IBHJ
iShares iBonds 2030 Term High Yield and Income ETF
stockBATSETF
Market OpenOct 5, 2026 1:07:16 PM EDT
25.50USD-0.039%(-0.01)49,860
25.46Bid25.50Ask0.04SpreadIBHJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.49 | 25.50 | 25.49 | 25.50 | -0.039% | 49,860 | 0.000% |
| 2026-10-02 | 25.57 | 25.70 | 25.47 | 25.51 | 0.000% | 43,990 | -0.039% |
| 2026-10-01 | 25.46 | 25.58 | 25.36 | 25.51 | -0.507% | 45,283 | -0.039% |
| 2026-09-30 | 25.81 | 25.81 | 25.56 | 25.64 | -0.117% | 105,134 | -0.546% |
| 2026-09-29 | 25.74 | 25.75 | 25.59 | 25.67 | -0.233% | 126,603 | -0.662% |
| 2026-09-28 | 25.74 | 25.75 | 25.68 | 25.73 | -0.361% | 34,965 | -0.894% |
| 2026-09-25 | 25.75 | 25.83 | 25.74 | 25.82 | +0.012% | 52,139 | -1.251% |
| 2026-09-24 | 25.92 | 25.94 | 25.75 | 25.82 | -0.404% | 40,416 | -1.239% |
| 2026-09-23 | 26.14 | 26.14 | 25.86 | 25.92 | -0.557% | 49,035 | -1.638% |
| 2026-09-22 | 26.11 | 26.12 | 26.05 | 26.07 | 0.000% | 61,775 | -2.186% |
| 2026-09-21 | 26.03 | 26.13 | 26.02 | 26.07 | +0.154% | 34,641 | -2.186% |
| 2026-09-18 | 26.04 | 26.08 | 26.00 | 26.03 | -0.134% | 19,924 | -2.036% |
| 2026-09-17 | 26.16 | 26.16 | 26.03 | 26.07 | +0.289% | 34,922 | -2.168% |
| 2026-09-16 | 25.97 | 26.09 | 25.97 | 25.99 | +0.116% | 17,586 | -1.885% |
| 2026-09-15 | 26.02 | 26.05 | 25.96 | 25.96 | -0.307% | 72,595 | -1.772% |
| 2026-09-14 | 26.04 | 26.16 | 25.99 | 26.04 | +0.038% | 47,776 | -2.074% |
| 2026-09-11 | 26.26 | 26.26 | 26.03 | 26.03 | +0.038% | 25,180 | -2.036% |
| 2026-09-10 | 26.23 | 26.23 | 26.02 | 26.02 | -0.589% | 28,372 | -1.998% |
| 2026-09-09 | 26.15 | 26.22 | 26.13 | 26.17 | -0.118% | 40,266 | -2.575% |
| 2026-09-08 | 26.21 | 26.24 | 26.16 | 26.20 | -0.209% | 12,179 | -2.690% |
| 2026-09-04 | 26.23 | 26.27 | 26.17 | 26.26 | +0.114% | 20,884 | -2.894% |
| 2026-09-03 | 26.24 | 26.26 | 26.20 | 26.23 | +0.153% | 26,151 | -2.783% |
| 2026-09-02 | 26.19 | 26.22 | 26.16 | 26.19 | -0.114% | 36,542 | -2.635% |
| 2026-09-01 | 26.31 | 26.31 | 26.18 | 26.22 | -0.832% | 41,882 | -2.746% |
| 2026-08-31 | 26.40 | 26.46 | 26.37 | 26.44 | +0.189% | 29,932 | -3.555% |
| 2026-08-28 | 26.43 | 26.45 | 26.36 | 26.39 | -0.038% | 16,033 | -3.372% |
| 2026-08-27 | 26.40 | 26.48 | 26.39 | 26.40 | -0.191% | 14,497 | -3.409% |
| 2026-08-26 | 26.47 | 26.47 | 26.39 | 26.45 | -0.111% | 19,236 | -3.594% |
| 2026-08-25 | 26.50 | 26.50 | 26.41 | 26.48 | +0.284% | 25,774 | -3.701% |
| 2026-08-24 | 26.38 | 26.43 | 26.32 | 26.41 | +0.152% | 62,441 | -3.427% |
| 2026-08-21 | 26.41 | 26.41 | 26.34 | 26.36 | -0.019% | 17,325 | -3.281% |
| 2026-08-20 | 26.33 | 26.37 | 26.30 | 26.37 | -0.076% | 14,427 | -3.299% |
| 2026-08-19 | 26.39 | 26.41 | 26.35 | 26.39 | +0.038% | 11,489 | -3.372% |
| 2026-08-18 | 26.37 | 26.38 | 26.31 | 26.38 | +0.228% | 18,824 | -3.336% |
| 2026-08-17 | 26.39 | 26.40 | 26.32 | 26.32 | -0.397% | 25,746 | -3.116% |
| 2026-08-14 | 26.34 | 26.43 | 26.34 | 26.43 | +0.019% | 22,711 | -3.500% |
| 2026-08-13 | 26.39 | 26.46 | 26.39 | 26.42 | +0.323% | 16,982 | -3.482% |
| 2026-08-12 | 26.34 | 26.37 | 26.30 | 26.34 | -0.038% | 4,609 | -3.171% |
| 2026-08-11 | 26.23 | 26.34 | 26.21 | 26.34 | +0.266% | 27,915 | -3.207% |
| 2026-08-10 | 26.33 | 26.33 | 26.25 | 26.27 | -0.285% | 24,834 | -2.950% |
| 2026-08-07 | 26.34 | 26.39 | 26.30 | 26.35 | +0.305% | 711,022 | -3.226% |
| 2026-08-06 | 26.92 | 26.92 | 26.23 | 26.27 | -0.076% | 26,745 | -2.931% |
| 2026-08-05 | 26.33 | 26.33 | 26.24 | 26.29 | -0.031% | 24,381 | -3.005% |
| 2026-08-04 | 26.25 | 26.32 | 26.22 | 26.30 | +0.336% | 56,198 | -3.035% |
| 2026-08-03 | 26.18 | 26.25 | 26.18 | 26.21 | -0.456% | 20,493 | -2.709% |
| 2026-07-31 | 26.31 | 26.38 | 26.26 | 26.33 | +0.152% | 42,447 | -3.152% |
| 2026-07-30 | 26.25 | 26.33 | 26.25 | 26.29 | +0.228% | 46,573 | -3.005% |
| 2026-07-29 | 26.02 | 26.30 | 26.02 | 26.23 | -0.075% | 26,900 | -2.784% |
| 2026-07-28 | 26.16 | 26.28 | 26.16 | 26.25 | +0.095% | 55,761 | -2.857% |
| 2026-07-27 | 26.20 | 26.26 | 26.20 | 26.23 | +0.172% | 68,008 | -2.765% |
| 2026-07-24 | 26.23 | 26.29 | 26.18 | 26.18 | -0.202% | 61,420 | -2.597% |
| 2026-07-23 | 26.30 | 26.30 | 26.21 | 26.23 | -0.236% | 30,051 | -2.794% |
| 2026-07-22 | 26.37 | 26.37 | 26.27 | 26.30 | -0.095% | 22,088 | -3.023% |
| 2026-07-21 | 26.34 | 26.34 | 26.28 | 26.32 | -0.076% | 23,729 | -3.116% |
| 2026-07-20 | 26.37 | 26.38 | 26.30 | 26.34 | -0.030% | 26,812 | -3.189% |
| 2026-07-17 | 26.44 | 26.44 | 26.32 | 26.35 | -0.038% | 18,552 | -3.218% |
| 2026-07-16 | 26.37 | 26.39 | 26.33 | 26.36 | +0.012% | 13,460 | -3.256% |
| 2026-07-15 | 26.34 | 26.38 | 26.33 | 26.36 | +0.215% | 35,067 | -3.244% |
| 2026-07-14 | 26.30 | 26.33 | 26.26 | 26.30 | +0.051% | 13,155 | -3.036% |
| 2026-07-13 | 26.29 | 26.36 | 26.25 | 26.29 | -0.019% | 33,586 | -2.986% |
| 2026-07-10 | 26.36 | 26.36 | 26.29 | 26.29 | -0.310% | 42,064 | -3.005% |
| 2026-07-09 | 26.45 | 26.48 | 26.34 | 26.37 | +0.026% | 91,649 | -3.306% |
| 2026-07-08 | 26.36 | 26.40 | 26.30 | 26.36 | -0.170% | 15,371 | -3.281% |
| 2026-07-07 | 26.62 | 26.62 | 26.38 | 26.41 | -0.151% | 32,546 | -3.446% |
| 2026-07-06 | 26.49 | 26.52 | 26.35 | 26.45 | +0.341% | 26,467 | -3.592% |
| 2026-07-02 | 26.45 | 26.66 | 26.36 | 26.36 | +0.171% | 21,898 | -3.263% |
| 2026-07-01 | 26.37 | 26.37 | 26.29 | 26.32 | -0.567% | 7,490 | -3.097% |
| 2026-06-30 | 26.54 | 26.54 | 26.44 | 26.46 | +0.002% | 23,229 | -3.646% |
| 2026-06-29 | 26.54 | 26.54 | 26.42 | 26.46 | +0.206% | 39,464 | -3.644% |
| 2026-06-26 | 26.49 | 26.49 | 26.41 | 26.41 | -0.019% | 13,105 | -3.446% |
| 2026-06-25 | 26.56 | 26.56 | 26.38 | 26.41 | -0.029% | 26,364 | -3.464% |
| 2026-06-24 | 26.43 | 26.50 | 26.40 | 26.42 | +0.124% | 15,301 | -3.492% |
| 2026-06-23 | 26.41 | 26.41 | 26.39 | 26.39 | -0.076% | 14,274 | -3.372% |
| 2026-06-22 | 26.42 | 26.42 | 26.37 | 26.41 | +0.038% | 54,681 | -3.446% |
| 2026-06-18 | 26.36 | 26.41 | 26.36 | 26.40 | +0.304% | 29,816 | -3.409% |
| 2026-06-17 | 26.43 | 26.45 | 26.32 | 26.32 | -0.491% | 54,597 | -3.116% |
| 2026-06-16 | 26.45 | 26.49 | 26.43 | 26.45 | +0.151% | 72,153 | -3.592% |
| 2026-06-15 | 26.46 | 26.46 | 26.40 | 26.41 | +0.152% | 30,682 | -3.446% |
| 2026-06-12 | 26.29 | 26.39 | 26.29 | 26.37 | -0.008% | 13,122 | -3.299% |
| 2026-06-11 | 26.29 | 26.40 | 26.27 | 26.37 | +0.522% | 9,238 | -3.307% |
| 2026-06-10 | 26.26 | 26.27 | 26.21 | 26.23 | -0.038% | 21,577 | -2.802% |
| 2026-06-09 | 26.27 | 26.29 | 26.19 | 26.25 | +0.019% | 7,220 | -2.839% |
| 2026-06-08 | 26.25 | 26.25 | 26.22 | 26.24 | +0.195% | 8,020 | -2.820% |
| 2026-06-05 | 26.27 | 26.27 | 26.17 | 26.19 | -0.573% | 28,069 | -2.631% |
| 2026-06-04 | 26.35 | 26.36 | 26.32 | 26.34 | +0.266% | 27,881 | -3.189% |
| 2026-06-03 | 26.32 | 26.32 | 26.26 | 26.27 | -0.341% | 22,957 | -2.931% |
| 2026-06-02 | 26.37 | 26.38 | 26.33 | 26.36 | +0.076% | 35,246 | -3.263% |
| 2026-06-01 | 26.27 | 26.35 | 26.27 | 26.34 | -0.678% | 19,069 | -3.189% |
| 2026-05-29 | 26.48 | 26.52 | 26.48 | 26.52 | +0.185% | 20,623 | -3.846% |
| 2026-05-28 | 26.45 | 26.48 | 26.43 | 26.47 | +0.154% | 18,393 | -3.667% |
| 2026-05-27 | 26.46 | 26.46 | 26.42 | 26.43 | +0.038% | 10,144 | -3.519% |
| 2026-05-26 | 26.39 | 26.43 | 26.39 | 26.42 | +0.152% | 25,320 | -3.482% |
| 2026-05-22 | 26.34 | 26.38 | 26.33 | 26.38 | +0.179% | 11,045 | -3.335% |
| 2026-05-21 | 26.31 | 26.36 | 26.28 | 26.33 | +0.008% | 14,624 | -3.162% |
| 2026-05-20 | 26.22 | 26.35 | 26.22 | 26.33 | +0.575% | 12,785 | -3.155% |
| 2026-05-19 | 26.22 | 26.22 | 26.16 | 26.18 | -0.267% | 16,602 | -2.597% |
| 2026-05-18 | 26.36 | 26.36 | 26.24 | 26.25 | -0.013% | 26,397 | -2.857% |
| 2026-05-15 | 26.25 | 26.29 | 26.25 | 26.25 | -0.291% | 26,262 | -2.869% |
| 2026-05-14 | 26.42 | 26.42 | 26.33 | 26.33 | -0.190% | 26,007 | -3.152% |
| 2026-05-13 | 26.39 | 26.40 | 26.35 | 26.38 | +0.114% | 49,818 | -3.336% |
| 2026-05-12 | 26.31 | 26.36 | 26.31 | 26.35 | -0.076% | 16,755 | -3.226% |
| 2026-05-11 | 26.40 | 26.43 | 26.37 | 26.37 | -0.227% | 11,237 | -3.299% |
| 2026-05-08 | 26.43 | 26.43 | 26.39 | 26.43 | +0.304% | 10,865 | -3.519% |
| 2026-05-07 | 26.49 | 26.49 | 26.34 | 26.35 | -0.265% | 23,985 | -3.226% |
| 2026-05-06 | 26.41 | 26.47 | 26.40 | 26.42 | +0.228% | 21,909 | -3.482% |
| 2026-05-05 | 26.40 | 26.40 | 26.34 | 26.36 | +0.285% | 16,154 | -3.263% |
| 2026-05-04 | 26.37 | 26.38 | 26.24 | 26.29 | -0.398% | 43,383 | -2.986% |
| 2026-05-01 | 26.44 | 26.46 | 26.39 | 26.39 | -0.546% | 20,676 | -3.372% |
| 2026-04-30 | 26.52 | 26.55 | 26.45 | 26.54 | +0.397% | 45,735 | -3.901% |
| 2026-04-29 | 26.46 | 26.52 | 26.42 | 26.43 | -0.489% | 33,895 | -3.519% |
| 2026-04-28 | 26.60 | 26.60 | 26.52 | 26.56 | +0.075% | 42,308 | -3.991% |
| 2026-04-27 | 26.52 | 26.56 | 26.52 | 26.54 | +0.038% | 23,359 | -3.919% |
| 2026-04-24 | 26.49 | 26.55 | 26.49 | 26.53 | +0.113% | 22,821 | -3.882% |
| 2026-04-23 | 26.57 | 26.57 | 26.44 | 26.50 | -0.151% | 28,496 | -3.774% |
| 2026-04-22 | 26.60 | 26.60 | 26.52 | 26.54 | +0.133% | 12,712 | -3.919% |
| 2026-04-21 | 26.58 | 26.58 | 26.49 | 26.50 | -0.170% | 39,414 | -3.791% |
| 2026-04-20 | 26.52 | 26.58 | 26.52 | 26.55 | -0.113% | 24,693 | -3.955% |
| 2026-04-17 | 26.61 | 26.63 | 26.58 | 26.58 | +0.491% | 25,114 | -4.063% |
| 2026-04-16 | 26.47 | 26.49 | 26.45 | 26.45 | -0.145% | 12,525 | -3.592% |
| 2026-04-15 | 26.48 | 26.50 | 26.48 | 26.49 | -0.044% | 2,529 | -3.731% |
| 2026-04-14 | 26.40 | 26.52 | 26.40 | 26.50 | +0.341% | 6,946 | -3.774% |
| 2026-04-13 | 26.35 | 26.43 | 26.35 | 26.41 | +0.190% | 25,781 | -3.446% |
| 2026-04-10 | 26.41 | 26.42 | 26.35 | 26.36 | -0.416% | 8,535 | -3.263% |
| 2026-04-09 | 26.45 | 26.48 | 26.38 | 26.47 | +0.076% | 15,734 | -3.665% |
| 2026-04-08 | 26.48 | 26.49 | 26.39 | 26.45 | +0.609% | 27,482 | -3.592% |
| 2026-04-07 | 26.29 | 26.29 | 26.16 | 26.29 | +0.152% | 96,847 | -3.005% |
| 2026-04-06 | 26.20 | 26.27 | 26.20 | 26.25 | +0.267% | 44,350 | -2.857% |
| 2026-04-02 | 26.11 | 26.23 | 26.09 | 26.18 | +0.115% | 51,897 | -2.597% |
| 2026-04-01 | 26.16 | 26.19 | 26.11 | 26.15 | -0.267% | 32,256 | -2.486% |
| 2026-03-31 | 26.14 | 26.27 | 26.12 | 26.22 | +0.846% | 57,488 | -2.746% |
| 2026-03-30 | 26.07 | 26.09 | 25.96 | 26.00 | +0.386% | 91,850 | -1.923% |
| 2026-03-27 | 26.01 | 26.10 | 25.82 | 25.90 | -0.308% | 68,680 | -1.544% |
| 2026-03-26 | 26.13 | 26.15 | 25.95 | 25.98 | -0.821% | 27,852 | -1.848% |
| 2026-03-25 | 26.23 | 26.24 | 26.16 | 26.20 | +0.402% | 21,655 | -2.653% |
| 2026-03-24 | 26.09 | 26.16 | 26.06 | 26.09 | -0.458% | 20,707 | -2.261% |
| 2026-03-23 | 26.20 | 26.29 | 26.14 | 26.21 | +0.769% | 22,089 | -2.709% |
| 2026-03-20 | 26.16 | 26.16 | 25.97 | 26.01 | -0.801% | 9,142 | -1.961% |
| 2026-03-19 | 26.09 | 26.23 | 26.05 | 26.22 | +0.115% | 15,128 | -2.746% |
| 2026-03-18 | 26.25 | 26.28 | 26.18 | 26.19 | -0.494% | 13,335 | -2.635% |
| 2026-03-17 | 26.26 | 26.32 | 26.26 | 26.32 | +0.496% | 5,561 | -3.116% |
| 2026-03-16 | 26.19 | 26.22 | 26.14 | 26.19 | +0.306% | 15,369 | -2.635% |
| 2026-03-13 | 26.20 | 26.21 | 26.07 | 26.11 | -0.038% | 9,403 | -2.336% |
| 2026-03-12 | 26.32 | 26.32 | 26.04 | 26.12 | -0.873% | 80,873 | -2.374% |
| 2026-03-11 | 26.35 | 26.37 | 26.31 | 26.35 | -0.076% | 57,476 | -3.226% |
| 2026-03-10 | 26.33 | 26.48 | 26.33 | 26.37 | -0.151% | 25,313 | -3.299% |
| 2026-03-09 | 26.27 | 26.41 | 26.27 | 26.41 | +0.533% | 11,679 | -3.446% |
| 2026-03-06 | 26.32 | 26.40 | 26.27 | 26.27 | -0.455% | 35,019 | -2.931% |
| 2026-03-05 | 26.47 | 26.47 | 26.39 | 26.39 | -0.490% | 40,724 | -3.372% |
| 2026-03-04 | 26.45 | 26.52 | 26.39 | 26.52 | +0.417% | 57,322 | -3.846% |
| 2026-03-03 | 26.36 | 26.49 | 26.32 | 26.41 | -0.227% | 14,741 | -3.446% |
| 2026-03-02 | 26.40 | 26.49 | 26.40 | 26.47 | -0.451% | 11,221 | -3.665% |
| 2026-02-27 | 26.66 | 26.92 | 26.59 | 26.59 | -0.244% | 70,461 | -4.099% |
| 2026-02-26 | 26.61 | 26.69 | 26.61 | 26.66 | +0.244% | 48,604 | -4.333% |
| 2026-02-25 | 26.58 | 26.65 | 26.58 | 26.59 | +0.056% | 6,676 | -4.099% |
| 2026-02-24 | 26.67 | 26.67 | 26.57 | 26.57 | -0.394% | 7,973 | -4.045% |
| 2026-02-23 | 26.71 | 26.71 | 26.64 | 26.68 | -0.056% | 12,493 | -4.423% |
| 2026-02-20 | 26.68 | 26.73 | 26.65 | 26.70 | +0.149% | 22,554 | -4.476% |
| 2026-02-19 | 26.69 | 26.73 | 26.64 | 26.66 | -0.168% | 18,956 | -4.334% |
| 2026-02-18 | 26.68 | 26.71 | 26.64 | 26.70 | +0.262% | 17,198 | -4.494% |
| 2026-02-17 | 26.66 | 26.67 | 26.63 | 26.63 | -0.149% | 17,621 | -4.244% |
| 2026-02-13 | 26.76 | 26.79 | 26.64 | 26.67 | +0.150% | 9,484 | -4.387% |
| 2026-02-12 | 26.74 | 26.79 | 26.63 | 26.63 | -0.262% | 21,355 | -4.243% |
| 2026-02-11 | 26.69 | 26.70 | 26.62 | 26.70 | +0.075% | 21,776 | -4.494% |
| 2026-02-10 | 26.70 | 26.76 | 26.65 | 26.68 | -0.056% | 44,984 | -4.423% |
| 2026-02-09 | 26.66 | 26.72 | 26.64 | 26.70 | +0.094% | 64,322 | -4.476% |
| 2026-02-06 | 26.57 | 26.72 | 26.57 | 26.67 | +0.452% | 219,454 | -4.387% |
| 2026-02-05 | 26.47 | 26.58 | 26.47 | 26.55 | -0.150% | 29,165 | -3.955% |
| 2026-02-04 | 26.64 | 26.65 | 26.55 | 26.59 | -0.113% | 23,823 | -4.099% |
| 2026-02-03 | 26.58 | 26.69 | 26.54 | 26.62 | -0.187% | 49,603 | -4.207% |
| 2026-02-02 | 26.65 | 26.69 | 26.62 | 26.67 | -0.408% | 14,088 | -4.387% |
| 2026-01-30 | 26.76 | 26.80 | 26.72 | 26.78 | +0.110% | 46,834 | -4.777% |
| 2026-01-29 | 26.77 | 26.77 | 26.69 | 26.75 | +0.056% | 12,068 | -4.673% |
| 2026-01-28 | 26.72 | 26.78 | 26.72 | 26.73 | -0.091% | 16,876 | -4.619% |
| 2026-01-27 | 26.76 | 26.79 | 26.73 | 26.76 | +0.147% | 36,302 | -4.706% |
| 2026-01-26 | 26.67 | 26.77 | 26.67 | 26.72 | +0.026% | 25,646 | -4.566% |
| 2026-01-23 | 26.77 | 26.77 | 26.70 | 26.71 | -0.120% | 20,277 | -4.541% |
| 2026-01-22 | 26.77 | 26.79 | 26.71 | 26.75 | +0.169% | 30,989 | -4.656% |
| 2026-01-21 | 26.62 | 26.77 | 26.62 | 26.70 | +0.112% | 25,416 | -4.494% |
| 2026-01-20 | 26.60 | 26.70 | 26.60 | 26.67 | -0.113% | 27,822 | -4.387% |
| 2026-01-16 | 26.64 | 26.72 | 26.64 | 26.70 | -0.037% | 11,137 | -4.495% |
| 2026-01-15 | 26.63 | 26.72 | 26.60 | 26.71 | +0.075% | 47,741 | -4.530% |
| 2026-01-14 | 26.71 | 26.71 | 26.61 | 26.69 | 0.000% | 49,986 | -4.459% |
| 2026-01-13 | 26.71 | 26.72 | 26.67 | 26.69 | 0.000% | 33,398 | -4.459% |
| 2026-01-12 | 26.68 | 26.71 | 26.64 | 26.69 | -0.037% | 58,884 | -4.459% |
| 2026-01-09 | 26.71 | 26.74 | 26.67 | 26.70 | +0.048% | 46,731 | -4.494% |
| 2026-01-08 | 26.65 | 26.72 | 26.64 | 26.69 | -0.011% | 21,031 | -4.448% |
| 2026-01-07 | 26.73 | 26.73 | 26.65 | 26.69 | -0.075% | 56,728 | -4.459% |
| 2026-01-06 | 26.72 | 26.73 | 26.65 | 26.71 | +0.075% | 30,555 | -4.530% |
| 2026-01-05 | 26.67 | 26.72 | 26.63 | 26.69 | +0.263% | 28,848 | -4.459% |
| 2026-01-02 | 26.61 | 26.63 | 26.58 | 26.62 | +0.040% | 30,148 | -4.207% |
| 2025-12-31 | 26.66 | 26.67 | 26.59 | 26.61 | -0.096% | 19,628 | -4.169% |
| 2025-12-30 | 26.62 | 26.68 | 26.57 | 26.64 | +0.080% | 37,684 | -4.261% |
| 2025-12-29 | 26.61 | 26.65 | 26.57 | 26.61 | +0.051% | 39,995 | -4.184% |
| 2025-12-26 | 26.68 | 26.68 | 26.56 | 26.60 | -0.075% | 13,233 | -4.135% |
| 2025-12-24 | 26.64 | 26.64 | 26.54 | 26.62 | +0.214% | 90,847 | -4.207% |
| 2025-12-23 | 26.55 | 26.62 | 26.52 | 26.56 | +0.049% | 40,551 | -4.002% |
| 2025-12-22 | 26.54 | 26.58 | 26.49 | 26.55 | 0.000% | 144,060 | -3.955% |
| 2025-12-19 | 26.54 | 26.57 | 26.49 | 26.55 | -0.369% | 116,717 | -3.955% |
| 2025-12-18 | 26.54 | 26.67 | 26.54 | 26.65 | +0.257% | 9,742 | -4.309% |
| 2025-12-17 | 26.64 | 26.64 | 26.55 | 26.58 | -0.038% | 27,782 | -4.063% |
| 2025-12-16 | 26.59 | 26.61 | 26.56 | 26.59 | +0.006% | 9,564 | -4.099% |
| 2025-12-15 | 26.62 | 26.63 | 26.56 | 26.59 | +0.258% | 9,317 | -4.094% |
| 2025-12-12 | 26.58 | 26.62 | 26.52 | 26.52 | -0.494% | 25,896 | -3.846% |
| 2025-12-11 | 26.63 | 26.68 | 26.62 | 26.65 | +0.081% | 23,911 | -4.321% |
| 2025-12-10 | 26.56 | 26.68 | 26.54 | 26.63 | +0.264% | 25,360 | -4.243% |
| 2025-12-09 | 26.59 | 26.59 | 26.52 | 26.56 | -0.016% | 19,118 | -3.991% |
| 2025-12-08 | 26.64 | 26.64 | 26.53 | 26.56 | -0.202% | 9,468 | -4.006% |
| 2025-12-05 | 26.62 | 26.62 | 26.61 | 26.62 | +0.033% | 3,996 | -4.200% |
| 2025-12-04 | 26.58 | 26.63 | 26.55 | 26.61 | -0.003% | 21,735 | -4.168% |
| 2025-12-03 | 26.58 | 26.65 | 26.58 | 26.61 | +0.135% | 14,023 | -4.171% |
| 2025-12-02 | 26.52 | 26.59 | 26.52 | 26.57 | +0.166% | 31,290 | -4.042% |
| 2025-12-01 | 26.49 | 26.55 | 26.48 | 26.53 | -0.637% | 21,178 | -3.882% |
| 2025-11-28 | 26.70 | 26.70 | 26.70 | 26.70 | +0.075% | 586 | -4.494% |
| 2025-11-26 | 26.64 | 26.70 | 26.64 | 26.68 | +0.112% | 13,932 | -4.422% |
| 2025-11-25 | 26.57 | 26.70 | 26.55 | 26.65 | +0.339% | 90,570 | -4.315% |
| 2025-11-24 | 26.54 | 26.58 | 26.48 | 26.56 | +0.340% | 31,232 | -3.991% |
| 2025-11-21 | 26.41 | 26.51 | 26.38 | 26.47 | +0.363% | 25,722 | -3.665% |
| 2025-11-20 | 26.47 | 26.52 | 26.37 | 26.37 | -0.086% | 12,783 | -3.315% |
| 2025-11-19 | 26.41 | 26.45 | 26.38 | 26.40 | +0.084% | 12,757 | -3.398% |
| 2025-11-18 | 26.35 | 26.41 | 26.34 | 26.38 | +0.044% | 4,034 | -3.318% |
| 2025-11-17 | 26.39 | 26.42 | 26.36 | 26.36 | -0.289% | 10,597 | -3.275% |
| 2025-11-14 | 26.40 | 26.48 | 26.40 | 26.44 | 0.000% | 13,401 | -3.555% |
| 2025-11-13 | 26.55 | 26.55 | 26.42 | 26.44 | -0.414% | 27,644 | -3.555% |
| 2025-11-12 | 26.59 | 26.67 | 26.54 | 26.55 | -0.188% | 37,177 | -3.955% |
| 2025-11-11 | 26.59 | 26.63 | 26.58 | 26.60 | +0.151% | 5,636 | -4.135% |
| 2025-11-10 | 26.53 | 26.58 | 26.52 | 26.56 | +0.378% | 9,053 | -3.991% |
| 2025-11-07 | 26.44 | 26.46 | 26.38 | 26.46 | +0.093% | 7,405 | -3.628% |
| 2025-11-06 | 26.41 | 26.44 | 26.36 | 26.44 | +0.013% | 17,279 | -3.538% |
| 2025-11-05 | 26.43 | 26.48 | 26.43 | 26.43 | +0.087% | 41,548 | -3.526% |
| 2025-11-04 | 26.41 | 26.43 | 26.34 | 26.41 | -0.060% | 14,978 | -3.442% |
| 2025-11-03 | 26.53 | 26.53 | 26.41 | 26.43 | -0.826% | 13,769 | -3.500% |
| 2025-10-31 | 26.68 | 26.70 | 26.63 | 26.64 | -0.094% | 10,768 | -4.297% |
| 2025-10-30 | 26.67 | 26.71 | 26.66 | 26.67 | -0.037% | 39,899 | -4.387% |
| 2025-10-29 | 26.80 | 26.83 | 26.68 | 26.68 | -0.454% | 19,909 | -4.423% |
| 2025-10-28 | 26.83 | 26.84 | 26.80 | 26.80 | -0.105% | 45,097 | -4.857% |
| 2025-10-27 | 26.84 | 26.84 | 26.74 | 26.83 | +0.413% | 13,138 | -4.957% |
| 2025-10-24 | 26.70 | 26.72 | 26.70 | 26.72 | +0.205% | 9,450 | -4.565% |
| 2025-10-23 | 26.65 | 26.68 | 26.61 | 26.66 | +0.207% | 17,450 | -4.369% |
| 2025-10-22 | 26.60 | 26.61 | 26.59 | 26.61 | -0.045% | 10,392 | -4.171% |
| 2025-10-21 | 26.66 | 26.66 | 26.61 | 26.62 | -0.109% | 8,549 | -4.215% |
| 2025-10-20 | 26.64 | 26.68 | 26.64 | 26.65 | +0.192% | 13,875 | -4.319% |
| 2025-10-17 | 26.55 | 26.61 | 26.51 | 26.60 | +0.188% | 26,415 | -4.135% |
| 2025-10-16 | 26.63 | 26.63 | 26.54 | 26.55 | -0.268% | 15,182 | -3.955% |
| 2025-10-15 | 26.54 | 26.62 | 26.54 | 26.62 | +0.420% | 12,004 | -4.212% |
| 2025-10-14 | 26.40 | 26.57 | 26.40 | 26.51 | +0.113% | 10,064 | -3.810% |
| 2025-10-13 | 26.42 | 26.51 | 26.42 | 26.48 | +0.608% | 10,109 | -3.701% |
| 2025-10-10 | 26.51 | 26.51 | 26.32 | 26.32 | -0.604% | 9,675 | -3.116% |
| 2025-10-09 | 26.51 | 26.58 | 26.45 | 26.48 | -0.414% | 18,639 | -3.701% |
| 2025-10-08 | 26.65 | 26.66 | 26.59 | 26.59 | -0.150% | 6,123 | -4.099% |
| 2025-10-07 | 26.70 | 26.70 | 26.63 | 26.63 | -0.113% | 9,187 | -4.243% |
| 2025-10-06 | 26.71 | 26.71 | 26.65 | 26.66 | +0.038% | 27,803 | -4.351% |
| 2025-10-03 | 26.70 | 26.70 | 26.65 | 26.65 | -0.150% | 25,553 | -4.315% |
| 2025-10-02 | 26.68 | 26.73 | 26.67 | 26.69 | -0.021% | 31,352 | -4.459% |
| 2025-10-01 | 26.69 | 26.71 | 26.64 | 26.70 | -0.389% | 7,004 | -4.479% |
| 2025-09-30 | 26.80 | 26.80 | 26.77 | 26.80 | 0.000% | 9,651 | -4.851% |
| 2025-09-29 | 26.83 | 26.83 | 26.78 | 26.80 | +0.101% | 13,986 | -4.851% |
| 2025-09-26 | 26.76 | 26.79 | 26.74 | 26.77 | +0.174% | 8,555 | -4.754% |
| 2025-09-25 | 26.73 | 26.76 | 26.71 | 26.73 | -0.237% | 16,115 | -4.589% |
| 2025-09-24 | 26.85 | 26.86 | 26.77 | 26.79 | -0.078% | 40,385 | -4.815% |
| 2025-09-23 | 26.88 | 26.88 | 26.81 | 26.81 | -0.220% | 4,513 | -4.890% |
| 2025-09-22 | 26.81 | 26.87 | 26.81 | 26.87 | +0.249% | 7,997 | -5.099% |
| 2025-09-19 | 26.81 | 26.82 | 26.79 | 26.80 | +0.012% | 5,543 | -4.862% |
| 2025-09-18 | 26.78 | 26.84 | 26.78 | 26.80 | +0.296% | 6,171 | -4.851% |
| 2025-09-17 | 26.76 | 26.78 | 26.72 | 26.72 | -0.220% | 18,970 | -4.569% |
| 2025-09-16 | 26.80 | 26.80 | 26.75 | 26.78 | -0.037% | 20,839 | -4.780% |
| 2025-09-15 | 26.71 | 26.81 | 26.71 | 26.79 | +0.412% | 10,898 | -4.815% |
| 2025-09-12 | 26.68 | 26.71 | 26.65 | 26.68 | -0.075% | 10,570 | -4.423% |
| 2025-09-11 | 26.67 | 26.70 | 26.66 | 26.70 | +0.414% | 10,667 | -4.494% |
| 2025-09-10 | 26.63 | 26.68 | 26.58 | 26.59 | -0.225% | 25,751 | -4.099% |
| 2025-09-09 | 26.66 | 26.70 | 26.62 | 26.65 | -0.038% | 27,198 | -4.315% |
| 2025-09-08 | 26.73 | 26.74 | 26.66 | 26.66 | +0.026% | 41,838 | -4.351% |
| 2025-09-05 | 26.73 | 26.73 | 26.65 | 26.65 | +0.011% | 23,181 | -4.326% |
| 2025-09-04 | 26.57 | 26.65 | 26.56 | 26.65 | +0.414% | 9,863 | -4.315% |
| 2025-09-03 | 26.52 | 26.55 | 26.51 | 26.54 | +0.227% | 13,358 | -3.919% |
| 2025-09-02 | 26.42 | 26.48 | 26.42 | 26.48 | -0.710% | 13,792 | -3.701% |
| 2025-08-29 | 26.69 | 26.70 | 26.66 | 26.67 | -0.115% | 17,180 | -4.384% |
| 2025-08-28 | 26.71 | 26.71 | 26.68 | 26.70 | 0.000% | 13,221 | -4.494% |
| 2025-08-27 | 26.65 | 26.71 | 26.64 | 26.70 | +0.239% | 16,786 | -4.494% |
| 2025-08-26 | 26.62 | 26.66 | 26.60 | 26.64 | +0.145% | 31,183 | -4.266% |
| 2025-08-25 | 26.64 | 26.64 | 26.60 | 26.60 | -0.147% | 14,820 | -4.128% |
| 2025-08-22 | 26.56 | 26.64 | 26.56 | 26.64 | +0.898% | 5,251 | -4.268% |
| 2025-08-21 | 26.39 | 26.42 | 26.39 | 26.40 | -0.189% | 7,597 | -3.409% |
| 2025-08-20 | 26.57 | 26.57 | 26.41 | 26.45 | -0.057% | 88,513 | -3.592% |
| 2025-08-19 | 26.48 | 26.50 | 26.45 | 26.46 | -0.019% | 5,619 | -3.646% |
| 2025-08-18 | 26.43 | 26.49 | 26.43 | 26.47 | +0.038% | 3,431 | -3.665% |
| 2025-08-15 | 26.49 | 26.50 | 26.45 | 26.46 | -0.094% | 13,819 | -3.628% |
| 2025-08-14 | 26.54 | 26.54 | 26.48 | 26.48 | -0.274% | 50,794 | -3.719% |
| 2025-08-13 | 26.54 | 26.56 | 26.53 | 26.56 | +0.275% | 11,081 | -3.983% |
| 2025-08-12 | 26.49 | 26.51 | 26.45 | 26.48 | +0.170% | 36,755 | -3.719% |
| 2025-08-11 | 26.41 | 26.46 | 26.41 | 26.44 | +0.038% | 20,121 | -3.555% |
| 2025-08-08 | 26.43 | 26.45 | 26.40 | 26.43 | +0.036% | 15,494 | -3.519% |
| 2025-08-07 | 26.50 | 26.50 | 26.41 | 26.42 | -0.187% | 18,007 | -3.484% |
| 2025-08-06 | 26.43 | 26.48 | 26.42 | 26.47 | +0.170% | 9,760 | -3.665% |
| 2025-08-05 | 26.37 | 26.44 | 26.37 | 26.43 | -0.052% | 2,954 | -3.500% |
| 2025-08-04 | 26.42 | 26.44 | 26.38 | 26.44 | +0.413% | 5,351 | -3.551% |
| 2025-08-01 | 26.23 | 26.34 | 26.23 | 26.33 | -0.554% | 15,235 | -3.152% |
| 2025-07-31 | 26.45 | 26.49 | 26.45 | 26.48 | -0.125% | 3,676 | -3.689% |
| 2025-07-30 | 26.58 | 26.62 | 26.49 | 26.51 | -0.151% | 37,969 | -3.810% |
| 2025-07-29 | 26.56 | 26.57 | 26.53 | 26.55 | +0.094% | 5,386 | -3.955% |
| 2025-07-28 | 26.58 | 26.58 | 26.52 | 26.52 | -0.094% | 17,903 | -3.864% |
| 2025-07-25 | 26.49 | 26.60 | 26.49 | 26.55 | +0.132% | 31,315 | -3.955% |
| 2025-07-24 | 26.52 | 26.54 | 26.49 | 26.52 | -0.169% | 12,852 | -3.828% |
| 2025-07-23 | 26.51 | 26.56 | 26.50 | 26.56 | +0.151% | 8,750 | -3.991% |
| 2025-07-22 | 26.53 | 26.55 | 26.50 | 26.52 | +0.132% | 15,712 | -3.846% |
| 2025-07-21 | 26.54 | 26.54 | 26.46 | 26.48 | +0.170% | 4,078 | -3.719% |
| 2025-07-18 | 26.42 | 26.44 | 26.42 | 26.44 | +0.076% | 333 | -3.555% |
| 2025-07-17 | 26.41 | 26.44 | 26.41 | 26.42 | +0.095% | 2,600 | -3.482% |
| 2025-07-16 | 26.36 | 26.39 | 26.30 | 26.39 | +0.247% | 9,232 | -3.391% |
| 2025-07-15 | 26.52 | 26.52 | 26.33 | 26.33 | -0.284% | 13,003 | -3.152% |
| 2025-07-14 | 26.39 | 26.44 | 26.38 | 26.41 | +0.133% | 30,319 | -3.427% |
| 2025-07-11 | 26.38 | 26.40 | 26.37 | 26.37 | -0.227% | 14,978 | -3.299% |
| 2025-07-10 | 26.47 | 26.48 | 26.43 | 26.43 | -0.076% | 9,649 | -3.519% |
| 2025-07-09 | 26.38 | 26.45 | 26.38 | 26.45 | +0.246% | 13,336 | -3.592% |
| 2025-07-08 | 26.44 | 26.48 | 26.38 | 26.39 | -0.190% | 54,743 | -3.354% |
| 2025-07-07 | 26.67 | 26.79 | 26.42 | 26.44 | -0.324% | 24,490 | -3.537% |
| 2025-07-03 | 26.53 | 26.53 | 26.51 | 26.52 | -0.011% | 3,339 | -3.850% |
| 2025-07-02 | 26.77 | 26.77 | 26.45 | 26.52 | +0.251% | 9,840 | -3.860% |
| 2025-07-01 | 26.51 | 26.51 | 26.46 | 26.46 | -0.685% | 14,791 | -3.619% |
| 2025-06-30 | 26.63 | 26.64 | 26.60 | 26.64 | +0.263% | 39,687 | -4.279% |
| 2025-06-27 | 26.60 | 26.60 | 26.57 | 26.57 | -0.038% | 722 | -4.027% |
| 2025-06-26 | 26.51 | 26.59 | 26.51 | 26.58 | +0.302% | 7,419 | -4.063% |
| 2025-06-25 | 26.43 | 26.52 | 26.42 | 26.50 | +0.170% | 8,041 | -3.774% |
| 2025-06-24 | 26.31 | 26.47 | 26.31 | 26.45 | +0.111% | 7,449 | -3.610% |
| 2025-06-23 | 26.42 | 26.43 | 26.38 | 26.43 | +0.211% | 6,440 | -3.503% |
| 2025-06-20 | 26.33 | 26.40 | 26.33 | 26.37 | +0.190% | 43,887 | -3.299% |
| 2025-06-18 | 26.30 | 26.37 | 26.29 | 26.32 | +0.114% | 27,579 | -3.116% |
| 2025-06-17 | 26.31 | 26.32 | 26.25 | 26.29 | -0.022% | 19,324 | -3.005% |
| 2025-06-16 | 26.22 | 26.32 | 26.22 | 26.30 | +0.334% | 7,202 | -3.027% |
| 2025-06-13 | 26.33 | 26.33 | 26.20 | 26.21 | -0.273% | 6,529 | -2.703% |
| 2025-06-12 | 26.35 | 26.35 | 26.24 | 26.28 | 0.000% | 1,344 | -2.968% |
| 2025-06-11 | 26.30 | 26.31 | 26.24 | 26.28 | +0.147% | 9,337 | -2.968% |
| 2025-06-10 | 26.20 | 26.24 | 26.18 | 26.24 | +0.130% | 1,017 | -2.825% |
| 2025-06-09 | 26.20 | 26.23 | 26.17 | 26.21 | +0.255% | 2,508 | -2.699% |
| 2025-06-06 | 26.20 | 26.20 | 26.14 | 26.14 | -0.036% | 9,270 | -2.451% |
| 2025-06-05 | 26.17 | 26.21 | 26.15 | 26.15 | -0.160% | 4,746 | -2.486% |
| 2025-06-04 | 26.26 | 26.26 | 26.19 | 26.19 | +0.124% | 2,618 | -2.642% |
| 2025-06-03 | 26.10 | 26.20 | 26.10 | 26.16 | +0.193% | 8,160 | -2.521% |
| 2025-06-02 | 26.10 | 26.13 | 26.07 | 26.11 | -0.537% | 13,029 | -2.334% |
| 2025-05-30 | 26.23 | 26.25 | 26.21 | 26.25 | -0.037% | 6,802 | -2.858% |
| 2025-05-29 | 26.23 | 26.28 | 26.23 | 26.26 | +0.253% | 7,601 | -2.894% |
| 2025-05-28 | 26.20 | 26.20 | 26.14 | 26.19 | -0.024% | 4,328 | -2.649% |
| 2025-05-27 | 26.22 | 26.23 | 26.08 | 26.20 | +0.576% | 15,907 | -2.672% |
| 2025-05-23 | 25.99 | 26.06 | 25.99 | 26.05 | -0.084% | 5,738 | -2.111% |
| 2025-05-22 | 26.02 | 26.07 | 26.00 | 26.07 | +0.200% | 25,489 | -2.194% |
| 2025-05-21 | 26.15 | 26.17 | 26.02 | 26.02 | -0.677% | 14,218 | -1.998% |
| 2025-05-20 | 26.17 | 26.21 | 26.16 | 26.20 | -0.048% | 8,890 | -2.662% |
| 2025-05-19 | 26.20 | 26.24 | 26.18 | 26.21 | +0.057% | 8,437 | -2.709% |
| 2025-05-16 | 26.19 | 26.20 | 26.19 | 26.20 | +0.007% | 7,457 | -2.653% |
| 2025-05-15 | 26.16 | 26.20 | 26.15 | 26.19 | +0.127% | 7,341 | -2.646% |
| 2025-05-14 | 26.23 | 26.26 | 26.14 | 26.16 | -0.272% | 30,525 | -2.523% |
| 2025-05-13 | 26.22 | 26.26 | 26.20 | 26.23 | +0.310% | 10,064 | -2.788% |
| 2025-05-12 | 26.18 | 26.18 | 26.05 | 26.15 | +1.026% | 10,616 | -2.487% |
| 2025-05-09 | 25.88 | 25.88 | 25.88 | 25.88 | -0.059% | 18 | -1.487% |
| 2025-05-08 | 25.91 | 25.94 | 25.90 | 25.90 | +0.021% | 3,255 | -1.544% |
| 2025-05-07 | 26.00 | 26.00 | 25.84 | 25.89 | +0.040% | 4,729 | -1.523% |
| 2025-05-06 | 25.89 | 25.93 | 25.85 | 25.88 | -0.061% | 6,972 | -1.484% |
| 2025-05-05 | 25.88 | 25.96 | 25.85 | 25.90 | -0.060% | 6,673 | -1.544% |
| 2025-05-02 | 25.86 | 25.92 | 25.86 | 25.92 | +0.273% | 5,549 | -1.604% |
| 2025-05-01 | 25.86 | 25.86 | 25.82 | 25.84 | -0.520% | 7,080 | -1.335% |
| 2025-04-30 | 25.91 | 25.98 | 25.91 | 25.98 | -0.413% | 4,055 | -1.848% |
| 2025-04-29 | 26.02 | 26.09 | 26.00 | 26.09 | +0.325% | 10,201 | -2.253% |
| 2025-04-28 | 26.14 | 26.14 | 25.97 | 26.00 | -0.153% | 3,668 | -1.936% |
| 2025-04-25 | 25.99 | 26.09 | 25.99 | 26.04 | +0.279% | 3,548 | -2.086% |
| 2025-04-24 | 25.87 | 25.97 | 25.84 | 25.97 | +0.791% | 3,522 | -1.813% |
| 2025-04-23 | 25.90 | 25.90 | 25.77 | 25.77 | +0.589% | 2,499 | -1.036% |
| 2025-04-22 | 25.51 | 25.63 | 25.51 | 25.62 | +0.514% | 971 | -0.453% |
| 2025-04-21 | 25.60 | 25.60 | 25.43 | 25.48 | -0.742% | 6,829 | +0.059% |
| 2025-04-17 | 25.63 | 25.70 | 25.63 | 25.68 | +0.579% | 2,189 | -0.684% |
| 2025-04-16 | 25.55 | 25.60 | 25.48 | 25.53 | -0.052% | 6,860 | -0.109% |
| 2025-04-15 | 25.50 | 25.57 | 25.48 | 25.54 | 0.000% | 3,247 | -0.160% |