GVI
iShares Intermediate Government/Credit Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:44:14 AM EDT
102.78USD0.000%(-0.00)38,326
102.75Bid102.76Ask0.01SpreadGVI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 102.85 | 102.87 | 102.75 | 102.78 | 0.000% | 38,326 | 0.000% |
| 2026-10-02 | 103.15 | 103.17 | 102.77 | 102.78 | -0.185% | 98,978 | 0.000% |
| 2026-10-01 | 102.69 | 103.08 | 102.56 | 102.97 | -0.097% | 135,816 | -0.185% |
| 2026-09-30 | 103.27 | 103.27 | 102.99 | 103.07 | 0.000% | 286,114 | -0.281% |
| 2026-09-29 | 103.01 | 103.11 | 102.92 | 103.07 | +0.029% | 184,428 | -0.281% |
| 2026-09-28 | 103.04 | 103.15 | 102.95 | 103.04 | -0.339% | 224,531 | -0.252% |
| 2026-09-25 | 103.22 | 103.40 | 103.11 | 103.39 | +0.223% | 131,301 | -0.590% |
| 2026-09-24 | 103.43 | 103.48 | 103.14 | 103.16 | -0.251% | 104,200 | -0.368% |
| 2026-09-23 | 103.87 | 103.87 | 103.27 | 103.42 | -0.558% | 172,397 | -0.619% |
| 2026-09-22 | 103.99 | 104.03 | 103.86 | 104.00 | +0.058% | 112,586 | -1.173% |
| 2026-09-21 | 103.92 | 103.96 | 103.89 | 103.94 | +0.130% | 107,006 | -1.116% |
| 2026-09-18 | 103.83 | 103.84 | 103.78 | 103.81 | -0.221% | 217,348 | -0.987% |
| 2026-09-17 | 103.98 | 104.06 | 103.96 | 104.03 | +0.267% | 130,464 | -1.206% |
| 2026-09-16 | 104.01 | 104.12 | 103.73 | 103.76 | -0.065% | 162,955 | -0.943% |
| 2026-09-15 | 103.81 | 103.89 | 103.80 | 103.83 | -0.082% | 78,094 | -1.007% |
| 2026-09-14 | 103.93 | 104.05 | 103.81 | 103.91 | -0.058% | 112,236 | -1.087% |
| 2026-09-11 | 104.11 | 104.14 | 103.93 | 103.97 | -0.106% | 207,321 | -1.145% |
| 2026-09-10 | 104.29 | 104.29 | 104.03 | 104.08 | -0.469% | 73,343 | -1.249% |
| 2026-09-09 | 104.60 | 104.67 | 104.51 | 104.57 | -0.153% | 63,716 | -1.712% |
| 2026-09-08 | 104.69 | 104.75 | 104.63 | 104.73 | 0.000% | 137,211 | -1.862% |
| 2026-09-04 | 104.75 | 104.81 | 104.72 | 104.73 | -0.029% | 72,491 | -1.862% |
| 2026-09-03 | 104.93 | 104.93 | 104.76 | 104.76 | +0.029% | 47,909 | -1.890% |
| 2026-09-02 | 104.70 | 104.73 | 104.61 | 104.73 | +0.096% | 245,972 | -1.862% |
| 2026-09-01 | 104.75 | 104.79 | 104.60 | 104.63 | -0.495% | 122,482 | -1.768% |
| 2026-08-31 | 105.14 | 105.17 | 105.08 | 105.15 | -0.043% | 175,260 | -2.254% |
| 2026-08-28 | 105.46 | 105.53 | 105.17 | 105.19 | -0.280% | 99,630 | -2.296% |
| 2026-08-27 | 105.51 | 105.57 | 105.46 | 105.49 | -0.019% | 50,091 | -2.569% |
| 2026-08-26 | 105.56 | 105.56 | 105.48 | 105.51 | -0.095% | 61,846 | -2.587% |
| 2026-08-25 | 105.48 | 105.63 | 105.48 | 105.61 | +0.256% | 406,733 | -2.680% |
| 2026-08-24 | 105.36 | 105.39 | 105.34 | 105.34 | +0.047% | 63,573 | -2.430% |
| 2026-08-21 | 105.31 | 105.38 | 105.26 | 105.29 | -0.104% | 80,130 | -2.384% |
| 2026-08-20 | 105.30 | 105.44 | 105.30 | 105.40 | -0.152% | 87,258 | -2.486% |
| 2026-08-19 | 105.51 | 105.57 | 105.42 | 105.56 | +0.190% | 69,522 | -2.634% |
| 2026-08-18 | 105.32 | 105.40 | 105.31 | 105.36 | +0.009% | 72,878 | -2.449% |
| 2026-08-17 | 105.41 | 105.44 | 105.33 | 105.35 | -0.066% | 160,933 | -2.439% |
| 2026-08-14 | 105.54 | 105.59 | 105.40 | 105.42 | -0.133% | 63,630 | -2.504% |
| 2026-08-13 | 105.59 | 105.66 | 105.53 | 105.56 | +0.209% | 54,180 | -2.634% |
| 2026-08-12 | 105.46 | 105.47 | 105.32 | 105.34 | +0.086% | 83,348 | -2.430% |
| 2026-08-11 | 105.24 | 105.31 | 105.23 | 105.25 | +0.076% | 74,639 | -2.347% |
| 2026-08-10 | 105.30 | 105.30 | 105.16 | 105.17 | -0.237% | 81,259 | -2.273% |
| 2026-08-07 | 105.49 | 105.49 | 105.34 | 105.42 | +0.171% | 132,919 | -2.504% |
| 2026-08-06 | 105.35 | 105.35 | 105.20 | 105.24 | -0.180% | 101,143 | -2.338% |
| 2026-08-05 | 105.41 | 105.45 | 105.33 | 105.43 | +0.043% | 78,886 | -2.514% |
| 2026-08-04 | 105.32 | 105.41 | 105.32 | 105.39 | +0.233% | 91,775 | -2.472% |
| 2026-08-03 | 105.11 | 105.14 | 105.08 | 105.14 | -0.147% | 88,359 | -2.245% |
| 2026-07-31 | 105.37 | 105.37 | 105.20 | 105.30 | -0.161% | 103,987 | -2.389% |
| 2026-07-30 | 105.41 | 105.51 | 105.41 | 105.47 | +0.071% | 237,219 | -2.546% |
| 2026-07-29 | 105.42 | 105.56 | 105.25 | 105.39 | -0.095% | 133,932 | -2.477% |
| 2026-07-28 | 105.41 | 105.53 | 105.37 | 105.49 | +0.199% | 88,527 | -2.569% |
| 2026-07-27 | 105.24 | 105.36 | 105.24 | 105.28 | +0.071% | 72,780 | -2.375% |
| 2026-07-24 | 105.19 | 105.27 | 105.14 | 105.20 | +0.119% | 54,717 | -2.305% |
| 2026-07-23 | 105.00 | 105.11 | 105.00 | 105.08 | -0.157% | 129,133 | -2.189% |
| 2026-07-22 | 105.30 | 105.35 | 105.23 | 105.25 | -0.138% | 74,464 | -2.342% |
| 2026-07-21 | 105.48 | 105.48 | 105.36 | 105.39 | -0.133% | 118,434 | -2.477% |
| 2026-07-20 | 105.66 | 105.66 | 105.47 | 105.53 | -0.170% | 49,967 | -2.606% |
| 2026-07-17 | 105.73 | 105.83 | 105.67 | 105.71 | +0.057% | 113,556 | -2.772% |
| 2026-07-16 | 105.62 | 105.67 | 105.56 | 105.65 | -0.009% | 499,095 | -2.717% |
| 2026-07-15 | 105.63 | 105.74 | 105.57 | 105.66 | +0.166% | 66,950 | -2.726% |
| 2026-07-14 | 105.47 | 105.59 | 105.43 | 105.48 | +0.214% | 96,834 | -2.564% |
| 2026-07-13 | 105.41 | 105.44 | 105.25 | 105.26 | -0.229% | 58,362 | -2.356% |
| 2026-07-10 | 105.55 | 105.64 | 105.48 | 105.50 | -0.084% | 103,178 | -2.579% |
| 2026-07-09 | 105.54 | 105.67 | 105.52 | 105.59 | +0.095% | 91,347 | -2.661% |
| 2026-07-08 | 105.45 | 105.52 | 105.35 | 105.49 | -0.085% | 65,185 | -2.569% |
| 2026-07-07 | 105.78 | 105.78 | 105.56 | 105.58 | -0.283% | 119,556 | -2.652% |
| 2026-07-06 | 105.90 | 105.90 | 105.77 | 105.88 | +0.063% | 72,439 | -2.928% |
| 2026-07-02 | 105.82 | 105.87 | 105.75 | 105.81 | +0.116% | 93,008 | -2.866% |
| 2026-07-01 | 105.66 | 105.77 | 105.64 | 105.69 | -0.382% | 109,060 | -2.753% |
| 2026-06-30 | 106.24 | 106.24 | 106.07 | 106.09 | -0.202% | 106,514 | -3.125% |
| 2026-06-29 | 106.34 | 106.34 | 106.25 | 106.31 | +0.009% | 120,529 | -3.320% |
| 2026-06-26 | 106.26 | 106.35 | 106.19 | 106.30 | +0.141% | 109,778 | -3.311% |
| 2026-06-25 | 106.23 | 106.28 | 106.14 | 106.15 | +0.061% | 69,723 | -3.175% |
| 2026-06-24 | 106.01 | 106.13 | 106.00 | 106.08 | +0.269% | 112,415 | -3.115% |
| 2026-06-23 | 105.77 | 105.88 | 105.77 | 105.80 | +0.090% | 92,713 | -2.854% |
| 2026-06-22 | 105.77 | 105.78 | 105.67 | 105.70 | -0.170% | 75,184 | -2.767% |
| 2026-06-18 | 105.89 | 106.03 | 105.87 | 105.89 | +0.194% | 72,107 | -2.932% |
| 2026-06-17 | 106.04 | 106.11 | 105.66 | 105.68 | -0.386% | 108,310 | -2.744% |
| 2026-06-16 | 106.01 | 106.15 | 106.01 | 106.09 | +0.090% | 87,815 | -3.120% |
| 2026-06-15 | 106.04 | 106.11 | 105.99 | 106.00 | +0.066% | 57,123 | -3.033% |
| 2026-06-12 | 105.85 | 105.97 | 105.82 | 105.92 | -0.071% | 81,688 | -2.969% |
| 2026-06-11 | 105.70 | 106.03 | 105.61 | 106.00 | +0.360% | 155,558 | -3.038% |
| 2026-06-10 | 105.71 | 105.71 | 105.58 | 105.62 | -0.012% | 126,873 | -2.689% |
| 2026-06-09 | 105.57 | 105.67 | 105.55 | 105.63 | +0.150% | 100,595 | -2.701% |
| 2026-06-08 | 105.58 | 105.67 | 105.47 | 105.47 | -0.019% | 123,899 | -2.555% |
| 2026-06-05 | 105.55 | 105.61 | 105.47 | 105.50 | -0.317% | 102,529 | -2.574% |
| 2026-06-04 | 105.96 | 105.98 | 105.83 | 105.83 | +0.095% | 153,380 | -2.882% |
| 2026-06-03 | 105.71 | 105.80 | 105.68 | 105.73 | -0.128% | 160,671 | -2.790% |
| 2026-06-02 | 105.98 | 105.98 | 105.86 | 105.86 | -0.009% | 81,295 | -2.914% |
| 2026-06-01 | 105.76 | 105.90 | 105.67 | 105.88 | -0.381% | 128,315 | -2.923% |
| 2026-05-29 | 106.36 | 106.38 | 106.25 | 106.28 | +0.094% | 116,012 | -3.293% |
| 2026-05-28 | 106.17 | 106.30 | 106.08 | 106.18 | +0.085% | 131,012 | -3.202% |
| 2026-05-27 | 106.17 | 106.18 | 106.08 | 106.09 | +0.009% | 138,691 | -3.120% |
| 2026-05-26 | 106.02 | 106.12 | 105.97 | 106.08 | +0.217% | 305,535 | -3.111% |
| 2026-05-22 | 105.87 | 105.97 | 105.70 | 105.85 | +0.019% | 107,774 | -2.900% |
| 2026-05-21 | 105.58 | 105.85 | 105.56 | 105.83 | +0.009% | 209,234 | -2.882% |
| 2026-05-20 | 105.52 | 105.88 | 105.45 | 105.82 | +0.356% | 163,724 | -2.873% |
| 2026-05-19 | 105.47 | 105.53 | 105.34 | 105.44 | -0.186% | 187,253 | -2.527% |
| 2026-05-18 | 105.70 | 105.81 | 105.58 | 105.64 | -0.008% | 239,719 | -2.709% |
| 2026-05-15 | 105.80 | 105.80 | 105.65 | 105.65 | -0.351% | 211,183 | -2.717% |
| 2026-05-14 | 106.26 | 106.26 | 106.02 | 106.02 | -0.102% | 732,139 | -3.058% |
| 2026-05-13 | 106.10 | 106.14 | 105.98 | 106.13 | +0.047% | 135,586 | -3.157% |
| 2026-05-12 | 106.10 | 106.11 | 106.05 | 106.08 | -0.169% | 140,576 | -3.111% |
| 2026-05-11 | 106.40 | 106.42 | 106.25 | 106.26 | -0.169% | 102,999 | -3.275% |
| 2026-05-08 | 106.51 | 106.51 | 106.40 | 106.44 | +0.160% | 64,558 | -3.439% |
| 2026-05-07 | 106.57 | 106.57 | 106.25 | 106.27 | -0.155% | 183,311 | -3.284% |
| 2026-05-06 | 106.45 | 106.47 | 106.38 | 106.44 | +0.278% | 131,867 | -3.434% |
| 2026-05-05 | 106.09 | 106.22 | 106.09 | 106.14 | +0.075% | 132,828 | -3.166% |
| 2026-05-04 | 106.10 | 106.18 | 105.92 | 106.06 | -0.207% | 142,150 | -3.093% |
| 2026-05-01 | 106.28 | 106.44 | 106.20 | 106.28 | -0.225% | 256,740 | -3.293% |
| 2026-04-30 | 106.55 | 106.59 | 106.48 | 106.52 | +0.141% | 193,291 | -3.511% |
| 2026-04-29 | 106.51 | 106.54 | 106.33 | 106.37 | -0.281% | 346,518 | -3.375% |
| 2026-04-28 | 106.66 | 106.70 | 106.62 | 106.67 | -0.112% | 106,539 | -3.647% |
| 2026-04-27 | 106.85 | 106.86 | 106.73 | 106.79 | -0.098% | 113,640 | -3.755% |
| 2026-04-24 | 106.72 | 106.92 | 106.68 | 106.89 | +0.141% | 228,172 | -3.850% |
| 2026-04-23 | 106.79 | 106.89 | 106.64 | 106.75 | -0.098% | 1,127,126 | -3.714% |
| 2026-04-22 | 106.93 | 106.94 | 106.82 | 106.85 | +0.075% | 140,444 | -3.809% |
| 2026-04-21 | 106.96 | 106.96 | 106.76 | 106.77 | -0.224% | 746,588 | -3.737% |
| 2026-04-20 | 107.00 | 107.07 | 106.94 | 107.01 | -0.037% | 100,552 | -3.953% |
| 2026-04-17 | 107.06 | 107.16 | 107.04 | 107.05 | +0.295% | 92,253 | -3.989% |
| 2026-04-16 | 106.83 | 106.92 | 106.73 | 106.73 | -0.089% | 89,366 | -3.705% |
| 2026-04-15 | 106.93 | 106.93 | 106.78 | 106.83 | -0.080% | 98,101 | -3.791% |
| 2026-04-14 | 106.73 | 106.92 | 106.73 | 106.92 | +0.145% | 109,621 | -3.868% |
| 2026-04-13 | 106.61 | 106.77 | 106.56 | 106.76 | +0.145% | 113,122 | -3.728% |
| 2026-04-10 | 106.66 | 106.73 | 106.59 | 106.61 | -0.098% | 90,648 | -3.588% |
| 2026-04-09 | 106.70 | 106.80 | 106.55 | 106.71 | +0.037% | 52,058 | -3.683% |
| 2026-04-08 | 106.86 | 106.86 | 106.61 | 106.67 | +0.155% | 233,978 | -3.647% |
| 2026-04-07 | 106.40 | 106.53 | 106.17 | 106.50 | +0.169% | 226,772 | -3.497% |
| 2026-04-06 | 106.38 | 106.44 | 106.29 | 106.33 | -0.150% | 130,701 | -3.334% |
| 2026-04-02 | 106.27 | 106.56 | 106.27 | 106.48 | +0.127% | 100,514 | -3.479% |
| 2026-04-01 | 106.35 | 106.47 | 106.31 | 106.35 | -0.309% | 101,981 | -3.357% |
| 2026-03-31 | 106.65 | 106.79 | 106.60 | 106.68 | +0.174% | 165,292 | -3.656% |
| 2026-03-30 | 106.49 | 106.59 | 106.42 | 106.50 | +0.316% | 216,017 | -3.488% |
| 2026-03-27 | 105.99 | 106.19 | 105.92 | 106.16 | +0.113% | 186,110 | -3.184% |
| 2026-03-26 | 106.25 | 106.37 | 106.00 | 106.04 | -0.409% | 223,939 | -3.074% |
| 2026-03-25 | 106.52 | 106.56 | 106.41 | 106.47 | +0.231% | 200,076 | -3.470% |
| 2026-03-24 | 106.17 | 106.42 | 106.13 | 106.23 | -0.235% | 127,931 | -3.248% |
| 2026-03-23 | 106.36 | 106.59 | 106.23 | 106.48 | +0.264% | 260,771 | -3.475% |
| 2026-03-20 | 106.42 | 106.49 | 106.19 | 106.20 | -0.478% | 135,738 | -3.220% |
| 2026-03-19 | 106.47 | 106.80 | 106.47 | 106.71 | +0.009% | 135,852 | -3.683% |
| 2026-03-18 | 106.90 | 106.98 | 106.70 | 106.70 | -0.299% | 130,049 | -3.674% |
| 2026-03-17 | 106.98 | 107.08 | 106.98 | 107.02 | +0.094% | 352,626 | -3.962% |
| 2026-03-16 | 106.91 | 106.96 | 106.82 | 106.92 | +0.281% | 97,615 | -3.872% |
| 2026-03-13 | 106.84 | 106.89 | 106.62 | 106.62 | -0.038% | 343,795 | -3.602% |
| 2026-03-12 | 106.96 | 106.97 | 106.61 | 106.66 | -0.346% | 546,186 | -3.638% |
| 2026-03-11 | 107.12 | 107.21 | 107.00 | 107.03 | -0.242% | 95,824 | -3.971% |
| 2026-03-10 | 107.40 | 107.51 | 107.29 | 107.29 | -0.177% | 114,051 | -4.204% |
| 2026-03-09 | 107.28 | 107.50 | 107.17 | 107.48 | +0.140% | 118,498 | -4.373% |
| 2026-03-06 | 107.11 | 107.47 | 107.11 | 107.33 | +0.019% | 290,281 | -4.239% |
| 2026-03-05 | 107.33 | 107.37 | 107.25 | 107.31 | -0.195% | 239,312 | -4.221% |
| 2026-03-04 | 107.54 | 107.62 | 107.49 | 107.52 | -0.065% | 234,190 | -4.408% |
| 2026-03-03 | 107.32 | 107.68 | 107.32 | 107.59 | -0.046% | 210,430 | -4.471% |
| 2026-03-02 | 107.77 | 107.77 | 107.56 | 107.64 | -0.600% | 132,458 | -4.515% |
| 2026-02-27 | 108.29 | 108.34 | 108.24 | 108.29 | +0.185% | 568,146 | -5.088% |
| 2026-02-26 | 108.00 | 108.11 | 108.00 | 108.09 | +0.111% | 183,575 | -4.913% |
| 2026-02-25 | 107.93 | 108.02 | 107.93 | 107.97 | -0.065% | 123,494 | -4.807% |
| 2026-02-24 | 108.03 | 108.05 | 107.96 | 108.04 | -0.028% | 169,540 | -4.869% |
| 2026-02-23 | 107.89 | 108.10 | 107.89 | 108.07 | +0.195% | 152,380 | -4.895% |
| 2026-02-20 | 107.84 | 107.88 | 107.76 | 107.86 | +0.019% | 506,893 | -4.710% |
| 2026-02-19 | 107.75 | 107.89 | 107.75 | 107.84 | +0.023% | 248,651 | -4.692% |
| 2026-02-18 | 107.84 | 107.89 | 107.80 | 107.81 | -0.116% | 824,691 | -4.670% |
| 2026-02-17 | 107.96 | 107.97 | 107.89 | 107.94 | 0.000% | 350,448 | -4.780% |
| 2026-02-13 | 107.89 | 107.98 | 107.89 | 107.94 | +0.214% | 276,837 | -4.780% |
| 2026-02-12 | 107.56 | 107.73 | 107.51 | 107.71 | +0.251% | 163,272 | -4.577% |
| 2026-02-11 | 107.42 | 107.53 | 107.38 | 107.44 | -0.139% | 101,405 | -4.337% |
| 2026-02-10 | 107.61 | 107.63 | 107.55 | 107.59 | +0.158% | 102,796 | -4.471% |
| 2026-02-09 | 107.34 | 107.43 | 107.33 | 107.42 | +0.037% | 94,477 | -4.319% |
| 2026-02-06 | 107.45 | 107.45 | 107.29 | 107.38 | -0.047% | 138,156 | -4.284% |
| 2026-02-05 | 107.25 | 107.43 | 107.19 | 107.43 | +0.327% | 238,700 | -4.328% |
| 2026-02-04 | 106.96 | 107.09 | 106.96 | 107.08 | +0.047% | 467,281 | -4.016% |
| 2026-02-03 | 106.99 | 107.06 | 106.95 | 107.03 | +0.009% | 88,502 | -3.971% |
| 2026-02-02 | 107.20 | 107.20 | 107.00 | 107.02 | -0.409% | 108,538 | -3.962% |
| 2026-01-30 | 107.39 | 107.49 | 107.39 | 107.46 | +0.070% | 248,504 | -4.355% |
| 2026-01-29 | 107.29 | 107.45 | 107.27 | 107.39 | +0.033% | 230,294 | -4.288% |
| 2026-01-28 | 107.40 | 107.40 | 107.25 | 107.35 | -0.009% | 67,892 | -4.257% |
| 2026-01-27 | 107.32 | 107.42 | 107.32 | 107.36 | 0.000% | 108,302 | -4.266% |
| 2026-01-26 | 107.31 | 107.39 | 107.31 | 107.36 | +0.037% | 67,513 | -4.266% |
| 2026-01-23 | 107.20 | 107.32 | 107.19 | 107.32 | +0.096% | 97,030 | -4.230% |
| 2026-01-22 | 107.22 | 107.23 | 107.14 | 107.22 | -0.021% | 112,069 | -4.138% |
| 2026-01-21 | 107.18 | 107.25 | 107.11 | 107.24 | +0.159% | 199,502 | -4.159% |
| 2026-01-20 | 107.06 | 107.15 | 107.06 | 107.07 | -0.135% | 117,274 | -4.007% |
| 2026-01-16 | 107.32 | 107.36 | 107.20 | 107.22 | -0.116% | 82,815 | -4.137% |
| 2026-01-15 | 107.46 | 107.47 | 107.34 | 107.34 | -0.130% | 192,072 | -4.248% |
| 2026-01-14 | 107.45 | 107.55 | 107.44 | 107.48 | +0.061% | 122,975 | -4.373% |
| 2026-01-13 | 107.41 | 107.45 | 107.36 | 107.42 | +0.089% | 78,696 | -4.315% |
| 2026-01-12 | 107.32 | 107.38 | 107.29 | 107.32 | -0.047% | 93,563 | -4.230% |
| 2026-01-09 | 107.31 | 107.42 | 107.31 | 107.37 | +0.028% | 106,251 | -4.275% |
| 2026-01-08 | 107.40 | 107.40 | 107.33 | 107.34 | -0.126% | 204,855 | -4.248% |
| 2026-01-07 | 107.49 | 107.54 | 107.43 | 107.47 | +0.051% | 108,892 | -4.368% |
| 2026-01-06 | 107.38 | 107.45 | 107.33 | 107.42 | -0.019% | 357,107 | -4.319% |
| 2026-01-05 | 107.44 | 107.47 | 107.36 | 107.44 | +0.118% | 141,944 | -4.337% |
| 2026-01-02 | 107.39 | 107.39 | 107.29 | 107.31 | -0.034% | 104,072 | -4.224% |
| 2025-12-31 | 107.33 | 107.47 | 107.33 | 107.35 | -0.126% | 123,488 | -4.257% |
| 2025-12-30 | 107.48 | 107.52 | 107.42 | 107.48 | -0.033% | 197,159 | -4.377% |
| 2025-12-29 | 107.52 | 107.54 | 107.42 | 107.52 | +0.140% | 626,182 | -4.408% |
| 2025-12-26 | 107.35 | 107.42 | 107.33 | 107.37 | +0.009% | 217,658 | -4.275% |
| 2025-12-24 | 107.27 | 107.36 | 107.20 | 107.36 | +0.196% | 494,289 | -4.266% |
| 2025-12-23 | 107.01 | 107.19 | 107.01 | 107.15 | -0.056% | 403,224 | -4.078% |
| 2025-12-22 | 107.25 | 107.25 | 107.18 | 107.21 | -0.033% | 470,953 | -4.132% |
| 2025-12-19 | 107.21 | 107.32 | 107.21 | 107.25 | -0.399% | 170,939 | -4.163% |
| 2025-12-18 | 107.63 | 107.72 | 107.59 | 107.67 | +0.135% | 249,512 | -4.546% |
| 2025-12-17 | 107.49 | 107.53 | 107.40 | 107.53 | 0.000% | 70,639 | -4.417% |
| 2025-12-16 | 107.35 | 107.56 | 107.28 | 107.53 | +0.112% | 128,482 | -4.417% |
| 2025-12-15 | 107.50 | 107.51 | 107.36 | 107.41 | +0.084% | 155,866 | -4.311% |
| 2025-12-12 | 107.33 | 107.36 | 107.30 | 107.32 | -0.109% | 126,447 | -4.230% |
| 2025-12-11 | 107.58 | 107.58 | 107.40 | 107.44 | +0.016% | 141,559 | -4.335% |
| 2025-12-10 | 107.14 | 107.42 | 107.12 | 107.42 | +0.243% | 168,882 | -4.319% |
| 2025-12-09 | 107.32 | 107.32 | 107.14 | 107.16 | -0.112% | 99,609 | -4.087% |
| 2025-12-08 | 107.33 | 107.34 | 107.12 | 107.28 | -0.061% | 115,783 | -4.195% |
| 2025-12-05 | 107.42 | 107.46 | 107.31 | 107.34 | -0.088% | 78,687 | -4.253% |
| 2025-12-04 | 107.50 | 107.50 | 107.40 | 107.44 | -0.167% | 127,505 | -4.337% |
| 2025-12-03 | 107.59 | 107.62 | 107.48 | 107.62 | +0.149% | 84,872 | -4.497% |
| 2025-12-02 | 107.45 | 107.47 | 107.37 | 107.46 | +0.028% | 81,953 | -4.355% |
| 2025-12-01 | 107.42 | 107.46 | 107.36 | 107.43 | -0.463% | 118,743 | -4.328% |
| 2025-11-28 | 108.07 | 108.07 | 107.89 | 107.93 | -0.102% | 51,997 | -4.772% |
| 2025-11-26 | 107.95 | 108.05 | 107.84 | 108.04 | +0.074% | 85,069 | -4.869% |
| 2025-11-25 | 107.79 | 108.03 | 107.79 | 107.96 | +0.158% | 217,115 | -4.798% |
| 2025-11-24 | 107.72 | 107.83 | 107.72 | 107.79 | +0.093% | 108,709 | -4.648% |
| 2025-11-21 | 107.72 | 107.74 | 107.61 | 107.69 | +0.139% | 103,254 | -4.559% |
| 2025-11-20 | 107.44 | 107.57 | 107.44 | 107.54 | +0.121% | 159,150 | -4.426% |
| 2025-11-19 | 107.45 | 107.52 | 107.36 | 107.41 | -0.005% | 318,300 | -4.311% |
| 2025-11-18 | 107.42 | 107.51 | 107.34 | 107.42 | +0.098% | 119,225 | -4.315% |
| 2025-11-17 | 107.30 | 107.35 | 107.26 | 107.31 | +0.075% | 83,952 | -4.221% |
| 2025-11-14 | 107.49 | 107.49 | 107.23 | 107.23 | -0.102% | 152,459 | -4.150% |
| 2025-11-13 | 107.30 | 107.42 | 107.30 | 107.34 | -0.167% | 155,086 | -4.248% |
| 2025-11-12 | 107.51 | 107.53 | 107.44 | 107.52 | -0.012% | 110,035 | -4.408% |
| 2025-11-11 | 107.36 | 107.54 | 107.36 | 107.53 | +0.198% | 71,334 | -4.420% |
| 2025-11-10 | 107.30 | 107.38 | 107.30 | 107.32 | -0.065% | 100,071 | -4.230% |
| 2025-11-07 | 107.37 | 107.50 | 107.34 | 107.39 | 0.000% | 81,682 | -4.293% |
| 2025-11-06 | 107.30 | 107.39 | 107.29 | 107.39 | +0.290% | 160,283 | -4.293% |
| 2025-11-05 | 107.27 | 107.27 | 107.04 | 107.08 | -0.205% | 105,272 | -4.016% |
| 2025-11-04 | 107.27 | 107.35 | 107.22 | 107.30 | +0.047% | 106,880 | -4.212% |
| 2025-11-03 | 107.22 | 107.25 | 107.14 | 107.25 | -0.313% | 121,476 | -4.168% |
| 2025-10-31 | 107.64 | 107.66 | 107.54 | 107.59 | +0.016% | 95,121 | -4.468% |
| 2025-10-30 | 107.48 | 107.61 | 107.44 | 107.57 | -0.034% | 299,248 | -4.453% |
| 2025-10-29 | 108.01 | 108.01 | 107.57 | 107.61 | -0.327% | 105,774 | -4.486% |
| 2025-10-28 | 107.95 | 107.98 | 107.85 | 107.96 | +0.032% | 69,301 | -4.798% |
| 2025-10-27 | 107.86 | 107.95 | 107.81 | 107.92 | +0.005% | 93,852 | -4.767% |
| 2025-10-24 | 107.97 | 107.98 | 107.90 | 107.92 | +0.042% | 60,682 | -4.763% |
| 2025-10-23 | 107.97 | 107.97 | 107.86 | 107.88 | -0.125% | 106,552 | -4.723% |
| 2025-10-22 | 108.02 | 108.03 | 107.94 | 108.01 | +0.019% | 65,828 | -4.842% |
| 2025-10-21 | 108.06 | 108.06 | 107.98 | 107.99 | +0.046% | 123,693 | -4.825% |
| 2025-10-20 | 107.87 | 107.94 | 107.86 | 107.94 | +0.070% | 109,011 | -4.780% |
| 2025-10-17 | 107.98 | 107.98 | 107.83 | 107.86 | -0.060% | 74,167 | -4.714% |
| 2025-10-16 | 107.63 | 108.00 | 107.63 | 107.93 | +0.232% | 286,822 | -4.772% |
| 2025-10-15 | 107.78 | 107.82 | 107.66 | 107.68 | -0.051% | 74,612 | -4.551% |
| 2025-10-14 | 107.58 | 107.78 | 107.56 | 107.73 | +0.051% | 89,566 | -4.599% |
| 2025-10-13 | 107.57 | 107.68 | 107.47 | 107.68 | +0.177% | 205,916 | -4.551% |
| 2025-10-10 | 107.38 | 107.57 | 107.33 | 107.49 | +0.271% | 82,363 | -4.382% |
| 2025-10-09 | 107.21 | 107.24 | 107.18 | 107.20 | -0.070% | 64,977 | -4.123% |
| 2025-10-08 | 107.35 | 107.39 | 107.26 | 107.28 | -0.037% | 67,899 | -4.190% |
| 2025-10-07 | 107.22 | 107.37 | 107.21 | 107.31 | +0.135% | 87,971 | -4.226% |
| 2025-10-06 | 107.22 | 107.29 | 107.17 | 107.17 | -0.115% | 75,401 | -4.096% |
| 2025-10-03 | 107.43 | 107.43 | 107.28 | 107.29 | -0.081% | 95,757 | -4.206% |
| 2025-10-02 | 107.28 | 107.44 | 107.28 | 107.38 | -0.019% | 302,214 | -4.284% |
| 2025-10-01 | 107.41 | 107.41 | 107.25 | 107.40 | -0.034% | 141,007 | -4.302% |
| 2025-09-30 | 107.41 | 107.55 | 107.41 | 107.44 | +0.053% | 92,458 | -4.335% |
| 2025-09-29 | 107.32 | 107.44 | 107.32 | 107.38 | +0.121% | 137,339 | -4.284% |
| 2025-09-26 | 107.20 | 107.33 | 107.20 | 107.25 | +0.047% | 95,418 | -4.168% |
| 2025-09-25 | 107.25 | 107.28 | 107.15 | 107.20 | -0.214% | 143,735 | -4.123% |
| 2025-09-24 | 107.50 | 107.51 | 107.40 | 107.43 | -0.093% | 207,235 | -4.328% |
| 2025-09-23 | 107.47 | 107.58 | 107.45 | 107.53 | +0.070% | 116,147 | -4.417% |
| 2025-09-22 | 107.58 | 107.58 | 107.45 | 107.45 | -0.095% | 99,331 | -4.351% |
| 2025-09-19 | 107.48 | 107.57 | 107.47 | 107.56 | +0.016% | 128,979 | -4.441% |
| 2025-09-18 | 107.49 | 107.58 | 107.44 | 107.54 | -0.093% | 504,045 | -4.426% |
| 2025-09-17 | 107.84 | 107.95 | 107.58 | 107.64 | -0.158% | 1,376,032 | -4.515% |
| 2025-09-16 | 107.74 | 107.82 | 107.71 | 107.81 | +0.074% | 65,322 | -4.666% |
| 2025-09-15 | 107.67 | 107.75 | 107.67 | 107.73 | +0.112% | 128,514 | -4.595% |
| 2025-09-12 | 107.59 | 107.62 | 107.51 | 107.61 | -0.107% | 103,416 | -4.488% |
| 2025-09-11 | 107.69 | 107.84 | 107.69 | 107.72 | +0.082% | 222,310 | -4.590% |
| 2025-09-10 | 107.64 | 107.71 | 107.61 | 107.64 | +0.109% | 120,918 | -4.512% |
| 2025-09-09 | 107.61 | 107.69 | 107.50 | 107.52 | -0.111% | 82,406 | -4.408% |
| 2025-09-08 | 107.73 | 107.73 | 107.60 | 107.64 | +0.107% | 66,372 | -4.515% |
| 2025-09-05 | 107.69 | 107.71 | 107.50 | 107.53 | +0.219% | 98,953 | -4.413% |
| 2025-09-04 | 107.18 | 107.29 | 107.12 | 107.29 | +0.254% | 119,776 | -4.204% |
| 2025-09-03 | 106.78 | 107.09 | 106.78 | 107.02 | +0.138% | 180,724 | -3.960% |
| 2025-09-02 | 106.71 | 106.87 | 106.71 | 106.87 | -0.410% | 177,670 | -3.827% |
| 2025-08-29 | 107.30 | 107.32 | 107.22 | 107.31 | +0.047% | 86,595 | -4.221% |
| 2025-08-28 | 107.14 | 107.30 | 107.14 | 107.26 | 0.000% | 84,988 | -4.177% |
| 2025-08-27 | 107.03 | 107.27 | 107.03 | 107.26 | +0.121% | 166,502 | -4.177% |
| 2025-08-26 | 107.05 | 107.13 | 106.99 | 107.13 | +0.187% | 75,726 | -4.060% |
| 2025-08-25 | 106.91 | 106.99 | 106.91 | 106.93 | -0.121% | 56,295 | -3.881% |
| 2025-08-22 | 106.76 | 107.11 | 106.75 | 107.06 | +0.394% | 62,610 | -3.998% |
| 2025-08-21 | 106.79 | 106.79 | 106.59 | 106.64 | -0.177% | 66,860 | -3.620% |
| 2025-08-20 | 106.83 | 106.89 | 106.77 | 106.83 | +0.036% | 456,632 | -3.790% |
| 2025-08-19 | 106.80 | 106.80 | 106.73 | 106.79 | +0.122% | 69,096 | -3.755% |
| 2025-08-18 | 106.71 | 106.74 | 106.61 | 106.66 | -0.056% | 62,412 | -3.638% |
| 2025-08-15 | 106.76 | 106.82 | 106.67 | 106.72 | -0.047% | 81,916 | -3.692% |
| 2025-08-14 | 106.81 | 106.83 | 106.72 | 106.77 | -0.178% | 143,982 | -3.737% |
| 2025-08-13 | 106.97 | 107.00 | 106.91 | 106.96 | +0.187% | 91,076 | -3.908% |
| 2025-08-12 | 106.67 | 106.76 | 106.60 | 106.76 | +0.075% | 236,961 | -3.728% |
| 2025-08-11 | 106.61 | 106.72 | 106.61 | 106.68 | +0.038% | 67,033 | -3.656% |
| 2025-08-08 | 106.66 | 106.69 | 106.61 | 106.64 | -0.122% | 66,748 | -3.620% |
| 2025-08-07 | 106.80 | 106.83 | 106.72 | 106.77 | -0.047% | 71,030 | -3.737% |
| 2025-08-06 | 106.77 | 106.84 | 106.62 | 106.82 | +0.056% | 84,431 | -3.782% |
| 2025-08-05 | 106.81 | 106.83 | 106.73 | 106.76 | -0.094% | 172,455 | -3.728% |
| 2025-08-04 | 106.79 | 106.87 | 106.70 | 106.86 | +0.047% | 102,046 | -3.818% |
| 2025-08-01 | 106.59 | 106.83 | 106.55 | 106.81 | +0.404% | 207,022 | -3.773% |
| 2025-07-31 | 106.44 | 106.47 | 106.33 | 106.38 | +0.028% | 113,650 | -3.384% |
| 2025-07-30 | 106.30 | 106.52 | 106.30 | 106.35 | -0.169% | 62,718 | -3.357% |
| 2025-07-29 | 106.35 | 106.53 | 106.30 | 106.53 | +0.245% | 86,398 | -3.520% |
| 2025-07-28 | 106.19 | 106.27 | 106.19 | 106.27 | -0.066% | 116,808 | -3.284% |
| 2025-07-25 | 106.24 | 106.34 | 106.19 | 106.34 | +0.132% | 68,733 | -3.348% |
| 2025-07-24 | 106.16 | 106.24 | 106.12 | 106.20 | -0.103% | 115,957 | -3.220% |
| 2025-07-23 | 106.33 | 106.39 | 106.27 | 106.31 | -0.150% | 97,464 | -3.320% |
| 2025-07-22 | 106.40 | 106.48 | 106.37 | 106.47 | +0.122% | 139,038 | -3.466% |
| 2025-07-21 | 106.40 | 106.40 | 106.30 | 106.34 | +0.151% | 89,449 | -3.348% |
| 2025-07-18 | 106.17 | 106.20 | 106.12 | 106.18 | +0.160% | 66,382 | -3.202% |
| 2025-07-17 | 105.98 | 106.05 | 105.94 | 106.01 | +0.028% | 83,276 | -3.047% |
| 2025-07-16 | 105.93 | 106.01 | 105.85 | 105.98 | +0.170% | 256,533 | -3.019% |
| 2025-07-15 | 106.09 | 106.09 | 105.76 | 105.80 | -0.198% | 492,894 | -2.854% |
| 2025-07-14 | 105.96 | 106.05 | 105.91 | 106.01 | +0.009% | 80,512 | -3.047% |
| 2025-07-11 | 106.06 | 106.06 | 105.94 | 106.00 | -0.160% | 65,664 | -3.038% |
| 2025-07-10 | 106.12 | 106.17 | 106.05 | 106.17 | +0.019% | 93,126 | -3.193% |
| 2025-07-09 | 106.07 | 106.17 | 105.99 | 106.15 | +0.217% | 110,574 | -3.175% |
| 2025-07-08 | 105.84 | 105.92 | 105.84 | 105.92 | -0.104% | 121,037 | -2.965% |
| 2025-07-07 | 106.15 | 106.15 | 105.96 | 106.03 | -0.075% | 563,928 | -3.065% |
| 2025-07-03 | 106.18 | 106.19 | 106.07 | 106.11 | -0.235% | 84,868 | -3.138% |
| 2025-07-02 | 106.31 | 106.38 | 106.25 | 106.36 | -0.019% | 104,725 | -3.366% |
| 2025-07-01 | 106.48 | 106.50 | 106.29 | 106.38 | -0.384% | 82,797 | -3.384% |
| 2025-06-30 | 106.61 | 106.84 | 106.59 | 106.79 | +0.178% | 76,206 | -3.755% |
| 2025-06-27 | 106.63 | 106.74 | 106.55 | 106.60 | -0.141% | 122,565 | -3.583% |
| 2025-06-26 | 106.67 | 106.75 | 106.56 | 106.75 | +0.235% | 88,416 | -3.719% |
| 2025-06-25 | 106.33 | 106.52 | 106.32 | 106.50 | +0.019% | 92,849 | -3.493% |
| 2025-06-24 | 106.18 | 106.49 | 106.18 | 106.48 | +0.207% | 64,915 | -3.475% |
| 2025-06-23 | 106.11 | 106.39 | 106.11 | 106.26 | +0.226% | 68,006 | -3.275% |
| 2025-06-20 | 105.80 | 106.09 | 105.80 | 106.02 | +0.076% | 84,637 | -3.056% |
| 2025-06-18 | 105.95 | 106.07 | 105.86 | 105.94 | +0.058% | 111,703 | -2.983% |
| 2025-06-17 | 105.83 | 105.90 | 105.72 | 105.88 | +0.169% | 69,797 | -2.927% |
| 2025-06-16 | 105.69 | 105.86 | 105.67 | 105.70 | -0.076% | 100,452 | -2.763% |
| 2025-06-13 | 105.85 | 105.86 | 105.65 | 105.78 | -0.170% | 93,985 | -2.836% |
| 2025-06-12 | 105.97 | 105.98 | 105.87 | 105.96 | +0.189% | 88,552 | -3.001% |
| 2025-06-11 | 105.69 | 105.77 | 105.60 | 105.76 | +0.280% | 59,404 | -2.818% |
| 2025-06-10 | 105.56 | 105.58 | 105.44 | 105.47 | +0.052% | 98,904 | -2.546% |
| 2025-06-09 | 105.28 | 105.47 | 105.28 | 105.41 | +0.114% | 42,495 | -2.495% |
| 2025-06-06 | 105.46 | 105.46 | 105.26 | 105.29 | -0.341% | 92,661 | -2.384% |
| 2025-06-05 | 105.95 | 105.95 | 105.64 | 105.65 | -0.236% | 102,780 | -2.717% |
| 2025-06-04 | 105.72 | 105.93 | 105.67 | 105.90 | +0.398% | 79,712 | -2.946% |
| 2025-06-03 | 105.63 | 105.68 | 105.46 | 105.48 | -0.066% | 51,654 | -2.560% |
| 2025-06-02 | 105.46 | 105.64 | 105.46 | 105.55 | -0.425% | 62,987 | -2.624% |
| 2025-05-30 | 105.84 | 106.00 | 105.82 | 106.00 | +0.199% | 88,108 | -3.038% |
| 2025-05-29 | 105.78 | 105.87 | 105.72 | 105.79 | +0.170% | 149,545 | -2.845% |
| 2025-05-28 | 105.58 | 105.65 | 105.53 | 105.61 | -0.132% | 119,242 | -2.680% |
| 2025-05-27 | 105.59 | 105.77 | 105.58 | 105.75 | +0.246% | 90,574 | -2.809% |
| 2025-05-23 | 105.55 | 105.61 | 105.47 | 105.49 | +0.104% | 93,824 | -2.569% |
| 2025-05-22 | 105.25 | 105.43 | 105.18 | 105.38 | +0.181% | 201,817 | -2.467% |
| 2025-05-21 | 105.35 | 105.39 | 105.15 | 105.19 | -0.322% | 83,470 | -2.291% |
| 2025-05-20 | 105.51 | 105.58 | 105.40 | 105.53 | +0.009% | 216,076 | -2.606% |
| 2025-05-19 | 105.22 | 105.56 | 105.22 | 105.52 | 0.000% | 77,702 | -2.597% |
| 2025-05-16 | 105.75 | 105.75 | 105.48 | 105.52 | +0.085% | 138,893 | -2.597% |
| 2025-05-15 | 105.28 | 105.50 | 105.26 | 105.43 | +0.333% | 100,891 | -2.514% |
| 2025-05-14 | 105.32 | 105.32 | 105.05 | 105.08 | -0.162% | 411,982 | -2.189% |
| 2025-05-13 | 105.43 | 105.43 | 105.22 | 105.25 | -0.043% | 78,353 | -2.347% |
| 2025-05-12 | 105.30 | 105.38 | 105.21 | 105.30 | -0.251% | 51,441 | -2.389% |
| 2025-05-09 | 105.82 | 105.82 | 105.56 | 105.56 | +0.066% | 76,817 | -2.634% |
| 2025-05-08 | 105.85 | 105.89 | 105.49 | 105.49 | -0.368% | 93,526 | -2.569% |
| 2025-05-07 | 105.83 | 105.97 | 105.81 | 105.88 | +0.019% | 218,279 | -2.928% |
| 2025-05-06 | 105.74 | 105.87 | 105.64 | 105.86 | +0.151% | 80,342 | -2.910% |
| 2025-05-05 | 105.74 | 105.74 | 105.56 | 105.70 | +0.009% | 131,208 | -2.763% |
| 2025-05-02 | 105.87 | 105.90 | 105.61 | 105.69 | -0.302% | 59,610 | -2.753% |
| 2025-05-01 | 106.28 | 106.46 | 105.98 | 106.01 | -0.525% | 114,917 | -3.047% |
| 2025-04-30 | 106.51 | 106.69 | 106.46 | 106.57 | +0.075% | 73,696 | -3.556% |
| 2025-04-29 | 106.32 | 106.54 | 106.32 | 106.49 | +0.113% | 79,439 | -3.484% |
| 2025-04-28 | 106.17 | 106.39 | 106.01 | 106.37 | +0.207% | 135,458 | -3.375% |
| 2025-04-25 | 106.07 | 106.16 | 105.89 | 106.15 | +0.236% | 70,980 | -3.175% |
| 2025-04-24 | 105.68 | 105.91 | 105.68 | 105.90 | +0.417% | 79,374 | -2.946% |
| 2025-04-23 | 105.98 | 105.98 | 105.45 | 105.46 | -0.019% | 92,636 | -2.541% |
| 2025-04-22 | 105.78 | 105.78 | 105.48 | 105.48 | -0.114% | 148,027 | -2.560% |
| 2025-04-21 | 105.66 | 105.83 | 105.46 | 105.60 | -0.123% | 141,926 | -2.670% |
| 2025-04-17 | 105.70 | 105.84 | 105.65 | 105.73 | -0.047% | 71,157 | -2.790% |
| 2025-04-16 | 105.61 | 105.78 | 105.50 | 105.78 | +0.227% | 77,735 | -2.836% |
| 2025-04-15 | 105.39 | 105.58 | 105.37 | 105.54 | 0.000% | 91,317 | -2.615% |