IBHH
iShares iBonds 2028 Term High Yield and Income ETF
stockBATSETF
At CloseOct 2, 2026 3:59:46 PM EDT
23.06USD-0.065%(-0.01)11,436
22.31Bid23.78Ask1.47SpreadIBHH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.17 | 23.17 | 23.05 | 23.05 | -0.065% | 175,802 | 0.000% |
| 2026-10-01 | 23.02 | 23.09 | 22.92 | 23.07 | -0.259% | 347,063 | -0.065% |
| 2026-09-30 | 23.18 | 23.23 | 23.13 | 23.13 | -0.086% | 76,807 | -0.324% |
| 2026-09-29 | 23.19 | 23.22 | 23.12 | 23.15 | -0.086% | 128,606 | -0.410% |
| 2026-09-28 | 23.21 | 23.21 | 23.14 | 23.17 | -0.043% | 59,083 | -0.496% |
| 2026-09-25 | 23.22 | 23.23 | 23.15 | 23.18 | 0.000% | 50,104 | -0.539% |
| 2026-09-24 | 23.18 | 23.25 | 23.16 | 23.18 | -0.258% | 203,283 | -0.539% |
| 2026-09-23 | 23.31 | 23.37 | 23.24 | 23.24 | -0.322% | 62,201 | -0.796% |
| 2026-09-22 | 23.30 | 23.40 | 23.30 | 23.32 | -0.021% | 112,576 | -1.115% |
| 2026-09-21 | 23.29 | 23.35 | 23.27 | 23.32 | +0.129% | 59,951 | -1.136% |
| 2026-09-18 | 23.29 | 23.31 | 23.24 | 23.29 | -0.086% | 66,012 | -1.009% |
| 2026-09-17 | 23.33 | 23.33 | 23.28 | 23.31 | +0.214% | 81,121 | -1.094% |
| 2026-09-16 | 23.30 | 23.34 | 23.24 | 23.26 | -0.020% | 38,716 | -0.883% |
| 2026-09-15 | 23.27 | 23.27 | 23.24 | 23.27 | +0.021% | 69,596 | -0.903% |
| 2026-09-14 | 23.26 | 23.30 | 23.20 | 23.26 | -0.150% | 105,170 | -0.881% |
| 2026-09-11 | 23.34 | 23.36 | 23.29 | 23.30 | -0.021% | 50,715 | -1.030% |
| 2026-09-10 | 23.30 | 23.32 | 23.29 | 23.30 | -0.086% | 37,864 | -1.052% |
| 2026-09-09 | 23.32 | 23.35 | 23.30 | 23.32 | -0.107% | 254,717 | -1.136% |
| 2026-09-08 | 23.37 | 23.37 | 23.34 | 23.34 | +0.043% | 119,280 | -1.242% |
| 2026-09-04 | 23.39 | 23.39 | 23.33 | 23.34 | -0.074% | 79,262 | -1.200% |
| 2026-09-03 | 23.35 | 23.37 | 23.32 | 23.35 | +0.139% | 69,814 | -1.273% |
| 2026-09-02 | 23.31 | 23.36 | 23.30 | 23.32 | -0.064% | 58,206 | -1.136% |
| 2026-09-01 | 23.38 | 23.38 | 23.29 | 23.34 | -0.623% | 57,796 | -1.200% |
| 2026-08-31 | 23.49 | 23.49 | 23.41 | 23.48 | +0.049% | 38,762 | -1.816% |
| 2026-08-28 | 23.52 | 23.52 | 23.46 | 23.47 | -0.128% | 47,019 | -1.768% |
| 2026-08-27 | 23.46 | 23.51 | 23.45 | 23.50 | +0.021% | 37,725 | -1.894% |
| 2026-08-26 | 23.54 | 23.54 | 23.45 | 23.50 | +0.017% | 61,889 | -1.873% |
| 2026-08-25 | 23.50 | 23.50 | 23.45 | 23.49 | +0.111% | 62,082 | -1.856% |
| 2026-08-24 | 23.36 | 23.47 | 23.36 | 23.46 | +0.171% | 121,794 | -1.747% |
| 2026-08-21 | 23.42 | 23.44 | 23.38 | 23.43 | +0.278% | 68,735 | -1.580% |
| 2026-08-20 | 23.41 | 23.41 | 23.34 | 23.36 | -0.128% | 191,708 | -1.306% |
| 2026-08-19 | 23.40 | 23.44 | 23.37 | 23.39 | +0.171% | 55,216 | -1.432% |
| 2026-08-18 | 23.40 | 23.42 | 23.35 | 23.35 | -0.043% | 66,066 | -1.263% |
| 2026-08-17 | 23.39 | 23.41 | 23.35 | 23.36 | -0.043% | 99,489 | -1.306% |
| 2026-08-14 | 23.42 | 23.42 | 23.33 | 23.37 | -0.043% | 106,037 | -1.348% |
| 2026-08-13 | 23.38 | 23.41 | 23.38 | 23.38 | +0.171% | 95,184 | -1.390% |
| 2026-08-12 | 23.31 | 23.41 | 23.31 | 23.34 | -0.086% | 108,419 | -1.221% |
| 2026-08-11 | 23.39 | 23.39 | 23.36 | 23.36 | 0.000% | 116,739 | -1.306% |
| 2026-08-10 | 23.41 | 23.41 | 23.36 | 23.36 | -0.107% | 111,930 | -1.306% |
| 2026-08-07 | 23.35 | 23.41 | 23.35 | 23.39 | -0.107% | 844,806 | -1.411% |
| 2026-08-06 | 23.41 | 23.42 | 23.36 | 23.41 | +0.086% | 173,419 | -1.516% |
| 2026-08-05 | 23.38 | 23.42 | 23.37 | 23.39 | 0.000% | 108,555 | -1.432% |
| 2026-08-04 | 23.42 | 23.45 | 23.36 | 23.39 | +0.128% | 116,254 | -1.432% |
| 2026-08-03 | 23.36 | 23.38 | 23.34 | 23.36 | -0.381% | 90,315 | -1.306% |
| 2026-07-31 | 23.44 | 23.48 | 23.37 | 23.45 | -0.088% | 49,207 | -1.682% |
| 2026-07-30 | 23.38 | 23.50 | 23.38 | 23.47 | +0.213% | 85,123 | -1.768% |
| 2026-07-29 | 23.42 | 23.49 | 23.39 | 23.42 | +0.085% | 92,894 | -1.558% |
| 2026-07-28 | 23.42 | 23.50 | 23.38 | 23.40 | 0.000% | 72,682 | -1.474% |
| 2026-07-27 | 23.37 | 23.42 | 23.37 | 23.40 | +0.107% | 54,835 | -1.474% |
| 2026-07-24 | 23.45 | 23.45 | 23.35 | 23.38 | +0.064% | 50,740 | -1.369% |
| 2026-07-23 | 23.39 | 23.39 | 23.35 | 23.36 | -0.214% | 222,898 | -1.306% |
| 2026-07-22 | 23.43 | 23.43 | 23.38 | 23.41 | -0.043% | 102,834 | -1.516% |
| 2026-07-21 | 23.43 | 23.44 | 23.39 | 23.42 | +0.085% | 85,072 | -1.558% |
| 2026-07-20 | 23.44 | 23.44 | 23.40 | 23.40 | -0.171% | 50,469 | -1.474% |
| 2026-07-17 | 23.44 | 23.45 | 23.41 | 23.44 | +0.085% | 89,801 | -1.642% |
| 2026-07-16 | 23.37 | 23.44 | 23.37 | 23.42 | 0.000% | 82,880 | -1.558% |
| 2026-07-15 | 23.38 | 23.44 | 23.38 | 23.42 | +0.128% | 55,405 | -1.558% |
| 2026-07-14 | 23.38 | 23.39 | 23.36 | 23.39 | +0.171% | 94,382 | -1.432% |
| 2026-07-13 | 23.42 | 23.42 | 23.35 | 23.35 | -0.128% | 103,538 | -1.263% |
| 2026-07-10 | 23.42 | 23.43 | 23.37 | 23.38 | -0.171% | 155,948 | -1.390% |
| 2026-07-09 | 23.41 | 23.47 | 23.41 | 23.42 | +0.128% | 206,705 | -1.558% |
| 2026-07-08 | 23.43 | 23.43 | 23.35 | 23.39 | -0.213% | 103,532 | -1.432% |
| 2026-07-07 | 23.47 | 23.48 | 23.41 | 23.44 | -0.085% | 138,071 | -1.642% |
| 2026-07-06 | 23.53 | 23.53 | 23.41 | 23.46 | +0.128% | 111,111 | -1.726% |
| 2026-07-02 | 23.41 | 23.45 | 23.39 | 23.43 | +0.192% | 66,565 | -1.601% |
| 2026-07-01 | 23.41 | 23.42 | 23.37 | 23.39 | -0.489% | 39,961 | -1.411% |
| 2026-06-30 | 23.54 | 23.54 | 23.49 | 23.50 | -0.127% | 48,080 | -1.894% |
| 2026-06-29 | 23.54 | 23.54 | 23.47 | 23.53 | +0.149% | 50,007 | -2.018% |
| 2026-06-26 | 23.54 | 23.54 | 23.49 | 23.50 | +0.043% | 46,278 | -1.873% |
| 2026-06-25 | 23.52 | 23.52 | 23.47 | 23.48 | +0.064% | 58,161 | -1.831% |
| 2026-06-24 | 23.54 | 23.54 | 23.46 | 23.47 | -0.106% | 59,019 | -1.768% |
| 2026-06-23 | 23.48 | 23.51 | 23.48 | 23.50 | +0.021% | 86,031 | -1.873% |
| 2026-06-22 | 23.51 | 23.52 | 23.47 | 23.49 | -0.085% | 193,626 | -1.852% |
| 2026-06-18 | 23.48 | 23.52 | 23.48 | 23.51 | +0.290% | 452,366 | -1.935% |
| 2026-06-17 | 23.48 | 23.52 | 23.42 | 23.44 | -0.204% | 131,947 | -1.651% |
| 2026-06-16 | 23.47 | 23.52 | 23.47 | 23.49 | +0.065% | 90,982 | -1.852% |
| 2026-06-15 | 23.50 | 23.51 | 23.47 | 23.47 | +0.106% | 86,945 | -1.788% |
| 2026-06-12 | 23.39 | 23.48 | 23.39 | 23.45 | +0.043% | 114,976 | -1.684% |
| 2026-06-11 | 23.40 | 23.51 | 23.40 | 23.44 | +0.048% | 245,940 | -1.642% |
| 2026-06-10 | 23.43 | 23.46 | 23.42 | 23.43 | -0.091% | 56,060 | -1.595% |
| 2026-06-09 | 23.45 | 23.48 | 23.41 | 23.45 | +0.085% | 79,887 | -1.684% |
| 2026-06-08 | 23.41 | 23.44 | 23.40 | 23.43 | +0.171% | 221,821 | -1.601% |
| 2026-06-05 | 23.43 | 23.43 | 23.39 | 23.39 | -0.405% | 86,869 | -1.432% |
| 2026-06-04 | 23.46 | 23.50 | 23.46 | 23.48 | +0.149% | 39,793 | -1.831% |
| 2026-06-03 | 23.46 | 23.47 | 23.43 | 23.45 | -0.064% | 65,380 | -1.684% |
| 2026-06-02 | 23.48 | 23.48 | 23.45 | 23.46 | +0.064% | 71,209 | -1.747% |
| 2026-06-01 | 23.46 | 23.47 | 23.43 | 23.45 | -0.572% | 74,265 | -1.684% |
| 2026-05-29 | 23.58 | 23.59 | 23.55 | 23.59 | +0.085% | 264,660 | -2.247% |
| 2026-05-28 | 23.57 | 23.58 | 23.54 | 23.57 | +0.042% | 153,589 | -2.164% |
| 2026-05-27 | 23.52 | 23.58 | 23.52 | 23.55 | -0.042% | 69,430 | -2.123% |
| 2026-05-26 | 23.53 | 23.57 | 23.53 | 23.57 | +0.234% | 108,915 | -2.164% |
| 2026-05-22 | 23.49 | 23.55 | 23.49 | 23.51 | 0.000% | 275,360 | -1.935% |
| 2026-05-21 | 23.47 | 23.54 | 23.47 | 23.51 | +0.043% | 135,794 | -1.935% |
| 2026-05-20 | 23.44 | 23.54 | 23.44 | 23.50 | +0.256% | 74,519 | -1.894% |
| 2026-05-19 | 23.46 | 23.47 | 23.42 | 23.44 | -0.128% | 102,750 | -1.642% |
| 2026-05-18 | 23.47 | 23.48 | 23.45 | 23.47 | +0.043% | 51,662 | -1.768% |
| 2026-05-15 | 23.43 | 23.48 | 23.43 | 23.46 | -0.255% | 89,842 | -1.726% |
| 2026-05-14 | 23.53 | 23.53 | 23.49 | 23.52 | +0.009% | 109,812 | -1.977% |
| 2026-05-13 | 23.52 | 23.52 | 23.48 | 23.52 | +0.162% | 120,211 | -1.969% |
| 2026-05-12 | 23.47 | 23.50 | 23.46 | 23.48 | -0.043% | 89,253 | -1.810% |
| 2026-05-11 | 23.51 | 23.55 | 23.49 | 23.49 | -0.297% | 84,050 | -1.852% |
| 2026-05-08 | 23.56 | 23.57 | 23.52 | 23.56 | +0.298% | 74,004 | -2.143% |
| 2026-05-07 | 23.54 | 23.58 | 23.48 | 23.49 | -0.276% | 54,405 | -1.852% |
| 2026-05-06 | 23.52 | 23.57 | 23.51 | 23.55 | +0.149% | 86,511 | -2.123% |
| 2026-05-05 | 23.53 | 23.54 | 23.50 | 23.52 | +0.192% | 158,704 | -1.977% |
| 2026-05-04 | 23.50 | 23.52 | 23.45 | 23.48 | -0.234% | 83,915 | -1.789% |
| 2026-05-01 | 23.53 | 23.55 | 23.51 | 23.53 | -0.423% | 61,243 | -2.019% |
| 2026-04-30 | 23.62 | 23.64 | 23.59 | 23.63 | +0.267% | 89,085 | -2.433% |
| 2026-04-29 | 23.61 | 23.61 | 23.54 | 23.57 | -0.182% | 60,503 | -2.173% |
| 2026-04-28 | 23.61 | 23.61 | 23.58 | 23.61 | +0.085% | 46,539 | -2.351% |
| 2026-04-27 | 23.55 | 23.61 | 23.55 | 23.59 | +0.042% | 31,117 | -2.268% |
| 2026-04-24 | 23.56 | 23.62 | 23.56 | 23.58 | +0.085% | 60,511 | -2.226% |
| 2026-04-23 | 23.55 | 23.63 | 23.55 | 23.56 | -0.254% | 59,632 | -2.143% |
| 2026-04-22 | 23.62 | 23.62 | 23.57 | 23.62 | +0.255% | 46,721 | -2.392% |
| 2026-04-21 | 23.58 | 23.59 | 23.54 | 23.56 | -0.169% | 182,565 | -2.143% |
| 2026-04-20 | 23.63 | 23.63 | 23.54 | 23.60 | 0.000% | 44,497 | -2.309% |
| 2026-04-17 | 23.61 | 23.62 | 23.58 | 23.60 | +0.340% | 65,183 | -2.309% |
| 2026-04-16 | 23.57 | 23.57 | 23.51 | 23.52 | -0.127% | 821,499 | -1.977% |
| 2026-04-15 | 23.57 | 23.57 | 23.53 | 23.55 | -0.085% | 105,944 | -2.102% |
| 2026-04-14 | 23.59 | 23.59 | 23.53 | 23.57 | +0.170% | 54,096 | -2.185% |
| 2026-04-13 | 23.48 | 23.53 | 23.47 | 23.53 | +0.171% | 61,180 | -2.019% |
| 2026-04-10 | 23.58 | 23.58 | 23.47 | 23.49 | -0.298% | 50,791 | -1.851% |
| 2026-04-09 | 23.52 | 23.57 | 23.49 | 23.56 | +0.127% | 44,683 | -2.143% |
| 2026-04-08 | 23.60 | 23.60 | 23.46 | 23.53 | +0.341% | 160,669 | -2.019% |
| 2026-04-07 | 23.48 | 23.48 | 23.37 | 23.45 | 0.000% | 71,504 | -1.684% |
| 2026-04-06 | 23.41 | 23.46 | 23.40 | 23.45 | +0.257% | 76,490 | -1.684% |
| 2026-04-02 | 23.31 | 23.44 | 23.31 | 23.39 | +0.064% | 63,475 | -1.432% |
| 2026-04-01 | 23.36 | 23.40 | 23.35 | 23.38 | -0.405% | 93,686 | -1.369% |
| 2026-03-31 | 23.42 | 23.48 | 23.40 | 23.47 | +0.557% | 114,701 | -1.768% |
| 2026-03-30 | 23.31 | 23.39 | 23.31 | 23.34 | +0.043% | 52,593 | -1.221% |
| 2026-03-27 | 22.96 | 23.38 | 22.96 | 23.33 | 0.000% | 147,309 | -1.179% |
| 2026-03-26 | 23.38 | 23.43 | 23.30 | 23.33 | -0.512% | 74,900 | -1.179% |
| 2026-03-25 | 23.50 | 23.50 | 23.43 | 23.45 | +0.171% | 50,264 | -1.684% |
| 2026-03-24 | 23.46 | 23.46 | 22.85 | 23.41 | -0.171% | 116,375 | -1.516% |
| 2026-03-23 | 23.47 | 23.51 | 23.42 | 23.45 | +0.428% | 217,560 | -1.684% |
| 2026-03-20 | 23.48 | 23.48 | 23.33 | 23.35 | -0.596% | 58,574 | -1.263% |
| 2026-03-19 | 23.40 | 23.51 | 23.38 | 23.49 | +0.213% | 45,772 | -1.852% |
| 2026-03-18 | 23.52 | 23.52 | 23.43 | 23.44 | -0.213% | 45,110 | -1.642% |
| 2026-03-17 | 23.45 | 23.51 | 23.45 | 23.49 | +0.128% | 36,136 | -1.852% |
| 2026-03-16 | 23.43 | 23.49 | 23.43 | 23.46 | +0.385% | 40,587 | -1.726% |
| 2026-03-13 | 23.45 | 23.48 | 23.37 | 23.37 | -0.256% | 95,285 | -1.348% |
| 2026-03-12 | 23.51 | 23.51 | 23.41 | 23.43 | -0.213% | 135,237 | -1.601% |
| 2026-03-11 | 23.50 | 23.53 | 23.48 | 23.48 | -0.212% | 38,949 | -1.810% |
| 2026-03-10 | 23.50 | 23.60 | 23.50 | 23.53 | -0.085% | 55,144 | -2.019% |
| 2026-03-09 | 23.46 | 23.57 | 23.46 | 23.55 | +0.234% | 44,694 | -2.102% |
| 2026-03-06 | 23.48 | 23.54 | 23.48 | 23.50 | -0.234% | 115,399 | -1.873% |
| 2026-03-05 | 23.48 | 23.56 | 23.48 | 23.55 | -0.212% | 75,224 | -2.102% |
| 2026-03-04 | 23.59 | 23.60 | 23.54 | 23.60 | +0.426% | 47,667 | -2.309% |
| 2026-03-03 | 23.52 | 23.57 | 23.48 | 23.50 | -0.170% | 103,455 | -1.894% |
| 2026-03-02 | 23.58 | 23.61 | 23.54 | 23.54 | -0.633% | 77,453 | -2.060% |
| 2026-02-27 | 23.67 | 23.71 | 23.67 | 23.69 | +0.042% | 78,183 | -2.680% |
| 2026-02-26 | 23.75 | 23.75 | 23.68 | 23.68 | -0.253% | 120,587 | -2.639% |
| 2026-02-25 | 23.75 | 23.75 | 23.69 | 23.74 | +0.296% | 45,012 | -2.885% |
| 2026-02-24 | 23.75 | 23.75 | 23.67 | 23.67 | -0.295% | 185,484 | -2.598% |
| 2026-02-23 | 23.74 | 23.74 | 23.69 | 23.74 | +0.072% | 58,626 | -2.885% |
| 2026-02-20 | 23.72 | 23.74 | 23.69 | 23.72 | +0.097% | 70,683 | -2.816% |
| 2026-02-19 | 23.71 | 23.72 | 23.69 | 23.70 | 0.000% | 110,927 | -2.722% |
| 2026-02-18 | 23.68 | 23.73 | 23.68 | 23.70 | +0.042% | 62,921 | -2.722% |
| 2026-02-17 | 23.72 | 23.72 | 23.66 | 23.69 | -0.042% | 62,985 | -2.680% |
| 2026-02-13 | 23.71 | 23.72 | 23.68 | 23.70 | +0.199% | 54,882 | -2.722% |
| 2026-02-12 | 23.72 | 23.72 | 23.65 | 23.65 | -0.072% | 65,920 | -2.528% |
| 2026-02-11 | 23.70 | 23.71 | 23.65 | 23.67 | 0.000% | 56,209 | -2.598% |
| 2026-02-10 | 23.73 | 23.73 | 23.65 | 23.67 | 0.000% | 69,573 | -2.598% |
| 2026-02-09 | 23.65 | 23.72 | 23.65 | 23.67 | +0.127% | 139,735 | -2.598% |
| 2026-02-06 | 23.64 | 23.72 | 23.64 | 23.64 | +0.042% | 343,854 | -2.475% |
| 2026-02-05 | 23.59 | 23.66 | 23.59 | 23.63 | -0.106% | 78,318 | -2.433% |
| 2026-02-04 | 23.59 | 23.68 | 23.59 | 23.66 | -0.084% | 113,791 | -2.536% |
| 2026-02-03 | 23.71 | 23.71 | 23.62 | 23.68 | -0.021% | 128,132 | -2.619% |
| 2026-02-02 | 23.65 | 23.70 | 23.65 | 23.68 | -0.462% | 101,407 | -2.639% |
| 2026-01-30 | 23.79 | 23.79 | 23.75 | 23.79 | +0.168% | 86,394 | -3.090% |
| 2026-01-29 | 23.77 | 23.79 | 23.73 | 23.75 | -0.097% | 419,445 | -2.926% |
| 2026-01-28 | 23.79 | 23.83 | 23.77 | 23.77 | -0.164% | 79,045 | -3.020% |
| 2026-01-27 | 23.80 | 23.82 | 23.80 | 23.81 | +0.008% | 109,717 | -3.179% |
| 2026-01-26 | 23.77 | 23.83 | 23.77 | 23.81 | +0.084% | 118,521 | -3.171% |
| 2026-01-23 | 23.78 | 23.81 | 23.77 | 23.79 | 0.000% | 78,709 | -3.090% |
| 2026-01-22 | 23.79 | 23.81 | 23.78 | 23.79 | +0.021% | 107,017 | -3.090% |
| 2026-01-21 | 23.74 | 23.79 | 23.74 | 23.79 | +0.190% | 54,723 | -3.069% |
| 2026-01-20 | 23.65 | 23.77 | 23.65 | 23.74 | -0.126% | 103,964 | -2.885% |
| 2026-01-16 | 23.76 | 23.79 | 23.76 | 23.77 | +0.042% | 103,509 | -3.008% |
| 2026-01-15 | 23.75 | 23.79 | 23.73 | 23.76 | +0.126% | 113,161 | -2.967% |
| 2026-01-14 | 23.75 | 23.75 | 23.70 | 23.73 | +0.084% | 150,323 | -2.845% |
| 2026-01-13 | 23.73 | 23.74 | 23.71 | 23.71 | -0.126% | 191,073 | -2.763% |
| 2026-01-12 | 23.73 | 23.74 | 23.68 | 23.74 | +0.084% | 137,997 | -2.885% |
| 2026-01-09 | 23.76 | 23.76 | 23.70 | 23.72 | 0.000% | 188,449 | -2.804% |
| 2026-01-08 | 23.73 | 23.75 | 23.72 | 23.72 | +0.021% | 109,760 | -2.804% |
| 2026-01-07 | 23.70 | 23.74 | 23.70 | 23.71 | -0.105% | 300,223 | -2.783% |
| 2026-01-06 | 23.76 | 23.76 | 23.68 | 23.74 | +0.169% | 903,427 | -2.885% |
| 2026-01-05 | 23.64 | 23.73 | 23.64 | 23.70 | +0.211% | 148,540 | -2.722% |
| 2026-01-02 | 23.72 | 23.72 | 23.64 | 23.65 | -0.106% | 97,030 | -2.516% |
| 2025-12-31 | 23.71 | 23.71 | 23.64 | 23.68 | +0.063% | 101,924 | -2.619% |
| 2025-12-30 | 23.69 | 23.70 | 23.65 | 23.66 | -0.021% | 116,210 | -2.557% |
| 2025-12-29 | 23.65 | 23.69 | 23.64 | 23.66 | +0.051% | 201,678 | -2.578% |
| 2025-12-26 | 23.69 | 23.69 | 23.65 | 23.65 | +0.034% | 72,411 | -2.528% |
| 2025-12-24 | 23.61 | 23.66 | 23.61 | 23.64 | +0.233% | 500,764 | -2.495% |
| 2025-12-23 | 23.56 | 23.65 | 23.56 | 23.59 | 0.000% | 194,956 | -2.268% |
| 2025-12-22 | 23.64 | 23.64 | 23.59 | 23.59 | -0.085% | 199,130 | -2.268% |
| 2025-12-19 | 23.61 | 23.65 | 23.59 | 23.61 | -0.434% | 213,928 | -2.351% |
| 2025-12-18 | 23.70 | 23.74 | 23.69 | 23.71 | +0.169% | 98,043 | -2.775% |
| 2025-12-17 | 23.68 | 23.70 | 23.67 | 23.67 | -0.030% | 69,201 | -2.611% |
| 2025-12-16 | 23.71 | 23.71 | 23.65 | 23.68 | +0.042% | 849,173 | -2.639% |
| 2025-12-15 | 23.66 | 23.69 | 23.66 | 23.67 | +0.127% | 139,377 | -2.598% |
| 2025-12-12 | 23.61 | 23.68 | 23.61 | 23.64 | -0.211% | 52,797 | -2.475% |
| 2025-12-11 | 23.70 | 23.70 | 23.64 | 23.69 | +0.126% | 53,231 | -2.680% |
| 2025-12-10 | 23.61 | 23.68 | 23.61 | 23.66 | +0.255% | 54,182 | -2.557% |
| 2025-12-09 | 23.61 | 23.64 | 23.60 | 23.60 | -0.085% | 189,381 | -2.309% |
| 2025-12-08 | 23.61 | 23.64 | 23.61 | 23.62 | -0.169% | 58,144 | -2.392% |
| 2025-12-05 | 23.61 | 23.66 | 23.61 | 23.66 | +0.042% | 29,980 | -2.557% |
| 2025-12-04 | 23.65 | 23.66 | 23.61 | 23.65 | -0.042% | 37,896 | -2.516% |
| 2025-12-03 | 23.61 | 23.67 | 23.61 | 23.66 | +0.212% | 50,641 | -2.557% |
| 2025-12-02 | 23.63 | 23.63 | 23.60 | 23.61 | +0.072% | 37,508 | -2.351% |
| 2025-12-01 | 23.59 | 23.62 | 23.58 | 23.59 | -0.703% | 53,404 | -2.280% |
| 2025-11-28 | 23.78 | 23.79 | 23.71 | 23.76 | -0.084% | 31,024 | -2.967% |
| 2025-11-26 | 23.78 | 23.78 | 23.73 | 23.78 | +0.168% | 49,791 | -3.049% |
| 2025-11-25 | 23.63 | 23.77 | 23.63 | 23.74 | +0.127% | 102,636 | -2.885% |
| 2025-11-24 | 23.64 | 23.71 | 23.64 | 23.71 | +0.211% | 73,863 | -2.763% |
| 2025-11-21 | 23.67 | 23.67 | 23.61 | 23.66 | +0.327% | 71,481 | -2.557% |
| 2025-11-20 | 23.66 | 23.68 | 23.58 | 23.58 | -0.030% | 42,796 | -2.239% |
| 2025-11-19 | 23.57 | 23.65 | 23.57 | 23.59 | -0.042% | 50,605 | -2.268% |
| 2025-11-18 | 23.56 | 23.62 | 23.56 | 23.60 | +0.087% | 47,070 | -2.309% |
| 2025-11-17 | 23.58 | 23.61 | 23.56 | 23.58 | -0.214% | 27,903 | -2.224% |
| 2025-11-14 | 23.60 | 23.66 | 23.60 | 23.63 | +0.199% | 34,222 | -2.433% |
| 2025-11-13 | 23.62 | 23.67 | 23.58 | 23.58 | -0.325% | 84,786 | -2.239% |
| 2025-11-12 | 23.73 | 23.73 | 23.65 | 23.66 | -0.127% | 86,060 | -2.557% |
| 2025-11-11 | 23.66 | 23.72 | 23.66 | 23.69 | +0.042% | 61,717 | -2.680% |
| 2025-11-10 | 23.63 | 23.70 | 23.63 | 23.68 | +0.296% | 185,340 | -2.639% |
| 2025-11-07 | 23.61 | 23.64 | 23.57 | 23.61 | 0.000% | 36,956 | -2.351% |
| 2025-11-06 | 23.63 | 23.63 | 23.54 | 23.61 | +0.042% | 46,301 | -2.351% |
| 2025-11-05 | 23.60 | 23.61 | 23.57 | 23.60 | +0.085% | 60,248 | -2.309% |
| 2025-11-04 | 23.52 | 23.59 | 23.52 | 23.58 | +0.084% | 31,278 | -2.226% |
| 2025-11-03 | 23.65 | 23.65 | 23.52 | 23.56 | -0.687% | 51,531 | -2.143% |
| 2025-10-31 | 23.71 | 23.76 | 23.71 | 23.72 | +0.013% | 43,760 | -2.816% |
| 2025-10-30 | 23.77 | 23.77 | 23.72 | 23.72 | -0.126% | 76,804 | -2.804% |
| 2025-10-29 | 23.78 | 23.84 | 23.75 | 23.75 | -0.252% | 38,646 | -2.926% |
| 2025-10-28 | 23.82 | 23.84 | 23.80 | 23.81 | -0.084% | 105,548 | -3.171% |
| 2025-10-27 | 23.81 | 23.85 | 23.78 | 23.83 | +0.126% | 54,230 | -3.252% |
| 2025-10-24 | 23.78 | 23.80 | 23.78 | 23.80 | 0.000% | 49,897 | -3.130% |
| 2025-10-23 | 23.76 | 23.80 | 23.72 | 23.80 | +0.277% | 595,018 | -3.130% |
| 2025-10-22 | 23.74 | 23.75 | 23.70 | 23.73 | -0.024% | 71,908 | -2.862% |
| 2025-10-21 | 23.78 | 23.80 | 23.72 | 23.74 | -0.126% | 87,872 | -2.885% |
| 2025-10-20 | 23.77 | 23.78 | 23.75 | 23.77 | +0.084% | 64,373 | -3.008% |
| 2025-10-17 | 23.71 | 23.75 | 23.69 | 23.75 | +0.169% | 77,214 | -2.926% |
| 2025-10-16 | 23.72 | 23.74 | 23.69 | 23.71 | +0.084% | 78,969 | -2.763% |
| 2025-10-15 | 23.67 | 23.72 | 23.67 | 23.69 | 0.000% | 28,733 | -2.680% |
| 2025-10-14 | 23.67 | 23.71 | 23.63 | 23.69 | +0.084% | 62,577 | -2.680% |
| 2025-10-13 | 23.65 | 23.67 | 23.61 | 23.67 | +0.539% | 42,258 | -2.598% |
| 2025-10-10 | 23.65 | 23.68 | 23.54 | 23.54 | -0.423% | 61,481 | -2.073% |
| 2025-10-09 | 23.70 | 23.70 | 23.60 | 23.64 | -0.198% | 85,660 | -2.487% |
| 2025-10-08 | 23.71 | 23.75 | 23.69 | 23.69 | -0.253% | 50,436 | -2.680% |
| 2025-10-07 | 23.78 | 23.78 | 23.73 | 23.75 | -0.042% | 194,876 | -2.926% |
| 2025-10-06 | 23.78 | 23.78 | 23.73 | 23.76 | +0.084% | 57,714 | -2.967% |
| 2025-10-03 | 23.78 | 23.78 | 23.73 | 23.74 | -0.042% | 49,383 | -2.885% |
| 2025-10-02 | 23.76 | 23.77 | 23.73 | 23.75 | -0.126% | 47,578 | -2.926% |
| 2025-10-01 | 23.79 | 23.79 | 23.73 | 23.78 | -0.335% | 74,747 | -3.049% |
| 2025-09-30 | 23.86 | 23.86 | 23.83 | 23.86 | +0.084% | 59,899 | -3.374% |
| 2025-09-29 | 23.84 | 23.86 | 23.82 | 23.84 | +0.042% | 38,699 | -3.293% |
| 2025-09-26 | 23.87 | 23.87 | 23.80 | 23.83 | +0.084% | 52,491 | -3.252% |
| 2025-09-25 | 23.80 | 23.83 | 23.79 | 23.81 | -0.042% | 114,360 | -3.171% |
| 2025-09-24 | 23.88 | 23.88 | 23.82 | 23.82 | -0.126% | 87,265 | -3.212% |
| 2025-09-23 | 23.89 | 23.89 | 23.84 | 23.85 | -0.167% | 83,917 | -3.333% |
| 2025-09-22 | 23.90 | 23.90 | 23.83 | 23.89 | +0.042% | 84,418 | -3.495% |
| 2025-09-19 | 23.92 | 23.92 | 23.83 | 23.88 | -0.042% | 59,598 | -3.455% |
| 2025-09-18 | 23.88 | 23.89 | 23.82 | 23.89 | +0.294% | 321,922 | -3.495% |
| 2025-09-17 | 23.92 | 23.92 | 23.81 | 23.82 | -0.168% | 127,769 | -3.212% |
| 2025-09-16 | 23.92 | 23.92 | 23.82 | 23.86 | 0.000% | 390,996 | -3.374% |
| 2025-09-15 | 23.82 | 23.87 | 23.82 | 23.86 | +0.126% | 113,960 | -3.374% |
| 2025-09-12 | 23.87 | 23.87 | 23.80 | 23.83 | 0.000% | 50,794 | -3.252% |
| 2025-09-11 | 23.82 | 23.85 | 23.81 | 23.83 | +0.126% | 34,442 | -3.252% |
| 2025-09-10 | 23.81 | 23.84 | 23.79 | 23.80 | +0.084% | 55,000 | -3.130% |
| 2025-09-09 | 23.77 | 23.78 | 23.74 | 23.78 | 0.000% | 43,657 | -3.049% |
| 2025-09-08 | 23.82 | 23.82 | 23.77 | 23.78 | +0.042% | 51,893 | -3.049% |
| 2025-09-05 | 23.80 | 23.83 | 23.74 | 23.77 | +0.042% | 87,977 | -3.008% |
| 2025-09-04 | 23.72 | 23.76 | 23.70 | 23.76 | +0.211% | 95,025 | -2.967% |
| 2025-09-03 | 23.66 | 23.73 | 23.66 | 23.71 | +0.084% | 55,536 | -2.763% |
| 2025-09-02 | 23.63 | 23.69 | 23.62 | 23.69 | -0.462% | 66,725 | -2.680% |
| 2025-08-29 | 23.81 | 23.86 | 23.80 | 23.80 | -0.147% | 80,724 | -3.130% |
| 2025-08-28 | 23.86 | 23.86 | 23.82 | 23.84 | -0.021% | 74,371 | -3.272% |
| 2025-08-27 | 23.80 | 23.85 | 23.80 | 23.84 | +0.042% | 44,483 | -3.293% |
| 2025-08-26 | 23.83 | 23.83 | 23.78 | 23.83 | +0.252% | 74,804 | -3.252% |
| 2025-08-25 | 23.81 | 23.81 | 23.76 | 23.77 | -0.084% | 53,531 | -3.008% |
| 2025-08-22 | 23.68 | 23.82 | 23.68 | 23.79 | +0.592% | 41,819 | -3.090% |
| 2025-08-21 | 23.66 | 23.67 | 23.64 | 23.65 | -0.169% | 75,494 | -2.516% |
| 2025-08-20 | 23.72 | 23.72 | 23.65 | 23.69 | 0.000% | 71,553 | -2.680% |
| 2025-08-19 | 23.73 | 23.73 | 23.68 | 23.69 | 0.000% | 32,021 | -2.680% |
| 2025-08-18 | 23.66 | 23.70 | 23.66 | 23.69 | 0.000% | 37,139 | -2.680% |
| 2025-08-15 | 23.71 | 23.71 | 23.68 | 23.69 | 0.000% | 38,758 | -2.680% |
| 2025-08-14 | 23.74 | 23.74 | 23.66 | 23.69 | -0.211% | 77,281 | -2.680% |
| 2025-08-13 | 23.70 | 23.74 | 23.70 | 23.74 | +0.253% | 37,074 | -2.885% |
| 2025-08-12 | 23.66 | 23.69 | 23.66 | 23.68 | -0.042% | 75,939 | -2.639% |
| 2025-08-11 | 23.69 | 23.70 | 23.64 | 23.69 | +0.127% | 127,164 | -2.680% |
| 2025-08-08 | 23.64 | 23.77 | 23.63 | 23.66 | +0.085% | 119,924 | -2.557% |
| 2025-08-07 | 23.68 | 23.68 | 23.62 | 23.64 | -0.042% | 72,994 | -2.475% |
| 2025-08-06 | 23.61 | 23.66 | 23.61 | 23.65 | +0.085% | 283,207 | -2.516% |
| 2025-08-05 | 23.64 | 23.64 | 23.59 | 23.63 | +0.064% | 53,808 | -2.433% |
| 2025-08-04 | 23.60 | 23.63 | 23.58 | 23.61 | +0.148% | 40,909 | -2.371% |
| 2025-08-01 | 23.66 | 23.66 | 23.52 | 23.58 | -0.506% | 80,603 | -2.226% |
| 2025-07-31 | 23.70 | 23.71 | 23.66 | 23.70 | +0.148% | 70,080 | -2.722% |
| 2025-07-30 | 23.67 | 23.73 | 23.66 | 23.66 | -0.190% | 37,583 | -2.578% |
| 2025-07-29 | 23.70 | 23.74 | 23.68 | 23.71 | +0.127% | 154,573 | -2.763% |
| 2025-07-28 | 23.70 | 23.72 | 23.68 | 23.68 | -0.211% | 67,629 | -2.639% |
| 2025-07-25 | 23.76 | 23.76 | 23.65 | 23.73 | +0.169% | 89,966 | -2.845% |
| 2025-07-24 | 23.71 | 23.71 | 23.66 | 23.69 | -0.084% | 88,158 | -2.680% |
| 2025-07-23 | 23.62 | 23.71 | 23.62 | 23.71 | +0.042% | 94,189 | -2.763% |
| 2025-07-22 | 23.74 | 23.74 | 23.61 | 23.70 | +0.211% | 96,179 | -2.722% |
| 2025-07-21 | 23.65 | 23.68 | 23.64 | 23.65 | +0.085% | 47,902 | -2.516% |
| 2025-07-18 | 23.64 | 23.64 | 23.58 | 23.63 | +0.102% | 68,709 | -2.433% |
| 2025-07-17 | 23.62 | 23.62 | 23.57 | 23.61 | -0.017% | 93,028 | -2.334% |
| 2025-07-16 | 23.55 | 23.61 | 23.50 | 23.61 | +0.340% | 36,891 | -2.351% |
| 2025-07-15 | 23.67 | 23.67 | 23.51 | 23.53 | -0.085% | 74,426 | -2.019% |
| 2025-07-14 | 23.49 | 23.59 | 23.49 | 23.55 | -0.042% | 51,850 | -2.102% |
| 2025-07-11 | 23.59 | 23.59 | 23.52 | 23.56 | -0.114% | 85,677 | -2.143% |
| 2025-07-10 | 23.59 | 23.62 | 23.56 | 23.59 | -0.013% | 73,390 | -2.255% |
| 2025-07-09 | 23.58 | 23.59 | 23.56 | 23.59 | +0.255% | 52,754 | -2.268% |
| 2025-07-08 | 23.57 | 23.60 | 23.51 | 23.53 | -0.254% | 90,423 | -2.019% |
| 2025-07-07 | 23.73 | 23.73 | 23.55 | 23.59 | -0.254% | 56,697 | -2.268% |
| 2025-07-03 | 23.63 | 23.76 | 23.56 | 23.65 | 0.000% | 39,906 | -2.516% |
| 2025-07-02 | 23.66 | 23.66 | 23.57 | 23.65 | +0.339% | 71,762 | -2.516% |
| 2025-07-01 | 23.52 | 23.64 | 23.52 | 23.57 | -0.674% | 88,728 | -2.185% |
| 2025-06-30 | 23.73 | 23.75 | 23.70 | 23.73 | +0.211% | 56,272 | -2.845% |
| 2025-06-27 | 23.68 | 23.73 | 23.67 | 23.68 | -0.042% | 54,277 | -2.639% |
| 2025-06-26 | 23.61 | 23.73 | 23.61 | 23.69 | +0.127% | 41,065 | -2.680% |
| 2025-06-25 | 23.67 | 23.68 | 23.61 | 23.66 | 0.000% | 74,235 | -2.557% |
| 2025-06-24 | 23.64 | 23.66 | 23.60 | 23.66 | +0.169% | 49,538 | -2.557% |
| 2025-06-23 | 23.54 | 23.62 | 23.45 | 23.62 | +0.170% | 41,819 | -2.392% |
| 2025-06-20 | 23.53 | 23.59 | 23.49 | 23.58 | +0.298% | 73,925 | -2.226% |
| 2025-06-18 | 23.51 | 23.53 | 23.44 | 23.51 | +0.298% | 47,605 | -1.935% |
| 2025-06-17 | 23.49 | 23.50 | 23.41 | 23.44 | -0.297% | 65,607 | -1.643% |
| 2025-06-16 | 23.45 | 23.52 | 23.45 | 23.51 | +0.213% | 65,631 | -1.935% |
| 2025-06-13 | 23.43 | 23.46 | 23.42 | 23.46 | -0.297% | 27,964 | -1.726% |
| 2025-06-12 | 23.56 | 23.56 | 23.47 | 23.53 | +0.128% | 35,037 | -2.019% |
| 2025-06-11 | 23.53 | 23.57 | 23.48 | 23.50 | +0.128% | 182,908 | -1.894% |
| 2025-06-10 | 23.42 | 23.52 | 23.41 | 23.47 | 0.000% | 107,492 | -1.768% |
| 2025-06-09 | 23.48 | 23.48 | 23.41 | 23.47 | +0.128% | 60,585 | -1.768% |
| 2025-06-06 | 23.52 | 23.52 | 23.41 | 23.44 | +0.043% | 23,905 | -1.642% |
| 2025-06-05 | 23.50 | 23.50 | 23.41 | 23.43 | -0.128% | 42,981 | -1.601% |
| 2025-06-04 | 23.51 | 23.51 | 23.43 | 23.46 | +0.214% | 37,395 | -1.726% |
| 2025-06-03 | 23.36 | 23.46 | 23.36 | 23.41 | +0.171% | 178,940 | -1.516% |
| 2025-06-02 | 23.34 | 23.43 | 23.34 | 23.37 | -0.806% | 70,524 | -1.348% |
| 2025-05-30 | 23.53 | 23.56 | 23.46 | 23.56 | +0.127% | 137,202 | -2.143% |
| 2025-05-29 | 23.55 | 23.58 | 23.47 | 23.53 | +0.085% | 44,482 | -2.019% |
| 2025-05-28 | 23.44 | 23.53 | 23.43 | 23.51 | +0.043% | 92,403 | -1.935% |
| 2025-05-27 | 23.55 | 23.55 | 23.44 | 23.50 | +0.427% | 42,897 | -1.894% |
| 2025-05-23 | 23.43 | 23.43 | 23.31 | 23.40 | +0.214% | 22,930 | -1.474% |
| 2025-05-22 | 23.38 | 23.42 | 23.34 | 23.35 | +0.129% | 41,116 | -1.263% |
| 2025-05-21 | 23.47 | 23.53 | 23.32 | 23.32 | -0.724% | 43,509 | -1.136% |
| 2025-05-20 | 23.49 | 23.49 | 22.88 | 23.49 | -0.085% | 51,665 | -1.852% |
| 2025-05-19 | 23.45 | 23.51 | 23.41 | 23.51 | +0.043% | 46,420 | -1.935% |
| 2025-05-16 | 23.43 | 23.52 | 23.43 | 23.50 | +0.128% | 31,364 | -1.894% |
| 2025-05-15 | 23.33 | 23.49 | 23.33 | 23.47 | +0.342% | 32,912 | -1.768% |
| 2025-05-14 | 23.49 | 23.49 | 23.35 | 23.39 | -0.298% | 43,702 | -1.432% |
| 2025-05-13 | 23.47 | 23.51 | 23.38 | 23.46 | +0.234% | 42,707 | -1.726% |
| 2025-05-12 | 23.46 | 23.46 | 23.31 | 23.41 | +0.668% | 27,113 | -1.496% |
| 2025-05-09 | 23.22 | 23.27 | 23.19 | 23.25 | +0.259% | 14,463 | -0.839% |
| 2025-05-08 | 23.22 | 23.35 | 23.19 | 23.19 | -0.258% | 26,692 | -0.582% |
| 2025-05-07 | 23.32 | 23.32 | 23.18 | 23.25 | +0.086% | 92,207 | -0.839% |
| 2025-05-06 | 23.24 | 23.25 | 23.16 | 23.23 | +0.043% | 32,789 | -0.753% |
| 2025-05-05 | 23.14 | 23.25 | 23.14 | 23.22 | +0.129% | 39,004 | -0.711% |
| 2025-05-02 | 23.21 | 23.21 | 23.17 | 23.19 | +0.259% | 63,737 | -0.582% |
| 2025-05-01 | 23.14 | 23.21 | 23.12 | 23.13 | -0.687% | 21,713 | -0.324% |
| 2025-04-30 | 23.32 | 23.32 | 23.22 | 23.29 | -0.513% | 22,195 | -1.009% |
| 2025-04-29 | 23.33 | 23.41 | 23.28 | 23.41 | +0.257% | 42,025 | -1.516% |
| 2025-04-28 | 23.44 | 23.44 | 23.24 | 23.35 | +0.043% | 19,752 | -1.263% |
| 2025-04-25 | 23.30 | 23.37 | 23.24 | 23.34 | +0.430% | 17,482 | -1.221% |
| 2025-04-24 | 23.18 | 23.50 | 23.12 | 23.24 | +0.606% | 22,497 | -0.796% |
| 2025-04-23 | 23.15 | 23.25 | 23.08 | 23.10 | +0.610% | 63,826 | -0.195% |
| 2025-04-22 | 23.03 | 23.04 | 22.94 | 22.96 | +0.044% | 21,041 | +0.414% |
| 2025-04-21 | 23.01 | 23.01 | 22.85 | 22.95 | -0.563% | 37,985 | +0.458% |
| 2025-04-17 | 22.99 | 23.08 | 22.96 | 23.08 | +0.654% | 21,315 | -0.108% |
| 2025-04-16 | 22.88 | 22.96 | 22.82 | 22.93 | +0.306% | 40,070 | +0.545% |
| 2025-04-15 | 22.80 | 22.95 | 22.80 | 22.86 | +0.088% | 63,006 | +0.853% |
| 2025-04-14 | 22.87 | 22.91 | 22.81 | 22.84 | 0.000% | 52,318 | +0.941% |