IBHI
iShares iBonds 2029 Term High Yield and Income ETF
stockBATSETF
At CloseOct 2, 2026 3:59:45 PM EDT
22.72USD+0.044%(+0.01)31,714
21.96Bid23.41Ask1.45SpreadIBHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.79 | 22.81 | 22.70 | 22.70 | +0.022% | 839,541 | 0.000% |
| 2026-10-01 | 22.63 | 22.75 | 22.41 | 22.70 | -0.569% | 346,486 | +0.022% |
| 2026-09-30 | 22.88 | 22.95 | 22.80 | 22.83 | -0.088% | 72,291 | -0.548% |
| 2026-09-29 | 22.91 | 22.93 | 22.80 | 22.85 | -0.262% | 203,702 | -0.635% |
| 2026-09-28 | 22.93 | 23.20 | 22.88 | 22.91 | -0.348% | 69,573 | -0.895% |
| 2026-09-25 | 23.00 | 23.00 | 22.87 | 22.99 | +0.262% | 88,864 | -1.240% |
| 2026-09-24 | 23.04 | 23.05 | 22.92 | 22.93 | -0.477% | 285,628 | -0.981% |
| 2026-09-23 | 23.17 | 23.17 | 23.02 | 23.04 | -0.518% | 98,760 | -1.454% |
| 2026-09-22 | 23.12 | 23.19 | 23.12 | 23.16 | +0.000% | 110,910 | -1.965% |
| 2026-09-21 | 23.12 | 23.18 | 23.09 | 23.16 | +0.172% | 82,945 | -1.964% |
| 2026-09-18 | 23.13 | 23.15 | 23.08 | 23.12 | -0.172% | 79,438 | -1.795% |
| 2026-09-17 | 23.13 | 23.20 | 23.09 | 23.16 | +0.442% | 64,017 | -1.965% |
| 2026-09-16 | 23.09 | 23.13 | 23.05 | 23.06 | -0.009% | 27,039 | -1.531% |
| 2026-09-15 | 23.03 | 23.09 | 23.03 | 23.06 | -0.260% | 58,248 | -1.539% |
| 2026-09-14 | 23.11 | 23.15 | 23.09 | 23.12 | -0.086% | 80,843 | -1.795% |
| 2026-09-11 | 23.19 | 23.19 | 23.13 | 23.14 | -0.022% | 41,056 | -1.880% |
| 2026-09-10 | 23.22 | 23.23 | 23.13 | 23.14 | -0.302% | 66,312 | -1.901% |
| 2026-09-09 | 23.25 | 23.25 | 23.20 | 23.21 | +0.065% | 77,283 | -2.197% |
| 2026-09-08 | 23.23 | 23.25 | 23.20 | 23.20 | 0.000% | 99,697 | -2.134% |
| 2026-09-04 | 23.26 | 23.26 | 23.20 | 23.20 | 0.000% | 86,049 | -2.134% |
| 2026-09-03 | 23.28 | 23.28 | 23.20 | 23.20 | -0.108% | 67,855 | -2.134% |
| 2026-09-02 | 23.19 | 23.24 | 23.18 | 23.23 | +0.022% | 77,875 | -2.239% |
| 2026-09-01 | 23.23 | 23.26 | 23.20 | 23.22 | -0.599% | 44,861 | -2.218% |
| 2026-08-31 | 23.24 | 23.38 | 23.24 | 23.36 | +0.021% | 69,228 | -2.804% |
| 2026-08-28 | 23.37 | 23.41 | 23.34 | 23.36 | -0.107% | 53,415 | -2.783% |
| 2026-08-27 | 23.38 | 23.42 | 23.37 | 23.38 | -0.043% | 80,442 | -2.887% |
| 2026-08-26 | 23.41 | 23.42 | 23.36 | 23.39 | +0.063% | 50,380 | -2.929% |
| 2026-08-25 | 23.39 | 23.40 | 23.36 | 23.38 | +0.023% | 49,413 | -2.868% |
| 2026-08-24 | 23.35 | 23.38 | 23.32 | 23.37 | +0.214% | 56,663 | -2.846% |
| 2026-08-21 | 23.30 | 23.34 | 23.30 | 23.32 | +0.064% | 41,329 | -2.637% |
| 2026-08-20 | 23.34 | 23.34 | 23.30 | 23.30 | -0.150% | 42,363 | -2.575% |
| 2026-08-19 | 23.34 | 23.34 | 23.32 | 23.34 | +0.086% | 118,781 | -2.721% |
| 2026-08-18 | 23.29 | 23.34 | 23.28 | 23.32 | -0.043% | 180,838 | -2.637% |
| 2026-08-17 | 23.31 | 23.34 | 23.30 | 23.33 | +0.129% | 45,972 | -2.679% |
| 2026-08-14 | 23.29 | 23.37 | 23.28 | 23.30 | -0.171% | 106,801 | -2.554% |
| 2026-08-13 | 23.31 | 23.36 | 23.31 | 23.34 | +0.129% | 47,784 | -2.721% |
| 2026-08-12 | 23.34 | 23.34 | 23.29 | 23.31 | +0.151% | 26,490 | -2.595% |
| 2026-08-11 | 23.29 | 23.32 | 23.27 | 23.27 | +0.021% | 57,281 | -2.449% |
| 2026-08-10 | 23.27 | 23.31 | 23.25 | 23.27 | -0.021% | 37,096 | -2.428% |
| 2026-08-07 | 23.30 | 23.32 | 23.22 | 23.27 | +0.021% | 97,012 | -2.449% |
| 2026-08-06 | 23.25 | 23.30 | 23.24 | 23.27 | +0.043% | 85,999 | -2.428% |
| 2026-08-05 | 23.31 | 23.31 | 23.22 | 23.26 | +0.086% | 69,911 | -2.386% |
| 2026-08-04 | 23.18 | 23.32 | 23.18 | 23.24 | +0.129% | 56,410 | -2.302% |
| 2026-08-03 | 23.50 | 23.50 | 23.19 | 23.21 | -0.343% | 92,544 | -2.176% |
| 2026-07-31 | 23.26 | 23.34 | 23.24 | 23.29 | -0.129% | 78,320 | -2.512% |
| 2026-07-30 | 23.25 | 23.41 | 23.25 | 23.32 | +0.215% | 57,659 | -2.637% |
| 2026-07-29 | 23.24 | 23.34 | 23.22 | 23.27 | +0.043% | 122,746 | -2.428% |
| 2026-07-28 | 23.23 | 23.27 | 23.22 | 23.26 | +0.086% | 109,095 | -2.386% |
| 2026-07-27 | 23.23 | 23.26 | 23.23 | 23.24 | +0.086% | 89,889 | -2.302% |
| 2026-07-24 | 23.29 | 23.29 | 23.21 | 23.22 | -0.172% | 93,599 | -2.218% |
| 2026-07-23 | 23.27 | 23.28 | 23.21 | 23.26 | 0.000% | 69,873 | -2.386% |
| 2026-07-22 | 23.31 | 23.31 | 23.26 | 23.26 | -0.172% | 56,397 | -2.386% |
| 2026-07-21 | 23.28 | 23.33 | 23.26 | 23.30 | +0.043% | 358,668 | -2.554% |
| 2026-07-20 | 23.30 | 23.31 | 23.27 | 23.29 | +0.086% | 64,794 | -2.512% |
| 2026-07-17 | 23.34 | 23.34 | 23.27 | 23.27 | -0.086% | 77,544 | -2.428% |
| 2026-07-16 | 23.30 | 23.32 | 23.29 | 23.29 | -0.043% | 80,035 | -2.512% |
| 2026-07-15 | 23.33 | 23.34 | 23.28 | 23.30 | +0.172% | 106,021 | -2.554% |
| 2026-07-14 | 23.26 | 23.27 | 23.19 | 23.26 | +0.086% | 90,644 | -2.386% |
| 2026-07-13 | 23.27 | 23.34 | 23.23 | 23.24 | -0.172% | 77,500 | -2.302% |
| 2026-07-10 | 23.29 | 23.32 | 23.25 | 23.28 | -0.043% | 134,271 | -2.470% |
| 2026-07-09 | 23.31 | 23.33 | 23.28 | 23.29 | +0.129% | 78,666 | -2.512% |
| 2026-07-08 | 23.30 | 23.32 | 23.23 | 23.26 | -0.236% | 120,605 | -2.386% |
| 2026-07-07 | 23.38 | 23.38 | 23.28 | 23.32 | -0.107% | 197,752 | -2.616% |
| 2026-07-06 | 23.50 | 23.50 | 23.30 | 23.34 | +0.215% | 105,652 | -2.721% |
| 2026-07-02 | 23.30 | 23.57 | 23.29 | 23.29 | -0.043% | 134,909 | -2.512% |
| 2026-07-01 | 23.25 | 23.30 | 23.24 | 23.30 | -0.385% | 70,287 | -2.554% |
| 2026-06-30 | 23.42 | 23.43 | 23.38 | 23.39 | +0.043% | 83,151 | -2.929% |
| 2026-06-29 | 23.34 | 23.39 | 23.33 | 23.38 | +0.171% | 75,076 | -2.887% |
| 2026-06-26 | 23.37 | 23.38 | 23.33 | 23.34 | -0.043% | 63,877 | -2.721% |
| 2026-06-25 | 23.43 | 23.43 | 23.34 | 23.35 | 0.000% | 73,506 | -2.762% |
| 2026-06-24 | 23.38 | 23.43 | 23.35 | 23.35 | -0.128% | 671,875 | -2.762% |
| 2026-06-23 | 23.41 | 23.41 | 23.37 | 23.38 | -0.107% | 93,722 | -2.887% |
| 2026-06-22 | 23.38 | 23.41 | 23.35 | 23.41 | +0.064% | 145,727 | -2.991% |
| 2026-06-18 | 23.35 | 23.39 | 23.35 | 23.39 | +0.214% | 71,198 | -2.929% |
| 2026-06-17 | 23.38 | 23.40 | 23.32 | 23.34 | -0.214% | 176,937 | -2.721% |
| 2026-06-16 | 23.37 | 23.42 | 23.37 | 23.39 | +0.043% | 112,193 | -2.929% |
| 2026-06-15 | 23.40 | 23.42 | 23.35 | 23.38 | +0.214% | 70,475 | -2.887% |
| 2026-06-12 | 23.42 | 23.42 | 23.31 | 23.33 | +0.129% | 119,789 | -2.679% |
| 2026-06-11 | 23.32 | 23.36 | 23.27 | 23.30 | +0.086% | 267,763 | -2.554% |
| 2026-06-10 | 23.26 | 23.32 | 23.26 | 23.28 | -0.257% | 53,352 | -2.470% |
| 2026-06-09 | 23.30 | 23.34 | 23.26 | 23.34 | +0.258% | 68,707 | -2.721% |
| 2026-06-08 | 23.29 | 23.40 | 23.27 | 23.28 | -0.043% | 260,293 | -2.470% |
| 2026-06-05 | 23.32 | 23.32 | 23.27 | 23.29 | -0.300% | 107,653 | -2.512% |
| 2026-06-04 | 23.36 | 23.38 | 23.35 | 23.36 | +0.086% | 69,727 | -2.804% |
| 2026-06-03 | 23.38 | 23.38 | 23.31 | 23.34 | -0.171% | 83,268 | -2.721% |
| 2026-06-02 | 23.32 | 23.38 | 23.32 | 23.38 | +0.086% | 194,605 | -2.887% |
| 2026-06-01 | 23.36 | 23.37 | 23.31 | 23.36 | -0.553% | 101,827 | -2.804% |
| 2026-05-29 | 23.45 | 23.53 | 23.45 | 23.49 | +0.085% | 377,913 | -3.342% |
| 2026-05-28 | 23.44 | 23.51 | 23.44 | 23.47 | +0.085% | 289,594 | -3.259% |
| 2026-05-27 | 23.48 | 23.50 | 23.45 | 23.45 | -0.043% | 87,022 | -3.177% |
| 2026-05-26 | 23.42 | 23.48 | 23.42 | 23.46 | +0.299% | 129,009 | -3.218% |
| 2026-05-22 | 23.37 | 23.41 | 23.36 | 23.39 | +0.043% | 83,527 | -2.929% |
| 2026-05-21 | 23.38 | 23.42 | 23.34 | 23.38 | -0.107% | 70,401 | -2.887% |
| 2026-05-20 | 23.30 | 23.41 | 23.29 | 23.41 | +0.580% | 63,013 | -2.991% |
| 2026-05-19 | 23.31 | 23.32 | 23.25 | 23.27 | -0.172% | 113,665 | -2.428% |
| 2026-05-18 | 23.32 | 23.37 | 23.29 | 23.31 | +0.043% | 67,930 | -2.595% |
| 2026-05-15 | 23.35 | 23.35 | 23.30 | 23.30 | -0.300% | 83,390 | -2.554% |
| 2026-05-14 | 23.38 | 23.43 | 23.37 | 23.37 | -0.171% | 135,072 | -2.846% |
| 2026-05-13 | 23.34 | 23.42 | 23.34 | 23.41 | +0.193% | 335,020 | -3.012% |
| 2026-05-12 | 23.38 | 23.38 | 23.33 | 23.36 | -0.107% | 52,340 | -2.825% |
| 2026-05-11 | 23.38 | 23.44 | 23.38 | 23.39 | -0.128% | 43,312 | -2.929% |
| 2026-05-08 | 23.42 | 23.44 | 23.39 | 23.42 | +0.235% | 65,524 | -3.053% |
| 2026-05-07 | 23.40 | 23.44 | 23.35 | 23.36 | -0.171% | 70,996 | -2.825% |
| 2026-05-06 | 23.40 | 23.44 | 23.40 | 23.41 | +0.150% | 74,563 | -2.991% |
| 2026-05-05 | 23.44 | 23.44 | 23.36 | 23.37 | +0.107% | 210,987 | -2.846% |
| 2026-05-04 | 23.41 | 23.41 | 23.31 | 23.34 | -0.278% | 44,337 | -2.741% |
| 2026-05-01 | 23.42 | 23.44 | 23.38 | 23.41 | -0.383% | 53,207 | -3.012% |
| 2026-04-30 | 23.48 | 23.52 | 23.43 | 23.50 | +0.299% | 140,642 | -3.383% |
| 2026-04-29 | 23.43 | 23.50 | 23.41 | 23.43 | -0.383% | 136,124 | -3.094% |
| 2026-04-28 | 23.55 | 23.55 | 23.48 | 23.52 | +0.043% | 118,009 | -3.465% |
| 2026-04-27 | 23.45 | 23.53 | 23.45 | 23.51 | 0.000% | 123,108 | -3.424% |
| 2026-04-24 | 23.48 | 23.53 | 23.46 | 23.51 | +0.043% | 103,886 | -3.424% |
| 2026-04-23 | 23.52 | 23.53 | 23.43 | 23.50 | -0.043% | 181,281 | -3.383% |
| 2026-04-22 | 23.55 | 23.55 | 23.49 | 23.51 | +0.128% | 106,353 | -3.424% |
| 2026-04-21 | 23.56 | 23.56 | 23.47 | 23.48 | -0.297% | 699,354 | -3.301% |
| 2026-04-20 | 23.54 | 23.55 | 23.50 | 23.55 | +0.042% | 226,812 | -3.588% |
| 2026-04-17 | 23.51 | 23.58 | 23.51 | 23.54 | +0.256% | 84,965 | -3.547% |
| 2026-04-16 | 23.54 | 23.61 | 23.45 | 23.48 | -0.043% | 118,326 | -3.301% |
| 2026-04-15 | 23.51 | 23.51 | 23.45 | 23.49 | -0.085% | 503,763 | -3.342% |
| 2026-04-14 | 23.52 | 23.52 | 23.41 | 23.51 | +0.427% | 77,919 | -3.424% |
| 2026-04-13 | 23.29 | 23.43 | 23.29 | 23.41 | +0.257% | 71,192 | -3.012% |
| 2026-04-10 | 23.45 | 23.45 | 23.34 | 23.35 | -0.341% | 65,953 | -2.762% |
| 2026-04-09 | 23.37 | 23.46 | 23.35 | 23.43 | +0.085% | 95,748 | -3.094% |
| 2026-04-08 | 23.51 | 23.51 | 23.36 | 23.41 | +0.602% | 61,959 | -3.012% |
| 2026-04-07 | 23.31 | 23.31 | 23.19 | 23.27 | -0.172% | 627,278 | -2.428% |
| 2026-04-06 | 23.26 | 23.31 | 23.25 | 23.31 | +0.344% | 77,507 | -2.595% |
| 2026-04-02 | 23.16 | 23.28 | 23.14 | 23.23 | +0.216% | 94,144 | -2.260% |
| 2026-04-01 | 23.17 | 23.24 | 23.17 | 23.18 | -0.442% | 90,132 | -2.049% |
| 2026-03-31 | 23.21 | 23.30 | 23.18 | 23.28 | +0.923% | 91,157 | -2.482% |
| 2026-03-30 | 23.11 | 23.24 | 23.04 | 23.07 | +0.195% | 167,760 | -1.582% |
| 2026-03-27 | 23.13 | 23.17 | 23.01 | 23.02 | -0.195% | 122,778 | -1.390% |
| 2026-03-26 | 23.19 | 23.21 | 23.04 | 23.07 | -0.603% | 40,034 | -1.582% |
| 2026-03-25 | 23.26 | 23.28 | 23.21 | 23.21 | +0.086% | 66,405 | -2.176% |
| 2026-03-24 | 23.23 | 23.26 | 23.16 | 23.19 | -0.387% | 127,920 | -2.091% |
| 2026-03-23 | 23.25 | 23.32 | 23.20 | 23.28 | +0.605% | 51,978 | -2.470% |
| 2026-03-20 | 23.27 | 23.27 | 23.10 | 23.14 | -0.687% | 91,404 | -1.880% |
| 2026-03-19 | 23.12 | 23.31 | 23.12 | 23.30 | +0.388% | 31,654 | -2.554% |
| 2026-03-18 | 23.30 | 23.30 | 23.21 | 23.21 | -0.386% | 43,409 | -2.176% |
| 2026-03-17 | 23.21 | 23.32 | 23.21 | 23.30 | +0.258% | 25,375 | -2.554% |
| 2026-03-16 | 23.17 | 23.26 | 23.17 | 23.24 | +0.345% | 35,604 | -2.302% |
| 2026-03-13 | 23.23 | 23.27 | 23.13 | 23.16 | -0.086% | 83,130 | -1.965% |
| 2026-03-12 | 23.33 | 23.33 | 23.17 | 23.18 | -0.600% | 159,689 | -2.049% |
| 2026-03-11 | 23.36 | 23.36 | 23.30 | 23.32 | -0.086% | 35,970 | -2.637% |
| 2026-03-10 | 23.33 | 23.44 | 23.33 | 23.34 | -0.043% | 62,598 | -2.721% |
| 2026-03-09 | 23.25 | 23.39 | 23.22 | 23.35 | +0.430% | 68,722 | -2.762% |
| 2026-03-06 | 23.31 | 23.36 | 23.25 | 23.25 | -0.513% | 103,902 | -2.344% |
| 2026-03-05 | 23.44 | 23.44 | 23.35 | 23.37 | -0.341% | 67,007 | -2.846% |
| 2026-03-04 | 23.42 | 23.46 | 23.39 | 23.45 | +0.415% | 48,918 | -3.177% |
| 2026-03-03 | 23.33 | 23.41 | 23.28 | 23.35 | -0.030% | 67,059 | -2.775% |
| 2026-03-02 | 23.31 | 23.44 | 23.31 | 23.36 | -0.891% | 99,009 | -2.804% |
| 2026-02-27 | 23.59 | 23.59 | 23.52 | 23.57 | 0.000% | 86,715 | -3.670% |
| 2026-02-26 | 23.63 | 23.63 | 23.54 | 23.57 | +0.127% | 123,153 | -3.670% |
| 2026-02-25 | 23.50 | 23.60 | 23.50 | 23.54 | +0.085% | 55,817 | -3.547% |
| 2026-02-24 | 23.57 | 23.59 | 23.52 | 23.52 | -0.297% | 38,763 | -3.465% |
| 2026-02-23 | 23.66 | 23.66 | 23.55 | 23.59 | -0.042% | 91,715 | -3.752% |
| 2026-02-20 | 23.58 | 23.66 | 23.58 | 23.60 | -0.085% | 58,034 | -3.792% |
| 2026-02-19 | 23.62 | 23.63 | 23.58 | 23.62 | -0.042% | 51,275 | -3.874% |
| 2026-02-18 | 23.58 | 23.65 | 23.58 | 23.63 | +0.127% | 61,037 | -3.915% |
| 2026-02-17 | 23.61 | 23.61 | 23.55 | 23.60 | 0.000% | 55,431 | -3.792% |
| 2026-02-13 | 23.68 | 23.68 | 23.58 | 23.60 | +0.042% | 64,915 | -3.792% |
| 2026-02-12 | 23.65 | 23.65 | 23.57 | 23.59 | -0.042% | 123,886 | -3.752% |
| 2026-02-11 | 23.63 | 23.64 | 23.59 | 23.60 | -0.055% | 156,907 | -3.792% |
| 2026-02-10 | 23.66 | 23.68 | 23.61 | 23.61 | -0.030% | 89,484 | -3.845% |
| 2026-02-09 | 23.60 | 23.68 | 23.58 | 23.62 | +0.127% | 115,140 | -3.874% |
| 2026-02-06 | 23.57 | 23.64 | 23.57 | 23.59 | +0.127% | 57,099 | -3.752% |
| 2026-02-05 | 23.61 | 23.61 | 23.53 | 23.56 | -0.127% | 301,821 | -3.629% |
| 2026-02-04 | 23.57 | 23.63 | 23.55 | 23.59 | -0.127% | 107,586 | -3.752% |
| 2026-02-03 | 23.62 | 23.66 | 23.56 | 23.62 | -0.127% | 87,555 | -3.874% |
| 2026-02-02 | 23.61 | 23.66 | 23.60 | 23.65 | -0.421% | 72,941 | -3.996% |
| 2026-01-30 | 23.76 | 23.76 | 23.71 | 23.75 | +0.063% | 97,473 | -4.400% |
| 2026-01-29 | 23.71 | 23.75 | 23.70 | 23.73 | -0.063% | 46,404 | -4.340% |
| 2026-01-28 | 23.73 | 23.79 | 23.72 | 23.75 | -0.084% | 807,846 | -4.400% |
| 2026-01-27 | 23.72 | 23.82 | 23.72 | 23.77 | +0.084% | 98,449 | -4.480% |
| 2026-01-26 | 23.76 | 23.81 | 23.74 | 23.75 | -0.042% | 58,254 | -4.400% |
| 2026-01-23 | 23.76 | 23.78 | 23.72 | 23.76 | -0.084% | 86,346 | -4.440% |
| 2026-01-22 | 23.80 | 23.81 | 23.75 | 23.78 | +0.147% | 86,272 | -4.521% |
| 2026-01-21 | 23.68 | 23.77 | 23.68 | 23.75 | +0.253% | 58,145 | -4.380% |
| 2026-01-20 | 23.67 | 23.70 | 23.66 | 23.68 | -0.232% | 165,137 | -4.138% |
| 2026-01-16 | 23.75 | 23.76 | 23.70 | 23.74 | +0.253% | 73,402 | -4.360% |
| 2026-01-15 | 23.72 | 23.74 | 23.68 | 23.68 | -0.084% | 109,347 | -4.117% |
| 2026-01-14 | 23.72 | 23.72 | 23.66 | 23.70 | +0.211% | 119,777 | -4.198% |
| 2026-01-13 | 23.72 | 23.77 | 23.65 | 23.65 | -0.337% | 242,287 | -3.996% |
| 2026-01-12 | 23.73 | 23.75 | 23.68 | 23.73 | -0.042% | 114,873 | -4.319% |
| 2026-01-09 | 23.77 | 23.78 | 23.70 | 23.74 | +0.063% | 509,001 | -4.360% |
| 2026-01-08 | 23.67 | 23.74 | 23.67 | 23.73 | +0.063% | 86,963 | -4.299% |
| 2026-01-07 | 23.75 | 23.76 | 23.70 | 23.71 | -0.021% | 170,937 | -4.239% |
| 2026-01-06 | 23.65 | 23.75 | 23.65 | 23.71 | -0.063% | 919,842 | -4.259% |
| 2026-01-05 | 23.69 | 23.74 | 23.60 | 23.73 | +0.508% | 136,745 | -4.319% |
| 2026-01-02 | 23.63 | 23.67 | 23.61 | 23.61 | -0.085% | 105,959 | -3.833% |
| 2025-12-31 | 23.63 | 23.70 | 23.63 | 23.63 | -0.169% | 88,162 | -3.915% |
| 2025-12-30 | 23.65 | 23.69 | 23.61 | 23.67 | +0.169% | 93,199 | -4.077% |
| 2025-12-29 | 23.63 | 23.65 | 23.58 | 23.63 | +0.042% | 93,454 | -3.915% |
| 2025-12-26 | 23.65 | 23.66 | 23.59 | 23.62 | 0.000% | 25,252 | -3.874% |
| 2025-12-24 | 23.63 | 23.64 | 23.57 | 23.62 | +0.212% | 416,133 | -3.874% |
| 2025-12-23 | 23.52 | 23.62 | 23.52 | 23.57 | -0.127% | 99,941 | -3.670% |
| 2025-12-22 | 23.62 | 23.62 | 23.53 | 23.60 | +0.127% | 440,295 | -3.792% |
| 2025-12-19 | 23.54 | 23.58 | 23.54 | 23.57 | -0.380% | 208,782 | -3.670% |
| 2025-12-18 | 23.61 | 23.71 | 23.61 | 23.66 | +0.203% | 167,377 | -4.036% |
| 2025-12-17 | 23.61 | 23.65 | 23.58 | 23.61 | -0.034% | 55,469 | -3.841% |
| 2025-12-16 | 23.60 | 23.63 | 23.60 | 23.62 | -0.042% | 51,600 | -3.874% |
| 2025-12-15 | 23.59 | 23.67 | 23.59 | 23.63 | +0.127% | 59,065 | -3.915% |
| 2025-12-12 | 23.60 | 23.64 | 23.60 | 23.60 | -0.211% | 50,765 | -3.792% |
| 2025-12-11 | 23.68 | 23.68 | 23.63 | 23.65 | +0.085% | 49,488 | -3.996% |
| 2025-12-10 | 23.53 | 23.67 | 23.53 | 23.63 | +0.297% | 96,454 | -3.915% |
| 2025-12-09 | 23.61 | 23.61 | 23.56 | 23.56 | -0.085% | 83,587 | -3.629% |
| 2025-12-08 | 23.59 | 23.61 | 23.56 | 23.58 | -0.169% | 52,188 | -3.711% |
| 2025-12-05 | 23.60 | 23.65 | 23.60 | 23.62 | 0.000% | 38,619 | -3.874% |
| 2025-12-04 | 23.67 | 23.67 | 23.59 | 23.62 | 0.000% | 86,921 | -3.874% |
| 2025-12-03 | 23.55 | 23.67 | 23.55 | 23.62 | +0.064% | 50,288 | -3.874% |
| 2025-12-02 | 23.60 | 23.62 | 23.55 | 23.61 | +0.234% | 46,603 | -3.813% |
| 2025-12-01 | 23.51 | 23.59 | 23.51 | 23.55 | -0.696% | 87,658 | -3.588% |
| 2025-11-28 | 23.72 | 23.74 | 23.71 | 23.71 | -0.021% | 4,754 | -4.259% |
| 2025-11-26 | 23.68 | 23.73 | 23.67 | 23.72 | +0.211% | 27,706 | -4.279% |
| 2025-11-25 | 23.62 | 23.69 | 23.56 | 23.67 | +0.297% | 91,713 | -4.077% |
| 2025-11-24 | 23.60 | 23.62 | 23.56 | 23.60 | +0.170% | 88,157 | -3.792% |
| 2025-11-21 | 23.50 | 23.56 | 23.48 | 23.56 | +0.512% | 82,430 | -3.629% |
| 2025-11-20 | 23.56 | 23.58 | 23.44 | 23.44 | -0.192% | 46,477 | -3.136% |
| 2025-11-19 | 23.45 | 23.53 | 23.45 | 23.48 | -0.021% | 61,167 | -3.321% |
| 2025-11-18 | 23.50 | 23.50 | 23.43 | 23.49 | +0.171% | 41,455 | -3.342% |
| 2025-11-17 | 23.53 | 23.53 | 23.45 | 23.45 | -0.298% | 83,069 | -3.177% |
| 2025-11-14 | 23.50 | 23.55 | 23.50 | 23.52 | 0.000% | 35,468 | -3.465% |
| 2025-11-13 | 23.58 | 23.58 | 23.50 | 23.52 | -0.254% | 56,711 | -3.465% |
| 2025-11-12 | 23.62 | 23.68 | 23.58 | 23.58 | -0.296% | 79,346 | -3.711% |
| 2025-11-11 | 23.65 | 23.68 | 23.63 | 23.65 | +0.085% | 101,477 | -3.996% |
| 2025-11-10 | 23.63 | 23.65 | 23.58 | 23.63 | +0.255% | 48,040 | -3.915% |
| 2025-11-07 | 23.54 | 23.57 | 23.49 | 23.57 | +0.127% | 96,354 | -3.670% |
| 2025-11-06 | 23.56 | 23.58 | 23.50 | 23.54 | -0.042% | 70,126 | -3.547% |
| 2025-11-05 | 23.50 | 23.56 | 23.49 | 23.55 | +0.213% | 113,730 | -3.588% |
| 2025-11-04 | 23.49 | 23.52 | 23.46 | 23.50 | 0.000% | 81,878 | -3.383% |
| 2025-11-03 | 23.60 | 23.60 | 23.50 | 23.50 | -0.844% | 54,785 | -3.383% |
| 2025-10-31 | 23.76 | 23.76 | 23.69 | 23.70 | +0.084% | 114,559 | -4.198% |
| 2025-10-30 | 23.68 | 23.75 | 23.68 | 23.68 | -0.211% | 126,419 | -4.117% |
| 2025-10-29 | 23.80 | 23.82 | 23.73 | 23.73 | -0.336% | 54,697 | -4.319% |
| 2025-10-28 | 23.86 | 23.86 | 23.80 | 23.81 | -0.084% | 354,638 | -4.641% |
| 2025-10-27 | 23.85 | 23.85 | 23.77 | 23.83 | +0.295% | 80,796 | -4.721% |
| 2025-10-24 | 23.72 | 23.79 | 23.72 | 23.76 | +0.211% | 107,939 | -4.440% |
| 2025-10-23 | 23.71 | 23.71 | 23.66 | 23.71 | +0.211% | 55,658 | -4.239% |
| 2025-10-22 | 23.64 | 23.68 | 23.64 | 23.66 | -0.084% | 52,168 | -4.036% |
| 2025-10-21 | 23.70 | 23.72 | 23.67 | 23.68 | -0.127% | 127,310 | -4.117% |
| 2025-10-20 | 23.66 | 23.72 | 23.66 | 23.71 | +0.211% | 56,484 | -4.239% |
| 2025-10-17 | 23.59 | 23.66 | 23.51 | 23.66 | +0.212% | 110,831 | -4.036% |
| 2025-10-16 | 23.67 | 23.68 | 23.61 | 23.61 | -0.296% | 53,249 | -3.833% |
| 2025-10-15 | 23.63 | 23.68 | 23.63 | 23.68 | +0.275% | 31,072 | -4.117% |
| 2025-10-14 | 23.54 | 23.65 | 23.50 | 23.61 | +0.106% | 144,659 | -3.853% |
| 2025-10-13 | 23.55 | 23.60 | 23.52 | 23.59 | +0.640% | 36,302 | -3.752% |
| 2025-10-10 | 23.62 | 23.62 | 23.44 | 23.44 | -0.678% | 53,091 | -3.136% |
| 2025-10-09 | 23.65 | 23.65 | 23.54 | 23.60 | -0.262% | 74,735 | -3.792% |
| 2025-10-08 | 23.68 | 23.71 | 23.66 | 23.66 | -0.139% | 37,228 | -4.044% |
| 2025-10-07 | 23.72 | 23.72 | 23.69 | 23.70 | +0.021% | 40,272 | -4.178% |
| 2025-10-06 | 23.75 | 23.75 | 23.67 | 23.69 | -0.084% | 78,204 | -4.158% |
| 2025-10-03 | 23.73 | 23.75 | 23.71 | 23.71 | -0.168% | 72,113 | -4.239% |
| 2025-10-02 | 23.73 | 23.75 | 23.70 | 23.75 | +0.029% | 43,676 | -4.400% |
| 2025-10-01 | 23.69 | 23.76 | 23.69 | 23.74 | -0.449% | 35,040 | -4.372% |
| 2025-09-30 | 23.86 | 23.86 | 23.81 | 23.85 | 0.000% | 78,893 | -4.801% |
| 2025-09-29 | 23.85 | 23.85 | 23.80 | 23.85 | +0.126% | 38,222 | -4.801% |
| 2025-09-26 | 23.75 | 23.82 | 23.75 | 23.82 | +0.337% | 44,299 | -4.681% |
| 2025-09-25 | 23.76 | 23.78 | 23.73 | 23.74 | -0.168% | 60,458 | -4.360% |
| 2025-09-24 | 23.88 | 23.88 | 23.78 | 23.78 | -0.377% | 336,804 | -4.521% |
| 2025-09-23 | 23.86 | 23.90 | 23.85 | 23.87 | -0.042% | 42,658 | -4.881% |
| 2025-09-22 | 23.87 | 23.88 | 23.83 | 23.88 | +0.084% | 127,410 | -4.920% |
| 2025-09-19 | 23.87 | 23.87 | 23.82 | 23.86 | +0.084% | 41,589 | -4.841% |
| 2025-09-18 | 23.80 | 23.85 | 23.79 | 23.84 | +0.210% | 48,133 | -4.761% |
| 2025-09-17 | 23.83 | 23.83 | 23.74 | 23.79 | -0.042% | 130,848 | -4.561% |
| 2025-09-16 | 23.85 | 23.85 | 23.76 | 23.80 | 0.000% | 79,824 | -4.601% |
| 2025-09-15 | 23.75 | 23.82 | 23.75 | 23.80 | +0.168% | 63,215 | -4.601% |
| 2025-09-12 | 23.75 | 23.77 | 23.74 | 23.76 | -0.084% | 62,266 | -4.440% |
| 2025-09-11 | 23.77 | 23.79 | 23.75 | 23.78 | +0.168% | 1,213,955 | -4.521% |
| 2025-09-10 | 23.75 | 23.76 | 23.70 | 23.74 | +0.127% | 49,782 | -4.360% |
| 2025-09-09 | 23.71 | 23.73 | 23.67 | 23.71 | -0.168% | 59,133 | -4.239% |
| 2025-09-08 | 23.80 | 23.80 | 23.73 | 23.75 | +0.042% | 78,900 | -4.400% |
| 2025-09-05 | 23.77 | 23.79 | 23.70 | 23.74 | +0.169% | 68,158 | -4.360% |
| 2025-09-04 | 23.63 | 23.70 | 23.63 | 23.70 | +0.254% | 49,176 | -4.198% |
| 2025-09-03 | 23.55 | 23.64 | 23.55 | 23.64 | +0.340% | 67,176 | -3.955% |
| 2025-09-02 | 23.58 | 23.58 | 23.52 | 23.56 | -0.800% | 65,737 | -3.629% |
| 2025-08-29 | 23.79 | 23.80 | 23.74 | 23.75 | -0.126% | 54,175 | -4.400% |
| 2025-08-28 | 23.79 | 23.80 | 23.75 | 23.78 | +0.042% | 62,388 | -4.521% |
| 2025-08-27 | 23.68 | 23.80 | 23.68 | 23.77 | +0.042% | 81,299 | -4.480% |
| 2025-08-26 | 23.69 | 23.76 | 23.69 | 23.76 | +0.211% | 79,141 | -4.440% |
| 2025-08-25 | 23.72 | 23.73 | 23.67 | 23.71 | -0.126% | 49,161 | -4.239% |
| 2025-08-22 | 23.54 | 23.74 | 23.54 | 23.74 | +0.892% | 56,032 | -4.360% |
| 2025-08-21 | 23.60 | 23.60 | 23.53 | 23.53 | -0.254% | 81,089 | -3.506% |
| 2025-08-20 | 23.59 | 23.65 | 23.56 | 23.59 | 0.000% | 105,771 | -3.752% |
| 2025-08-19 | 23.58 | 23.63 | 23.58 | 23.59 | -0.085% | 92,974 | -3.752% |
| 2025-08-18 | 23.64 | 23.64 | 23.58 | 23.61 | -0.085% | 67,537 | -3.833% |
| 2025-08-15 | 23.63 | 23.63 | 23.59 | 23.63 | +0.127% | 45,954 | -3.915% |
| 2025-08-14 | 23.64 | 23.64 | 23.58 | 23.60 | -0.296% | 64,055 | -3.792% |
| 2025-08-13 | 23.65 | 23.67 | 23.62 | 23.67 | +0.339% | 47,157 | -4.077% |
| 2025-08-12 | 23.53 | 23.60 | 23.53 | 23.59 | +0.127% | 269,312 | -3.752% |
| 2025-08-11 | 23.51 | 23.57 | 23.51 | 23.56 | +0.127% | 111,909 | -3.629% |
| 2025-08-08 | 23.51 | 23.55 | 23.51 | 23.53 | -0.085% | 35,788 | -3.506% |
| 2025-08-07 | 23.59 | 23.60 | 23.52 | 23.55 | 0.000% | 200,257 | -3.588% |
| 2025-08-06 | 23.56 | 23.56 | 23.50 | 23.55 | +0.128% | 820,357 | -3.588% |
| 2025-08-05 | 23.55 | 23.55 | 23.48 | 23.52 | -0.042% | 99,696 | -3.465% |
| 2025-08-04 | 23.52 | 23.54 | 23.48 | 23.53 | +0.256% | 56,582 | -3.506% |
| 2025-08-01 | 23.45 | 23.47 | 23.39 | 23.47 | -0.593% | 69,019 | -3.259% |
| 2025-07-31 | 23.64 | 23.64 | 23.58 | 23.61 | +0.127% | 66,612 | -3.833% |
| 2025-07-30 | 23.65 | 23.67 | 23.57 | 23.58 | -0.254% | 21,632 | -3.711% |
| 2025-07-29 | 23.67 | 23.67 | 23.60 | 23.64 | +0.169% | 84,285 | -3.955% |
| 2025-07-28 | 23.61 | 23.64 | 23.60 | 23.60 | -0.169% | 31,980 | -3.792% |
| 2025-07-25 | 23.57 | 23.67 | 23.57 | 23.64 | +0.212% | 44,818 | -3.955% |
| 2025-07-24 | 23.64 | 23.64 | 23.58 | 23.59 | -0.127% | 74,408 | -3.752% |
| 2025-07-23 | 23.60 | 23.68 | 23.57 | 23.62 | +0.085% | 110,142 | -3.874% |
| 2025-07-22 | 23.56 | 23.60 | 23.56 | 23.60 | 0.000% | 38,893 | -3.792% |
| 2025-07-21 | 23.60 | 23.61 | 23.57 | 23.60 | +0.212% | 29,241 | -3.792% |
| 2025-07-18 | 23.56 | 23.56 | 23.50 | 23.55 | +0.042% | 18,971 | -3.588% |
| 2025-07-17 | 23.50 | 23.54 | 23.47 | 23.54 | +0.170% | 82,223 | -3.547% |
| 2025-07-16 | 23.49 | 23.50 | 23.41 | 23.50 | +0.299% | 81,335 | -3.383% |
| 2025-07-15 | 23.47 | 23.50 | 23.42 | 23.43 | -0.298% | 23,064 | -3.094% |
| 2025-07-14 | 23.42 | 23.51 | 23.42 | 23.50 | +0.043% | 24,302 | -3.383% |
| 2025-07-11 | 23.46 | 23.49 | 23.44 | 23.49 | -0.170% | 50,413 | -3.342% |
| 2025-07-10 | 23.58 | 23.58 | 23.49 | 23.53 | -0.042% | 36,294 | -3.506% |
| 2025-07-09 | 23.50 | 23.54 | 23.49 | 23.54 | +0.384% | 31,110 | -3.547% |
| 2025-07-08 | 23.56 | 23.56 | 23.44 | 23.45 | -0.298% | 116,535 | -3.177% |
| 2025-07-07 | 23.69 | 23.69 | 23.48 | 23.52 | -0.339% | 51,309 | -3.465% |
| 2025-07-03 | 23.69 | 23.69 | 23.49 | 23.60 | +0.170% | 22,438 | -3.792% |
| 2025-07-02 | 23.54 | 23.57 | 23.48 | 23.56 | +0.127% | 20,912 | -3.629% |
| 2025-07-01 | 23.47 | 23.54 | 23.46 | 23.53 | -0.675% | 48,197 | -3.506% |
| 2025-06-30 | 23.66 | 23.69 | 23.61 | 23.69 | +0.552% | 23,237 | -4.158% |
| 2025-06-27 | 23.64 | 23.64 | 23.56 | 23.56 | -0.381% | 30,039 | -3.629% |
| 2025-06-26 | 23.55 | 23.68 | 23.54 | 23.65 | +0.425% | 75,417 | -3.996% |
| 2025-06-25 | 23.56 | 23.57 | 23.48 | 23.55 | +0.255% | 53,629 | -3.588% |
| 2025-06-24 | 23.53 | 23.53 | 23.46 | 23.49 | +0.055% | 38,071 | -3.342% |
| 2025-06-23 | 23.49 | 23.51 | 23.43 | 23.48 | +0.286% | 36,904 | -3.288% |
| 2025-06-20 | 23.43 | 23.48 | 23.39 | 23.41 | +0.257% | 16,653 | -3.012% |
| 2025-06-18 | 23.47 | 23.47 | 23.35 | 23.35 | +0.129% | 38,052 | -2.762% |
| 2025-06-17 | 23.47 | 23.48 | 23.32 | 23.32 | -0.342% | 30,468 | -2.637% |
| 2025-06-16 | 23.31 | 23.41 | 23.31 | 23.40 | +0.386% | 14,486 | -2.970% |
| 2025-06-13 | 23.35 | 23.35 | 23.28 | 23.31 | -0.171% | 13,556 | -2.595% |
| 2025-06-12 | 23.42 | 23.42 | 23.33 | 23.35 | -0.086% | 43,277 | -2.762% |
| 2025-06-11 | 23.43 | 23.43 | 23.33 | 23.37 | +0.189% | 37,984 | -2.846% |
| 2025-06-10 | 23.29 | 23.37 | 23.29 | 23.33 | +0.241% | 24,301 | -2.662% |
| 2025-06-09 | 23.23 | 23.34 | 23.23 | 23.27 | -0.129% | 25,092 | -2.428% |
| 2025-06-06 | 23.38 | 23.38 | 23.27 | 23.30 | +0.043% | 31,089 | -2.554% |
| 2025-06-05 | 23.35 | 23.50 | 23.26 | 23.29 | -0.171% | 61,520 | -2.512% |
| 2025-06-04 | 23.30 | 23.33 | 23.25 | 23.33 | +0.301% | 34,399 | -2.679% |
| 2025-06-03 | 23.15 | 23.32 | 23.15 | 23.26 | +0.043% | 16,428 | -2.386% |
| 2025-06-02 | 23.20 | 23.26 | 23.18 | 23.25 | -0.599% | 38,685 | -2.344% |
| 2025-05-30 | 23.40 | 23.40 | 23.28 | 23.39 | +0.732% | 68,353 | -2.929% |
| 2025-05-29 | 23.30 | 23.38 | 23.08 | 23.22 | -0.471% | 43,394 | -2.218% |
| 2025-05-28 | 23.37 | 23.37 | 23.27 | 23.33 | +0.086% | 26,559 | -2.679% |
| 2025-05-27 | 23.32 | 23.32 | 23.18 | 23.31 | +0.517% | 24,439 | -2.595% |
| 2025-05-23 | 23.10 | 23.19 | 23.10 | 23.19 | +0.130% | 15,596 | -2.091% |
| 2025-05-22 | 23.17 | 23.21 | 23.11 | 23.16 | +0.216% | 20,619 | -1.965% |
| 2025-05-21 | 23.29 | 23.29 | 23.11 | 23.11 | -0.645% | 18,081 | -1.752% |
| 2025-05-20 | 23.31 | 23.34 | 23.25 | 23.26 | -0.043% | 65,347 | -2.386% |
| 2025-05-19 | 23.25 | 23.30 | 23.24 | 23.27 | -0.300% | 33,719 | -2.428% |
| 2025-05-16 | 23.40 | 23.40 | 23.24 | 23.34 | +0.172% | 12,744 | -2.721% |
| 2025-05-15 | 23.18 | 23.31 | 23.18 | 23.30 | +0.043% | 26,337 | -2.554% |
| 2025-05-14 | 23.37 | 23.37 | 23.26 | 23.29 | -0.214% | 80,304 | -2.512% |
| 2025-05-13 | 23.31 | 23.38 | 23.28 | 23.34 | +0.301% | 44,718 | -2.721% |
| 2025-05-12 | 23.17 | 23.31 | 23.17 | 23.27 | +0.954% | 22,373 | -2.428% |
| 2025-05-09 | 23.09 | 23.09 | 23.02 | 23.05 | +0.348% | 3,869 | -1.497% |
| 2025-05-08 | 22.98 | 23.13 | 22.97 | 22.97 | -0.238% | 27,710 | -1.154% |
| 2025-05-07 | 23.02 | 23.08 | 22.96 | 23.02 | +0.021% | 28,459 | -1.389% |
| 2025-05-06 | 23.06 | 23.06 | 22.97 | 23.02 | 0.000% | 65,223 | -1.368% |
| 2025-05-05 | 22.95 | 23.07 | 22.95 | 23.02 | -0.003% | 31,486 | -1.368% |
| 2025-05-02 | 23.01 | 23.04 | 22.98 | 23.02 | +0.459% | 69,414 | -1.371% |
| 2025-05-01 | 23.02 | 23.02 | 22.89 | 22.92 | -0.754% | 87,952 | -0.918% |
| 2025-04-30 | 23.05 | 23.09 | 23.02 | 23.09 | -0.501% | 27,062 | -1.665% |
| 2025-04-29 | 23.15 | 23.21 | 23.09 | 23.21 | +0.588% | 21,153 | -2.158% |
| 2025-04-28 | 23.06 | 23.13 | 23.04 | 23.07 | -0.346% | 29,739 | -1.582% |
| 2025-04-25 | 23.17 | 23.17 | 23.02 | 23.15 | +0.294% | 23,113 | -1.922% |
| 2025-04-24 | 22.97 | 23.08 | 22.95 | 23.08 | +0.938% | 26,161 | -1.634% |
| 2025-04-23 | 22.95 | 23.04 | 22.87 | 22.87 | +0.594% | 65,984 | -0.711% |
| 2025-04-22 | 22.74 | 22.79 | 22.68 | 22.73 | +0.631% | 18,292 | -0.121% |
| 2025-04-21 | 22.75 | 22.75 | 22.59 | 22.59 | -0.921% | 39,073 | +0.509% |
| 2025-04-17 | 22.77 | 22.83 | 22.76 | 22.80 | +0.549% | 22,616 | -0.417% |
| 2025-04-16 | 22.70 | 22.75 | 22.60 | 22.68 | -0.107% | 34,923 | +0.130% |
| 2025-04-15 | 22.72 | 22.88 | 22.64 | 22.70 | +0.221% | 11,788 | +0.022% |
| 2025-04-14 | 22.75 | 22.75 | 22.56 | 22.65 | 0.000% | 35,648 | +0.243% |