IAGG
iShares Core International Aggregate Bond Fund
stockBATSETF
At CloseOct 2, 2026 3:59:54 PM EDT
48.99USD+0.020%(+0.01)3,598,118
IAGG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.07 | 49.09 | 48.97 | 48.99 | +0.020% | 3,598,118 | 0.000% |
| 2026-10-01 | 48.87 | 48.99 | 48.81 | 48.98 | -0.447% | 4,924,735 | +0.020% |
| 2026-09-30 | 49.22 | 49.26 | 49.16 | 49.20 | -0.041% | 1,739,202 | -0.427% |
| 2026-09-29 | 49.22 | 49.27 | 49.16 | 49.22 | -0.020% | 1,507,290 | -0.467% |
| 2026-09-28 | 49.17 | 49.26 | 49.15 | 49.23 | -0.203% | 1,796,794 | -0.488% |
| 2026-09-25 | 49.28 | 49.34 | 49.22 | 49.33 | +0.020% | 7,802,924 | -0.689% |
| 2026-09-24 | 49.32 | 49.39 | 49.27 | 49.32 | +0.041% | 12,137,615 | -0.669% |
| 2026-09-23 | 49.50 | 49.55 | 49.23 | 49.30 | -0.625% | 2,623,379 | -0.629% |
| 2026-09-22 | 49.59 | 49.64 | 49.53 | 49.61 | +0.101% | 6,628,654 | -1.250% |
| 2026-09-21 | 49.56 | 49.59 | 49.50 | 49.56 | +0.222% | 850,745 | -1.150% |
| 2026-09-18 | 49.44 | 49.47 | 49.38 | 49.45 | -0.081% | 1,105,936 | -0.930% |
| 2026-09-17 | 49.52 | 49.54 | 49.48 | 49.49 | +0.284% | 868,759 | -1.010% |
| 2026-09-16 | 49.37 | 49.48 | 49.33 | 49.35 | +0.101% | 810,128 | -0.729% |
| 2026-09-15 | 49.29 | 49.33 | 49.28 | 49.30 | -0.162% | 1,407,649 | -0.629% |
| 2026-09-14 | 49.31 | 49.42 | 49.26 | 49.38 | -0.061% | 2,252,876 | -0.790% |
| 2026-09-11 | 49.41 | 49.41 | 49.37 | 49.41 | +0.122% | 1,541,628 | -0.850% |
| 2026-09-10 | 49.42 | 49.43 | 49.32 | 49.35 | -0.404% | 1,451,075 | -0.729% |
| 2026-09-09 | 49.61 | 49.63 | 49.53 | 49.55 | -0.262% | 897,080 | -1.130% |
| 2026-09-08 | 49.72 | 49.72 | 49.66 | 49.68 | -0.121% | 807,957 | -1.389% |
| 2026-09-04 | 49.75 | 49.79 | 49.72 | 49.74 | +0.121% | 696,848 | -1.508% |
| 2026-09-03 | 49.72 | 49.75 | 49.66 | 49.68 | +0.181% | 921,548 | -1.389% |
| 2026-09-02 | 49.57 | 49.61 | 49.55 | 49.59 | +0.020% | 3,413,987 | -1.210% |
| 2026-09-01 | 49.63 | 49.68 | 49.56 | 49.58 | -0.282% | 1,350,038 | -1.190% |
| 2026-08-31 | 49.72 | 49.77 | 49.69 | 49.72 | -0.040% | 847,720 | -1.468% |
| 2026-08-28 | 49.79 | 49.83 | 49.71 | 49.74 | -0.080% | 755,486 | -1.508% |
| 2026-08-27 | 49.80 | 49.85 | 49.76 | 49.78 | -0.140% | 1,461,839 | -1.587% |
| 2026-08-26 | 49.86 | 49.88 | 49.81 | 49.85 | -0.260% | 480,106 | -1.725% |
| 2026-08-25 | 49.90 | 49.98 | 49.88 | 49.98 | +0.341% | 644,346 | -1.981% |
| 2026-08-24 | 49.77 | 49.82 | 49.77 | 49.81 | +0.080% | 856,460 | -1.646% |
| 2026-08-21 | 49.79 | 49.83 | 49.76 | 49.77 | -0.040% | 569,614 | -1.567% |
| 2026-08-20 | 49.77 | 49.83 | 49.75 | 49.79 | -0.100% | 633,416 | -1.607% |
| 2026-08-19 | 49.82 | 49.85 | 49.78 | 49.84 | +0.121% | 841,417 | -1.705% |
| 2026-08-18 | 49.71 | 49.80 | 49.71 | 49.78 | 0.000% | 810,426 | -1.587% |
| 2026-08-17 | 49.84 | 49.86 | 49.78 | 49.78 | -0.180% | 639,865 | -1.587% |
| 2026-08-14 | 49.95 | 49.96 | 49.83 | 49.87 | -0.240% | 1,339,562 | -1.765% |
| 2026-08-13 | 50.00 | 50.06 | 49.99 | 49.99 | +0.160% | 521,477 | -2.000% |
| 2026-08-12 | 49.98 | 50.01 | 49.91 | 49.91 | 0.000% | 511,445 | -1.843% |
| 2026-08-11 | 49.95 | 50.01 | 49.91 | 49.91 | +0.020% | 509,940 | -1.843% |
| 2026-08-10 | 49.95 | 49.97 | 49.87 | 49.90 | -0.260% | 927,575 | -1.824% |
| 2026-08-07 | 50.03 | 50.07 | 50.03 | 50.03 | +0.140% | 1,330,414 | -2.079% |
| 2026-08-06 | 50.00 | 50.06 | 49.94 | 49.96 | -0.180% | 489,119 | -1.942% |
| 2026-08-05 | 50.02 | 50.07 | 50.02 | 50.05 | +0.040% | 791,500 | -2.118% |
| 2026-08-04 | 49.96 | 50.03 | 49.96 | 50.03 | +0.261% | 1,062,690 | -2.079% |
| 2026-08-03 | 49.90 | 49.93 | 49.88 | 49.90 | +0.302% | 672,950 | -1.824% |
| 2026-07-31 | 49.78 | 49.80 | 49.71 | 49.75 | -0.161% | 715,180 | -1.528% |
| 2026-07-30 | 49.79 | 49.87 | 49.78 | 49.83 | +0.121% | 2,593,717 | -1.686% |
| 2026-07-29 | 49.86 | 49.90 | 49.76 | 49.77 | -0.320% | 946,621 | -1.567% |
| 2026-07-28 | 49.84 | 49.95 | 49.84 | 49.93 | +0.201% | 4,918,886 | -1.883% |
| 2026-07-27 | 49.82 | 49.88 | 49.81 | 49.83 | +0.161% | 535,867 | -1.686% |
| 2026-07-24 | 49.76 | 49.80 | 49.72 | 49.75 | +0.060% | 2,261,352 | -1.528% |
| 2026-07-23 | 49.66 | 49.73 | 49.63 | 49.72 | -0.060% | 623,111 | -1.468% |
| 2026-07-22 | 49.75 | 49.82 | 49.73 | 49.75 | -0.060% | 622,557 | -1.528% |
| 2026-07-21 | 49.78 | 49.81 | 49.75 | 49.78 | -0.040% | 3,140,045 | -1.587% |
| 2026-07-20 | 49.86 | 49.92 | 49.79 | 49.80 | -0.100% | 959,357 | -1.627% |
| 2026-07-17 | 49.85 | 49.96 | 49.84 | 49.85 | -0.080% | 595,859 | -1.725% |
| 2026-07-16 | 49.81 | 49.90 | 49.81 | 49.89 | -0.140% | 560,479 | -1.804% |
| 2026-07-15 | 49.86 | 49.97 | 49.86 | 49.96 | +0.100% | 2,685,953 | -1.942% |
| 2026-07-14 | 49.92 | 49.96 | 49.89 | 49.91 | +0.181% | 774,916 | -1.843% |
| 2026-07-13 | 49.91 | 49.93 | 49.79 | 49.82 | -0.340% | 973,239 | -1.666% |
| 2026-07-10 | 49.96 | 50.02 | 49.93 | 49.99 | +0.180% | 957,260 | -2.000% |
| 2026-07-09 | 49.83 | 49.92 | 49.83 | 49.90 | +0.181% | 494,404 | -1.824% |
| 2026-07-08 | 49.82 | 49.87 | 49.75 | 49.81 | -0.260% | 1,083,475 | -1.646% |
| 2026-07-07 | 50.08 | 50.10 | 49.92 | 49.94 | -0.339% | 767,626 | -1.902% |
| 2026-07-06 | 50.13 | 50.18 | 50.09 | 50.11 | -0.040% | 1,010,942 | -2.235% |
| 2026-07-02 | 50.08 | 50.19 | 50.07 | 50.13 | -0.060% | 752,294 | -2.274% |
| 2026-07-01 | 50.09 | 50.25 | 50.09 | 50.16 | -0.870% | 822,551 | -2.333% |
| 2026-06-30 | 50.60 | 50.70 | 50.58 | 50.60 | -0.020% | 1,984,807 | -3.182% |
| 2026-06-29 | 50.59 | 50.64 | 50.59 | 50.61 | +0.020% | 865,702 | -3.201% |
| 2026-06-26 | 50.61 | 50.64 | 50.58 | 50.60 | 0.000% | 639,675 | -3.182% |
| 2026-06-25 | 50.65 | 50.68 | 50.59 | 50.60 | +0.040% | 783,595 | -3.182% |
| 2026-06-24 | 50.58 | 50.63 | 50.57 | 50.58 | +0.238% | 687,299 | -3.144% |
| 2026-06-23 | 50.50 | 50.64 | 50.46 | 50.46 | +0.020% | 883,749 | -2.913% |
| 2026-06-22 | 50.47 | 50.50 | 50.42 | 50.45 | -0.158% | 783,532 | -2.894% |
| 2026-06-18 | 50.54 | 50.59 | 50.51 | 50.53 | +0.198% | 574,663 | -3.048% |
| 2026-06-17 | 50.51 | 50.54 | 50.41 | 50.43 | -0.059% | 991,863 | -2.855% |
| 2026-06-16 | 50.46 | 50.49 | 50.44 | 50.46 | +0.139% | 626,107 | -2.913% |
| 2026-06-15 | 50.43 | 50.47 | 50.37 | 50.39 | +0.139% | 968,209 | -2.778% |
| 2026-06-12 | 50.28 | 50.34 | 50.23 | 50.32 | +0.020% | 617,805 | -2.643% |
| 2026-06-11 | 50.17 | 50.33 | 50.14 | 50.31 | +0.459% | 1,049,766 | -2.624% |
| 2026-06-10 | 50.13 | 50.17 | 50.05 | 50.08 | -0.120% | 911,892 | -2.177% |
| 2026-06-09 | 50.14 | 50.18 | 50.09 | 50.14 | +0.140% | 1,146,139 | -2.294% |
| 2026-06-08 | 50.15 | 50.19 | 50.06 | 50.07 | -0.140% | 979,965 | -2.157% |
| 2026-06-05 | 50.13 | 50.19 | 50.11 | 50.14 | -0.159% | 1,509,970 | -2.294% |
| 2026-06-04 | 50.22 | 50.25 | 50.18 | 50.22 | +0.100% | 2,904,259 | -2.449% |
| 2026-06-03 | 50.20 | 50.23 | 50.12 | 50.17 | -0.199% | 1,294,158 | -2.352% |
| 2026-06-02 | 50.30 | 50.32 | 50.25 | 50.27 | +0.080% | 1,725,996 | -2.546% |
| 2026-06-01 | 50.18 | 50.26 | 50.10 | 50.23 | -0.080% | 3,592,048 | -2.469% |
| 2026-05-29 | 50.30 | 50.34 | 50.19 | 50.27 | +0.080% | 8,908,077 | -2.546% |
| 2026-05-28 | 50.14 | 50.26 | 50.10 | 50.23 | +0.060% | 52,220,436 | -2.469% |
| 2026-05-27 | 50.22 | 50.27 | 50.17 | 50.20 | +0.020% | 753,490 | -2.410% |
| 2026-05-26 | 50.20 | 50.22 | 50.16 | 50.19 | +0.300% | 735,182 | -2.391% |
| 2026-05-22 | 50.06 | 50.08 | 50.01 | 50.04 | +0.060% | 625,044 | -2.098% |
| 2026-05-21 | 49.89 | 50.04 | 49.85 | 50.01 | +0.080% | 519,974 | -2.040% |
| 2026-05-20 | 49.78 | 50.00 | 49.78 | 49.97 | +0.594% | 1,153,716 | -1.961% |
| 2026-05-19 | 49.66 | 49.72 | 49.63 | 49.67 | -0.231% | 1,197,256 | -1.379% |
| 2026-05-18 | 49.80 | 49.84 | 49.74 | 49.79 | +0.221% | 882,226 | -1.607% |
| 2026-05-15 | 49.75 | 49.77 | 49.68 | 49.68 | -0.481% | 1,161,267 | -1.389% |
| 2026-05-14 | 49.98 | 50.02 | 49.92 | 49.92 | -0.020% | 779,321 | -1.863% |
| 2026-05-13 | 49.86 | 49.94 | 49.86 | 49.93 | +0.100% | 726,612 | -1.883% |
| 2026-05-12 | 49.88 | 49.91 | 49.85 | 49.88 | -0.240% | 824,805 | -1.784% |
| 2026-05-11 | 50.04 | 50.09 | 49.98 | 50.00 | -0.319% | 720,143 | -2.020% |
| 2026-05-08 | 50.17 | 50.21 | 50.14 | 50.16 | +0.240% | 1,003,323 | -2.333% |
| 2026-05-07 | 50.16 | 50.20 | 50.01 | 50.04 | -0.160% | 846,897 | -2.098% |
| 2026-05-06 | 50.08 | 50.13 | 50.08 | 50.12 | +0.501% | 667,423 | -2.255% |
| 2026-05-05 | 49.83 | 49.91 | 49.83 | 49.87 | +0.060% | 798,057 | -1.765% |
| 2026-05-04 | 49.91 | 49.92 | 49.78 | 49.84 | -0.200% | 765,048 | -1.705% |
| 2026-05-01 | 49.92 | 50.02 | 49.92 | 49.94 | +0.060% | 1,061,704 | -1.902% |
| 2026-04-30 | 49.92 | 49.95 | 49.90 | 49.91 | +0.241% | 4,926,588 | -1.843% |
| 2026-04-29 | 49.87 | 49.88 | 49.78 | 49.79 | -0.160% | 998,330 | -1.607% |
| 2026-04-28 | 49.89 | 49.92 | 49.87 | 49.87 | -0.120% | 1,009,850 | -1.765% |
| 2026-04-27 | 49.97 | 50.00 | 49.92 | 49.93 | -0.319% | 741,110 | -1.883% |
| 2026-04-24 | 49.99 | 50.09 | 49.97 | 50.09 | +0.260% | 685,025 | -2.196% |
| 2026-04-23 | 50.03 | 50.07 | 49.90 | 49.96 | -0.220% | 683,635 | -1.942% |
| 2026-04-22 | 50.12 | 50.15 | 50.06 | 50.07 | +0.200% | 807,081 | -2.157% |
| 2026-04-21 | 50.12 | 50.17 | 49.97 | 49.97 | -0.359% | 1,040,138 | -1.961% |
| 2026-04-20 | 50.13 | 50.17 | 50.08 | 50.15 | -0.119% | 696,212 | -2.313% |
| 2026-04-17 | 50.20 | 50.27 | 50.19 | 50.21 | +0.480% | 612,474 | -2.430% |
| 2026-04-16 | 50.04 | 50.08 | 49.93 | 49.97 | +0.020% | 949,181 | -1.961% |
| 2026-04-15 | 50.00 | 50.02 | 49.96 | 49.96 | -0.180% | 660,065 | -1.942% |
| 2026-04-14 | 49.91 | 50.06 | 49.88 | 50.05 | +0.291% | 1,090,387 | -2.118% |
| 2026-04-13 | 49.83 | 49.92 | 49.80 | 49.91 | -0.030% | 737,683 | -1.833% |
| 2026-04-10 | 49.92 | 49.97 | 49.89 | 49.92 | -0.220% | 1,199,738 | -1.863% |
| 2026-04-09 | 49.95 | 50.10 | 49.95 | 50.03 | -0.199% | 920,658 | -2.079% |
| 2026-04-08 | 50.14 | 50.20 | 50.10 | 50.13 | +0.642% | 898,232 | -2.274% |
| 2026-04-07 | 49.80 | 49.85 | 49.67 | 49.81 | +0.040% | 2,315,961 | -1.646% |
| 2026-04-06 | 49.78 | 49.84 | 49.74 | 49.79 | -0.080% | 1,322,507 | -1.607% |
| 2026-04-02 | 49.78 | 49.90 | 49.73 | 49.83 | -0.060% | 1,333,853 | -1.686% |
| 2026-04-01 | 49.98 | 49.98 | 49.82 | 49.86 | -0.360% | 3,979,167 | -1.745% |
| 2026-03-31 | 49.96 | 50.09 | 49.90 | 50.04 | +0.462% | 1,057,545 | -2.098% |
| 2026-03-30 | 49.83 | 49.86 | 49.79 | 49.81 | +0.262% | 1,570,308 | -1.646% |
| 2026-03-27 | 49.65 | 49.72 | 49.65 | 49.68 | -0.161% | 2,004,902 | -1.389% |
| 2026-03-26 | 49.87 | 49.95 | 49.74 | 49.76 | -0.500% | 910,318 | -1.547% |
| 2026-03-25 | 50.06 | 50.09 | 50.01 | 50.01 | +0.502% | 861,660 | -2.040% |
| 2026-03-24 | 49.77 | 49.91 | 49.74 | 49.76 | -0.380% | 3,005,035 | -1.547% |
| 2026-03-23 | 49.85 | 50.04 | 49.83 | 49.95 | +0.422% | 1,224,199 | -1.922% |
| 2026-03-20 | 49.94 | 49.95 | 49.73 | 49.74 | -0.679% | 1,454,903 | -1.508% |
| 2026-03-19 | 49.96 | 50.16 | 49.95 | 50.08 | +0.080% | 2,162,367 | -2.177% |
| 2026-03-18 | 50.13 | 50.17 | 50.02 | 50.04 | -0.199% | 1,299,454 | -2.098% |
| 2026-03-17 | 50.16 | 50.22 | 50.14 | 50.14 | +0.020% | 1,915,832 | -2.294% |
| 2026-03-16 | 50.09 | 50.15 | 50.06 | 50.13 | +0.340% | 1,155,814 | -2.274% |
| 2026-03-13 | 50.07 | 50.10 | 49.96 | 49.96 | -0.120% | 1,545,814 | -1.942% |
| 2026-03-12 | 50.07 | 50.25 | 49.98 | 50.02 | -0.259% | 3,820,533 | -2.059% |
| 2026-03-11 | 50.21 | 50.27 | 50.15 | 50.15 | -0.318% | 759,426 | -2.313% |
| 2026-03-10 | 50.31 | 50.43 | 50.29 | 50.31 | -0.119% | 839,995 | -2.624% |
| 2026-03-09 | 50.15 | 50.38 | 50.15 | 50.37 | +0.060% | 954,754 | -2.740% |
| 2026-03-06 | 50.28 | 50.38 | 50.25 | 50.34 | -0.139% | 956,122 | -2.682% |
| 2026-03-05 | 50.39 | 50.43 | 50.34 | 50.41 | -0.375% | 1,221,601 | -2.817% |
| 2026-03-04 | 50.60 | 50.63 | 50.57 | 50.60 | 0.000% | 789,593 | -3.182% |
| 2026-03-03 | 50.42 | 50.62 | 50.42 | 50.60 | -0.118% | 1,515,517 | -3.182% |
| 2026-03-02 | 50.72 | 50.73 | 50.65 | 50.66 | -0.393% | 7,425,944 | -3.296% |
| 2026-02-27 | 50.81 | 50.87 | 50.80 | 50.86 | +0.236% | 606,265 | -3.677% |
| 2026-02-26 | 50.69 | 50.74 | 50.68 | 50.74 | +0.099% | 1,455,561 | -3.449% |
| 2026-02-25 | 50.64 | 50.69 | 50.63 | 50.69 | -0.059% | 862,765 | -3.354% |
| 2026-02-24 | 50.69 | 50.72 | 50.67 | 50.72 | 0.000% | 646,402 | -3.411% |
| 2026-02-23 | 50.64 | 50.73 | 50.64 | 50.72 | +0.118% | 803,305 | -3.411% |
| 2026-02-20 | 50.63 | 50.68 | 50.60 | 50.66 | +0.119% | 627,692 | -3.296% |
| 2026-02-19 | 50.56 | 50.60 | 50.55 | 50.60 | +0.079% | 818,193 | -3.182% |
| 2026-02-18 | 50.54 | 50.57 | 50.54 | 50.56 | -0.040% | 590,853 | -3.105% |
| 2026-02-17 | 50.57 | 50.59 | 50.55 | 50.58 | +0.119% | 576,591 | -3.144% |
| 2026-02-13 | 50.51 | 50.55 | 50.50 | 50.52 | +0.099% | 589,620 | -3.029% |
| 2026-02-12 | 50.39 | 50.47 | 50.38 | 50.47 | +0.179% | 650,001 | -2.932% |
| 2026-02-11 | 50.32 | 50.39 | 50.32 | 50.38 | +0.139% | 2,074,295 | -2.759% |
| 2026-02-10 | 50.32 | 50.33 | 50.30 | 50.31 | +0.119% | 930,487 | -2.624% |
| 2026-02-09 | 50.20 | 50.25 | 50.18 | 50.25 | +0.040% | 865,783 | -2.507% |
| 2026-02-06 | 50.22 | 50.23 | 50.19 | 50.23 | +0.020% | 704,131 | -2.469% |
| 2026-02-05 | 50.17 | 50.24 | 50.15 | 50.22 | +0.160% | 821,018 | -2.449% |
| 2026-02-04 | 50.17 | 50.19 | 50.12 | 50.14 | -0.040% | 1,083,411 | -2.294% |
| 2026-02-03 | 50.12 | 50.16 | 50.12 | 50.16 | -0.040% | 1,077,242 | -2.333% |
| 2026-02-02 | 50.30 | 50.30 | 50.14 | 50.18 | -0.239% | 1,606,135 | -2.371% |
| 2026-01-30 | 50.37 | 50.38 | 50.30 | 50.30 | -0.040% | 939,825 | -2.604% |
| 2026-01-29 | 50.26 | 50.35 | 50.26 | 50.32 | +0.099% | 775,422 | -2.643% |
| 2026-01-28 | 50.26 | 50.27 | 50.23 | 50.27 | +0.100% | 1,623,367 | -2.546% |
| 2026-01-27 | 50.24 | 50.26 | 50.21 | 50.22 | -0.020% | 998,762 | -2.449% |
| 2026-01-26 | 50.23 | 50.26 | 50.21 | 50.23 | +0.140% | 766,860 | -2.469% |
| 2026-01-23 | 50.16 | 50.20 | 50.15 | 50.16 | -0.060% | 872,811 | -2.333% |
| 2026-01-22 | 50.16 | 50.20 | 50.15 | 50.19 | +0.040% | 727,012 | -2.391% |
| 2026-01-21 | 50.13 | 50.17 | 50.12 | 50.17 | +0.100% | 1,378,371 | -2.352% |
| 2026-01-20 | 50.11 | 50.16 | 50.10 | 50.12 | -0.219% | 971,370 | -2.255% |
| 2026-01-16 | 50.26 | 50.28 | 50.23 | 50.23 | -0.040% | 709,103 | -2.469% |
| 2026-01-15 | 50.28 | 50.29 | 50.24 | 50.25 | -0.040% | 857,430 | -2.507% |
| 2026-01-14 | 50.24 | 50.32 | 50.24 | 50.27 | +0.080% | 1,024,058 | -2.546% |
| 2026-01-13 | 50.23 | 50.25 | 50.20 | 50.23 | -0.099% | 921,865 | -2.469% |
| 2026-01-12 | 50.26 | 50.28 | 50.25 | 50.28 | +0.060% | 957,692 | -2.566% |
| 2026-01-09 | 50.20 | 50.25 | 50.18 | 50.25 | +0.080% | 808,722 | -2.507% |
| 2026-01-08 | 50.17 | 50.22 | 50.15 | 50.21 | -0.020% | 1,054,588 | -2.430% |
| 2026-01-07 | 50.20 | 50.23 | 50.17 | 50.22 | +0.120% | 1,511,986 | -2.449% |
| 2026-01-06 | 50.10 | 50.17 | 50.10 | 50.16 | +0.140% | 1,412,778 | -2.333% |
| 2026-01-05 | 50.07 | 50.12 | 50.05 | 50.09 | +0.080% | 1,465,490 | -2.196% |
| 2026-01-02 | 50.10 | 50.10 | 50.04 | 50.05 | +0.080% | 788,058 | -2.118% |
| 2025-12-31 | 50.06 | 50.09 | 50.00 | 50.01 | -0.140% | 620,502 | -2.040% |
| 2025-12-30 | 50.05 | 50.10 | 50.05 | 50.08 | -0.100% | 1,508,951 | -2.177% |
| 2025-12-29 | 50.10 | 50.15 | 50.10 | 50.13 | -0.060% | 1,021,975 | -2.274% |
| 2025-12-26 | 50.14 | 50.17 | 50.11 | 50.16 | +0.080% | 1,620,052 | -2.333% |
| 2025-12-24 | 50.11 | 50.12 | 50.06 | 50.12 | +0.220% | 1,331,603 | -2.255% |
| 2025-12-23 | 49.96 | 50.04 | 49.95 | 50.01 | +0.140% | 1,684,397 | -2.040% |
| 2025-12-22 | 49.93 | 49.96 | 49.91 | 49.94 | -0.020% | 1,871,110 | -1.902% |
| 2025-12-19 | 49.96 | 50.00 | 49.93 | 49.95 | -3.198% | 1,240,840 | -1.922% |
| 2025-12-18 | 51.55 | 51.61 | 51.54 | 51.60 | +0.155% | 1,112,395 | -5.058% |
| 2025-12-17 | 51.55 | 51.57 | 51.51 | 51.52 | -0.078% | 676,037 | -4.911% |
| 2025-12-16 | 51.47 | 51.56 | 51.47 | 51.56 | +0.058% | 649,695 | -4.984% |
| 2025-12-15 | 51.53 | 51.56 | 51.51 | 51.53 | +0.097% | 577,075 | -4.929% |
| 2025-12-12 | 51.45 | 51.50 | 51.45 | 51.48 | -0.078% | 575,927 | -4.837% |
| 2025-12-11 | 51.53 | 51.56 | 51.52 | 51.52 | +0.117% | 1,069,241 | -4.911% |
| 2025-12-10 | 51.42 | 51.51 | 51.41 | 51.46 | 0.000% | 792,969 | -4.800% |
| 2025-12-09 | 51.55 | 51.55 | 51.44 | 51.46 | -0.019% | 852,181 | -4.800% |
| 2025-12-08 | 51.49 | 51.49 | 51.41 | 51.47 | -0.155% | 745,205 | -4.818% |
| 2025-12-05 | 51.60 | 51.61 | 51.53 | 51.55 | -0.078% | 460,723 | -4.966% |
| 2025-12-04 | 51.60 | 51.61 | 51.55 | 51.59 | -0.116% | 739,867 | -5.040% |
| 2025-12-03 | 51.64 | 51.67 | 51.62 | 51.65 | 0.000% | 772,147 | -5.150% |
| 2025-12-02 | 51.58 | 51.66 | 51.57 | 51.65 | +0.058% | 1,446,886 | -5.150% |
| 2025-12-01 | 51.61 | 51.64 | 51.60 | 51.62 | -0.270% | 839,764 | -5.095% |
| 2025-11-28 | 51.77 | 51.78 | 51.74 | 51.76 | -0.039% | 311,839 | -5.352% |
| 2025-11-26 | 51.73 | 51.78 | 51.70 | 51.78 | +0.058% | 775,779 | -5.388% |
| 2025-11-25 | 51.73 | 51.77 | 51.71 | 51.75 | +0.174% | 617,670 | -5.333% |
| 2025-11-24 | 51.65 | 51.68 | 51.63 | 51.66 | +0.058% | 1,318,994 | -5.168% |
| 2025-11-21 | 51.66 | 51.67 | 51.63 | 51.63 | +0.097% | 826,552 | -5.113% |
| 2025-11-20 | 51.56 | 51.61 | 51.56 | 51.58 | +0.039% | 782,110 | -5.021% |
| 2025-11-19 | 51.65 | 51.66 | 51.52 | 51.56 | -0.155% | 5,566,748 | -4.984% |
| 2025-11-18 | 51.67 | 51.68 | 51.60 | 51.64 | 0.000% | 1,022,906 | -5.132% |
| 2025-11-17 | 51.64 | 51.68 | 51.62 | 51.64 | +0.019% | 740,172 | -5.132% |
| 2025-11-14 | 51.69 | 51.70 | 51.61 | 51.63 | -0.116% | 1,502,927 | -5.113% |
| 2025-11-13 | 51.72 | 51.74 | 51.68 | 51.69 | -0.193% | 440,745 | -5.223% |
| 2025-11-12 | 51.76 | 51.79 | 51.75 | 51.79 | 0.000% | 431,602 | -5.406% |
| 2025-11-11 | 51.77 | 51.79 | 51.75 | 51.79 | +0.174% | 484,405 | -5.406% |
| 2025-11-10 | 51.71 | 51.74 | 51.69 | 51.70 | 0.000% | 436,285 | -5.242% |
| 2025-11-07 | 51.67 | 51.73 | 51.67 | 51.70 | -0.058% | 626,381 | -5.242% |
| 2025-11-06 | 51.73 | 51.75 | 51.72 | 51.73 | +0.155% | 395,559 | -5.297% |
| 2025-11-05 | 51.70 | 51.72 | 51.65 | 51.65 | -0.097% | 749,701 | -5.150% |
| 2025-11-04 | 51.71 | 51.75 | 51.69 | 51.70 | -0.019% | 605,146 | -5.242% |
| 2025-11-03 | 51.75 | 51.77 | 51.70 | 51.71 | -0.116% | 837,787 | -5.260% |
| 2025-10-31 | 51.80 | 51.82 | 51.76 | 51.77 | +0.077% | 5,958,705 | -5.370% |
| 2025-10-30 | 51.70 | 51.75 | 51.70 | 51.73 | +0.077% | 717,521 | -5.297% |
| 2025-10-29 | 51.77 | 51.79 | 51.68 | 51.69 | -0.174% | 615,588 | -5.223% |
| 2025-10-28 | 51.78 | 51.82 | 51.72 | 51.78 | -0.019% | 607,671 | -5.388% |
| 2025-10-27 | 51.73 | 51.80 | 51.72 | 51.79 | +0.155% | 666,927 | -5.406% |
| 2025-10-24 | 51.75 | 51.75 | 51.69 | 51.71 | -0.077% | 586,045 | -5.260% |
| 2025-10-23 | 51.76 | 51.78 | 51.70 | 51.75 | -0.097% | 866,158 | -5.333% |
| 2025-10-22 | 51.79 | 51.83 | 51.76 | 51.80 | +0.077% | 968,572 | -5.425% |
| 2025-10-21 | 51.74 | 51.77 | 51.74 | 51.76 | +0.116% | 900,080 | -5.352% |
| 2025-10-20 | 51.70 | 51.72 | 51.65 | 51.70 | +0.019% | 7,296,047 | -5.242% |
| 2025-10-17 | 51.70 | 51.71 | 51.65 | 51.69 | -0.174% | 3,283,278 | -5.223% |
| 2025-10-16 | 51.67 | 51.78 | 51.66 | 51.78 | +0.252% | 633,659 | -5.388% |
| 2025-10-15 | 51.65 | 51.67 | 51.62 | 51.65 | +0.097% | 874,142 | -5.150% |
| 2025-10-14 | 51.55 | 51.61 | 51.54 | 51.60 | +0.136% | 726,015 | -5.058% |
| 2025-10-13 | 51.50 | 51.55 | 51.48 | 51.53 | +0.058% | 395,034 | -4.929% |
| 2025-10-10 | 51.47 | 51.53 | 51.43 | 51.50 | +0.292% | 1,113,470 | -4.874% |
| 2025-10-09 | 51.39 | 51.40 | 51.34 | 51.35 | -0.058% | 1,732,979 | -4.596% |
| 2025-10-08 | 51.41 | 51.45 | 51.36 | 51.38 | +0.175% | 692,453 | -4.652% |
| 2025-10-07 | 51.29 | 51.33 | 51.27 | 51.29 | +0.020% | 667,303 | -4.484% |
| 2025-10-06 | 51.28 | 51.31 | 51.26 | 51.28 | -0.136% | 862,568 | -4.466% |
| 2025-10-03 | 51.37 | 51.38 | 51.34 | 51.35 | +0.058% | 941,386 | -4.596% |
| 2025-10-02 | 51.27 | 51.37 | 51.25 | 51.32 | +0.098% | 1,647,038 | -4.540% |
| 2025-10-01 | 51.31 | 51.33 | 51.26 | 51.27 | +0.078% | 2,137,052 | -4.447% |
| 2025-09-30 | 51.30 | 51.34 | 51.23 | 51.23 | -0.117% | 2,992,545 | -4.372% |
| 2025-09-29 | 51.25 | 51.30 | 51.22 | 51.29 | +0.137% | 704,062 | -4.484% |
| 2025-09-26 | 51.24 | 51.31 | 51.21 | 51.22 | +0.098% | 640,064 | -4.354% |
| 2025-09-25 | 51.19 | 51.20 | 51.14 | 51.17 | -0.078% | 597,276 | -4.260% |
| 2025-09-24 | 51.23 | 51.24 | 51.20 | 51.21 | -0.137% | 738,139 | -4.335% |
| 2025-09-23 | 51.29 | 51.30 | 51.25 | 51.28 | +0.039% | 1,671,593 | -4.466% |
| 2025-09-22 | 51.29 | 51.31 | 51.26 | 51.26 | -0.039% | 580,776 | -4.428% |
| 2025-09-19 | 51.28 | 51.30 | 51.26 | 51.28 | -0.019% | 687,633 | -4.466% |
| 2025-09-18 | 51.29 | 51.33 | 51.26 | 51.29 | -0.117% | 911,946 | -4.484% |
| 2025-09-17 | 51.36 | 51.44 | 51.31 | 51.35 | +0.097% | 1,088,927 | -4.596% |
| 2025-09-16 | 51.30 | 51.33 | 51.28 | 51.30 | -0.039% | 3,082,892 | -4.503% |
| 2025-09-15 | 51.30 | 51.34 | 51.29 | 51.32 | +0.117% | 618,126 | -4.540% |
| 2025-09-12 | 51.25 | 51.27 | 51.21 | 51.26 | -0.156% | 694,545 | -4.428% |
| 2025-09-11 | 51.29 | 51.36 | 51.06 | 51.34 | +0.058% | 547,217 | -4.577% |
| 2025-09-10 | 51.26 | 51.33 | 51.25 | 51.31 | +0.078% | 534,403 | -4.522% |
| 2025-09-09 | 51.26 | 51.29 | 51.23 | 51.27 | -0.058% | 495,255 | -4.447% |
| 2025-09-08 | 51.28 | 51.31 | 51.26 | 51.30 | +0.098% | 536,489 | -4.503% |
| 2025-09-05 | 51.27 | 51.30 | 51.24 | 51.25 | +0.215% | 588,781 | -4.410% |
| 2025-09-04 | 51.12 | 51.16 | 51.07 | 51.14 | +0.216% | 752,475 | -4.204% |
| 2025-09-03 | 50.98 | 51.06 | 50.97 | 51.03 | +0.216% | 1,345,834 | -3.998% |
| 2025-09-02 | 50.99 | 50.99 | 50.87 | 50.92 | -0.255% | 677,640 | -3.790% |
| 2025-08-29 | 51.07 | 51.08 | 51.02 | 51.05 | -0.078% | 451,337 | -4.035% |
| 2025-08-28 | 51.03 | 51.09 | 51.02 | 51.09 | +0.118% | 912,000 | -4.110% |
| 2025-08-27 | 50.98 | 51.03 | 50.96 | 51.03 | -0.020% | 2,039,814 | -3.998% |
| 2025-08-26 | 50.96 | 51.04 | 50.96 | 51.04 | +0.157% | 503,246 | -4.016% |
| 2025-08-25 | 50.94 | 50.99 | 50.94 | 50.96 | -0.215% | 577,034 | -3.866% |
| 2025-08-22 | 50.99 | 51.09 | 50.98 | 51.07 | +0.255% | 526,324 | -4.073% |
| 2025-08-21 | 50.97 | 50.98 | 50.92 | 50.94 | -0.215% | 549,128 | -3.828% |
| 2025-08-20 | 50.99 | 51.05 | 50.99 | 51.05 | +0.118% | 537,300 | -4.035% |
| 2025-08-19 | 50.96 | 51.00 | 50.95 | 50.99 | +0.039% | 468,910 | -3.922% |
| 2025-08-18 | 50.97 | 50.99 | 50.93 | 50.97 | -0.020% | 492,878 | -3.885% |
| 2025-08-15 | 51.00 | 51.00 | 50.96 | 50.98 | -0.235% | 1,867,993 | -3.903% |
| 2025-08-14 | 51.11 | 51.12 | 51.07 | 51.10 | -0.176% | 404,848 | -4.129% |
| 2025-08-13 | 51.14 | 51.19 | 51.13 | 51.19 | +0.196% | 621,640 | -4.298% |
| 2025-08-12 | 51.05 | 51.09 | 51.01 | 51.09 | -0.098% | 535,904 | -4.110% |
| 2025-08-11 | 51.14 | 51.17 | 51.13 | 51.14 | +0.020% | 440,017 | -4.204% |
| 2025-08-08 | 51.18 | 51.18 | 51.13 | 51.13 | -0.166% | 392,753 | -4.185% |
| 2025-08-07 | 51.20 | 51.23 | 51.19 | 51.22 | +0.010% | 446,939 | -4.344% |
| 2025-08-06 | 51.20 | 51.22 | 51.12 | 51.21 | -0.059% | 518,603 | -4.335% |
| 2025-08-05 | 51.20 | 51.27 | 51.20 | 51.24 | 0.000% | 1,024,219 | -4.391% |
| 2025-08-04 | 51.19 | 51.24 | 51.17 | 51.24 | +0.098% | 563,172 | -4.391% |
| 2025-08-01 | 51.14 | 51.20 | 51.12 | 51.19 | +0.294% | 430,414 | -4.298% |
| 2025-07-31 | 51.03 | 51.06 | 50.99 | 51.04 | +0.196% | 915,638 | -4.016% |
| 2025-07-30 | 50.94 | 50.99 | 50.91 | 50.94 | -0.196% | 704,615 | -3.828% |
| 2025-07-29 | 50.97 | 51.05 | 50.97 | 51.04 | +0.118% | 699,454 | -4.016% |
| 2025-07-28 | 50.97 | 51.00 | 50.95 | 50.98 | +0.039% | 445,096 | -3.903% |
| 2025-07-25 | 50.87 | 50.96 | 50.86 | 50.96 | +0.138% | 567,259 | -3.866% |
| 2025-07-24 | 50.85 | 50.91 | 50.84 | 50.89 | -0.118% | 580,199 | -3.734% |
| 2025-07-23 | 51.03 | 51.06 | 50.93 | 50.95 | -0.255% | 438,928 | -3.847% |
| 2025-07-22 | 51.07 | 51.12 | 51.06 | 51.08 | +0.078% | 455,496 | -4.092% |
| 2025-07-21 | 51.05 | 51.09 | 51.03 | 51.04 | +0.216% | 724,805 | -4.016% |
| 2025-07-18 | 50.94 | 50.96 | 50.90 | 50.93 | +0.020% | 533,362 | -3.809% |
| 2025-07-17 | 50.93 | 50.96 | 50.90 | 50.92 | -0.059% | 585,307 | -3.790% |
| 2025-07-16 | 50.91 | 50.95 | 50.88 | 50.95 | +0.197% | 477,622 | -3.847% |
| 2025-07-15 | 50.94 | 50.94 | 50.81 | 50.85 | -0.059% | 586,604 | -3.658% |
| 2025-07-14 | 50.84 | 50.88 | 50.81 | 50.88 | 0.000% | 551,931 | -3.715% |
| 2025-07-11 | 50.90 | 50.90 | 50.85 | 50.88 | -0.118% | 515,179 | -3.715% |
| 2025-07-10 | 50.97 | 50.97 | 50.90 | 50.94 | -0.176% | 674,563 | -3.828% |
| 2025-07-09 | 50.97 | 51.04 | 50.96 | 51.03 | +0.157% | 717,077 | -3.998% |
| 2025-07-08 | 50.93 | 50.97 | 50.90 | 50.95 | -0.137% | 655,689 | -3.847% |
| 2025-07-07 | 51.03 | 51.03 | 50.98 | 51.02 | -0.137% | 1,089,540 | -3.979% |
| 2025-07-03 | 51.05 | 51.09 | 51.02 | 51.09 | +0.176% | 582,533 | -4.110% |
| 2025-07-02 | 51.01 | 51.05 | 50.98 | 51.00 | -0.293% | 947,400 | -3.941% |
| 2025-07-01 | 51.13 | 51.17 | 51.10 | 51.15 | +0.117% | 820,408 | -4.223% |
| 2025-06-30 | 51.09 | 51.10 | 51.02 | 51.09 | +0.039% | 758,522 | -4.110% |
| 2025-06-27 | 51.02 | 51.08 | 50.99 | 51.07 | -0.039% | 669,887 | -4.073% |
| 2025-06-26 | 51.06 | 51.09 | 51.02 | 51.09 | +0.098% | 510,390 | -4.110% |
| 2025-06-25 | 51.00 | 51.04 | 50.96 | 51.04 | -0.059% | 546,294 | -4.016% |
| 2025-06-24 | 51.02 | 51.08 | 50.98 | 51.07 | +0.039% | 455,479 | -4.073% |
| 2025-06-23 | 51.05 | 51.10 | 51.03 | 51.05 | +0.059% | 454,923 | -4.035% |
| 2025-06-20 | 51.02 | 51.07 | 50.98 | 51.02 | 0.000% | 553,428 | -3.979% |
| 2025-06-18 | 51.02 | 51.14 | 50.98 | 51.02 | +0.157% | 1,036,400 | -3.979% |
| 2025-06-17 | 50.95 | 50.96 | 50.90 | 50.94 | +0.059% | 944,288 | -3.828% |
| 2025-06-16 | 50.92 | 50.99 | 50.89 | 50.91 | +0.039% | 646,322 | -3.771% |
| 2025-06-13 | 50.96 | 50.97 | 50.85 | 50.89 | -0.313% | 509,977 | -3.734% |
| 2025-06-12 | 51.02 | 51.09 | 51.01 | 51.05 | +0.157% | 767,269 | -4.035% |
| 2025-06-11 | 50.93 | 50.97 | 50.91 | 50.97 | +0.098% | 2,020,294 | -3.885% |
| 2025-06-10 | 50.93 | 50.95 | 50.89 | 50.92 | +0.138% | 594,253 | -3.790% |
| 2025-06-09 | 50.78 | 50.87 | 50.78 | 50.85 | +0.158% | 673,665 | -3.658% |
| 2025-06-06 | 50.81 | 50.81 | 50.74 | 50.77 | -0.020% | 742,100 | -3.506% |
| 2025-06-05 | 50.81 | 50.83 | 50.73 | 50.78 | -0.236% | 871,010 | -3.525% |
| 2025-06-04 | 50.83 | 50.93 | 50.81 | 50.90 | +0.098% | 967,762 | -3.752% |
| 2025-06-03 | 50.88 | 50.90 | 50.82 | 50.85 | +0.059% | 807,189 | -3.658% |
| 2025-06-02 | 50.76 | 50.82 | 50.75 | 50.82 | -0.079% | 1,852,624 | -3.601% |
| 2025-05-30 | 50.79 | 50.87 | 50.77 | 50.86 | +0.079% | 953,055 | -3.677% |
| 2025-05-29 | 50.79 | 50.87 | 50.77 | 50.82 | +0.158% | 1,744,007 | -3.601% |
| 2025-05-28 | 50.71 | 50.78 | 50.69 | 50.74 | -0.039% | 1,834,022 | -3.449% |
| 2025-05-27 | 50.72 | 50.78 | 50.70 | 50.76 | +0.257% | 2,001,460 | -3.487% |
| 2025-05-23 | 50.64 | 50.66 | 50.54 | 50.63 | +0.277% | 2,942,229 | -3.239% |
| 2025-05-22 | 50.43 | 50.49 | 50.39 | 50.49 | +0.139% | 1,978,027 | -2.971% |
| 2025-05-21 | 50.56 | 50.56 | 50.39 | 50.42 | -0.316% | 6,789,644 | -2.836% |
| 2025-05-20 | 50.61 | 50.64 | 50.55 | 50.58 | -0.217% | 42,896,892 | -3.144% |
| 2025-05-19 | 50.59 | 50.70 | 50.58 | 50.69 | +0.158% | 217,370 | -3.354% |
| 2025-05-16 | 50.65 | 50.67 | 50.56 | 50.61 | +0.040% | 466,969 | -3.201% |
| 2025-05-15 | 50.51 | 50.60 | 50.51 | 50.59 | +0.397% | 445,671 | -3.163% |
| 2025-05-14 | 50.45 | 50.47 | 50.37 | 50.39 | -0.257% | 360,093 | -2.778% |
| 2025-05-13 | 50.54 | 50.54 | 50.48 | 50.52 | 0.000% | 649,757 | -3.029% |
| 2025-05-12 | 50.52 | 50.54 | 50.48 | 50.52 | -0.316% | 584,310 | -3.029% |
| 2025-05-09 | 50.68 | 50.71 | 50.66 | 50.68 | +0.138% | 382,732 | -3.335% |
| 2025-05-08 | 50.78 | 50.78 | 50.60 | 50.61 | -0.335% | 628,569 | -3.201% |
| 2025-05-07 | 50.74 | 50.84 | 50.74 | 50.78 | +0.118% | 706,044 | -3.525% |
| 2025-05-06 | 50.62 | 50.72 | 50.60 | 50.72 | +0.099% | 499,073 | -3.411% |
| 2025-05-05 | 50.68 | 50.70 | 50.63 | 50.67 | +0.020% | 417,716 | -3.316% |
| 2025-05-02 | 50.71 | 50.75 | 50.63 | 50.66 | -0.158% | 860,026 | -3.296% |
| 2025-05-01 | 50.84 | 50.84 | 50.68 | 50.74 | -0.157% | 1,960,167 | -3.449% |
| 2025-04-30 | 50.73 | 50.85 | 50.72 | 50.82 | +0.197% | 3,866,646 | -3.601% |
| 2025-04-29 | 50.63 | 50.72 | 50.63 | 50.72 | +0.118% | 755,066 | -3.411% |
| 2025-04-28 | 50.62 | 50.67 | 50.60 | 50.66 | -0.039% | 542,671 | -3.296% |
| 2025-04-25 | 50.66 | 50.71 | 50.65 | 50.68 | -0.059% | 743,830 | -3.335% |
| 2025-04-24 | 50.65 | 50.72 | 50.64 | 50.71 | +0.317% | 619,064 | -3.392% |
| 2025-04-23 | 50.63 | 50.66 | 50.49 | 50.55 | -0.059% | 539,243 | -3.086% |
| 2025-04-22 | 50.59 | 50.60 | 50.54 | 50.58 | +0.178% | 1,050,047 | -3.144% |
| 2025-04-21 | 50.47 | 50.59 | 50.43 | 50.49 | -0.079% | 493,913 | -2.971% |
| 2025-04-17 | 50.56 | 50.58 | 50.51 | 50.53 | +0.079% | 773,271 | -3.048% |
| 2025-04-16 | 50.46 | 50.51 | 50.43 | 50.49 | +0.238% | 628,258 | -2.971% |
| 2025-04-15 | 50.32 | 50.40 | 50.31 | 50.37 | -0.040% | 573,519 | -2.740% |
| 2025-04-14 | 50.25 | 50.41 | 50.25 | 50.39 | 0.000% | 611,611 | -2.778% |