Large gap with delayed quotes
|
Last quote
08/25/2026
-
19:23:47
|
Day high
08/25/2026 -
15:49:29
|
Day low
08/25/2026 -
16:30:29
|
YTD % |
|---|---|---|---|
|
29,172.75
+149.57
(
+0.52% )
|
29,338.77
|
29,077.72
|
+15.54%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,172.75
19:23:47
|
29,023.18
08/24/2026
|
+0.52%
+149.57
|
-
-
|
-
-
|
+15.54% |
|
USD | US00724F1012
|
272.02
19:23:46
|
276.27
08/24/2026
|
-1.54%
-4.25
|
271.98
40
|
272.07
120
|
-21.06% |
|
USD | US0079031078
|
476.89
19:23:41
|
456.745
08/24/2026
|
+4.41%
+20.145
|
476.77
200
|
476.99
100
|
+113.27% |
|
USD | US0090661010
|
190.56
19:23:47
|
190.21
08/24/2026
|
+0.18%
+0.35
|
190.56
400
|
190.66
100
|
+40.15% |
|
USD | US02043Q1076
|
239.74
19:23:01
|
236.01
08/24/2026
|
+1.58%
+3.73
|
239.43
80
|
239.75
40
|
-40.65% |
|
USD | US02079K1079
|
343.53
19:23:47
|
344.59
08/24/2026
|
-0.31%
-1.06
|
343.54
40
|
343.59
40
|
+9.81% |
|
USD | US02079K3059
|
346.92
19:23:47
|
348.06
08/24/2026
|
-0.33%
-1.14
|
346.92
120
|
346.98
40
|
+11.20% |
|
USD | US0255371017
|
122.17
19:21:48
|
121.98
08/24/2026
|
+0.16%
+0.19
|
122.15
100
|
122.20
500
|
+5.78% |
|
USD | US0231351067
|
260.40
19:23:47
|
262.07
08/24/2026
|
-0.64%
-1.67
|
260.52
100
|
260.53
900
|
+13.54% |
|
USD | US0311621009
|
444.59
19:22:18
|
443.84
08/24/2026
|
+0.17%
+0.75
|
444.43
80
|
444.63
40
|
+35.60% |
|
USD | US0326541051
|
372.89
19:22:57
|
371.17
08/24/2026
|
+0.46%
+1.72
|
372.77
40
|
372.97
40
|
+36.86% |
|
USD | US0378331005
|
309.69
19:23:46
|
310.34
08/24/2026
|
-0.21%
-0.65
|
309.65
200
|
309.70
40
|
+14.15% |
|
USD | US0382221051
|
478.25
19:23:42
|
484.19
08/24/2026
|
-1.23%
-5.94
|
478.06
40
|
478.43
80
|
+88.41% |
|
USD | US03831W1080
|
305.10
19:23:46
|
298.59
08/24/2026
|
+2.18%
+6.51
|
305.13
40
|
305.29
40
|
-55.69% |
|
USD | US0420682058
|
242.15
19:22:27
|
238.78
08/24/2026
|
+1.41%
+3.37
|
242.06
200
|
242.22
100
|
+118.44% |
|
USD | USN070592100
|
1,742.27
19:22:55
|
1,740.13
08/24/2026
|
+0.12%
+2.14
|
1,741.83
10
|
1,742.91
10
|
+62.65% |
|
USD | US04626A1034
|
281.64
19:17:31
|
277.53
08/24/2026
|
+1.48%
+4.11
|
281.24
100
|
281.77
100
|
+66.82% |
|
USD | US0527691069
|
251.61
19:21:13
|
254.42
08/24/2026
|
-1.10%
-2.81
|
251.27
100
|
251.62
100
|
-14.05% |
|
USD | US0530151036
|
281.62
19:23:30
|
283.01
08/24/2026
|
-0.49%
-1.39
|
281.47
200
|
281.71
100
|
+10.02% |
|
USD | US05464C1018
|
616.78
19:23:05
|
597.59
08/24/2026
|
+3.21%
+19.19
|
616.61
40
|
618.02
80
|
+5.22% |
|
USD | US05722G1004
|
62.44
19:23:03
|
61.985
08/24/2026
|
+0.73%
+0.455
|
62.44
300
|
62.45
200
|
+36.11% |
|
USD | US09857L1089
|
213.85
19:23:24
|
213.36
08/24/2026
|
+0.23%
+0.49
|
213.84
220
|
213.86
40
|
-0.40% |
|
USD | US11135F1012
|
358.23
19:23:42
|
358.76
08/24/2026
|
-0.15%
-0.53
|
358.20
80
|
358.27
80
|
+3.66% |
|
USD | US1273871087
|
328.70
19:23:44
|
315.92
08/24/2026
|
+4.05%
+12.78
|
328.58
40
|
328.70
40
|
+1.07% |
|
USD | US1729081059
|
203.77
19:23:45
|
207.40
08/24/2026
|
-1.75%
-3.63
|
203.63
400
|
203.77
100
|
+10.28% |
|
USD | US17275R1023
|
110.975
19:22:22
|
110.23
08/24/2026
|
+0.68%
+0.745
|
110.96
100
|
110.99
400
|
+43.10% |
|
USD | US21037T1097
|
276.72
19:22:51
|
273.43
08/24/2026
|
+1.20%
+3.29
|
276.64
40
|
276.92
40
|
-22.60% |
|
USD | GB00BDCPN049
|
109.63
19:21:25
|
110.12
08/24/2026
|
-0.44%
-0.49
|
109.50
200
|
109.54
300
|
+21.41% |
|
USD | US20030N1019
|
27.16
19:23:39
|
27.02
08/24/2026
|
+0.52%
+0.14
|
27.15
300
|
27.16
600
|
-3.71% |
|
USD | US2172041061
|
33.20
19:23:08
|
33.26
08/24/2026
|
-0.18%
-0.06
|
33.19
200
|
33.20
800
|
-15.04% |
|
USD | US21873S1087
|
88.65
19:23:32
|
86.25
08/24/2026
|
+2.78%
+2.40
|
88.64
100
|
88.67
100
|
+20.44% |
|
USD | US22160K1051
|
961.24
19:22:38
|
971.40
08/24/2026
|
-1.05%
-10.16
|
960.81
40
|
961.63
40
|
+12.65% |
|
USD | US22788C1053
|
184.91
19:23:46
|
190.68
08/24/2026
|
-3.03%
-5.77
|
185.01
160
|
185.08
40
|
+62.71% |
|
USD | US1264081035
|
51.33
19:23:47
|
51.44
08/24/2026
|
-0.21%
-0.11
|
51.33
900
|
51.34
700
|
+41.90% |
|
USD | US23804L1035
|
225.54
19:23:47
|
225.77
08/24/2026
|
-0.10%
-0.23
|
225.59
100
|
226.02
100
|
+66.02% |
|
USD | US2521311074
|
90.62
19:22:58
|
91.06
08/24/2026
|
-0.48%
-0.44
|
90.55
200
|
90.64
200
|
+37.20% |
|
USD | US25278X1090
|
201.51
19:23:22
|
205.60
08/24/2026
|
-1.99%
-4.09
|
201.35
100
|
201.53
100
|
+36.77% |
|
USD | US25809K1051
|
234.27
19:23:29
|
229.06
08/24/2026
|
+2.27%
+5.21
|
234.22
100
|
234.42
100
|
+1.14% |
|
USD | US30161N1019
|
44.11
19:23:06
|
44.34
08/24/2026
|
-0.52%
-0.23
|
44.10
300
|
44.11
600
|
+1.72% |
|
USD | US3119001044
|
50.55
19:23:33
|
51.28
08/24/2026
|
-1.42%
-0.73
|
50.54
500
|
50.56
100
|
+27.78% |
|
USD | NL0015001FS8
|
63.03
19:23:00
|
62.74
08/24/2026
|
+0.46%
+0.29
|
63.02
500
|
63.05
200
|
-2.89% |
|
USD | US34959E1091
|
153.46
19:23:42
|
151.99
08/24/2026
|
+0.97%
+1.47
|
153.32
200
|
153.47
300
|
+91.40% |
|
USD | US36266G1076
|
74.01
19:23:30
|
74.19
08/24/2026
|
-0.24%
-0.18
|
74.00
200
|
74.04
400
|
-9.55% |
|
USD | US3755581036
|
147.77
19:23:30
|
146.74
08/24/2026
|
+0.70%
+1.03
|
147.72
200
|
147.77
100
|
+19.55% |
|
USD | US43849R1059
|
160.87
19:22:26
|
161.20
08/24/2026
|
-0.20%
-0.33
|
160.77
100
|
161.16
100
|
- |
|
USD | US4385162056
|
215.16
19:23:06
|
214.77
08/24/2026
|
+0.18%
+0.39
|
215.15
100
|
215.25
300
|
+10.09% |
|
USD | US45168D1046
|
553.16
19:18:18
|
559.51
08/24/2026
|
-1.13%
-6.35
|
552.75
40
|
553.39
40
|
-17.30% |
|
USD | US4581401001
|
87.73
19:23:47
|
87.26
08/24/2026
|
+0.54%
+0.47
|
87.72
300
|
87.74
100
|
+136.48% |
|
USD | US4612021034
|
359.13
19:23:41
|
369.92
08/24/2026
|
-2.92%
-10.79
|
359.00
80
|
359.20
80
|
-44.16% |
|
USD | US46120E6023
|
370.70
19:23:34
|
373.57
08/24/2026
|
-0.77%
-2.87
|
370.57
40
|
370.79
80
|
-34.04% |
|
USD | US49271V1008
|
31.925
19:23:23
|
32.51
08/24/2026
|
-1.80%
-0.585
|
31.92
100
|
31.93
200
|
+16.07% |
|
USD | US4824801009
|
182.47
19:23:44
|
181.57
08/24/2026
|
+0.50%
+0.90
|
182.43
20
|
182.47
30
|
+49.43% |
|
USD | US5128073062
|
312.055
19:23:10
|
310.17
08/24/2026
|
+0.61%
+1.885
|
311.92
100
|
312.21
100
|
+81.20% |
|
USD | IE000S9YS762
|
486.08
19:19:26
|
490.03
08/24/2026
|
-0.81%
-3.95
|
486.09
280
|
486.35
160
|
+14.93% |
|
USD | US55024U1097
|
856.05
19:22:49
|
830.17
08/24/2026
|
+3.12%
+25.88
|
855.37
40
|
857.04
40
|
+125.23% |
|
USD | US5719032022
|
359.42
19:22:00
|
360.20
08/24/2026
|
-0.22%
-0.78
|
359.24
40
|
359.45
40
|
+16.10% |
|
USD | US5738741041
|
240.55
19:23:23
|
229.29
08/24/2026
|
+4.91%
+11.26
|
240.41
700
|
240.60
100
|
+169.82% |
|
USD | US58733R1023
|
1,998.24
19:22:55
|
1,947.90
08/24/2026
|
+2.58%
+50.34
|
1,996.93
20
|
1,999.30
10
|
-3.29% |
|
USD | US30303M1027
|
565.75
19:23:47
|
559.02
08/24/2026
|
+1.20%
+6.73
|
565.71
40
|
565.79
120
|
-15.31% |
|
USD | US5950171042
|
73.57
19:23:25
|
74.21
08/24/2026
|
-0.86%
-0.64
|
73.55
100
|
73.57
100
|
+16.46% |
|
USD | US5951121038
|
925.81
19:23:39
|
910.43
08/24/2026
|
+1.69%
+15.38
|
925.61
80
|
926.05
80
|
+218.99% |
|
USD | US5949181045
|
490.13
19:23:47
|
487.31
08/24/2026
|
+0.58%
+2.82
|
490.13
160
|
490.24
120
|
+0.76% |
|
USD | US6092071058
|
63.44
19:23:05
|
64.70
08/24/2026
|
-1.95%
-1.26
|
63.42
200
|
63.43
600
|
+20.19% |
|
USD | US6098391054
|
1,308.695
19:23:11
|
1,285.03
08/24/2026
|
+1.84%
+23.665
|
1,308.30
30
|
1,309.06
70
|
+41.78% |
|
USD | US61174X1090
|
48.525
19:23:42
|
48.92
08/24/2026
|
-0.81%
-0.395
|
48.51
300
|
48.53
100
|
+27.61% |
|
USD | NL0009805522
|
220.34
19:23:40
|
210.91
08/24/2026
|
+4.47%
+9.43
|
220.19
100
|
220.48
200
|
+151.97% |
|
USD | US64110L1061
|
82.17
19:23:31
|
80.01
08/24/2026
|
+2.70%
+2.16
|
82.17
400
|
82.19
400
|
-14.67% |
|
USD | US67066G1040
|
212.41
19:23:47
|
208.48
08/24/2026
|
+1.89%
+3.93
|
212.41
300
|
212.42
100
|
+11.79% |
|
USD | NL0009538784
|
224.50
19:23:43
|
222.44
08/24/2026
|
+0.93%
+2.06
|
224.32
200
|
224.56
100
|
+2.48% |
|
USD | US67103H1077
|
90.41
19:23:42
|
90.68
08/24/2026
|
-0.30%
-0.27
|
90.41
400
|
90.44
200
|
-0.58% |
|
USD | US6795801009
|
198.96
19:21:10
|
201.48
08/24/2026
|
-1.25%
-2.52
|
198.90
500
|
199.10
100
|
+28.49% |
|
USD | US6937181088
|
129.485
19:23:39
|
129.94
08/24/2026
|
-0.35%
-0.455
|
129.42
300
|
129.47
100
|
+18.66% |
|
USD | US69608A1088
|
173.765
19:23:46
|
175.89
08/24/2026
|
-1.21%
-2.125
|
173.74
100
|
173.78
200
|
-1.05% |
|
USD | US6974351057
|
342.41
19:23:41
|
350.90
08/24/2026
|
-2.42%
-8.49
|
342.11
100
|
342.71
300
|
+90.50% |
|
USD | US7043261079
|
124.71
19:20:54
|
126.01
08/24/2026
|
-1.03%
-1.30
|
124.63
100
|
124.69
200
|
+12.33% |
|
USD | US70450Y1038
|
62.14
19:23:35
|
61.68
08/24/2026
|
+0.75%
+0.46
|
62.13
400
|
62.15
300
|
+5.65% |
|
USD | US7223041028
|
87.25
19:23:47
|
87.07
08/24/2026
|
+0.21%
+0.18
|
87.25
500
|
87.27
100
|
-23.21% |
|
USD | US7134481081
|
142.35
19:23:00
|
144.67
08/24/2026
|
-1.60%
-2.32
|
142.32
300
|
142.35
100
|
+0.80% |
|
USD | US7475251036
|
160.55
19:23:27
|
158.53
08/24/2026
|
+1.27%
+2.02
|
160.46
100
|
160.63
100
|
-7.32% |
|
USD | US75886F1075
|
835.45
19:18:25
|
828.50
08/24/2026
|
+0.84%
+6.95
|
834.77
120
|
836.12
80
|
+7.34% |
|
USD | US7731211089
|
67.38
19:23:16
|
68.28
08/24/2026
|
-1.32%
-0.90
|
67.41
100
|
67.45
200
|
-2.12% |
|
USD | US7766961061
|
410.93
19:23:47
|
415.51
08/24/2026
|
-1.10%
-4.58
|
410.93
80
|
411.17
320
|
-6.65% |
|
USD | US7782961038
|
240.99
19:23:07
|
241.52
08/24/2026
|
-0.22%
-0.53
|
240.82
400
|
241.00
200
|
+34.07% |
|
USD | US80004C2008
|
1,488.86
19:23:38
|
1,493.12
08/24/2026
|
-0.29%
-4.26
|
1,488.62
80
|
1,489.52
40
|
+529.00% |
|
USD | IE00BKVD2N49
|
819.22
19:23:28
|
794.65
08/24/2026
|
+3.09%
+24.57
|
818.43
40
|
819.72
40
|
+188.55% |
|
USD | CA82509L1076
|
153.91
19:23:44
|
149.80
08/24/2026
|
+2.74%
+4.11
|
153.90
400
|
154.04
400
|
-6.94% |
|
USD | US84615Q1031
|
138.43
19:23:28
|
135.00
08/24/2026
|
+2.54%
+3.43
|
138.40
400
|
138.48
200
|
- |
|
USD | US8552441094
|
106.07
19:22:49
|
107.49
08/24/2026
|
-1.32%
-1.42
|
106.06
300
|
106.10
100
|
+27.65% |
|
USD | US5949724083
|
126.64
19:23:23
|
122.63
08/24/2026
|
+3.27%
+4.01
|
126.63
100
|
126.77
300
|
-19.30% |
|
USD | US8716071076
|
404.58
19:22:08
|
394.51
08/24/2026
|
+2.55%
+10.07
|
404.30
120
|
404.58
40
|
-16.01% |
|
USD | US8725901040
|
181.46
19:23:38
|
182.62
08/24/2026
|
-0.64%
-1.16
|
181.44
100
|
181.50
100
|
-10.06% |
|
USD | US8740541094
|
234.57
19:20:31
|
233.50
08/24/2026
|
+0.46%
+1.07
|
234.56
200
|
234.68
200
|
-8.80% |
|
USD | US8807701029
|
366.77
19:22:49
|
364.90
08/24/2026
|
+0.51%
+1.87
|
366.55
40
|
366.81
120
|
+88.52% |
|
USD | US88160R1014
|
353.19
19:23:47
|
348.95
08/24/2026
|
+1.22%
+4.24
|
353.18
80
|
353.21
80
|
-22.41% |
|
USD | US8825081040
|
259.21
19:23:45
|
258.94
08/24/2026
|
+0.10%
+0.27
|
259.06
100
|
259.26
100
|
+49.25% |
|
USD | US5007541064
|
25.28
19:23:07
|
25.67
08/24/2026
|
-1.52%
-0.39
|
25.27
700
|
25.28
1,200
|
+5.86% |
|
USD | CA8849038812
|
105.04
19:22:58
|
108.62
08/24/2026
|
-3.30%
-3.58
|
104.98
100
|
105.07
300
|
-18.92% |
|
USD | US92532F1003
|
554.00
19:23:30
|
547.59
08/24/2026
|
+1.17%
+6.41
|
553.50
40
|
554.00
80
|
+20.78% |
|
USD | US9311421039
|
105.04
19:23:40
|
106.49
08/24/2026
|
-1.36%
-1.45
|
105.03
100
|
105.04
100
|
-4.42% |
|
USD | US9344231041
|
28.885
19:22:56
|
28.70
08/24/2026
|
+0.64%
+0.185
|
28.88
11,800
|
28.89
11,700
|
-0.42% |
|
USD | US9581021055
|
445.20
19:23:21
|
435.38
08/24/2026
|
+2.26%
+9.82
|
445.14
160
|
445.81
40
|
+152.73% |
|
USD | US98138H1014
|
194.94
19:23:22
|
199.15
08/24/2026
|
-2.11%
-4.21
|
194.90
700
|
195.01
100
|
-7.28% |
|
USD | US98389B1008
|
77.13
19:22:13
|
77.33
08/24/2026
|
-0.26%
-0.20
|
77.13
200
|
77.14
200
|
+4.70% |