Large gap with delayed quotes
|
Last quote
05/22/2026
-
23:16:01
|
Day high
05/22/2026 -
19:30:01
|
Day low
05/22/2026 -
16:24:01
|
YTD % |
|---|---|---|---|
|
29,481.64
+124.37
(
+0.42% )
|
29,663.89
|
29,423.63
|
+16.76%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,481.64
05/22/2026
|
29,357.27
05/21/2026
|
+0.42%
+124.37
|
-
-
|
-
-
|
+16.76% |
|
USD | US00724F1012
|
244.76
05/23/2026
|
244.10
05/22/2026
|
+0.27%
+0.66
|
244.76
480
|
244.84
280
|
-30.26% |
|
USD | US0079031078
|
467.51
05/23/2026
|
449.59
05/22/2026
|
+3.99%
+17.92
|
467.41
100
|
467.51
1,100
|
+109.93% |
|
USD | US0090661010
|
132.35
05/23/2026
|
134.25
05/22/2026
|
-1.42%
-1.90
|
132.33
5,000
|
132.36
1,200
|
-1.08% |
|
USD | US02043Q1076
|
297.45
05/23/2026
|
300.51
05/22/2026
|
-1.02%
-3.06
|
297.36
120
|
297.57
160
|
-24.43% |
|
USD | US02079K1079
|
379.38
05/23/2026
|
383.47
05/22/2026
|
-1.07%
-4.09
|
379.35
40
|
379.39
7,520
|
+22.20% |
|
USD | US02079K3059
|
382.97
05/23/2026
|
387.66
05/22/2026
|
-1.21%
-4.69
|
383.00
160
|
383.06
1,160
|
+23.85% |
|
USD | US0255371017
|
131.59
05/23/2026
|
129.61
05/22/2026
|
+1.53%
+1.98
|
131.59
300
|
131.60
1,900
|
+12.40% |
|
USD | US0231351067
|
266.32
05/23/2026
|
268.46
05/22/2026
|
-0.80%
-2.14
|
266.27
300
|
266.32
100
|
+16.31% |
|
USD | US0311621009
|
339.30
05/23/2026
|
337.42
05/22/2026
|
+0.56%
+1.88
|
339.23
160
|
339.28
2,120
|
+3.09% |
|
USD | US0326541051
|
397.07
05/23/2026
|
384.21
05/22/2026
|
+3.35%
+12.86
|
396.92
2,000
|
397.04
520
|
+41.67% |
|
USD | US0378331005
|
308.82
05/23/2026
|
304.99
05/22/2026
|
+1.26%
+3.83
|
308.90
120
|
308.92
360
|
+12.19% |
|
USD | US0382221051
|
432.16
05/23/2026
|
427.36
05/22/2026
|
+1.12%
+4.80
|
432.08
280
|
432.25
280
|
+66.29% |
|
USD | US03831W1080
|
481.68
05/23/2026
|
485.89
05/22/2026
|
-0.87%
-4.21
|
481.61
120
|
481.79
1,760
|
-27.89% |
|
USD | US0420682058
|
306.51
05/23/2026
|
298.23
05/22/2026
|
+2.78%
+8.28
|
306.22
100
|
306.68
1,300
|
+172.83% |
|
USD | USN070592100
|
1,632.90
05/23/2026
|
1,592.00
05/22/2026
|
+2.57%
+40.90
|
1,632.71
230
|
1,633.35
200
|
+48.80% |
|
USD | US0527691069
|
240.99
05/23/2026
|
240.19
05/22/2026
|
+0.33%
+0.80
|
240.96
300
|
241.08
300
|
-18.86% |
|
USD | US0530151036
|
225.31
05/23/2026
|
220.075
05/22/2026
|
+2.38%
+5.235
|
225.26
2,300
|
225.36
1,200
|
-14.44% |
|
USD | US05464C1018
|
386.00
05/23/2026
|
389.84
05/22/2026
|
-0.99%
-3.84
|
385.92
1,360
|
385.99
160
|
-31.36% |
|
USD | US05722G1004
|
66.06
05/23/2026
|
65.80
05/22/2026
|
+0.40%
+0.26
|
66.05
2,600
|
66.06
3,900
|
+44.49% |
|
USD | US09857L1089
|
161.06
05/23/2026
|
159.68
05/22/2026
|
+0.86%
+1.38
|
161.03
670
|
161.05
2,330
|
-25.46% |
|
USD | US11135F1012
|
414.14
05/23/2026
|
414.57
05/22/2026
|
-0.10%
-0.43
|
413.97
160
|
414.18
80
|
+19.78% |
|
USD | US1273871087
|
373.59
05/23/2026
|
358.46
05/22/2026
|
+4.22%
+15.13
|
373.65
160
|
373.68
40
|
+14.68% |
|
USD | US16119P1084
|
145.15
05/23/2026
|
148.90
05/22/2026
|
-2.52%
-3.75
|
145.03
100
|
145.16
3,100
|
-28.67% |
|
USD | US1729081059
|
172.93
05/23/2026
|
172.36
05/22/2026
|
+0.33%
+0.57
|
172.91
600
|
172.94
300
|
-8.35% |
|
USD | US17275R1023
|
120.41
05/23/2026
|
118.20
05/22/2026
|
+1.87%
+2.21
|
120.41
800
|
120.42
16,100
|
+53.45% |
|
USD | US21037T1097
|
294.07
05/23/2026
|
285.83
05/22/2026
|
+2.88%
+8.24
|
293.91
1,440
|
294.08
1,280
|
-19.09% |
|
USD | GB00BDCPN049
|
94.12
05/23/2026
|
94.15
05/22/2026
|
-0.03%
-0.03
|
94.06
400
|
94.11
200
|
+3.80% |
|
USD | US1924461023
|
52.75
05/23/2026
|
52.32
05/22/2026
|
+0.82%
+0.43
|
52.74
700
|
52.75
300
|
-36.96% |
|
USD | US20030N1019
|
25.205
05/23/2026
|
25.08
05/22/2026
|
+0.50%
+0.125
|
25.20
104,900
|
25.21
71,700
|
-10.63% |
|
USD | US2172041061
|
33.79
05/23/2026
|
34.40
05/22/2026
|
-1.77%
-0.61
|
33.76
31,200
|
33.77
100
|
-12.13% |
|
USD | US22160K1051
|
1,028.24
05/23/2026
|
1,050.45
05/22/2026
|
-2.11%
-22.21
|
1,027.66
200
|
1,028.21
240
|
+21.81% |
|
USD | US22788C1053
|
663.46
05/23/2026
|
648.23
05/22/2026
|
+2.35%
+15.23
|
663.25
80
|
663.47
40
|
+38.29% |
|
USD | US1264081035
|
45.52
05/23/2026
|
45.90
05/22/2026
|
-0.83%
-0.38
|
45.51
3,000
|
45.52
1,400
|
+26.62% |
|
USD | US23804L1035
|
222.32
05/23/2026
|
218.04
05/22/2026
|
+1.96%
+4.28
|
222.40
500
|
222.44
600
|
+60.34% |
|
USD | US2521311074
|
72.10
05/23/2026
|
71.90
05/22/2026
|
+0.28%
+0.20
|
72.10
5,900
|
72.12
1,300
|
+8.33% |
|
USD | US25278X1090
|
200.71
05/23/2026
|
200.97
05/22/2026
|
-0.13%
-0.26
|
200.59
2,300
|
200.68
400
|
+33.69% |
|
USD | US25809K1051
|
160.25
05/23/2026
|
159.27
05/22/2026
|
+0.62%
+0.98
|
160.25
900
|
160.27
1,900
|
-29.68% |
|
USD | US2855121099
|
200.97
05/23/2026
|
201.87
05/22/2026
|
-0.45%
-0.90
|
200.90
300
|
200.95
1,300
|
-1.20% |
|
USD | US30161N1019
|
46.23
05/23/2026
|
45.35
05/22/2026
|
+1.94%
+0.88
|
46.22
4,100
|
46.23
1,500
|
+4.04% |
|
USD | US3119001044
|
43.94
05/23/2026
|
43.53
05/22/2026
|
+0.94%
+0.41
|
43.94
300
|
43.95
12,400
|
+8.47% |
|
USD | NL0015001FS8
|
67.48
05/23/2026
|
68.37
05/22/2026
|
-1.30%
-0.89
|
67.47
200
|
67.49
100
|
+5.82% |
|
USD | US34959E1091
|
133.93
05/23/2026
|
129.46
05/22/2026
|
+3.45%
+4.47
|
133.95
200
|
133.96
5,000
|
+63.03% |
|
USD | US36266G1076
|
64.23
05/23/2026
|
64.33
05/22/2026
|
-0.16%
-0.10
|
64.23
5,200
|
64.24
500
|
-21.57% |
|
USD | US3755581036
|
134.36
05/23/2026
|
130.50
05/22/2026
|
+2.96%
+3.86
|
134.35
100
|
134.36
4,400
|
+6.32% |
|
USD | US4385161066
|
227.92
05/23/2026
|
223.80
05/22/2026
|
+1.84%
+4.12
|
227.89
5,900
|
227.94
300
|
+14.72% |
|
USD | US45168D1046
|
559.37
05/23/2026
|
553.07
05/22/2026
|
+1.14%
+6.30
|
559.19
80
|
559.46
920
|
-18.25% |
|
USD | US4576693075
|
106.24
05/23/2026
|
109.53
05/22/2026
|
-3.00%
-3.29
|
106.23
1,500
|
106.26
200
|
-37.07% |
|
USD | US4581401001
|
119.84
05/23/2026
|
118.50
05/22/2026
|
+1.13%
+1.34
|
119.84
500
|
119.85
400
|
+221.14% |
|
USD | US4612021034
|
319.94
05/23/2026
|
307.07
05/22/2026
|
+4.19%
+12.87
|
320.07
1,680
|
320.11
1,160
|
-53.64% |
|
USD | US46120E6023
|
438.10
05/23/2026
|
439.80
05/22/2026
|
-0.39%
-1.70
|
438.09
800
|
438.32
40
|
-22.35% |
|
USD | US49271V1008
|
29.12
05/23/2026
|
28.78
05/22/2026
|
+1.18%
+0.34
|
29.11
700
|
29.12
27,600
|
+2.75% |
|
USD | US4824801009
|
1,888.38
05/23/2026
|
1,842.18
05/22/2026
|
+2.51%
+46.20
|
1,888.20
920
|
1,889.09
10
|
+51.61% |
|
USD | US5128073062
|
305.35
05/23/2026
|
302.24
05/22/2026
|
+1.03%
+3.11
|
305.33
500
|
305.39
2,900
|
+76.56% |
|
USD | IE000S9YS762
|
517.58
05/23/2026
|
514.51
05/22/2026
|
+0.60%
+3.07
|
517.58
80
|
517.80
240
|
+20.67% |
|
USD | US55024U1097
|
946.90
05/23/2026
|
964.50
05/22/2026
|
-1.82%
-17.60
|
946.79
40
|
946.93
40
|
+161.67% |
|
USD | US5719032022
|
369.15
05/23/2026
|
370.56
05/22/2026
|
-0.38%
-1.41
|
369.06
40
|
369.15
720
|
+19.44% |
|
USD | US5738741041
|
196.33
05/23/2026
|
190.69
05/22/2026
|
+2.96%
+5.64
|
196.21
500
|
196.28
100
|
+124.39% |
|
USD | US58733R1023
|
1,664.42
05/23/2026
|
1,677.90
05/22/2026
|
-0.80%
-13.48
|
1,664.42
70
|
1,665.19
290
|
-16.70% |
|
USD | US30303M1027
|
610.26
05/23/2026
|
607.38
05/22/2026
|
+0.47%
+2.88
|
610.37
280
|
610.41
520
|
-7.99% |
|
USD | US5950171042
|
93.43
05/23/2026
|
91.11
05/22/2026
|
+2.55%
+2.32
|
93.42
1,300
|
93.45
600
|
+42.98% |
|
USD | US5951121038
|
751.00
05/23/2026
|
762.10
05/22/2026
|
-1.46%
-11.10
|
751.09
40
|
751.19
40
|
+167.02% |
|
USD | US5949181045
|
418.57
05/23/2026
|
419.09
05/22/2026
|
-0.12%
-0.52
|
418.58
120
|
418.60
360
|
-13.34% |
|
USD | US6092071058
|
61.76
05/23/2026
|
61.50
05/22/2026
|
+0.42%
+0.26
|
61.74
5,200
|
61.75
100
|
+14.25% |
|
USD | US6098391054
|
1,589.81
05/23/2026
|
1,561.25
05/22/2026
|
+1.83%
+28.56
|
1,589.37
140
|
1,590.25
60
|
+72.25% |
|
USD | US61174X1090
|
86.79
05/23/2026
|
86.32
05/22/2026
|
+0.54%
+0.47
|
86.78
300
|
86.79
400
|
+12.59% |
|
USD | US64110L1061
|
88.60
05/23/2026
|
89.30
05/22/2026
|
-0.78%
-0.70
|
88.61
1,000
|
88.62
3,700
|
-4.76% |
|
USD | US67066G1040
|
215.33
05/23/2026
|
219.51
05/22/2026
|
-1.90%
-4.18
|
215.31
300
|
215.35
1,400
|
+17.70% |
|
USD | NL0009538784
|
316.47
05/23/2026
|
299.38
05/22/2026
|
+5.71%
+17.09
|
316.42
1,300
|
316.51
900
|
+37.92% |
|
USD | US67103H1077
|
91.74
05/23/2026
|
92.34
05/22/2026
|
-0.65%
-0.60
|
91.73
3,100
|
91.74
2,200
|
+1.24% |
|
USD | US6795801009
|
210.47
05/23/2026
|
207.69
05/22/2026
|
+1.34%
+2.78
|
210.43
300
|
210.53
400
|
+32.46% |
|
USD | US6937181088
|
109.35
05/23/2026
|
109.34
05/22/2026
|
+0.01%
+0.01
|
109.34
2,600
|
109.39
200
|
-0.16% |
|
USD | US69608A1088
|
136.88
05/23/2026
|
137.415
05/22/2026
|
-0.39%
-0.535
|
136.83
1,700
|
136.84
3,100
|
-22.69% |
|
USD | US6974351057
|
260.58
05/23/2026
|
252.92
05/22/2026
|
+3.03%
+7.66
|
260.59
500
|
260.71
400
|
+37.31% |
|
USD | US7043261079
|
97.00
05/23/2026
|
94.25
05/22/2026
|
+2.92%
+2.75
|
97.00
100
|
97.02
100
|
-15.98% |
|
USD | US70450Y1038
|
44.23
05/23/2026
|
44.30
05/22/2026
|
-0.16%
-0.07
|
44.23
2,100
|
44.24
2,000
|
-24.12% |
|
USD | US7223041028
|
94.52
05/23/2026
|
97.79
05/22/2026
|
-3.34%
-3.27
|
94.53
100
|
94.55
400
|
-13.76% |
|
USD | US7134481081
|
150.57
05/23/2026
|
148.85
05/22/2026
|
+1.16%
+1.72
|
150.55
300
|
150.57
200
|
+3.71% |
|
USD | US7475251036
|
238.16
05/23/2026
|
213.41
05/22/2026
|
+11.60%
+24.75
|
238.17
400
|
238.25
100
|
+24.76% |
|
USD | US75886F1075
|
638.88
05/23/2026
|
642.59
05/22/2026
|
-0.58%
-3.71
|
638.48
120
|
638.77
240
|
-16.75% |
|
USD | US7766961061
|
326.94
05/23/2026
|
324.08
05/22/2026
|
+0.88%
+2.86
|
326.81
120
|
326.93
40
|
-27.19% |
|
USD | US7782961038
|
234.81
05/23/2026
|
217.19
05/22/2026
|
+8.11%
+17.62
|
234.80
100
|
234.84
2,600
|
+20.57% |
|
USD | US80004C2008
|
1,478.69
05/23/2026
|
1,542.24
05/22/2026
|
-4.12%
-63.55
|
1,478.00
40
|
1,479.10
240
|
+549.69% |
|
USD | IE00BKVD2N49
|
812.73
05/23/2026
|
810.46
05/22/2026
|
+0.28%
+2.27
|
812.56
240
|
813.06
40
|
+194.30% |
|
USD | CA82509L1076
|
103.00
05/23/2026
|
104.86
05/22/2026
|
-1.77%
-1.86
|
102.98
4,400
|
102.99
100
|
-34.86% |
|
USD | US8552441094
|
103.11
05/23/2026
|
104.13
05/22/2026
|
-0.98%
-1.02
|
103.08
800
|
103.09
200
|
+23.66% |
|
USD | US5949724083
|
159.89
05/23/2026
|
164.85
05/22/2026
|
-3.01%
-4.96
|
159.88
100
|
159.92
100
|
+8.49% |
|
USD | US8716071076
|
524.74
05/23/2026
|
503.98
05/22/2026
|
+4.12%
+20.76
|
524.63
120
|
524.76
760
|
+7.29% |
|
USD | US8725901040
|
191.47
05/23/2026
|
190.90
05/22/2026
|
+0.30%
+0.57
|
191.38
1,400
|
191.54
200
|
-5.98% |
|
USD | US8740541094
|
227.55
05/23/2026
|
238.08
05/22/2026
|
-4.42%
-10.53
|
227.55
300
|
227.75
100
|
-7.01% |
|
USD | US88160R1014
|
426.01
05/23/2026
|
417.85
05/22/2026
|
+1.95%
+8.16
|
426.02
120
|
426.04
480
|
-7.09% |
|
USD | US8825081040
|
309.21
05/23/2026
|
298.39
05/22/2026
|
+3.63%
+10.82
|
309.09
1,200
|
309.19
200
|
+71.99% |
|
USD | US5007541064
|
23.79
05/23/2026
|
23.54
05/22/2026
|
+1.06%
+0.25
|
23.78
5,300
|
23.79
300
|
-2.93% |
|
USD | CA8849038812
|
85.86
05/23/2026
|
85.56
05/22/2026
|
+0.35%
+0.30
|
85.80
200
|
85.87
3,000
|
-36.13% |
|
USD | US92345Y1064
|
171.11
05/23/2026
|
171.60
05/22/2026
|
-0.29%
-0.49
|
171.09
2,600
|
171.22
1,800
|
-23.29% |
|
USD | US92532F1003
|
434.52
05/23/2026
|
433.54
05/22/2026
|
+0.23%
+0.98
|
434.46
10,120
|
434.62
320
|
-4.37% |
|
USD | US9311421039
|
120.27
05/23/2026
|
121.34
05/22/2026
|
-0.88%
-1.07
|
120.28
100
|
120.29
400
|
+8.91% |
|
USD | US9344231041
|
27.03
05/23/2026
|
27.10
05/22/2026
|
-0.26%
-0.07
|
27.01
6,900
|
27.02
10,500
|
-5.97% |
|
USD | US9581021055
|
484.28
05/23/2026
|
486.46
05/22/2026
|
-0.45%
-2.18
|
484.28
80
|
484.39
120
|
+182.38% |
|
USD | US98138H1014
|
128.14
05/23/2026
|
121.85
05/22/2026
|
+5.16%
+6.29
|
128.03
300
|
128.09
200
|
-43.27% |
|
USD | US98389B1008
|
81.08
05/23/2026
|
80.20
05/22/2026
|
+1.10%
+0.88
|
81.06
2,400
|
81.07
100
|
+8.58% |
|
USD | US98980G1022
|
182.37
05/23/2026
|
171.01
05/22/2026
|
+6.64%
+11.36
|
182.16
1,100
|
182.45
4,800
|
-23.97% |