Large gap with delayed quotes
|
Last quote
08/25/2026
-
23:16:00
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
29,209.23
+186.05
(
+0.64% )
|
-
|
-
|
+15.68%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,209.23
08/25/2026
|
29,023.18
08/24/2026
|
+0.64%
+186.05
|
-
-
|
-
-
|
+15.68% |
|
USD | US00724F1012
|
273.92
08/25/2026
|
276.27
08/24/2026
|
-0.85%
-2.35
|
273.84
600
|
273.95
360
|
-21.06% |
|
USD | US0079031078
|
479.18
08/25/2026
|
456.745
08/24/2026
|
+4.91%
+22.435
|
478.88
900
|
478.95
100
|
+113.27% |
|
USD | US0090661010
|
190.50
08/25/2026
|
190.21
08/24/2026
|
+0.15%
+0.29
|
190.45
10,300
|
190.47
200
|
+40.15% |
|
USD | US02043Q1076
|
240.08
08/25/2026
|
236.01
08/24/2026
|
+1.72%
+4.07
|
239.86
480
|
240.09
80
|
-40.65% |
|
USD | US02079K1079
|
343.34
08/25/2026
|
344.59
08/24/2026
|
-0.36%
-1.25
|
343.25
800
|
343.31
240
|
+9.81% |
|
USD | US02079K3059
|
346.96
08/25/2026
|
348.06
08/24/2026
|
-0.32%
-1.10
|
346.83
320
|
346.87
40
|
+11.20% |
|
USD | US0255371017
|
122.77
08/25/2026
|
121.98
08/24/2026
|
+0.65%
+0.79
|
122.77
1,800
|
122.79
200
|
+5.78% |
|
USD | US0231351067
|
261.06
08/25/2026
|
262.07
08/24/2026
|
-0.39%
-1.01
|
260.95
1,200
|
260.98
1,500
|
+13.54% |
|
USD | US0311621009
|
442.24
08/25/2026
|
443.84
08/24/2026
|
-0.36%
-1.60
|
442.19
1,920
|
442.24
440
|
+35.60% |
|
USD | US0326541051
|
373.66
08/25/2026
|
371.17
08/24/2026
|
+0.67%
+2.49
|
373.66
80
|
373.67
1,160
|
+36.86% |
|
USD | US0378331005
|
309.90
08/25/2026
|
310.34
08/24/2026
|
-0.14%
-0.44
|
309.80
240
|
309.84
80
|
+14.15% |
|
USD | US0382221051
|
480.04
08/25/2026
|
484.19
08/24/2026
|
-0.86%
-4.15
|
479.75
2,200
|
480.02
120
|
+88.41% |
|
USD | US03831W1080
|
310.54
08/25/2026
|
298.59
08/24/2026
|
+4.00%
+11.95
|
310.43
120
|
310.58
960
|
-55.69% |
|
USD | US0420682058
|
241.56
08/25/2026
|
238.78
08/24/2026
|
+1.16%
+2.78
|
241.58
100
|
241.70
100
|
+118.44% |
|
USD | USN070592100
|
1,744.16
08/25/2026
|
1,740.13
08/24/2026
|
+0.23%
+4.03
|
1,743.55
30
|
1,744.22
380
|
+62.65% |
|
USD | US04626A1034
|
282.65
08/25/2026
|
277.53
08/24/2026
|
+1.84%
+5.12
|
282.49
200
|
282.70
100
|
+66.82% |
|
USD | US0527691069
|
251.21
08/25/2026
|
254.42
08/24/2026
|
-1.26%
-3.21
|
251.02
100
|
251.31
800
|
-14.05% |
|
USD | US0530151036
|
282.78
08/25/2026
|
283.01
08/24/2026
|
-0.08%
-0.23
|
282.74
400
|
282.90
100
|
+10.02% |
|
USD | US05464C1018
|
613.26
08/25/2026
|
597.59
08/24/2026
|
+2.62%
+15.67
|
612.94
160
|
613.23
200
|
+5.22% |
|
USD | US05722G1004
|
61.82
08/25/2026
|
61.985
08/24/2026
|
-0.27%
-0.165
|
61.80
4,100
|
61.81
500
|
+36.11% |
|
USD | US09857L1089
|
213.78
08/25/2026
|
213.36
08/24/2026
|
+0.20%
+0.42
|
213.73
20
|
213.77
490
|
-0.40% |
|
USD | US11135F1012
|
356.74
08/25/2026
|
358.76
08/24/2026
|
-0.56%
-2.02
|
356.69
40
|
356.72
1,160
|
+3.66% |
|
USD | US1273871087
|
331.90
08/25/2026
|
315.92
08/24/2026
|
+5.06%
+15.98
|
331.81
1,040
|
331.96
920
|
+1.07% |
|
USD | US1729081059
|
204.76
08/25/2026
|
207.40
08/24/2026
|
-1.27%
-2.64
|
204.70
100
|
204.77
300
|
+10.28% |
|
USD | US17275R1023
|
111.11
08/25/2026
|
110.23
08/24/2026
|
+0.80%
+0.88
|
111.08
2,900
|
111.09
500
|
+43.10% |
|
USD | US21037T1097
|
278.42
08/25/2026
|
273.43
08/24/2026
|
+1.82%
+4.99
|
278.32
600
|
278.43
200
|
-22.60% |
|
USD | GB00BDCPN049
|
109.85
08/25/2026
|
110.12
08/24/2026
|
-0.25%
-0.27
|
109.81
1,900
|
109.87
200
|
+21.41% |
|
USD | US20030N1019
|
27.10
08/25/2026
|
27.02
08/24/2026
|
+0.30%
+0.08
|
27.08
90,300
|
27.09
16,200
|
-3.71% |
|
USD | US2172041061
|
33.33
08/25/2026
|
33.26
08/24/2026
|
+0.21%
+0.07
|
33.33
12,500
|
33.34
10,300
|
-15.04% |
|
USD | US21873S1087
|
88.04
08/25/2026
|
86.25
08/24/2026
|
+2.08%
+1.79
|
88.06
500
|
88.10
700
|
+20.44% |
|
USD | US22160K1051
|
960.01
08/25/2026
|
971.40
08/24/2026
|
-1.17%
-11.39
|
959.90
200
|
960.14
160
|
+12.65% |
|
USD | US22788C1053
|
185.38
08/25/2026
|
190.68
08/24/2026
|
-2.78%
-5.30
|
185.31
2,480
|
185.36
2,480
|
+62.71% |
|
USD | US1264081035
|
51.51
08/25/2026
|
51.44
08/24/2026
|
+0.14%
+0.07
|
51.50
7,800
|
51.51
2,000
|
+41.90% |
|
USD | US23804L1035
|
222.99
08/25/2026
|
225.77
08/24/2026
|
-1.23%
-2.78
|
222.96
1,500
|
223.17
200
|
+66.02% |
|
USD | US2521311074
|
89.16
08/25/2026
|
91.06
08/24/2026
|
-2.09%
-1.90
|
89.14
700
|
89.15
400
|
+37.20% |
|
USD | US25278X1090
|
199.89
08/25/2026
|
205.60
08/24/2026
|
-2.78%
-5.71
|
199.84
600
|
199.92
100
|
+36.77% |
|
USD | US25809K1051
|
233.50
08/25/2026
|
229.06
08/24/2026
|
+1.94%
+4.44
|
233.37
300
|
233.41
300
|
+1.14% |
|
USD | US30161N1019
|
44.31
08/25/2026
|
44.34
08/24/2026
|
-0.07%
-0.03
|
44.30
300
|
44.31
4,500
|
+1.72% |
|
USD | US3119001044
|
50.31
08/25/2026
|
51.28
08/24/2026
|
-1.89%
-0.97
|
50.30
3,000
|
50.32
1,600
|
+27.78% |
|
USD | NL0015001FS8
|
63.03
08/25/2026
|
62.74
08/24/2026
|
+0.46%
+0.29
|
63.02
4,900
|
63.03
300
|
-2.89% |
|
USD | US34959E1091
|
153.66
08/25/2026
|
151.99
08/24/2026
|
+1.10%
+1.67
|
153.63
300
|
153.67
800
|
+91.40% |
|
USD | US36266G1076
|
73.91
08/25/2026
|
74.19
08/24/2026
|
-0.38%
-0.28
|
73.91
1,100
|
73.92
200
|
-9.55% |
|
USD | US3755581036
|
148.77
08/25/2026
|
146.74
08/24/2026
|
+1.38%
+2.03
|
148.74
400
|
148.76
1,100
|
+19.55% |
|
USD | US43849R1059
|
160.36
08/25/2026
|
161.20
08/24/2026
|
-0.52%
-0.84
|
160.35
2,400
|
160.42
800
|
- |
|
USD | US4385162056
|
215.68
08/25/2026
|
214.77
08/24/2026
|
+0.42%
+0.91
|
215.58
400
|
215.60
300
|
+10.09% |
|
USD | US45168D1046
|
550.01
08/25/2026
|
559.51
08/24/2026
|
-1.70%
-9.50
|
549.82
400
|
550.32
80
|
-17.30% |
|
USD | US4581401001
|
87.48
08/25/2026
|
87.26
08/24/2026
|
+0.25%
+0.22
|
87.43
2,700
|
87.44
100
|
+136.48% |
|
USD | US4612021034
|
357.46
08/25/2026
|
369.92
08/24/2026
|
-3.37%
-12.46
|
357.00
880
|
357.50
1,080
|
-44.16% |
|
USD | US46120E6023
|
371.84
08/25/2026
|
373.57
08/24/2026
|
-0.46%
-1.73
|
371.71
120
|
371.88
40
|
-34.04% |
|
USD | US49271V1008
|
31.84
08/25/2026
|
32.51
08/24/2026
|
-2.06%
-0.67
|
31.82
10,200
|
31.83
400
|
+16.07% |
|
USD | US4824801009
|
183.34
08/25/2026
|
181.57
08/24/2026
|
+0.97%
+1.77
|
183.27
70
|
183.35
50
|
+49.43% |
|
USD | US5128073062
|
314.66
08/25/2026
|
310.17
08/24/2026
|
+1.45%
+4.49
|
314.50
100
|
314.67
700
|
+81.20% |
|
USD | IE000S9YS762
|
487.20
08/25/2026
|
490.03
08/24/2026
|
-0.58%
-2.83
|
487.20
240
|
487.31
680
|
+14.93% |
|
USD | US55024U1097
|
885.565
08/25/2026
|
830.17
08/24/2026
|
+6.67%
+55.395
|
885.29
40
|
885.85
240
|
+125.23% |
|
USD | US5719032022
|
357.77
08/25/2026
|
360.20
08/24/2026
|
-0.67%
-2.43
|
357.72
760
|
357.78
240
|
+16.10% |
|
USD | US5738741041
|
240.38
08/25/2026
|
229.29
08/24/2026
|
+4.84%
+11.09
|
240.43
100
|
240.44
700
|
+169.82% |
|
USD | US58733R1023
|
1,997.00
08/25/2026
|
1,947.90
08/24/2026
|
+2.52%
+49.10
|
1,997.06
20
|
1,997.38
10
|
-3.29% |
|
USD | US30303M1027
|
570.05
08/25/2026
|
559.02
08/24/2026
|
+1.97%
+11.03
|
569.67
40
|
570.01
480
|
-15.31% |
|
USD | US5950171042
|
73.50
08/25/2026
|
74.21
08/24/2026
|
-0.96%
-0.71
|
73.49
200
|
73.50
800
|
+16.46% |
|
USD | US5951121038
|
932.97
08/25/2026
|
910.43
08/24/2026
|
+2.48%
+22.54
|
932.62
80
|
932.98
440
|
+218.99% |
|
USD | US5949181045
|
491.71
08/25/2026
|
487.31
08/24/2026
|
+0.90%
+4.40
|
491.42
600
|
491.46
40
|
+0.76% |
|
USD | US6092071058
|
62.99
08/25/2026
|
64.70
08/24/2026
|
-2.64%
-1.71
|
62.97
6,000
|
62.98
100
|
+20.19% |
|
USD | US6098391054
|
1,304.15
08/25/2026
|
1,285.03
08/24/2026
|
+1.49%
+19.12
|
1,303.70
40
|
1,304.55
50
|
+41.78% |
|
USD | US61174X1090
|
48.73
08/25/2026
|
48.92
08/24/2026
|
-0.39%
-0.19
|
48.71
1,100
|
48.72
900
|
+27.61% |
|
USD | NL0009805522
|
221.97
08/25/2026
|
210.91
08/24/2026
|
+5.24%
+11.06
|
221.73
100
|
222.00
3,500
|
+151.97% |
|
USD | US64110L1061
|
82.23
08/25/2026
|
80.01
08/24/2026
|
+2.77%
+2.22
|
82.23
15,400
|
82.25
500
|
-14.67% |
|
USD | US67066G1040
|
213.05
08/25/2026
|
208.48
08/24/2026
|
+2.19%
+4.57
|
212.94
700
|
212.97
200
|
+11.79% |
|
USD | NL0009538784
|
224.75
08/25/2026
|
222.44
08/24/2026
|
+1.04%
+2.31
|
224.64
100
|
224.72
1,800
|
+2.48% |
|
USD | US67103H1077
|
90.32
08/25/2026
|
90.68
08/24/2026
|
-0.40%
-0.36
|
90.31
600
|
90.32
1,900
|
-0.58% |
|
USD | US6795801009
|
198.34
08/25/2026
|
201.48
08/24/2026
|
-1.56%
-3.14
|
198.19
200
|
198.28
500
|
+28.49% |
|
USD | US6937181088
|
129.22
08/25/2026
|
129.94
08/24/2026
|
-0.55%
-0.72
|
129.18
300
|
129.26
100
|
+18.66% |
|
USD | US69608A1088
|
172.73
08/25/2026
|
175.89
08/24/2026
|
-1.80%
-3.16
|
172.68
4,500
|
172.74
200
|
-1.05% |
|
USD | US6974351057
|
339.90
08/25/2026
|
350.90
08/24/2026
|
-3.13%
-11.00
|
339.73
600
|
340.02
100
|
+90.50% |
|
USD | US7043261079
|
124.99
08/25/2026
|
126.01
08/24/2026
|
-0.81%
-1.02
|
124.98
3,600
|
124.99
1,200
|
+12.33% |
|
USD | US70450Y1038
|
62.27
08/25/2026
|
61.68
08/24/2026
|
+0.96%
+0.59
|
62.25
800
|
62.26
400
|
+5.65% |
|
USD | US7223041028
|
87.75
08/25/2026
|
87.07
08/24/2026
|
+0.78%
+0.68
|
87.74
100
|
87.76
300
|
-23.21% |
|
USD | US7134481081
|
142.27
08/25/2026
|
144.67
08/24/2026
|
-1.66%
-2.40
|
142.21
1,000
|
142.24
400
|
+0.80% |
|
USD | US7475251036
|
160.56
08/25/2026
|
158.53
08/24/2026
|
+1.28%
+2.03
|
160.52
400
|
160.57
100
|
-7.32% |
|
USD | US75886F1075
|
833.56
08/25/2026
|
828.50
08/24/2026
|
+0.61%
+5.06
|
833.40
40
|
834.11
120
|
+7.34% |
|
USD | US7731211089
|
66.91
08/25/2026
|
68.28
08/24/2026
|
-2.01%
-1.37
|
66.90
900
|
66.91
300
|
-2.12% |
|
USD | US7766961061
|
413.37
08/25/2026
|
415.51
08/24/2026
|
-0.52%
-2.14
|
413.13
40
|
413.60
160
|
-6.65% |
|
USD | US7782961038
|
241.19
08/25/2026
|
241.52
08/24/2026
|
-0.14%
-0.33
|
241.13
100
|
241.33
300
|
+34.07% |
|
USD | US80004C2008
|
1,480.77
08/25/2026
|
1,493.12
08/24/2026
|
-0.83%
-12.35
|
1,480.75
5,080
|
1,481.46
200
|
+529.00% |
|
USD | IE00BKVD2N49
|
821.67
08/25/2026
|
794.65
08/24/2026
|
+3.40%
+27.02
|
821.33
200
|
821.94
40
|
+188.55% |
|
USD | CA82509L1076
|
153.88
08/25/2026
|
149.80
08/24/2026
|
+2.72%
+4.08
|
153.87
700
|
153.90
100
|
-6.94% |
|
USD | US84615Q1031
|
137.95
08/25/2026
|
135.00
08/24/2026
|
+2.19%
+2.95
|
137.90
100
|
137.94
200
|
- |
|
USD | US8552441094
|
105.76
08/25/2026
|
107.49
08/24/2026
|
-1.61%
-1.73
|
105.73
1,900
|
105.75
200
|
+27.65% |
|
USD | US5949724083
|
126.83
08/25/2026
|
122.63
08/24/2026
|
+3.42%
+4.20
|
126.80
5,800
|
126.86
100
|
-19.30% |
|
USD | US8716071076
|
408.79
08/25/2026
|
394.51
08/24/2026
|
+3.62%
+14.28
|
408.77
120
|
408.93
600
|
-16.01% |
|
USD | US8725901040
|
181.61
08/25/2026
|
182.62
08/24/2026
|
-0.55%
-1.01
|
181.50
300
|
181.58
100
|
-10.06% |
|
USD | US8740541094
|
232.93
08/25/2026
|
233.50
08/24/2026
|
-0.24%
-0.57
|
232.91
400
|
233.02
200
|
-8.80% |
|
USD | US8807701029
|
366.43
08/25/2026
|
364.90
08/24/2026
|
+0.42%
+1.53
|
366.40
160
|
366.57
240
|
+88.52% |
|
USD | US88160R1014
|
350.25
08/25/2026
|
348.95
08/24/2026
|
+0.37%
+1.30
|
350.20
960
|
350.27
120
|
-22.41% |
|
USD | US8825081040
|
260.05
08/25/2026
|
258.94
08/24/2026
|
+0.43%
+1.11
|
260.01
200
|
260.06
1,900
|
+49.25% |
|
USD | US5007541064
|
25.32
08/25/2026
|
25.67
08/24/2026
|
-1.36%
-0.35
|
25.31
1,700
|
25.32
13,400
|
+5.86% |
|
USD | CA8849038812
|
104.38
08/25/2026
|
108.62
08/24/2026
|
-3.90%
-4.24
|
104.31
600
|
104.41
4,800
|
-18.92% |
|
USD | US92532F1003
|
552.85
08/25/2026
|
547.59
08/24/2026
|
+0.96%
+5.26
|
552.77
160
|
553.01
640
|
+20.78% |
|
USD | US9311421039
|
105.38
08/25/2026
|
106.49
08/24/2026
|
-1.04%
-1.11
|
105.38
12,700
|
105.39
100
|
-4.42% |
|
USD | US9344231041
|
28.90
08/25/2026
|
28.70
08/24/2026
|
+0.70%
+0.20
|
28.86
60,600
|
28.87
3,000
|
-0.42% |
|
USD | US9581021055
|
450.75
08/25/2026
|
435.38
08/24/2026
|
+3.53%
+15.37
|
450.53
720
|
450.93
120
|
+152.73% |
|
USD | US98138H1014
|
194.42
08/25/2026
|
199.15
08/24/2026
|
-2.38%
-4.73
|
194.32
1,200
|
194.42
200
|
-7.28% |
|
USD | US98389B1008
|
77.19
08/25/2026
|
77.33
08/24/2026
|
-0.18%
-0.14
|
77.18
1,000
|
77.19
6,200
|
+4.70% |