+4.39%
+10.05
|
238.89
100
|
239.06
100
|
+27.12% |
|
USD | US80004C2008
|
1,596.08
08/22/2026
|
1,600.62
08/21/2026
|
-0.28%
-4.54
|
1,595.84
240
|
1,597.22
40
|
+574.29% |
|
USD | IE00BKVD2N49
|
850.00
08/22/2026
|
850.24
08/21/2026
|
-0.03%
-0.24
|
850.01
120
|
850.80
40
|
+208.74% |
|
USD | CA82509L1076
|
149.25
08/22/2026
|
147.18
08/21/2026
|
+1.41%
+2.07
|
149.25
200
|
149.32
13,800
|
-8.57% |
|
USD | US84615Q1031
|
136.97
08/22/2026
|
134.00
08/21/2026
|
+2.22%
+2.97
|
136.94
1,700
|
136.98
2,300
|
- |
|
USD | US8552441094
|
107.08
08/22/2026
|
103.99
08/21/2026
|
+2.97%
+3.09
|
107.06
500
|
107.08
1,600
|
+23.49% |
|
USD | US5949724083
|
119.25
08/22/2026
|
112.39
08/21/2026
|
+6.10%
+6.86
|
119.20
200
|
119.24
700
|
-26.03% |
|
USD | US8716071076
|
397.87
08/22/2026
|
397.92
08/21/2026
|
-0.01%
-0.05
|
397.82
80
|
397.96
120
|
-15.29% |
|
USD | US8725901040
|
183.04
08/22/2026
|
181.22
08/21/2026
|
+1.00%
+1.82
|
183.01
200
|
183.05
4,400
|
-10.75% |
|
USD | US8740541094
|
239.62
08/22/2026
|
240.15
08/21/2026
|
-0.22%
-0.53
|
239.61
100
|
239.74
100
|
-6.20% |
|
USD | US8807701029
|
375.74
08/22/2026
|
383.15
08/21/2026
|
-1.93%
-7.41
|
375.66
160
|
376.02
320
|
+97.95% |
|
USD | US88160R1014
|
362.86
08/22/2026
|
345.13
08/21/2026
|
+5.14%
+17.73
|
362.64
80
|
362.85
40
|
-23.26% |
|
USD | US8825081040
|
264.36
08/22/2026
|
265.60
08/21/2026
|
-0.47%
-1.24
|
264.25
600
|
264.37
900
|
+53.09% |
|
USD | US5007541064
|
25.58
08/22/2026
|
25.57
08/21/2026
|
+0.04%
+0.01
|
25.58
5,100
|
25.59
4,800
|
+5.44% |
|
USD | CA8849038812
|
105.53
08/22/2026
|
105.88
08/21/2026
|
-0.33%
-0.35
|
105.47
900
|
105.53
300
|
-20.96% |
|
USD | US92532F1003
|
548.05
08/22/2026
|
540.26
08/21/2026
|
+1.44%
+7.79
|
548.05
80
|
548.16
320
|
+19.17% |
|
USD | US9311421039
|
103.70
08/22/2026
|
103.84
08/21/2026
|
-0.13%
-0.14
|
103.69
300
|
103.71
29,500
|
-6.79% |
|
USD | US9344231041
|
28.55
08/22/2026
|
28.23
08/21/2026
|
+1.13%
+0.32
|
28.55
200
|
28.56
900
|
-2.05% |
|
USD | US9581021055
|
459.44
08/22/2026
|
469.05
08/21/2026
|
-2.05%
-9.61
|
459.28
200
|
459.60
120
|
+172.28% |
|
USD | US98138H1014
|
200.01
08/22/2026
|
197.32
08/21/2026
|
+1.36%
+2.69
|
199.88
700
|
200.06
200
|
-8.13% |
|
USD | US98389B1008
|
76.30
08/22/2026
|
78.71
08/21/2026
|
-3.06%
-2.41
|
76.30
2,800
|
76.32
100
|
+6.57% |