IBHK
iShares iBonds 2031 Term High Yield and Income ETF
stockBATSETF
At CloseOct 2, 2026 10:42:49 AM EDT
24.71USD+0.640%(+0.16)20,520
IBHK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.56 | 24.72 | 24.55 | 24.57 | +0.049% | 20,520 | 0.000% |
| 2026-10-01 | 24.40 | 24.57 | 24.40 | 24.55 | -0.394% | 18,888 | +0.049% |
| 2026-09-30 | 24.79 | 24.81 | 24.59 | 24.65 | -0.182% | 50,130 | -0.345% |
| 2026-09-29 | 24.73 | 24.74 | 24.63 | 24.70 | -0.823% | 30,416 | -0.526% |
| 2026-09-28 | 24.84 | 24.90 | 24.75 | 24.90 | +0.040% | 127,208 | -1.345% |
| 2026-09-25 | 24.85 | 24.92 | 24.82 | 24.89 | -0.040% | 12,918 | -1.306% |
| 2026-09-24 | 24.96 | 25.09 | 24.86 | 24.90 | -0.320% | 76,368 | -1.345% |
| 2026-09-23 | 25.22 | 25.22 | 24.98 | 24.98 | -0.952% | 34,553 | -1.661% |
| 2026-09-22 | 25.19 | 25.25 | 25.13 | 25.22 | +0.199% | 82,800 | -2.597% |
| 2026-09-21 | 25.18 | 25.18 | 25.13 | 25.17 | +0.259% | 13,240 | -2.404% |
| 2026-09-18 | 25.14 | 25.14 | 25.05 | 25.11 | -0.173% | 34,836 | -2.151% |
| 2026-09-17 | 25.19 | 25.25 | 25.10 | 25.15 | +0.273% | 62,622 | -2.320% |
| 2026-09-16 | 25.18 | 25.24 | 25.05 | 25.08 | -0.145% | 8,850 | -2.053% |
| 2026-09-15 | 25.13 | 25.16 | 25.04 | 25.12 | +0.045% | 16,487 | -2.195% |
| 2026-09-14 | 25.06 | 25.15 | 25.04 | 25.11 | -0.144% | 34,762 | -2.151% |
| 2026-09-11 | 25.20 | 25.24 | 25.14 | 25.14 | -0.075% | 7,939 | -2.291% |
| 2026-09-10 | 25.20 | 25.23 | 25.11 | 25.16 | -0.444% | 16,390 | -2.365% |
| 2026-09-09 | 25.28 | 25.32 | 25.24 | 25.27 | -0.110% | 36,095 | -2.798% |
| 2026-09-08 | 25.37 | 25.41 | 25.30 | 25.30 | -0.158% | 20,077 | -2.905% |
| 2026-09-04 | 25.40 | 25.40 | 25.32 | 25.34 | 0.000% | 14,133 | -3.058% |
| 2026-09-03 | 25.28 | 25.40 | 25.28 | 25.34 | +0.198% | 20,644 | -3.058% |
| 2026-09-02 | 25.33 | 25.37 | 25.29 | 25.29 | +0.040% | 15,707 | -2.867% |
| 2026-09-01 | 25.31 | 25.36 | 25.28 | 25.28 | -1.057% | 12,106 | -2.828% |
| 2026-08-31 | 25.55 | 25.55 | 25.46 | 25.55 | +0.031% | 13,995 | -3.855% |
| 2026-08-28 | 25.61 | 25.61 | 25.53 | 25.54 | -0.209% | 11,453 | -3.825% |
| 2026-08-27 | 25.57 | 25.65 | 25.56 | 25.60 | -0.076% | 8,418 | -4.026% |
| 2026-08-26 | 25.62 | 25.65 | 25.55 | 25.61 | +0.068% | 15,541 | -4.099% |
| 2026-08-25 | 25.59 | 25.63 | 25.55 | 25.60 | +0.363% | 12,379 | -4.034% |
| 2026-08-24 | 25.50 | 25.55 | 25.46 | 25.50 | -0.038% | 10,318 | -3.686% |
| 2026-08-21 | 25.54 | 25.55 | 25.47 | 25.51 | +0.164% | 15,810 | -3.723% |
| 2026-08-20 | 25.46 | 25.51 | 25.45 | 25.47 | -0.379% | 13,452 | -3.565% |
| 2026-08-19 | 25.52 | 25.58 | 25.48 | 25.57 | +0.451% | 16,687 | -3.930% |
| 2026-08-18 | 25.52 | 25.53 | 25.35 | 25.45 | -0.038% | 16,597 | -3.496% |
| 2026-08-17 | 25.47 | 25.50 | 25.45 | 25.46 | -0.160% | 7,842 | -3.534% |
| 2026-08-14 | 25.57 | 25.61 | 25.44 | 25.51 | -0.233% | 6,394 | -3.688% |
| 2026-08-13 | 25.48 | 25.59 | 25.46 | 25.57 | +0.161% | 12,956 | -3.912% |
| 2026-08-12 | 25.53 | 25.58 | 25.49 | 25.52 | +0.210% | 6,849 | -3.758% |
| 2026-08-11 | 25.50 | 25.50 | 25.44 | 25.47 | -0.018% | 16,090 | -3.556% |
| 2026-08-10 | 25.54 | 25.54 | 25.42 | 25.48 | +0.099% | 7,869 | -3.573% |
| 2026-08-07 | 25.55 | 25.55 | 25.45 | 25.45 | -0.220% | 13,402 | -3.477% |
| 2026-08-06 | 25.56 | 25.56 | 25.45 | 25.51 | +0.161% | 12,680 | -3.689% |
| 2026-08-05 | 25.60 | 25.60 | 25.46 | 25.46 | 0.000% | 21,115 | -3.534% |
| 2026-08-04 | 25.40 | 25.50 | 25.40 | 25.46 | +0.216% | 33,600 | -3.534% |
| 2026-08-03 | 25.45 | 25.45 | 25.38 | 25.41 | -0.375% | 13,644 | -3.325% |
| 2026-07-31 | 25.51 | 25.64 | 25.41 | 25.51 | +0.140% | 7,954 | -3.688% |
| 2026-07-30 | 25.48 | 25.57 | 25.46 | 25.47 | +0.173% | 13,144 | -3.553% |
| 2026-07-29 | 25.37 | 25.46 | 25.37 | 25.43 | -0.251% | 15,667 | -3.386% |
| 2026-07-28 | 25.59 | 25.60 | 25.42 | 25.49 | +0.197% | 29,097 | -3.629% |
| 2026-07-27 | 25.50 | 25.50 | 25.41 | 25.44 | +0.155% | 8,462 | -3.439% |
| 2026-07-24 | 25.39 | 25.40 | 25.37 | 25.40 | -0.071% | 8,091 | -3.290% |
| 2026-07-23 | 25.49 | 25.49 | 25.41 | 25.42 | -0.475% | 7,832 | -3.359% |
| 2026-07-22 | 25.62 | 25.62 | 25.51 | 25.54 | -0.000% | 9,205 | -3.818% |
| 2026-07-21 | 25.63 | 25.63 | 25.54 | 25.54 | -0.175% | 15,973 | -3.818% |
| 2026-07-20 | 25.60 | 25.65 | 25.56 | 25.59 | -0.075% | 15,273 | -3.987% |
| 2026-07-17 | 25.65 | 25.68 | 25.57 | 25.60 | -0.075% | 8,482 | -4.059% |
| 2026-07-16 | 25.63 | 25.63 | 25.59 | 25.62 | -0.143% | 6,421 | -4.131% |
| 2026-07-15 | 25.63 | 25.67 | 25.62 | 25.66 | +0.332% | 16,941 | -4.267% |
| 2026-07-14 | 25.56 | 25.61 | 25.53 | 25.57 | +0.020% | 24,168 | -3.949% |
| 2026-07-13 | 25.58 | 25.63 | 25.51 | 25.57 | -0.161% | 5,932 | -3.930% |
| 2026-07-10 | 25.68 | 25.70 | 25.59 | 25.61 | -0.190% | 7,536 | -4.085% |
| 2026-07-09 | 25.58 | 25.70 | 25.58 | 25.66 | +0.215% | 14,464 | -4.267% |
| 2026-07-08 | 25.68 | 25.68 | 25.55 | 25.61 | -0.292% | 22,108 | -4.062% |
| 2026-07-07 | 25.76 | 25.76 | 25.64 | 25.68 | +0.058% | 14,383 | -4.342% |
| 2026-07-06 | 25.66 | 25.69 | 25.63 | 25.66 | +0.293% | 16,740 | -4.286% |
| 2026-07-02 | 25.68 | 25.69 | 25.59 | 25.59 | -0.039% | 17,177 | -4.005% |
| 2026-07-01 | 25.77 | 25.86 | 25.55 | 25.60 | -0.660% | 14,150 | -4.043% |
| 2026-06-30 | 25.79 | 25.80 | 25.74 | 25.77 | +0.048% | 176,309 | -4.676% |
| 2026-06-29 | 25.87 | 25.87 | 25.70 | 25.76 | +0.174% | 12,100 | -4.630% |
| 2026-06-26 | 25.70 | 25.76 | 25.69 | 25.71 | -0.008% | 13,301 | -4.465% |
| 2026-06-25 | 25.73 | 25.76 | 25.67 | 25.71 | +0.058% | 23,013 | -4.472% |
| 2026-06-24 | 25.80 | 25.80 | 25.70 | 25.70 | +0.034% | 10,168 | -4.416% |
| 2026-06-23 | 25.72 | 25.72 | 25.68 | 25.69 | -0.112% | 3,663 | -4.384% |
| 2026-06-22 | 25.71 | 25.74 | 25.70 | 25.72 | -0.078% | 33,449 | -4.491% |
| 2026-06-18 | 25.67 | 25.77 | 25.67 | 25.74 | +0.370% | 39,835 | -4.565% |
| 2026-06-17 | 25.74 | 25.76 | 25.64 | 25.64 | -0.407% | 60,194 | -4.211% |
| 2026-06-16 | 25.75 | 25.79 | 25.73 | 25.75 | +0.101% | 72,646 | -4.601% |
| 2026-06-15 | 25.74 | 25.76 | 25.71 | 25.72 | +0.464% | 12,198 | -4.505% |
| 2026-06-12 | 25.63 | 25.63 | 25.58 | 25.61 | -0.153% | 5,464 | -4.062% |
| 2026-06-11 | 25.52 | 25.64 | 25.49 | 25.64 | +0.609% | 6,808 | -4.208% |
| 2026-06-10 | 25.53 | 25.56 | 25.49 | 25.49 | -0.180% | 21,599 | -3.625% |
| 2026-06-09 | 25.58 | 25.58 | 25.48 | 25.54 | +0.020% | 9,419 | -3.799% |
| 2026-06-08 | 25.55 | 25.55 | 25.51 | 25.53 | +0.137% | 23,491 | -3.780% |
| 2026-06-05 | 25.55 | 25.55 | 25.48 | 25.50 | -0.566% | 9,829 | -3.648% |
| 2026-06-04 | 25.58 | 25.65 | 25.58 | 25.64 | +0.204% | 5,520 | -4.193% |
| 2026-06-03 | 25.57 | 25.61 | 25.57 | 25.59 | -0.320% | 5,772 | -3.997% |
| 2026-06-02 | 25.68 | 25.68 | 25.65 | 25.67 | +0.039% | 18,520 | -4.305% |
| 2026-06-01 | 25.64 | 25.66 | 25.61 | 25.66 | -0.658% | 6,398 | -4.267% |
| 2026-05-29 | 25.81 | 25.83 | 25.80 | 25.83 | +0.140% | 7,207 | -4.897% |
| 2026-05-28 | 25.68 | 25.80 | 25.68 | 25.79 | +0.134% | 4,490 | -4.764% |
| 2026-05-27 | 25.77 | 25.77 | 25.75 | 25.76 | +0.037% | 1,809 | -4.637% |
| 2026-05-26 | 25.74 | 25.76 | 25.71 | 25.75 | +0.351% | 13,227 | -4.602% |
| 2026-05-22 | 25.67 | 25.67 | 25.64 | 25.66 | +0.118% | 1,454 | -4.267% |
| 2026-05-21 | 25.60 | 25.64 | 25.55 | 25.63 | -0.001% | 5,045 | -4.155% |
| 2026-05-20 | 25.50 | 25.63 | 25.48 | 25.63 | +0.707% | 5,940 | -4.155% |
| 2026-05-19 | 25.46 | 25.46 | 25.43 | 25.45 | -0.216% | 11,513 | -3.477% |
| 2026-05-18 | 25.77 | 25.77 | 25.50 | 25.50 | -0.029% | 14,073 | -3.686% |
| 2026-05-15 | 25.56 | 25.56 | 25.51 | 25.51 | -0.502% | 7,620 | -3.713% |
| 2026-05-14 | 25.68 | 25.70 | 25.63 | 25.64 | -0.017% | 5,334 | -4.197% |
| 2026-05-13 | 25.62 | 25.66 | 25.59 | 25.65 | +0.119% | 17,145 | -4.213% |
| 2026-05-12 | 25.61 | 25.63 | 25.58 | 25.61 | -0.194% | 2,256 | -4.099% |
| 2026-05-11 | 25.65 | 25.71 | 25.65 | 25.66 | -0.205% | 9,586 | -4.285% |
| 2026-05-08 | 25.66 | 25.73 | 25.66 | 25.72 | +0.205% | 3,476 | -4.482% |
| 2026-05-07 | 25.75 | 25.77 | 25.66 | 25.66 | -0.327% | 6,959 | -4.286% |
| 2026-05-06 | 25.74 | 25.76 | 25.73 | 25.75 | +0.368% | 5,337 | -4.599% |
| 2026-05-05 | 25.71 | 25.71 | 25.64 | 25.66 | +0.234% | 14,683 | -4.249% |
| 2026-05-04 | 25.67 | 25.67 | 25.59 | 25.59 | -0.420% | 12,996 | -4.024% |
| 2026-05-01 | 25.73 | 25.73 | 25.70 | 25.70 | -0.395% | 8,406 | -4.427% |
| 2026-04-30 | 25.81 | 25.81 | 25.75 | 25.80 | +0.409% | 11,731 | -4.805% |
| 2026-04-29 | 25.77 | 25.78 | 25.68 | 25.70 | -0.426% | 28,232 | -4.416% |
| 2026-04-28 | 25.85 | 25.85 | 25.79 | 25.81 | -0.116% | 16,614 | -4.824% |
| 2026-04-27 | 25.82 | 25.85 | 25.82 | 25.84 | +0.019% | 8,786 | -4.934% |
| 2026-04-24 | 25.78 | 25.85 | 25.78 | 25.84 | +0.223% | 12,318 | -4.916% |
| 2026-04-23 | 25.82 | 25.82 | 25.73 | 25.78 | -0.146% | 5,280 | -4.703% |
| 2026-04-22 | 25.83 | 25.83 | 25.82 | 25.82 | +0.137% | 7,188 | -4.843% |
| 2026-04-21 | 25.88 | 25.88 | 25.77 | 25.78 | -0.348% | 22,602 | -4.713% |
| 2026-04-20 | 25.86 | 25.89 | 25.86 | 25.87 | -0.039% | 7,622 | -5.044% |
| 2026-04-17 | 25.92 | 25.92 | 25.88 | 25.88 | +0.388% | 4,050 | -5.081% |
| 2026-04-16 | 25.78 | 25.81 | 25.76 | 25.78 | -0.058% | 6,473 | -4.713% |
| 2026-04-15 | 25.79 | 25.80 | 25.79 | 25.80 | -0.097% | 893 | -4.768% |
| 2026-04-14 | 25.77 | 25.85 | 25.76 | 25.82 | +0.330% | 7,849 | -4.861% |
| 2026-04-13 | 25.64 | 25.73 | 25.64 | 25.73 | +0.390% | 9,446 | -4.546% |
| 2026-04-10 | 25.69 | 25.71 | 25.64 | 25.64 | -0.303% | 10,613 | -4.174% |
| 2026-04-09 | 25.65 | 25.75 | 25.63 | 25.71 | +0.107% | 5,159 | -4.465% |
| 2026-04-08 | 25.81 | 25.81 | 25.67 | 25.69 | +0.648% | 18,906 | -4.362% |
| 2026-04-07 | 25.53 | 25.53 | 25.40 | 25.52 | +0.058% | 18,218 | -3.742% |
| 2026-04-06 | 25.47 | 25.51 | 25.46 | 25.51 | +0.220% | 26,806 | -3.686% |
| 2026-04-02 | 25.29 | 25.45 | 25.29 | 25.45 | +0.273% | 16,474 | -3.474% |
| 2026-04-01 | 25.38 | 25.43 | 25.36 | 25.38 | -0.275% | 9,045 | -3.211% |
| 2026-03-31 | 25.38 | 25.48 | 25.34 | 25.45 | +1.133% | 33,677 | -3.477% |
| 2026-03-30 | 25.23 | 25.26 | 25.16 | 25.16 | -0.060% | 3,186 | -2.384% |
| 2026-03-27 | 25.16 | 25.22 | 25.12 | 25.18 | -0.277% | 14,059 | -2.442% |
| 2026-03-26 | 25.40 | 25.44 | 25.23 | 25.25 | -0.768% | 24,529 | -2.713% |
| 2026-03-25 | 25.45 | 25.48 | 25.42 | 25.45 | +0.336% | 14,932 | -3.460% |
| 2026-03-24 | 25.38 | 25.43 | 25.33 | 25.36 | -0.157% | 9,574 | -3.135% |
| 2026-03-23 | 25.41 | 25.56 | 25.33 | 25.40 | +0.594% | 15,663 | -3.287% |
| 2026-03-20 | 25.53 | 25.53 | 25.25 | 25.25 | -0.805% | 8,849 | -2.713% |
| 2026-03-19 | 25.34 | 25.46 | 25.32 | 25.45 | +0.020% | 13,479 | -3.496% |
| 2026-03-18 | 25.49 | 25.52 | 25.45 | 25.45 | -0.508% | 9,314 | -3.477% |
| 2026-03-17 | 25.56 | 25.58 | 25.54 | 25.58 | +0.432% | 2,492 | -3.968% |
| 2026-03-16 | 25.45 | 25.49 | 25.45 | 25.47 | +0.394% | 1,380 | -3.553% |
| 2026-03-13 | 25.49 | 25.49 | 25.37 | 25.37 | -0.251% | 8,216 | -3.173% |
| 2026-03-12 | 25.55 | 25.55 | 25.43 | 25.43 | -0.688% | 8,558 | -3.416% |
| 2026-03-11 | 25.61 | 25.64 | 25.56 | 25.61 | -0.234% | 6,668 | -4.080% |
| 2026-03-10 | 25.70 | 25.75 | 25.66 | 25.67 | -0.091% | 9,904 | -4.305% |
| 2026-03-09 | 25.46 | 25.69 | 25.46 | 25.69 | +0.522% | 3,900 | -4.392% |
| 2026-03-06 | 25.60 | 25.65 | 25.55 | 25.56 | -0.545% | 16,159 | -3.893% |
| 2026-03-05 | 25.77 | 25.77 | 25.66 | 25.70 | -0.349% | 13,478 | -4.416% |
| 2026-03-04 | 25.75 | 25.80 | 25.75 | 25.79 | +0.467% | 4,835 | -4.750% |
| 2026-03-03 | 25.66 | 25.74 | 25.63 | 25.67 | -0.388% | 5,998 | -4.305% |
| 2026-03-02 | 25.72 | 25.80 | 25.72 | 25.77 | -0.808% | 8,100 | -4.676% |
| 2026-02-27 | 25.95 | 25.99 | 25.93 | 25.98 | +0.135% | 15,080 | -5.446% |
| 2026-02-26 | 25.96 | 25.99 | 25.94 | 25.95 | -0.212% | 5,924 | -5.319% |
| 2026-02-25 | 26.00 | 26.01 | 25.94 | 26.00 | +0.116% | 3,444 | -5.519% |
| 2026-02-24 | 25.97 | 25.99 | 25.97 | 25.97 | -0.173% | 2,795 | -5.410% |
| 2026-02-23 | 26.06 | 26.06 | 25.98 | 26.01 | -0.077% | 8,364 | -5.573% |
| 2026-02-20 | 26.00 | 26.08 | 26.00 | 26.04 | +0.173% | 11,146 | -5.646% |
| 2026-02-19 | 25.93 | 26.02 | 25.93 | 25.99 | +0.077% | 14,782 | -5.483% |
| 2026-02-18 | 26.02 | 26.05 | 25.96 | 25.97 | +0.077% | 13,743 | -5.410% |
| 2026-02-17 | 26.06 | 26.06 | 25.94 | 25.95 | -0.039% | 25,395 | -5.337% |
| 2026-02-13 | 26.08 | 26.08 | 25.96 | 25.96 | +0.077% | 8,454 | -5.374% |
| 2026-02-12 | 26.00 | 26.03 | 25.94 | 25.94 | -0.231% | 10,869 | -5.301% |
| 2026-02-11 | 26.00 | 26.03 | 25.96 | 26.00 | -0.019% | 11,063 | -5.519% |
| 2026-02-10 | 26.02 | 26.07 | 26.00 | 26.00 | -0.096% | 11,871 | -5.537% |
| 2026-02-09 | 26.00 | 26.05 | 25.96 | 26.03 | +0.115% | 23,672 | -5.628% |
| 2026-02-06 | 25.96 | 26.00 | 25.93 | 26.00 | +0.425% | 12,318 | -5.519% |
| 2026-02-05 | 25.80 | 25.92 | 25.80 | 25.89 | -0.098% | 27,768 | -5.118% |
| 2026-02-04 | 25.98 | 25.98 | 25.90 | 25.92 | -0.056% | 15,696 | -5.211% |
| 2026-02-03 | 25.89 | 25.99 | 25.87 | 25.93 | -0.096% | 11,234 | -5.264% |
| 2026-02-02 | 25.88 | 25.99 | 25.88 | 25.95 | -0.458% | 5,798 | -5.355% |
| 2026-01-30 | 26.09 | 26.09 | 26.02 | 26.07 | +0.152% | 6,755 | -5.788% |
| 2026-01-29 | 26.07 | 26.07 | 26.03 | 26.03 | -0.097% | 8,067 | -5.646% |
| 2026-01-28 | 26.06 | 26.09 | 26.03 | 26.06 | 0.000% | 38,509 | -5.737% |
| 2026-01-27 | 26.09 | 26.10 | 26.06 | 26.06 | +0.002% | 27,105 | -5.737% |
| 2026-01-26 | 26.12 | 26.12 | 26.05 | 26.06 | -0.078% | 28,855 | -5.735% |
| 2026-01-23 | 26.08 | 26.08 | 26.03 | 26.08 | +0.099% | 19,842 | -5.809% |
| 2026-01-22 | 26.05 | 26.09 | 26.01 | 26.05 | +0.170% | 16,918 | -5.716% |
| 2026-01-21 | 25.96 | 26.07 | 25.96 | 26.01 | +0.175% | 14,987 | -5.556% |
| 2026-01-20 | 25.90 | 25.99 | 25.90 | 25.96 | -0.102% | 12,924 | -5.390% |
| 2026-01-16 | 26.00 | 26.02 | 25.96 | 25.99 | +0.003% | 7,880 | -5.486% |
| 2026-01-15 | 25.94 | 26.02 | 25.94 | 25.99 | +0.058% | 22,658 | -5.483% |
| 2026-01-14 | 26.05 | 26.05 | 25.91 | 25.98 | -0.023% | 61,828 | -5.428% |
| 2026-01-13 | 26.00 | 26.01 | 25.94 | 25.98 | +0.040% | 13,656 | -5.450% |
| 2026-01-12 | 25.99 | 26.02 | 25.93 | 25.97 | -0.133% | 40,691 | -5.412% |
| 2026-01-09 | 25.96 | 26.05 | 25.96 | 26.00 | +0.110% | 25,685 | -5.537% |
| 2026-01-08 | 25.97 | 26.00 | 25.94 | 25.98 | +0.101% | 6,801 | -5.433% |
| 2026-01-07 | 25.99 | 26.04 | 25.95 | 25.95 | -0.139% | 20,795 | -5.337% |
| 2026-01-06 | 25.94 | 26.03 | 25.93 | 25.99 | +0.178% | 17,447 | -5.469% |
| 2026-01-05 | 25.97 | 25.99 | 25.92 | 25.94 | +0.309% | 11,986 | -5.301% |
| 2026-01-02 | 25.90 | 25.93 | 25.86 | 25.86 | +0.039% | 15,772 | -5.008% |
| 2025-12-31 | 25.92 | 25.95 | 25.85 | 25.85 | -0.154% | 11,981 | -4.971% |
| 2025-12-30 | 25.83 | 25.93 | 25.83 | 25.89 | +0.043% | 3,711 | -5.117% |
| 2025-12-29 | 25.88 | 25.89 | 25.85 | 25.88 | -0.044% | 10,335 | -5.076% |
| 2025-12-26 | 25.95 | 25.95 | 25.83 | 25.89 | +0.039% | 8,856 | -5.118% |
| 2025-12-24 | 25.85 | 25.89 | 25.85 | 25.88 | +0.349% | 3,622 | -5.081% |
| 2025-12-23 | 25.83 | 25.87 | 25.78 | 25.79 | -0.116% | 25,089 | -4.750% |
| 2025-12-22 | 25.72 | 25.83 | 25.72 | 25.82 | +0.252% | 64,546 | -4.861% |
| 2025-12-19 | 25.80 | 25.81 | 25.75 | 25.75 | -0.598% | 31,845 | -4.620% |
| 2025-12-18 | 25.89 | 25.94 | 25.89 | 25.91 | +0.193% | 2,357 | -5.191% |
| 2025-12-17 | 25.86 | 25.88 | 25.85 | 25.86 | +0.074% | 4,217 | -5.008% |
| 2025-12-16 | 25.86 | 25.88 | 25.84 | 25.84 | -0.073% | 10,965 | -4.938% |
| 2025-12-15 | 25.88 | 25.91 | 25.85 | 25.86 | +0.066% | 8,649 | -5.008% |
| 2025-12-12 | 25.86 | 25.88 | 25.83 | 25.84 | -0.259% | 10,403 | -4.945% |
| 2025-12-11 | 25.96 | 25.96 | 25.91 | 25.91 | 0.000% | 14,054 | -5.191% |
| 2025-12-10 | 25.83 | 25.92 | 25.82 | 25.91 | +0.310% | 5,327 | -5.191% |
| 2025-12-09 | 25.83 | 25.85 | 25.80 | 25.83 | -0.073% | 32,044 | -4.897% |
| 2025-12-08 | 25.84 | 25.85 | 25.84 | 25.85 | -0.197% | 3,920 | -4.967% |
| 2025-12-05 | 25.92 | 25.93 | 25.89 | 25.90 | -0.037% | 19,193 | -5.154% |
| 2025-12-04 | 25.88 | 25.91 | 25.88 | 25.91 | +0.115% | 2,555 | -5.190% |
| 2025-12-03 | 25.90 | 25.94 | 25.88 | 25.88 | +0.019% | 19,533 | -5.081% |
| 2025-12-02 | 25.86 | 25.88 | 25.84 | 25.88 | +0.178% | 23,394 | -5.063% |
| 2025-12-01 | 25.82 | 25.84 | 25.80 | 25.83 | -0.734% | 4,989 | -4.894% |
| 2025-11-28 | 26.03 | 26.03 | 26.01 | 26.02 | +0.135% | 2,938 | -5.592% |
| 2025-11-26 | 25.94 | 25.99 | 25.93 | 25.98 | +0.135% | 7,533 | -5.465% |
| 2025-11-25 | 25.92 | 25.95 | 25.82 | 25.95 | +0.465% | 19,800 | -5.337% |
| 2025-11-24 | 25.79 | 25.84 | 25.79 | 25.83 | +0.322% | 21,010 | -4.897% |
| 2025-11-21 | 25.70 | 25.76 | 25.65 | 25.75 | +0.340% | 25,686 | -4.592% |
| 2025-11-20 | 25.78 | 25.78 | 25.66 | 25.66 | -0.013% | 9,559 | -4.267% |
| 2025-11-19 | 25.69 | 25.72 | 25.66 | 25.66 | +0.065% | 16,129 | -4.280% |
| 2025-11-18 | 25.62 | 25.96 | 25.60 | 25.65 | +0.066% | 12,831 | -4.218% |
| 2025-11-17 | 25.66 | 25.70 | 25.62 | 25.63 | -0.292% | 13,563 | -4.155% |
| 2025-11-14 | 25.65 | 25.73 | 25.64 | 25.70 | +0.058% | 22,194 | -4.435% |
| 2025-11-13 | 25.77 | 25.78 | 25.68 | 25.69 | -0.542% | 18,656 | -4.379% |
| 2025-11-12 | 25.88 | 25.89 | 25.82 | 25.83 | -0.136% | 28,164 | -4.897% |
| 2025-11-11 | 25.83 | 25.87 | 25.83 | 25.87 | +0.059% | 2,174 | -5.027% |
| 2025-11-10 | 25.83 | 25.87 | 25.82 | 25.85 | +0.537% | 14,086 | -4.971% |
| 2025-11-07 | 25.68 | 25.71 | 25.65 | 25.71 | +0.033% | 10,384 | -4.460% |
| 2025-11-06 | 25.74 | 25.74 | 25.67 | 25.70 | +0.091% | 7,136 | -4.429% |
| 2025-11-05 | 25.67 | 25.70 | 25.66 | 25.68 | +0.156% | 5,480 | -4.342% |
| 2025-11-04 | 25.63 | 25.66 | 25.63 | 25.64 | -0.078% | 8,582 | -4.193% |
| 2025-11-03 | 25.76 | 25.76 | 25.66 | 25.66 | -0.812% | 5,289 | -4.267% |
| 2025-10-31 | 25.89 | 25.90 | 25.86 | 25.87 | -0.018% | 5,221 | -5.044% |
| 2025-10-30 | 25.87 | 25.93 | 25.87 | 25.87 | -0.213% | 7,848 | -5.062% |
| 2025-10-29 | 26.02 | 26.05 | 25.93 | 25.93 | -0.365% | 10,666 | -5.264% |
| 2025-10-28 | 26.07 | 26.08 | 26.02 | 26.02 | -0.173% | 8,237 | -5.610% |
| 2025-10-27 | 26.15 | 26.15 | 26.01 | 26.07 | +0.282% | 12,030 | -5.773% |
| 2025-10-24 | 25.97 | 26.00 | 25.97 | 26.00 | +0.335% | 4,503 | -5.507% |
| 2025-10-23 | 25.89 | 25.91 | 25.86 | 25.91 | +0.174% | 17,683 | -5.191% |
| 2025-10-22 | 25.88 | 25.88 | 25.84 | 25.86 | -0.178% | 4,163 | -5.026% |
| 2025-10-21 | 25.95 | 25.96 | 25.91 | 25.91 | -0.150% | 8,045 | -5.195% |
| 2025-10-20 | 25.95 | 25.96 | 25.93 | 25.95 | +0.259% | 8,616 | -5.337% |
| 2025-10-17 | 25.83 | 25.89 | 25.82 | 25.88 | +0.260% | 12,603 | -5.092% |
| 2025-10-16 | 25.90 | 25.90 | 25.81 | 25.82 | -0.309% | 15,005 | -4.846% |
| 2025-10-15 | 25.85 | 25.91 | 25.85 | 25.90 | +0.256% | 4,905 | -5.140% |
| 2025-10-14 | 25.76 | 25.88 | 25.74 | 25.83 | +0.077% | 16,610 | -4.897% |
| 2025-10-13 | 25.78 | 25.82 | 25.75 | 25.81 | +0.624% | 4,796 | -4.824% |
| 2025-10-10 | 25.83 | 25.83 | 25.65 | 25.65 | -0.616% | 10,098 | -4.230% |
| 2025-10-09 | 25.90 | 25.90 | 25.78 | 25.81 | -0.427% | 13,189 | -4.820% |
| 2025-10-08 | 25.96 | 25.97 | 25.91 | 25.92 | -0.148% | 12,776 | -5.227% |
| 2025-10-07 | 25.99 | 25.99 | 25.96 | 25.96 | -0.045% | 17,070 | -5.367% |
| 2025-10-06 | 25.98 | 26.01 | 25.97 | 25.97 | -0.019% | 27,909 | -5.410% |
| 2025-10-03 | 26.02 | 26.03 | 25.98 | 25.98 | -0.135% | 14,014 | -5.428% |
| 2025-10-02 | 26.01 | 26.04 | 25.97 | 26.01 | -0.038% | 19,286 | -5.556% |
| 2025-10-01 | 26.04 | 26.04 | 25.98 | 26.02 | -0.326% | 5,920 | -5.592% |
| 2025-09-30 | 26.08 | 26.11 | 26.08 | 26.11 | -0.039% | 6,751 | -5.899% |
| 2025-09-29 | 26.12 | 26.13 | 26.08 | 26.12 | +0.097% | 4,720 | -5.936% |
| 2025-09-26 | 26.05 | 26.09 | 26.04 | 26.09 | +0.192% | 5,217 | -5.845% |
| 2025-09-25 | 26.01 | 26.05 | 26.00 | 26.04 | -0.211% | 18,364 | -5.664% |
| 2025-09-24 | 26.10 | 26.13 | 26.07 | 26.09 | -0.172% | 39,848 | -5.863% |
| 2025-09-23 | 26.15 | 26.16 | 26.09 | 26.14 | +0.038% | 11,402 | -6.025% |
| 2025-09-22 | 26.07 | 26.13 | 26.06 | 26.13 | +0.153% | 4,556 | -5.989% |
| 2025-09-19 | 26.09 | 26.09 | 26.07 | 26.09 | +0.094% | 2,253 | -5.845% |
| 2025-09-18 | 26.08 | 26.10 | 26.05 | 26.07 | +0.248% | 3,286 | -5.756% |
| 2025-09-17 | 26.07 | 26.08 | 26.00 | 26.00 | -0.284% | 15,206 | -5.523% |
| 2025-09-16 | 26.11 | 26.11 | 26.03 | 26.07 | +0.023% | 21,571 | -5.791% |
| 2025-09-15 | 26.02 | 26.07 | 26.01 | 26.07 | +0.324% | 6,813 | -5.769% |
| 2025-09-12 | 26.01 | 26.01 | 25.97 | 25.98 | -0.040% | 4,377 | -5.464% |
| 2025-09-11 | 25.99 | 26.01 | 25.99 | 26.00 | +0.212% | 1,091 | -5.501% |
| 2025-09-10 | 25.99 | 25.99 | 25.93 | 25.94 | +0.154% | 2,965 | -5.301% |
| 2025-09-09 | 25.92 | 25.93 | 25.87 | 25.90 | -0.161% | 6,652 | -5.154% |
| 2025-09-08 | 26.01 | 26.05 | 25.94 | 25.94 | +0.007% | 45,998 | -5.307% |
| 2025-09-05 | 26.03 | 26.06 | 25.93 | 25.94 | +0.080% | 27,806 | -5.301% |
| 2025-09-04 | 25.86 | 25.93 | 25.86 | 25.92 | +0.190% | 8,182 | -5.225% |
| 2025-09-03 | 25.81 | 25.87 | 25.80 | 25.87 | +0.306% | 20,921 | -5.044% |
| 2025-09-02 | 25.74 | 25.79 | 25.74 | 25.79 | -0.708% | 26,760 | -4.754% |
| 2025-08-29 | 26.00 | 26.00 | 25.98 | 25.98 | -0.173% | 6,294 | -5.428% |
| 2025-08-28 | 26.02 | 26.03 | 26.01 | 26.02 | +0.036% | 2,319 | -5.592% |
| 2025-08-27 | 26.00 | 26.01 | 25.97 | 26.01 | +0.118% | 8,430 | -5.558% |
| 2025-08-26 | 25.94 | 25.98 | 25.94 | 25.98 | +0.193% | 21,536 | -5.446% |
| 2025-08-25 | 25.97 | 25.98 | 25.92 | 25.93 | -0.092% | 15,286 | -5.264% |
| 2025-08-22 | 25.89 | 25.98 | 25.89 | 25.95 | +0.831% | 2,153 | -5.351% |
| 2025-08-21 | 25.74 | 25.74 | 25.72 | 25.74 | -0.155% | 16,668 | -4.565% |
| 2025-08-20 | 25.81 | 25.85 | 25.76 | 25.78 | -0.116% | 73,032 | -4.713% |
| 2025-08-19 | 25.82 | 25.82 | 25.79 | 25.81 | +0.069% | 8,804 | -4.824% |
| 2025-08-18 | 25.83 | 25.83 | 25.79 | 25.79 | -0.107% | 3,671 | -4.758% |
| 2025-08-15 | 25.83 | 25.83 | 25.78 | 25.82 | +0.039% | 8,869 | -4.861% |
| 2025-08-14 | 25.80 | 25.82 | 25.79 | 25.81 | -0.135% | 21,704 | -4.824% |
| 2025-08-13 | 25.83 | 25.86 | 25.82 | 25.84 | +0.202% | 9,843 | -4.953% |
| 2025-08-12 | 25.73 | 25.79 | 25.73 | 25.79 | +0.203% | 809 | -4.761% |
| 2025-08-11 | 25.80 | 25.80 | 25.72 | 25.74 | -0.036% | 8,429 | -4.567% |
| 2025-08-08 | 25.74 | 25.75 | 25.71 | 25.75 | +0.039% | 2,436 | -4.602% |
| 2025-08-07 | 25.83 | 25.83 | 25.73 | 25.74 | -0.071% | 14,815 | -4.565% |
| 2025-08-06 | 25.73 | 25.76 | 25.73 | 25.76 | +0.110% | 2,701 | -4.632% |
| 2025-08-05 | 25.70 | 25.75 | 25.70 | 25.73 | -0.132% | 1,872 | -4.527% |
| 2025-08-04 | 25.72 | 25.76 | 25.72 | 25.76 | +0.428% | 2,083 | -4.653% |
| 2025-08-01 | 25.63 | 25.67 | 25.63 | 25.65 | -0.566% | 2,900 | -4.245% |
| 2025-07-31 | 25.80 | 25.80 | 25.78 | 25.80 | +0.175% | 2,612 | -4.787% |
| 2025-07-30 | 25.85 | 25.85 | 25.75 | 25.75 | -0.221% | 9,973 | -4.620% |
| 2025-07-29 | 25.78 | 25.84 | 25.76 | 25.81 | +0.009% | 29,477 | -4.831% |
| 2025-07-28 | 25.87 | 25.88 | 25.81 | 25.81 | -0.194% | 63,998 | -4.823% |
| 2025-07-25 | 25.80 | 25.91 | 25.80 | 25.86 | +0.136% | 61,166 | -5.008% |
| 2025-07-24 | 25.82 | 25.85 | 25.82 | 25.82 | -0.065% | 4,223 | -4.879% |
| 2025-07-23 | 25.89 | 25.89 | 25.84 | 25.84 | +0.007% | 3,974 | -4.941% |
| 2025-07-22 | 25.80 | 25.84 | 25.80 | 25.84 | +0.210% | 1,787 | -4.934% |
| 2025-07-21 | 25.82 | 25.82 | 25.79 | 25.79 | +0.190% | 1,846 | -4.735% |
| 2025-07-18 | 25.78 | 25.78 | 25.69 | 25.74 | +0.047% | 6,489 | -4.554% |
| 2025-07-17 | 25.72 | 25.75 | 25.71 | 25.73 | +0.039% | 8,179 | -4.509% |
| 2025-07-16 | 25.67 | 25.71 | 25.65 | 25.71 | +0.297% | 5,502 | -4.472% |
| 2025-07-15 | 25.79 | 25.79 | 25.64 | 25.64 | -0.335% | 20,777 | -4.188% |
| 2025-07-14 | 25.73 | 25.76 | 25.70 | 25.73 | +0.059% | 10,649 | -4.510% |
| 2025-07-11 | 25.71 | 25.72 | 25.69 | 25.71 | -0.155% | 13,469 | -4.454% |
| 2025-07-10 | 25.77 | 25.78 | 25.75 | 25.75 | -0.019% | 6,195 | -4.602% |
| 2025-07-09 | 25.79 | 25.79 | 25.75 | 25.75 | +0.148% | 581 | -4.620% |
| 2025-07-08 | 25.77 | 25.79 | 25.72 | 25.72 | -0.206% | 29,603 | -4.479% |
| 2025-07-07 | 25.87 | 25.87 | 25.73 | 25.77 | -0.367% | 12,590 | -4.676% |
| 2025-07-03 | 25.94 | 25.94 | 25.85 | 25.86 | +0.138% | 12,435 | -5.026% |
| 2025-07-02 | 25.92 | 25.92 | 25.77 | 25.83 | +0.075% | 15,325 | -4.895% |
| 2025-07-01 | 25.81 | 25.81 | 25.79 | 25.81 | -0.535% | 1,156 | -4.824% |
| 2025-06-30 | 25.95 | 25.97 | 25.90 | 25.95 | +0.188% | 10,215 | -5.333% |
| 2025-06-27 | 25.89 | 25.90 | 25.87 | 25.90 | +0.208% | 1,951 | -5.154% |
| 2025-06-26 | 25.82 | 25.90 | 25.82 | 25.85 | +0.198% | 12,508 | -4.957% |
| 2025-06-25 | 25.75 | 25.82 | 25.75 | 25.80 | +0.151% | 2,480 | -4.768% |
| 2025-06-24 | 25.73 | 25.78 | 25.70 | 25.76 | +0.314% | 4,694 | -4.624% |
| 2025-06-23 | 25.64 | 25.68 | 25.64 | 25.68 | +0.188% | 888 | -4.325% |
| 2025-06-20 | 25.60 | 25.68 | 25.60 | 25.63 | +0.245% | 10,075 | -4.144% |
| 2025-06-18 | 25.57 | 25.60 | 25.51 | 25.56 | +0.292% | 6,165 | -3.910% |
| 2025-06-17 | 25.54 | 25.56 | 25.49 | 25.49 | -0.202% | 9,259 | -3.629% |
| 2025-06-16 | 25.58 | 25.59 | 25.53 | 25.54 | +0.187% | 1,431 | -3.824% |
| 2025-06-13 | 25.52 | 25.52 | 25.44 | 25.49 | -0.156% | 750 | -3.644% |
| 2025-06-12 | 25.53 | 25.53 | 25.53 | 25.53 | -0.142% | 108 | -3.794% |
| 2025-06-11 | 25.62 | 25.62 | 25.49 | 25.57 | +0.118% | 7,394 | -3.930% |
| 2025-06-10 | 25.53 | 25.56 | 25.49 | 25.54 | +0.195% | 2,533 | -3.817% |
| 2025-06-09 | 25.50 | 25.50 | 25.48 | 25.49 | +0.335% | 896 | -3.629% |
| 2025-06-06 | 26.21 | 26.21 | 25.01 | 25.41 | -0.236% | 483 | -3.306% |
| 2025-06-05 | 25.51 | 25.51 | 25.46 | 25.46 | 0.000% | 3,052 | -3.534% |
| 2025-06-04 | 25.51 | 25.53 | 25.46 | 25.46 | +0.098% | 1,742 | -3.534% |
| 2025-06-03 | 25.47 | 25.50 | 25.42 | 25.44 | +0.039% | 3,841 | -3.439% |
| 2025-06-02 | 25.37 | 25.43 | 25.33 | 25.43 | -0.330% | 17,402 | -3.401% |
| 2025-05-30 | 25.53 | 25.55 | 25.44 | 25.51 | -0.071% | 4,823 | -3.720% |
| 2025-05-29 | 25.53 | 25.53 | 25.53 | 25.53 | +0.385% | 158 | -3.789% |
| 2025-05-28 | 25.45 | 25.49 | 25.43 | 25.43 | -0.061% | 4,311 | -3.419% |
| 2025-05-27 | 25.40 | 25.49 | 25.34 | 25.45 | +0.752% | 122,930 | -3.477% |
| 2025-05-23 | 25.25 | 25.32 | 25.20 | 25.26 | -0.296% | 57,218 | -2.751% |
| 2025-05-22 | 25.37 | 25.40 | 25.33 | 25.34 | -0.138% | 203,766 | -3.039% |
| 2025-05-21 | 25.47 | 25.47 | 25.37 | 25.37 | -0.472% | 7,540 | -3.173% |
| 2025-05-20 | 25.50 | 25.50 | 25.48 | 25.49 | -0.087% | 5,380 | -3.630% |
| 2025-05-19 | 25.47 | 25.51 | 25.47 | 25.51 | +0.004% | 4,244 | -3.713% |
| 2025-05-16 | 25.52 | 25.55 | 25.47 | 25.51 | -0.033% | 1,435 | -3.710% |
| 2025-05-15 | 25.48 | 25.52 | 25.48 | 25.52 | +0.331% | 4,574 | -3.741% |
| 2025-05-14 | 25.57 | 25.57 | 25.44 | 25.44 | -0.373% | 12,543 | -3.423% |
| 2025-05-13 | 25.58 | 25.58 | 25.53 | 25.53 | +0.213% | 2,502 | -3.784% |
| 2025-05-12 | 25.41 | 25.51 | 25.39 | 25.48 | +1.064% | 5,067 | -3.579% |
| 2025-05-09 | 25.21 | 25.21 | 25.21 | 25.21 | +0.073% | 105 | -2.552% |
| 2025-05-08 | 25.23 | 25.30 | 25.19 | 25.19 | +0.017% | 1,894 | -2.481% |
| 2025-05-07 | 25.21 | 25.21 | 25.19 | 25.19 | +0.021% | 1,515 | -2.465% |
| 2025-05-06 | 25.16 | 25.22 | 25.16 | 25.18 | -0.097% | 2,752 | -2.444% |
| 2025-05-05 | 25.16 | 25.24 | 25.16 | 25.20 | -0.040% | 1,676 | -2.539% |
| 2025-05-02 | 25.23 | 25.23 | 25.18 | 25.22 | +0.259% | 1,832 | -2.578% |
| 2025-05-01 | 25.16 | 25.19 | 25.15 | 25.15 | -0.531% | 4,309 | -2.326% |
| 2025-04-30 | 25.33 | 25.33 | 25.25 | 25.28 | -0.612% | 2,851 | -2.844% |
| 2025-04-29 | 25.33 | 25.44 | 25.33 | 25.44 | +0.401% | 2,893 | -3.439% |
| 2025-04-28 | 25.34 | 25.34 | 25.32 | 25.34 | +0.060% | 834 | -3.052% |
| 2025-04-25 | 25.25 | 25.34 | 25.25 | 25.32 | +0.301% | 2,264 | -2.994% |
| 2025-04-24 | 25.11 | 25.25 | 25.11 | 25.25 | +0.923% | 1,349 | -2.702% |
| 2025-04-23 | 25.15 | 25.15 | 25.01 | 25.02 | +0.451% | 5,605 | -1.804% |
| 2025-04-22 | 24.91 | 24.94 | 24.89 | 24.90 | +0.521% | 1,651 | -1.361% |
| 2025-04-21 | 24.87 | 24.87 | 24.72 | 24.77 | -0.682% | 2,543 | -0.847% |
| 2025-04-17 | 24.94 | 24.95 | 24.94 | 24.95 | +0.504% | 670 | -1.523% |
| 2025-04-16 | 24.83 | 24.91 | 24.75 | 24.82 | +0.059% | 9,434 | -1.027% |
| 2025-04-15 | 24.77 | 24.82 | 24.77 | 24.81 | +0.319% | 440 | -0.969% |
| 2025-04-14 | 24.75 | 24.87 | 24.70 | 24.73 | 0.000% | 25,614 | -0.654% |