IBHG
iShares iBonds 2027 Term High Yield and Income ETF
stockBATSETF
Market OpenOct 5, 2026 1:27:34 PM EDT
21.72USD+0.069%(+0.02)74,980
21.71Bid21.72Ask0.01SpreadIBHG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.73 | 21.74 | 21.72 | 21.72 | +0.092% | 74,980 | 0.000% |
| 2026-10-02 | 21.76 | 21.76 | 21.66 | 21.70 | -0.046% | 335,784 | +0.092% |
| 2026-10-01 | 21.69 | 21.78 | 21.64 | 21.71 | -0.321% | 133,577 | +0.046% |
| 2026-09-30 | 21.82 | 21.84 | 21.76 | 21.78 | -0.092% | 190,521 | -0.275% |
| 2026-09-29 | 21.81 | 21.83 | 21.75 | 21.80 | +0.046% | 207,858 | -0.367% |
| 2026-09-28 | 21.81 | 21.82 | 21.77 | 21.79 | -0.092% | 99,594 | -0.321% |
| 2026-09-25 | 21.87 | 21.87 | 21.79 | 21.81 | -0.023% | 150,726 | -0.413% |
| 2026-09-24 | 21.85 | 21.85 | 21.81 | 21.82 | -0.092% | 196,385 | -0.435% |
| 2026-09-23 | 21.84 | 21.90 | 21.82 | 21.84 | -0.114% | 106,781 | -0.527% |
| 2026-09-22 | 21.84 | 21.86 | 21.82 | 21.86 | +0.046% | 130,706 | -0.640% |
| 2026-09-21 | 21.87 | 21.87 | 21.85 | 21.85 | +0.046% | 55,438 | -0.595% |
| 2026-09-18 | 21.84 | 21.84 | 21.81 | 21.84 | 0.000% | 63,000 | -0.549% |
| 2026-09-17 | 21.86 | 21.87 | 21.82 | 21.84 | +0.115% | 141,302 | -0.549% |
| 2026-09-16 | 21.86 | 21.92 | 21.81 | 21.82 | -0.114% | 195,421 | -0.435% |
| 2026-09-15 | 21.86 | 21.90 | 21.81 | 21.84 | -0.046% | 288,678 | -0.549% |
| 2026-09-14 | 21.81 | 21.86 | 21.81 | 21.85 | -0.023% | 183,884 | -0.595% |
| 2026-09-11 | 21.85 | 21.89 | 21.85 | 21.86 | +0.046% | 77,315 | -0.618% |
| 2026-09-10 | 21.85 | 21.87 | 21.83 | 21.84 | -0.160% | 97,493 | -0.572% |
| 2026-09-09 | 21.86 | 21.89 | 21.86 | 21.88 | +0.069% | 86,656 | -0.731% |
| 2026-09-08 | 21.89 | 21.89 | 21.86 | 21.86 | -0.023% | 114,315 | -0.663% |
| 2026-09-04 | 21.88 | 21.90 | 21.86 | 21.87 | -0.046% | 125,826 | -0.686% |
| 2026-09-03 | 21.92 | 21.92 | 21.87 | 21.88 | +0.046% | 103,142 | -0.731% |
| 2026-09-02 | 21.86 | 21.91 | 21.86 | 21.87 | -0.091% | 111,421 | -0.686% |
| 2026-09-01 | 21.90 | 21.99 | 21.86 | 21.89 | -0.477% | 374,112 | -0.777% |
| 2026-08-31 | 22.01 | 22.02 | 21.97 | 22.00 | -0.045% | 91,455 | -1.250% |
| 2026-08-28 | 22.03 | 22.03 | 22.00 | 22.00 | -0.045% | 44,063 | -1.295% |
| 2026-08-27 | 21.98 | 22.02 | 21.97 | 22.02 | +0.045% | 71,146 | -1.340% |
| 2026-08-26 | 22.02 | 22.02 | 21.98 | 22.00 | +0.023% | 82,282 | -1.295% |
| 2026-08-25 | 21.99 | 22.02 | 21.99 | 22.00 | -0.045% | 80,828 | -1.273% |
| 2026-08-24 | 22.00 | 22.01 | 21.97 | 22.01 | +0.114% | 159,279 | -1.318% |
| 2026-08-21 | 21.96 | 21.99 | 21.96 | 21.98 | +0.114% | 120,698 | -1.205% |
| 2026-08-20 | 21.98 | 22.00 | 21.94 | 21.96 | -0.136% | 102,989 | -1.093% |
| 2026-08-19 | 21.96 | 22.02 | 21.96 | 21.99 | +0.045% | 113,710 | -1.228% |
| 2026-08-18 | 21.92 | 21.98 | 21.92 | 21.98 | +0.159% | 112,523 | -1.183% |
| 2026-08-17 | 21.97 | 21.98 | 21.93 | 21.95 | -0.023% | 173,994 | -1.025% |
| 2026-08-14 | 21.97 | 21.97 | 21.94 | 21.95 | -0.046% | 135,593 | -1.048% |
| 2026-08-13 | 21.95 | 21.97 | 21.93 | 21.96 | +0.046% | 89,025 | -1.093% |
| 2026-08-12 | 21.93 | 21.97 | 21.93 | 21.95 | -0.046% | 103,976 | -1.048% |
| 2026-08-11 | 21.95 | 21.98 | 21.94 | 21.96 | 0.000% | 71,673 | -1.093% |
| 2026-08-10 | 21.98 | 21.98 | 21.92 | 21.96 | 0.000% | 71,982 | -1.093% |
| 2026-08-07 | 21.93 | 22.00 | 21.93 | 21.96 | +0.137% | 164,773 | -1.093% |
| 2026-08-06 | 21.94 | 22.00 | 21.91 | 21.93 | -0.091% | 140,304 | -0.958% |
| 2026-08-05 | 21.93 | 21.95 | 21.92 | 21.95 | +0.137% | 108,722 | -1.048% |
| 2026-08-04 | 21.91 | 21.99 | 21.91 | 21.92 | +0.046% | 210,868 | -0.912% |
| 2026-08-03 | 21.92 | 22.02 | 21.90 | 21.91 | -0.477% | 360,510 | -0.867% |
| 2026-07-31 | 21.99 | 22.06 | 21.97 | 22.02 | +0.045% | 112,808 | -1.340% |
| 2026-07-30 | 21.98 | 22.04 | 21.98 | 22.00 | +0.023% | 123,111 | -1.295% |
| 2026-07-29 | 22.00 | 22.07 | 21.96 | 22.00 | +0.045% | 150,510 | -1.273% |
| 2026-07-28 | 22.00 | 22.07 | 21.96 | 21.99 | +0.045% | 104,500 | -1.228% |
| 2026-07-27 | 21.93 | 22.00 | 21.93 | 21.98 | 0.000% | 146,434 | -1.183% |
| 2026-07-24 | 21.98 | 21.99 | 21.96 | 21.98 | +0.068% | 43,833 | -1.183% |
| 2026-07-23 | 22.00 | 22.00 | 21.96 | 21.96 | -0.250% | 67,774 | -1.115% |
| 2026-07-22 | 21.99 | 22.06 | 21.96 | 22.02 | +0.091% | 184,656 | -1.362% |
| 2026-07-21 | 21.98 | 22.02 | 21.98 | 22.00 | 0.000% | 117,410 | -1.273% |
| 2026-07-20 | 21.96 | 22.00 | 21.96 | 22.00 | +0.045% | 97,972 | -1.273% |
| 2026-07-17 | 22.01 | 22.05 | 21.98 | 21.99 | -0.159% | 101,952 | -1.228% |
| 2026-07-16 | 21.97 | 22.04 | 21.97 | 22.02 | -0.023% | 205,071 | -1.385% |
| 2026-07-15 | 21.97 | 22.03 | 21.97 | 22.03 | +0.136% | 108,692 | -1.407% |
| 2026-07-14 | 21.96 | 22.02 | 21.96 | 22.00 | +0.205% | 65,584 | -1.273% |
| 2026-07-13 | 21.96 | 21.99 | 21.95 | 21.95 | -0.046% | 72,144 | -1.070% |
| 2026-07-10 | 22.02 | 22.02 | 21.96 | 21.96 | -0.068% | 82,988 | -1.115% |
| 2026-07-09 | 22.01 | 22.01 | 21.97 | 21.98 | +0.046% | 79,110 | -1.183% |
| 2026-07-08 | 21.96 | 22.02 | 21.94 | 21.97 | -0.091% | 210,063 | -1.138% |
| 2026-07-07 | 22.00 | 22.07 | 21.97 | 21.99 | -0.068% | 175,165 | -1.228% |
| 2026-07-06 | 22.00 | 22.13 | 21.99 | 22.00 | +0.068% | 160,115 | -1.295% |
| 2026-07-02 | 21.99 | 22.02 | 21.97 | 21.99 | +0.091% | 182,502 | -1.228% |
| 2026-07-01 | 21.99 | 21.99 | 21.91 | 21.97 | -0.498% | 112,123 | -1.138% |
| 2026-06-30 | 22.11 | 22.13 | 22.04 | 22.08 | +0.113% | 89,678 | -1.630% |
| 2026-06-29 | 22.07 | 22.07 | 22.04 | 22.05 | +0.068% | 82,446 | -1.519% |
| 2026-06-26 | 22.05 | 22.07 | 22.04 | 22.04 | +0.045% | 92,031 | -1.452% |
| 2026-06-25 | 22.03 | 22.07 | 22.01 | 22.03 | 0.000% | 70,569 | -1.407% |
| 2026-06-24 | 22.08 | 22.08 | 22.03 | 22.03 | -0.045% | 99,851 | -1.407% |
| 2026-06-23 | 22.04 | 22.06 | 22.02 | 22.04 | -0.023% | 93,301 | -1.452% |
| 2026-06-22 | 22.06 | 22.06 | 21.99 | 22.05 | 0.000% | 197,956 | -1.474% |
| 2026-06-18 | 22.04 | 22.06 | 22.02 | 22.05 | +0.159% | 525,746 | -1.474% |
| 2026-06-17 | 22.08 | 22.08 | 22.00 | 22.01 | -0.136% | 98,809 | -1.318% |
| 2026-06-16 | 22.02 | 22.04 | 22.02 | 22.04 | +0.022% | 114,234 | -1.451% |
| 2026-06-15 | 22.05 | 22.05 | 22.02 | 22.04 | +0.068% | 187,926 | -1.430% |
| 2026-06-12 | 21.94 | 22.04 | 21.94 | 22.02 | +0.068% | 150,969 | -1.362% |
| 2026-06-11 | 22.00 | 22.02 | 21.98 | 22.00 | +0.068% | 318,195 | -1.295% |
| 2026-06-10 | 22.23 | 22.23 | 21.97 | 21.99 | -0.114% | 93,614 | -1.228% |
| 2026-06-09 | 22.00 | 22.04 | 21.99 | 22.02 | +0.045% | 65,822 | -1.340% |
| 2026-06-08 | 22.01 | 22.09 | 22.00 | 22.00 | +0.023% | 63,794 | -1.295% |
| 2026-06-05 | 22.04 | 22.04 | 21.99 | 22.00 | -0.136% | 1,457,079 | -1.273% |
| 2026-06-04 | 22.02 | 22.04 | 22.00 | 22.03 | +0.137% | 76,062 | -1.407% |
| 2026-06-03 | 22.02 | 22.02 | 21.99 | 22.00 | -0.091% | 97,037 | -1.272% |
| 2026-06-02 | 22.04 | 22.04 | 21.99 | 22.02 | -0.091% | 123,973 | -1.362% |
| 2026-06-01 | 22.05 | 22.07 | 22.00 | 22.04 | -0.497% | 171,666 | -1.452% |
| 2026-05-29 | 22.15 | 22.16 | 22.11 | 22.15 | +0.045% | 1,567,626 | -1.941% |
| 2026-05-28 | 22.17 | 22.17 | 22.13 | 22.14 | -0.045% | 56,737 | -1.897% |
| 2026-05-27 | 22.14 | 22.16 | 22.13 | 22.15 | +0.045% | 65,572 | -1.941% |
| 2026-05-26 | 22.14 | 22.20 | 22.12 | 22.14 | 0.000% | 104,619 | -1.897% |
| 2026-05-22 | 22.17 | 22.17 | 22.10 | 22.14 | +0.136% | 46,148 | -1.897% |
| 2026-05-21 | 22.08 | 22.16 | 22.07 | 22.11 | -0.181% | 124,943 | -1.764% |
| 2026-05-20 | 22.11 | 22.15 | 22.11 | 22.15 | +0.317% | 147,897 | -1.941% |
| 2026-05-19 | 22.03 | 22.09 | 22.03 | 22.08 | -0.068% | 66,957 | -1.630% |
| 2026-05-18 | 22.08 | 22.10 | 22.06 | 22.09 | +0.068% | 64,044 | -1.697% |
| 2026-05-15 | 22.09 | 22.10 | 22.05 | 22.08 | 0.000% | 68,448 | -1.630% |
| 2026-05-14 | 22.08 | 22.13 | 22.08 | 22.08 | -0.158% | 86,733 | -1.630% |
| 2026-05-13 | 22.08 | 22.12 | 22.07 | 22.11 | +0.136% | 101,569 | -1.786% |
| 2026-05-12 | 22.10 | 22.10 | 22.04 | 22.09 | -0.023% | 48,861 | -1.653% |
| 2026-05-11 | 22.07 | 22.11 | 22.07 | 22.09 | -0.136% | 89,817 | -1.675% |
| 2026-05-08 | 22.13 | 22.13 | 22.07 | 22.12 | +0.204% | 56,458 | -1.808% |
| 2026-05-07 | 22.08 | 22.12 | 22.05 | 22.07 | -0.091% | 82,076 | -1.608% |
| 2026-05-06 | 22.07 | 22.11 | 22.06 | 22.09 | +0.159% | 62,056 | -1.697% |
| 2026-05-05 | 22.09 | 22.10 | 22.06 | 22.06 | +0.023% | 69,029 | -1.541% |
| 2026-05-04 | 22.05 | 22.07 | 22.02 | 22.05 | -0.158% | 92,448 | -1.519% |
| 2026-05-01 | 22.09 | 22.12 | 22.07 | 22.09 | -0.383% | 68,026 | -1.675% |
| 2026-04-30 | 22.17 | 22.18 | 22.14 | 22.18 | +0.181% | 95,307 | -2.052% |
| 2026-04-29 | 22.16 | 22.17 | 22.11 | 22.14 | -0.180% | 67,454 | -1.875% |
| 2026-04-28 | 22.18 | 22.19 | 22.16 | 22.18 | -0.068% | 50,469 | -2.052% |
| 2026-04-27 | 22.19 | 22.20 | 22.17 | 22.19 | -0.045% | 25,746 | -2.118% |
| 2026-04-24 | 22.16 | 22.20 | 22.13 | 22.20 | +0.270% | 53,932 | -2.162% |
| 2026-04-23 | 22.16 | 22.17 | 22.11 | 22.14 | -0.044% | 68,083 | -1.897% |
| 2026-04-22 | 22.17 | 22.17 | 22.14 | 22.15 | +0.113% | 95,359 | -1.941% |
| 2026-04-21 | 22.18 | 22.18 | 22.11 | 22.13 | -0.135% | 138,853 | -1.831% |
| 2026-04-20 | 22.16 | 22.16 | 22.13 | 22.16 | -0.023% | 45,356 | -1.963% |
| 2026-04-17 | 22.18 | 22.20 | 22.11 | 22.16 | +0.136% | 167,647 | -1.986% |
| 2026-04-16 | 22.15 | 22.16 | 22.08 | 22.13 | -0.023% | 945,808 | -1.853% |
| 2026-04-15 | 22.14 | 22.18 | 22.11 | 22.14 | -0.197% | 140,093 | -1.875% |
| 2026-04-14 | 22.15 | 22.19 | 22.14 | 22.18 | +0.252% | 94,850 | -2.069% |
| 2026-04-13 | 22.07 | 22.14 | 22.07 | 22.12 | +0.081% | 56,228 | -1.822% |
| 2026-04-10 | 22.15 | 22.15 | 22.07 | 22.11 | -0.113% | 63,631 | -1.742% |
| 2026-04-09 | 22.10 | 22.15 | 22.08 | 22.13 | +0.090% | 83,391 | -1.853% |
| 2026-04-08 | 22.14 | 22.20 | 22.08 | 22.11 | +0.272% | 108,420 | -1.764% |
| 2026-04-07 | 22.06 | 22.07 | 22.01 | 22.05 | +0.041% | 125,027 | -1.497% |
| 2026-04-06 | 22.05 | 22.06 | 22.03 | 22.04 | +0.050% | 85,480 | -1.456% |
| 2026-04-02 | 21.98 | 22.08 | 21.97 | 22.03 | +0.182% | 62,836 | -1.407% |
| 2026-04-01 | 21.95 | 22.04 | 21.95 | 21.99 | -0.633% | 95,218 | -1.228% |
| 2026-03-31 | 22.06 | 22.15 | 22.06 | 22.13 | +0.408% | 85,238 | -1.853% |
| 2026-03-30 | 22.10 | 22.12 | 22.01 | 22.04 | +0.045% | 53,905 | -1.452% |
| 2026-03-27 | 22.06 | 22.06 | 22.01 | 22.03 | +0.045% | 61,141 | -1.407% |
| 2026-03-26 | 22.06 | 22.09 | 22.00 | 22.02 | -0.362% | 76,712 | -1.362% |
| 2026-03-25 | 22.09 | 22.17 | 22.09 | 22.10 | +0.227% | 61,751 | -1.719% |
| 2026-03-24 | 22.06 | 22.11 | 22.03 | 22.05 | -0.045% | 152,025 | -1.497% |
| 2026-03-23 | 22.10 | 22.13 | 22.04 | 22.06 | +0.273% | 150,970 | -1.541% |
| 2026-03-20 | 22.10 | 22.10 | 22.00 | 22.00 | -0.498% | 167,998 | -1.273% |
| 2026-03-19 | 22.03 | 22.13 | 22.03 | 22.11 | +0.204% | 290,772 | -1.764% |
| 2026-03-18 | 22.10 | 22.12 | 22.06 | 22.07 | -0.249% | 58,597 | -1.564% |
| 2026-03-17 | 22.10 | 22.13 | 22.08 | 22.12 | +0.158% | 40,234 | -1.808% |
| 2026-03-16 | 22.08 | 22.12 | 22.08 | 22.09 | +0.136% | 64,892 | -1.653% |
| 2026-03-13 | 22.09 | 22.11 | 22.03 | 22.05 | -0.023% | 79,922 | -1.519% |
| 2026-03-12 | 22.11 | 22.11 | 22.04 | 22.06 | -0.136% | 236,592 | -1.541% |
| 2026-03-11 | 22.12 | 22.12 | 22.07 | 22.09 | -0.045% | 60,604 | -1.675% |
| 2026-03-10 | 22.16 | 22.17 | 22.10 | 22.10 | -0.226% | 86,083 | -1.719% |
| 2026-03-09 | 22.02 | 22.15 | 22.02 | 22.15 | +0.227% | 84,467 | -1.941% |
| 2026-03-06 | 22.09 | 22.13 | 22.06 | 22.10 | -0.091% | 105,991 | -1.719% |
| 2026-03-05 | 22.13 | 22.15 | 22.10 | 22.12 | -0.149% | 92,458 | -1.808% |
| 2026-03-04 | 22.15 | 22.18 | 22.15 | 22.15 | +0.099% | 95,048 | -1.955% |
| 2026-03-03 | 22.11 | 22.16 | 22.09 | 22.13 | -0.086% | 109,471 | -1.857% |
| 2026-03-02 | 22.12 | 22.16 | 22.12 | 22.15 | -0.360% | 106,755 | -1.941% |
| 2026-02-27 | 22.25 | 22.26 | 22.23 | 22.23 | -0.090% | 108,978 | -2.294% |
| 2026-02-26 | 22.28 | 22.28 | 22.23 | 22.25 | -0.045% | 95,712 | -2.382% |
| 2026-02-25 | 22.28 | 22.28 | 22.24 | 22.26 | +0.045% | 43,273 | -2.426% |
| 2026-02-24 | 22.23 | 22.27 | 22.21 | 22.25 | +0.045% | 146,221 | -2.382% |
| 2026-02-23 | 22.26 | 22.27 | 22.24 | 22.24 | -0.090% | 93,288 | -2.338% |
| 2026-02-20 | 22.25 | 22.27 | 22.24 | 22.26 | +0.090% | 69,355 | -2.426% |
| 2026-02-19 | 22.24 | 22.26 | 22.22 | 22.24 | -0.013% | 71,478 | -2.338% |
| 2026-02-18 | 22.25 | 22.28 | 22.24 | 22.24 | +0.013% | 61,033 | -2.351% |
| 2026-02-17 | 22.25 | 22.25 | 22.21 | 22.24 | +0.135% | 62,620 | -2.338% |
| 2026-02-13 | 22.25 | 22.26 | 22.21 | 22.21 | -0.135% | 100,020 | -2.206% |
| 2026-02-12 | 22.23 | 22.26 | 22.22 | 22.24 | +0.045% | 97,493 | -2.338% |
| 2026-02-11 | 22.24 | 22.25 | 22.21 | 22.23 | -0.090% | 99,422 | -2.294% |
| 2026-02-10 | 22.23 | 22.25 | 22.23 | 22.25 | +0.045% | 67,136 | -2.382% |
| 2026-02-09 | 22.25 | 22.25 | 22.23 | 22.24 | +0.067% | 106,649 | -2.338% |
| 2026-02-06 | 22.21 | 22.24 | 22.20 | 22.23 | +0.068% | 63,742 | -2.272% |
| 2026-02-05 | 22.26 | 22.26 | 22.20 | 22.21 | -0.090% | 101,414 | -2.206% |
| 2026-02-04 | 22.18 | 22.24 | 22.18 | 22.23 | +0.045% | 193,283 | -2.294% |
| 2026-02-03 | 22.20 | 22.24 | 22.19 | 22.22 | -0.045% | 104,147 | -2.250% |
| 2026-02-02 | 22.25 | 22.25 | 22.20 | 22.23 | -0.372% | 92,531 | -2.294% |
| 2026-01-30 | 22.30 | 22.32 | 22.30 | 22.31 | +0.036% | 153,447 | -2.658% |
| 2026-01-29 | 22.34 | 22.34 | 22.27 | 22.30 | -0.224% | 99,500 | -2.623% |
| 2026-01-28 | 22.35 | 22.37 | 22.34 | 22.36 | +0.022% | 124,134 | -2.841% |
| 2026-01-27 | 22.37 | 22.38 | 22.35 | 22.35 | 0.000% | 79,031 | -2.819% |
| 2026-01-26 | 22.33 | 22.37 | 22.33 | 22.35 | +0.022% | 123,282 | -2.819% |
| 2026-01-23 | 22.33 | 22.37 | 22.33 | 22.34 | -0.072% | 140,029 | -2.797% |
| 2026-01-22 | 22.36 | 22.37 | 22.35 | 22.36 | +0.081% | 70,919 | -2.867% |
| 2026-01-21 | 22.34 | 22.37 | 22.30 | 22.34 | +0.036% | 111,240 | -2.788% |
| 2026-01-20 | 22.32 | 22.35 | 22.32 | 22.34 | -0.089% | 114,017 | -2.754% |
| 2026-01-16 | 22.36 | 22.37 | 22.34 | 22.36 | +0.090% | 837,996 | -2.841% |
| 2026-01-15 | 22.38 | 22.39 | 22.33 | 22.34 | -0.067% | 197,054 | -2.754% |
| 2026-01-14 | 22.33 | 22.35 | 22.32 | 22.35 | +0.112% | 172,252 | -2.819% |
| 2026-01-13 | 22.34 | 22.36 | 22.32 | 22.32 | -0.067% | 272,909 | -2.710% |
| 2026-01-12 | 22.32 | 22.35 | 22.32 | 22.34 | +0.067% | 179,811 | -2.775% |
| 2026-01-09 | 22.34 | 22.37 | 22.17 | 22.32 | +0.022% | 612,719 | -2.710% |
| 2026-01-08 | 22.33 | 22.35 | 22.32 | 22.32 | -0.045% | 136,407 | -2.688% |
| 2026-01-07 | 22.34 | 22.36 | 22.31 | 22.33 | -0.067% | 149,165 | -2.732% |
| 2026-01-06 | 22.35 | 22.37 | 22.34 | 22.34 | 0.000% | 1,074,146 | -2.797% |
| 2026-01-05 | 22.30 | 22.37 | 22.30 | 22.34 | +0.202% | 188,957 | -2.797% |
| 2026-01-02 | 22.32 | 22.34 | 22.30 | 22.30 | -0.090% | 107,644 | -2.601% |
| 2025-12-31 | 22.33 | 22.35 | 22.31 | 22.32 | 0.000% | 142,150 | -2.688% |
| 2025-12-30 | 22.29 | 22.33 | 22.29 | 22.32 | +0.045% | 389,187 | -2.688% |
| 2025-12-29 | 22.32 | 22.32 | 22.27 | 22.31 | +0.135% | 198,292 | -2.645% |
| 2025-12-26 | 22.32 | 22.33 | 22.27 | 22.28 | -0.067% | 119,981 | -2.513% |
| 2025-12-24 | 22.28 | 22.30 | 22.27 | 22.30 | +0.157% | 522,208 | -2.579% |
| 2025-12-23 | 22.26 | 22.29 | 22.25 | 22.26 | -0.013% | 598,118 | -2.426% |
| 2025-12-22 | 22.29 | 22.29 | 22.25 | 22.26 | -0.121% | 454,948 | -2.439% |
| 2025-12-19 | 22.30 | 22.30 | 22.26 | 22.29 | -0.415% | 408,570 | -2.557% |
| 2025-12-18 | 22.39 | 22.40 | 22.35 | 22.38 | +0.103% | 183,613 | -2.962% |
| 2025-12-17 | 22.33 | 22.37 | 22.33 | 22.36 | -0.022% | 97,064 | -2.862% |
| 2025-12-16 | 22.32 | 22.38 | 22.32 | 22.36 | +0.090% | 49,465 | -2.884% |
| 2025-12-15 | 22.34 | 22.36 | 22.32 | 22.34 | +0.022% | 95,196 | -2.797% |
| 2025-12-12 | 22.33 | 22.36 | 22.30 | 22.34 | +0.090% | 74,609 | -2.775% |
| 2025-12-11 | 22.36 | 22.36 | 22.32 | 22.32 | -0.134% | 60,023 | -2.688% |
| 2025-12-10 | 22.31 | 22.38 | 22.31 | 22.35 | +0.269% | 135,269 | -2.819% |
| 2025-12-09 | 22.31 | 22.33 | 22.29 | 22.29 | -0.045% | 167,934 | -2.557% |
| 2025-12-08 | 22.31 | 22.34 | 22.28 | 22.30 | -0.134% | 107,802 | -2.601% |
| 2025-12-05 | 22.33 | 22.34 | 22.31 | 22.33 | 0.000% | 78,970 | -2.732% |
| 2025-12-04 | 22.34 | 22.34 | 22.30 | 22.33 | +0.022% | 65,914 | -2.732% |
| 2025-12-03 | 22.29 | 22.34 | 22.29 | 22.32 | +0.112% | 86,863 | -2.710% |
| 2025-12-02 | 22.32 | 22.32 | 22.25 | 22.30 | +0.135% | 99,961 | -2.601% |
| 2025-12-01 | 22.19 | 22.29 | 22.19 | 22.27 | -0.580% | 87,769 | -2.470% |
| 2025-11-28 | 22.40 | 22.40 | 22.39 | 22.40 | -0.031% | 24,149 | -3.036% |
| 2025-11-26 | 22.40 | 22.41 | 22.36 | 22.41 | +0.075% | 59,559 | -3.066% |
| 2025-11-25 | 22.36 | 22.41 | 22.35 | 22.39 | +0.224% | 127,137 | -2.993% |
| 2025-11-24 | 22.33 | 22.36 | 22.32 | 22.34 | +0.045% | 830,571 | -2.775% |
| 2025-11-21 | 22.29 | 22.34 | 22.27 | 22.33 | +0.301% | 77,089 | -2.732% |
| 2025-11-20 | 22.30 | 22.35 | 22.26 | 22.26 | -0.099% | 52,610 | -2.439% |
| 2025-11-19 | 22.25 | 22.31 | 22.25 | 22.29 | +0.054% | 45,764 | -2.535% |
| 2025-11-18 | 22.24 | 22.29 | 22.23 | 22.27 | +0.076% | 57,778 | -2.483% |
| 2025-11-17 | 22.29 | 22.30 | 22.25 | 22.26 | -0.192% | 80,985 | -2.409% |
| 2025-11-14 | 22.26 | 22.32 | 22.26 | 22.30 | +0.130% | 218,969 | -2.597% |
| 2025-11-13 | 22.30 | 22.41 | 22.27 | 22.27 | -0.179% | 68,775 | -2.470% |
| 2025-11-12 | 22.33 | 22.37 | 22.31 | 22.31 | -0.179% | 61,129 | -2.645% |
| 2025-11-11 | 22.33 | 22.39 | 22.33 | 22.35 | +0.090% | 44,627 | -2.819% |
| 2025-11-10 | 22.32 | 22.37 | 22.32 | 22.33 | -0.021% | 101,149 | -2.732% |
| 2025-11-07 | 22.31 | 22.34 | 22.28 | 22.33 | +0.066% | 73,973 | -2.753% |
| 2025-11-06 | 22.33 | 22.33 | 22.27 | 22.32 | +0.045% | 64,380 | -2.688% |
| 2025-11-05 | 22.29 | 22.32 | 22.29 | 22.31 | +0.170% | 81,208 | -2.644% |
| 2025-11-04 | 22.27 | 22.30 | 22.26 | 22.27 | -0.045% | 43,834 | -2.478% |
| 2025-11-03 | 22.35 | 22.35 | 22.28 | 22.28 | -0.660% | 43,751 | -2.522% |
| 2025-10-31 | 22.47 | 22.49 | 22.43 | 22.43 | -0.089% | 64,253 | -3.165% |
| 2025-10-30 | 22.44 | 22.47 | 22.43 | 22.45 | +0.022% | 104,327 | -3.252% |
| 2025-10-29 | 22.48 | 22.49 | 22.41 | 22.45 | -0.199% | 45,765 | -3.230% |
| 2025-10-28 | 22.49 | 22.50 | 22.47 | 22.49 | -0.134% | 397,179 | -3.423% |
| 2025-10-27 | 22.53 | 22.53 | 22.48 | 22.52 | +0.156% | 88,039 | -3.552% |
| 2025-10-24 | 22.46 | 22.49 | 22.46 | 22.48 | +0.067% | 54,214 | -3.402% |
| 2025-10-23 | 22.47 | 22.47 | 22.43 | 22.47 | +0.089% | 88,934 | -3.338% |
| 2025-10-22 | 22.43 | 22.45 | 22.40 | 22.45 | -0.045% | 70,490 | -3.252% |
| 2025-10-21 | 22.48 | 22.48 | 22.43 | 22.46 | -0.022% | 51,630 | -3.295% |
| 2025-10-20 | 22.45 | 22.49 | 22.45 | 22.46 | +0.067% | 91,824 | -3.316% |
| 2025-10-17 | 22.39 | 22.46 | 22.39 | 22.45 | +0.187% | 52,877 | -3.252% |
| 2025-10-16 | 22.41 | 22.42 | 22.36 | 22.41 | -0.076% | 55,432 | -3.070% |
| 2025-10-15 | 22.43 | 22.45 | 22.40 | 22.43 | +0.045% | 54,575 | -3.144% |
| 2025-10-14 | 22.36 | 22.45 | 22.36 | 22.41 | +0.067% | 68,270 | -3.101% |
| 2025-10-13 | 22.37 | 22.42 | 22.36 | 22.40 | +0.403% | 43,251 | -3.036% |
| 2025-10-10 | 22.36 | 22.38 | 22.28 | 22.31 | -0.179% | 51,966 | -2.645% |
| 2025-10-09 | 22.36 | 22.39 | 22.33 | 22.35 | -0.179% | 164,740 | -2.819% |
| 2025-10-08 | 22.43 | 22.43 | 22.38 | 22.39 | -0.045% | 74,554 | -2.992% |
| 2025-10-07 | 22.43 | 22.43 | 22.40 | 22.40 | -0.045% | 263,507 | -3.036% |
| 2025-10-06 | 22.43 | 22.43 | 22.40 | 22.41 | +0.045% | 44,625 | -3.079% |
| 2025-10-03 | 22.44 | 22.44 | 22.40 | 22.40 | -0.045% | 51,494 | -3.036% |
| 2025-10-02 | 22.43 | 22.43 | 22.40 | 22.41 | -0.045% | 41,140 | -3.079% |
| 2025-10-01 | 22.39 | 22.43 | 22.39 | 22.42 | -0.311% | 92,432 | -3.122% |
| 2025-09-30 | 22.48 | 22.52 | 22.48 | 22.49 | -0.089% | 54,065 | -3.424% |
| 2025-09-29 | 22.52 | 22.54 | 22.50 | 22.51 | +0.044% | 40,234 | -3.510% |
| 2025-09-26 | 22.47 | 22.51 | 22.47 | 22.50 | +0.134% | 47,811 | -3.467% |
| 2025-09-25 | 22.51 | 22.51 | 22.45 | 22.47 | -0.181% | 59,323 | -3.338% |
| 2025-09-24 | 22.50 | 22.53 | 22.49 | 22.51 | +0.084% | 119,742 | -3.513% |
| 2025-09-23 | 22.52 | 22.53 | 22.49 | 22.49 | -0.080% | 37,172 | -3.432% |
| 2025-09-22 | 22.48 | 22.53 | 22.48 | 22.51 | -0.044% | 113,373 | -3.510% |
| 2025-09-19 | 22.51 | 22.54 | 22.49 | 22.52 | +0.133% | 56,981 | -3.552% |
| 2025-09-18 | 22.48 | 22.52 | 22.47 | 22.49 | +0.111% | 55,843 | -3.424% |
| 2025-09-17 | 22.51 | 22.53 | 22.46 | 22.46 | -0.122% | 179,563 | -3.316% |
| 2025-09-16 | 22.51 | 22.56 | 22.45 | 22.49 | +0.055% | 70,724 | -3.434% |
| 2025-09-15 | 22.45 | 22.51 | 22.45 | 22.48 | +0.058% | 144,547 | -3.381% |
| 2025-09-12 | 22.48 | 22.48 | 22.44 | 22.47 | +0.107% | 74,600 | -3.325% |
| 2025-09-11 | 22.48 | 22.51 | 22.44 | 22.44 | 0.000% | 42,090 | -3.221% |
| 2025-09-10 | 22.48 | 22.54 | 22.44 | 22.44 | +0.103% | 210,184 | -3.221% |
| 2025-09-09 | 22.44 | 22.47 | 22.41 | 22.42 | -0.134% | 55,333 | -3.122% |
| 2025-09-08 | 22.47 | 22.49 | 22.45 | 22.45 | 0.000% | 49,059 | -3.252% |
| 2025-09-05 | 22.49 | 22.51 | 22.43 | 22.45 | +0.022% | 59,060 | -3.252% |
| 2025-09-04 | 22.40 | 22.45 | 22.40 | 22.45 | +0.112% | 60,252 | -3.230% |
| 2025-09-03 | 22.43 | 22.43 | 22.38 | 22.42 | +0.134% | 39,268 | -3.122% |
| 2025-09-02 | 22.38 | 22.41 | 22.35 | 22.39 | -0.511% | 76,023 | -2.992% |
| 2025-08-29 | 22.51 | 22.52 | 22.50 | 22.50 | -0.044% | 62,069 | -3.488% |
| 2025-08-28 | 22.50 | 22.55 | 22.50 | 22.52 | +0.022% | 71,931 | -3.531% |
| 2025-08-27 | 22.47 | 22.53 | 22.46 | 22.51 | +0.044% | 56,978 | -3.510% |
| 2025-08-26 | 22.45 | 22.52 | 22.45 | 22.50 | +0.089% | 73,307 | -3.467% |
| 2025-08-25 | 22.46 | 22.51 | 22.46 | 22.48 | -0.138% | 48,549 | -3.381% |
| 2025-08-22 | 22.44 | 22.53 | 22.43 | 22.51 | +0.429% | 54,774 | -3.514% |
| 2025-08-21 | 22.43 | 22.43 | 22.41 | 22.41 | -0.045% | 22,442 | -3.101% |
| 2025-08-20 | 22.43 | 22.45 | 22.41 | 22.43 | -0.045% | 52,088 | -3.144% |
| 2025-08-19 | 22.44 | 22.45 | 22.43 | 22.43 | -0.022% | 49,026 | -3.187% |
| 2025-08-18 | 22.44 | 22.45 | 22.43 | 22.44 | +0.022% | 48,175 | -3.209% |
| 2025-08-15 | 22.44 | 22.46 | 22.42 | 22.43 | +0.022% | 69,840 | -3.187% |
| 2025-08-14 | 22.44 | 22.47 | 22.41 | 22.43 | -0.067% | 91,921 | -3.165% |
| 2025-08-13 | 22.45 | 22.48 | 22.44 | 22.45 | +0.067% | 40,098 | -3.230% |
| 2025-08-12 | 22.45 | 22.45 | 22.40 | 22.43 | +0.089% | 50,203 | -3.165% |
| 2025-08-11 | 22.39 | 22.41 | 22.38 | 22.41 | 0.000% | 68,944 | -3.079% |
| 2025-08-08 | 22.39 | 22.41 | 22.39 | 22.41 | +0.045% | 37,890 | -3.079% |
| 2025-08-07 | 22.47 | 22.47 | 22.38 | 22.40 | -0.170% | 81,648 | -3.035% |
| 2025-08-06 | 22.45 | 22.45 | 22.41 | 22.44 | +0.036% | 39,285 | -3.200% |
| 2025-08-05 | 22.41 | 22.44 | 22.39 | 22.43 | +0.045% | 108,140 | -3.165% |
| 2025-08-04 | 22.38 | 22.43 | 22.38 | 22.42 | +0.134% | 52,647 | -3.122% |
| 2025-08-01 | 22.40 | 22.40 | 22.34 | 22.39 | -0.467% | 111,546 | -2.992% |
| 2025-07-31 | 22.48 | 22.51 | 22.48 | 22.50 | +0.111% | 42,647 | -3.445% |
| 2025-07-30 | 22.47 | 22.52 | 22.46 | 22.47 | -0.156% | 34,733 | -3.338% |
| 2025-07-29 | 22.48 | 22.51 | 22.47 | 22.50 | +0.156% | 47,866 | -3.488% |
| 2025-07-28 | 22.47 | 22.51 | 22.47 | 22.47 | -0.067% | 70,186 | -3.338% |
| 2025-07-25 | 22.48 | 22.51 | 22.46 | 22.48 | +0.022% | 84,411 | -3.402% |
| 2025-07-24 | 22.52 | 22.52 | 22.46 | 22.48 | -0.222% | 71,905 | -3.381% |
| 2025-07-23 | 22.48 | 22.54 | 22.44 | 22.53 | +0.289% | 103,424 | -3.595% |
| 2025-07-22 | 22.42 | 22.47 | 22.42 | 22.46 | +0.076% | 61,651 | -3.316% |
| 2025-07-21 | 22.45 | 22.47 | 22.43 | 22.45 | +0.045% | 41,661 | -3.243% |
| 2025-07-18 | 22.43 | 22.44 | 22.41 | 22.44 | +0.080% | 34,469 | -3.200% |
| 2025-07-17 | 22.42 | 22.43 | 22.39 | 22.42 | +0.089% | 65,450 | -3.122% |
| 2025-07-16 | 22.39 | 22.40 | 22.35 | 22.40 | +0.045% | 131,030 | -3.036% |
| 2025-07-15 | 22.47 | 22.47 | 22.34 | 22.39 | -0.134% | 90,085 | -2.992% |
| 2025-07-14 | 22.40 | 22.43 | 22.36 | 22.42 | +0.089% | 67,142 | -3.122% |
| 2025-07-11 | 22.36 | 22.41 | 22.36 | 22.40 | +0.089% | 177,316 | -3.036% |
| 2025-07-10 | 22.39 | 22.44 | 22.38 | 22.38 | -0.267% | 125,387 | -2.949% |
| 2025-07-09 | 22.42 | 22.45 | 22.38 | 22.44 | +0.246% | 65,691 | -3.209% |
| 2025-07-08 | 22.37 | 22.42 | 22.35 | 22.39 | -0.067% | 109,742 | -2.971% |
| 2025-07-07 | 22.41 | 22.47 | 22.35 | 22.40 | -0.067% | 116,089 | -3.036% |
| 2025-07-03 | 22.45 | 22.54 | 22.40 | 22.41 | -0.022% | 37,982 | -3.101% |
| 2025-07-02 | 22.35 | 22.42 | 22.35 | 22.42 | +0.045% | 65,425 | -3.122% |
| 2025-07-01 | 22.40 | 22.42 | 22.35 | 22.41 | -0.577% | 91,527 | -3.079% |
| 2025-06-30 | 22.54 | 22.54 | 22.46 | 22.54 | +0.267% | 114,816 | -3.638% |
| 2025-06-27 | 22.50 | 22.50 | 22.44 | 22.48 | 0.000% | 25,808 | -3.381% |
| 2025-06-26 | 22.46 | 22.49 | 22.43 | 22.48 | +0.312% | 45,739 | -3.381% |
| 2025-06-25 | 22.43 | 22.46 | 22.40 | 22.41 | -0.223% | 119,712 | -3.079% |
| 2025-06-24 | 22.44 | 22.46 | 22.40 | 22.46 | +0.178% | 73,994 | -3.295% |
| 2025-06-23 | 22.42 | 22.44 | 22.36 | 22.42 | +0.138% | 59,018 | -3.122% |
| 2025-06-20 | 22.36 | 22.42 | 22.35 | 22.39 | +0.264% | 106,944 | -2.988% |
| 2025-06-18 | 22.34 | 22.38 | 22.32 | 22.33 | 0.000% | 67,728 | -2.732% |
| 2025-06-17 | 22.37 | 22.37 | 22.29 | 22.33 | 0.000% | 159,833 | -2.732% |
| 2025-06-16 | 22.33 | 22.37 | 22.33 | 22.33 | +0.090% | 105,611 | -2.732% |
| 2025-06-13 | 22.28 | 22.55 | 22.28 | 22.31 | +0.045% | 25,121 | -2.645% |
| 2025-06-12 | 22.34 | 22.35 | 22.30 | 22.30 | -0.090% | 79,582 | -2.601% |
| 2025-06-11 | 22.34 | 22.42 | 22.32 | 22.32 | -0.134% | 166,878 | -2.688% |
| 2025-06-10 | 22.31 | 22.39 | 22.29 | 22.35 | +0.045% | 794,350 | -2.819% |
| 2025-06-09 | 22.33 | 22.35 | 22.30 | 22.34 | +0.179% | 63,349 | -2.775% |
| 2025-06-06 | 22.34 | 22.34 | 22.25 | 22.30 | +0.045% | 241,673 | -2.601% |
| 2025-06-05 | 22.37 | 22.37 | 22.26 | 22.29 | -0.224% | 73,801 | -2.557% |
| 2025-06-04 | 22.34 | 22.35 | 22.28 | 22.34 | +0.045% | 48,274 | -2.775% |
| 2025-06-03 | 22.30 | 22.36 | 22.26 | 22.33 | 0.000% | 104,441 | -2.732% |
| 2025-06-02 | 22.36 | 22.36 | 22.25 | 22.33 | -0.490% | 62,790 | -2.732% |
| 2025-05-30 | 22.42 | 22.48 | 22.35 | 22.44 | +0.179% | 102,734 | -3.209% |
| 2025-05-29 | 22.38 | 22.45 | 22.38 | 22.40 | +0.224% | 45,770 | -3.036% |
| 2025-05-28 | 22.39 | 22.42 | 22.34 | 22.35 | -0.223% | 68,818 | -2.819% |
| 2025-05-27 | 22.49 | 22.49 | 22.31 | 22.40 | +0.134% | 290,938 | -3.036% |
| 2025-05-23 | 22.34 | 22.37 | 22.30 | 22.37 | +0.179% | 58,649 | -2.906% |
| 2025-05-22 | 22.27 | 22.39 | 22.27 | 22.33 | +0.179% | 78,303 | -2.732% |
| 2025-05-21 | 22.41 | 22.41 | 22.29 | 22.29 | -0.624% | 88,989 | -2.557% |
| 2025-05-20 | 22.41 | 22.43 | 22.36 | 22.43 | +0.089% | 57,131 | -3.165% |
| 2025-05-19 | 22.38 | 22.44 | 22.35 | 22.41 | +0.179% | 43,066 | -3.079% |
| 2025-05-16 | 22.35 | 22.44 | 22.35 | 22.37 | -0.045% | 26,241 | -2.906% |
| 2025-05-15 | 22.29 | 22.42 | 22.29 | 22.38 | +0.359% | 40,763 | -2.949% |
| 2025-05-14 | 22.18 | 22.39 | 22.18 | 22.30 | -0.446% | 48,252 | -2.601% |
| 2025-05-13 | 22.36 | 22.43 | 22.35 | 22.40 | +0.089% | 90,965 | -3.036% |
| 2025-05-12 | 22.38 | 22.41 | 22.27 | 22.38 | +0.720% | 38,069 | -2.949% |
| 2025-05-09 | 22.30 | 22.30 | 22.19 | 22.22 | -0.180% | 24,078 | -2.250% |
| 2025-05-08 | 22.30 | 22.33 | 22.20 | 22.26 | -0.045% | 32,923 | -2.426% |
| 2025-05-07 | 22.33 | 22.33 | 22.18 | 22.27 | +0.225% | 89,524 | -2.470% |
| 2025-05-06 | 22.23 | 22.27 | 22.16 | 22.22 | +0.045% | 50,357 | -2.250% |
| 2025-05-05 | 22.16 | 22.27 | 22.15 | 22.21 | -0.090% | 43,659 | -2.206% |
| 2025-05-02 | 22.16 | 22.25 | 22.16 | 22.23 | +0.316% | 133,717 | -2.294% |
| 2025-05-01 | 22.22 | 22.24 | 22.12 | 22.16 | -0.583% | 38,530 | -1.986% |
| 2025-04-30 | 22.31 | 22.32 | 22.23 | 22.29 | -0.268% | 85,231 | -2.557% |
| 2025-04-29 | 22.23 | 22.35 | 22.23 | 22.35 | +0.292% | 36,626 | -2.819% |
| 2025-04-28 | 22.35 | 22.35 | 22.21 | 22.29 | -0.022% | 28,108 | -2.535% |
| 2025-04-25 | 22.31 | 22.33 | 22.24 | 22.29 | +0.135% | 39,895 | -2.557% |
| 2025-04-24 | 22.14 | 22.26 | 22.14 | 22.26 | +0.770% | 32,780 | -2.426% |
| 2025-04-23 | 22.18 | 22.29 | 22.05 | 22.09 | +0.359% | 77,118 | -1.675% |
| 2025-04-22 | 22.05 | 22.11 | 21.99 | 22.01 | +0.050% | 26,180 | -1.322% |
| 2025-04-21 | 22.05 | 22.05 | 21.92 | 22.00 | -0.362% | 213,029 | -1.273% |
| 2025-04-17 | 21.91 | 22.08 | 21.91 | 22.08 | +0.730% | 95,525 | -1.630% |
| 2025-04-16 | 21.91 | 22.00 | 21.87 | 21.92 | -0.046% | 82,001 | -0.912% |
| 2025-04-15 | 21.91 | 21.98 | 21.83 | 21.93 | 0.000% | 112,331 | -0.958% |