IBHL
iShares iBonds 2032 Term High Yield and Income ETF
stockBATSETF
At CloseOct 2, 2026 2:54:14 PM EDT
24.37USD0.000%(+24.37)12,226
IBHL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.44 | 24.47 | 24.30 | 24.30 | -0.134% | 12,226 | 0.000% |
| 2026-10-01 | 24.28 | 24.33 | 24.27 | 24.33 | -0.562% | 1,738 | -0.134% |
| 2026-09-30 | 24.57 | 24.59 | 24.47 | 24.47 | -0.326% | 5,368 | -0.695% |
| 2026-09-29 | 24.54 | 24.59 | 24.49 | 24.55 | -0.365% | 36,268 | -1.018% |
| 2026-09-28 | 24.61 | 24.64 | 24.52 | 24.64 | -0.398% | 45,593 | -1.380% |
| 2026-09-25 | 24.73 | 24.82 | 24.67 | 24.74 | +0.115% | 8,577 | -1.772% |
| 2026-09-24 | 24.77 | 24.77 | 24.67 | 24.71 | -0.360% | 5,406 | -1.659% |
| 2026-09-23 | 25.00 | 25.00 | 24.76 | 24.80 | -0.886% | 21,728 | -2.013% |
| 2026-09-22 | 24.94 | 25.02 | 24.94 | 25.02 | +0.004% | 706 | -2.881% |
| 2026-09-21 | 25.04 | 25.08 | 25.00 | 25.02 | +0.200% | 9,033 | -2.878% |
| 2026-09-18 | 24.93 | 25.13 | 24.81 | 24.97 | -0.319% | 59,879 | -2.683% |
| 2026-09-17 | 25.01 | 25.05 | 25.00 | 25.05 | +0.562% | 395 | -2.994% |
| 2026-09-16 | 25.05 | 25.05 | 24.91 | 24.91 | -0.140% | 3,010 | -2.449% |
| 2026-09-15 | 24.89 | 24.98 | 24.88 | 24.95 | -0.140% | 4,976 | -2.586% |
| 2026-09-14 | 24.93 | 25.14 | 24.93 | 24.98 | -0.140% | 17,036 | -2.722% |
| 2026-09-11 | 25.21 | 25.21 | 25.00 | 25.02 | -0.040% | 8,799 | -2.858% |
| 2026-09-10 | 25.09 | 25.09 | 25.02 | 25.02 | -0.596% | 8,298 | -2.897% |
| 2026-09-09 | 25.16 | 25.27 | 25.16 | 25.18 | -0.258% | 4,824 | -3.476% |
| 2026-09-08 | 25.20 | 25.30 | 25.20 | 25.24 | +0.079% | 5,370 | -3.724% |
| 2026-09-04 | 25.26 | 25.29 | 25.22 | 25.22 | +0.006% | 10,109 | -3.648% |
| 2026-09-03 | 25.27 | 25.34 | 25.22 | 25.22 | +0.065% | 7,235 | -3.642% |
| 2026-09-02 | 25.26 | 25.26 | 25.20 | 25.20 | -0.036% | 4,539 | -3.579% |
| 2026-09-01 | 25.30 | 25.31 | 25.20 | 25.21 | -0.783% | 15,941 | -3.614% |
| 2026-08-31 | 25.38 | 25.42 | 25.38 | 25.41 | +0.138% | 2,667 | -4.368% |
| 2026-08-28 | 25.41 | 25.41 | 25.38 | 25.38 | -0.197% | 1,261 | -4.236% |
| 2026-08-27 | 25.43 | 25.43 | 25.43 | 25.43 | -0.039% | 160 | -4.425% |
| 2026-08-26 | 25.46 | 25.46 | 25.43 | 25.43 | +0.098% | 2,229 | -4.462% |
| 2026-08-25 | 25.43 | 25.48 | 25.40 | 25.41 | +0.118% | 12,338 | -4.368% |
| 2026-08-24 | 25.36 | 25.39 | 25.36 | 25.38 | +0.059% | 1,059 | -4.255% |
| 2026-08-21 | 25.39 | 25.39 | 25.32 | 25.36 | +0.198% | 2,538 | -4.199% |
| 2026-08-20 | 25.33 | 25.36 | 25.30 | 25.32 | -0.237% | 6,436 | -4.009% |
| 2026-08-19 | 25.38 | 25.41 | 25.38 | 25.38 | +0.178% | 808 | -4.237% |
| 2026-08-18 | 25.39 | 25.39 | 25.28 | 25.33 | +0.020% | 15,290 | -4.066% |
| 2026-08-17 | 25.35 | 25.39 | 25.27 | 25.32 | -0.138% | 2,513 | -4.047% |
| 2026-08-14 | 25.33 | 25.43 | 25.33 | 25.36 | -0.197% | 2,373 | -4.180% |
| 2026-08-13 | 25.44 | 25.44 | 25.41 | 25.41 | +0.336% | 127 | -4.368% |
| 2026-08-12 | 25.35 | 25.35 | 25.29 | 25.32 | +0.119% | 1,700 | -4.047% |
| 2026-08-11 | 25.34 | 25.35 | 25.25 | 25.30 | -0.099% | 6,359 | -3.934% |
| 2026-08-10 | 25.32 | 25.39 | 25.27 | 25.32 | +0.039% | 11,445 | -4.028% |
| 2026-08-07 | 25.49 | 25.49 | 25.25 | 25.31 | -0.118% | 56,091 | -3.991% |
| 2026-08-06 | 25.31 | 25.40 | 25.31 | 25.34 | +0.178% | 14,177 | -4.104% |
| 2026-08-05 | 25.27 | 25.35 | 25.27 | 25.30 | -0.076% | 8,726 | -3.934% |
| 2026-08-04 | 25.24 | 25.35 | 25.24 | 25.31 | +0.348% | 13,168 | -4.006% |
| 2026-08-03 | 25.23 | 25.23 | 25.23 | 25.23 | -0.015% | 1,517 | -3.672% |
| 2026-07-31 | 25.29 | 25.41 | 25.20 | 25.23 | -0.178% | 6,042 | -3.686% |
| 2026-07-30 | 25.26 | 25.29 | 25.22 | 25.27 | +0.438% | 3,312 | -3.858% |
| 2026-07-29 | 25.18 | 25.26 | 25.14 | 25.16 | -0.436% | 2,458 | -3.437% |
| 2026-07-28 | 25.20 | 25.32 | 25.20 | 25.27 | +0.337% | 17,564 | -3.858% |
| 2026-07-27 | 25.49 | 25.49 | 25.14 | 25.19 | +0.041% | 20,941 | -3.533% |
| 2026-07-24 | 25.18 | 25.18 | 25.18 | 25.18 | -0.160% | 306 | -3.493% |
| 2026-07-23 | 25.20 | 25.32 | 25.14 | 25.22 | -0.178% | 15,352 | -3.648% |
| 2026-07-22 | 25.27 | 25.27 | 25.27 | 25.27 | -0.020% | 33 | -3.820% |
| 2026-07-21 | 25.33 | 25.38 | 25.27 | 25.27 | -0.369% | 6,541 | -3.839% |
| 2026-07-20 | 25.63 | 25.63 | 25.36 | 25.36 | +0.044% | 5,561 | -4.194% |
| 2026-07-17 | 25.36 | 25.39 | 25.35 | 25.35 | -0.030% | 515 | -4.151% |
| 2026-07-16 | 25.34 | 25.39 | 25.34 | 25.36 | -0.059% | 5,187 | -4.180% |
| 2026-07-15 | 25.38 | 25.47 | 25.37 | 25.38 | +0.655% | 5,414 | -4.236% |
| 2026-07-14 | 25.32 | 25.32 | 25.21 | 25.21 | -0.249% | 1,563 | -3.610% |
| 2026-07-13 | 25.28 | 25.35 | 25.25 | 25.27 | -0.131% | 2,587 | -3.850% |
| 2026-07-10 | 25.31 | 25.31 | 25.31 | 25.31 | -0.222% | 1,524 | -3.976% |
| 2026-07-09 | 25.27 | 25.41 | 25.21 | 25.36 | +0.481% | 29,782 | -4.189% |
| 2026-07-08 | 25.33 | 25.35 | 25.24 | 25.24 | -0.449% | 6,034 | -3.728% |
| 2026-07-07 | 25.37 | 25.39 | 25.35 | 25.36 | -0.137% | 5,742 | -4.161% |
| 2026-07-06 | 25.34 | 25.43 | 25.32 | 25.39 | +0.117% | 6,684 | -4.292% |
| 2026-07-02 | 25.35 | 25.38 | 25.33 | 25.36 | +0.257% | 8,640 | -4.180% |
| 2026-07-01 | 25.24 | 25.32 | 25.24 | 25.30 | -0.472% | 10,865 | -3.934% |
| 2026-06-30 | 25.40 | 25.46 | 25.40 | 25.41 | -0.005% | 1,422 | -4.387% |
| 2026-06-29 | 25.42 | 25.42 | 25.42 | 25.42 | +0.143% | 636 | -4.392% |
| 2026-06-26 | 25.36 | 25.42 | 25.34 | 25.38 | +0.059% | 2,648 | -4.255% |
| 2026-06-25 | 25.41 | 25.44 | 25.36 | 25.36 | -0.063% | 8,152 | -4.199% |
| 2026-06-24 | 25.40 | 25.41 | 25.38 | 25.38 | +0.084% | 1,301 | -4.259% |
| 2026-06-23 | 25.37 | 25.39 | 25.36 | 25.36 | -0.080% | 3,570 | -4.179% |
| 2026-06-22 | 25.39 | 25.42 | 25.36 | 25.38 | -0.019% | 38,428 | -4.255% |
| 2026-06-18 | 25.38 | 25.41 | 25.38 | 25.38 | +0.278% | 20,457 | -4.273% |
| 2026-06-17 | 25.42 | 25.44 | 25.29 | 25.31 | -0.337% | 13,064 | -4.007% |
| 2026-06-16 | 25.44 | 25.45 | 25.40 | 25.40 | -0.079% | 16,474 | -4.331% |
| 2026-06-15 | 25.47 | 25.47 | 25.42 | 25.42 | +0.177% | 3,757 | -4.406% |
| 2026-06-12 | 25.34 | 25.40 | 25.34 | 25.38 | +0.035% | 33,071 | -4.236% |
| 2026-06-11 | 25.31 | 25.37 | 25.26 | 25.37 | +0.525% | 3,817 | -4.203% |
| 2026-06-10 | 25.18 | 25.27 | 25.18 | 25.23 | -0.065% | 5,503 | -3.700% |
| 2026-06-09 | 25.27 | 25.31 | 25.25 | 25.25 | +0.040% | 2,705 | -3.762% |
| 2026-06-08 | 25.25 | 25.25 | 25.24 | 25.24 | +0.159% | 965 | -3.724% |
| 2026-06-05 | 25.25 | 25.26 | 25.18 | 25.20 | -0.572% | 5,863 | -3.571% |
| 2026-06-04 | 25.34 | 25.36 | 25.34 | 25.34 | +0.161% | 3,086 | -4.123% |
| 2026-06-03 | 25.32 | 25.32 | 25.30 | 25.30 | -0.279% | 4,923 | -3.969% |
| 2026-06-02 | 25.37 | 25.39 | 25.33 | 25.38 | +0.115% | 7,444 | -4.237% |
| 2026-06-01 | 25.32 | 25.36 | 25.30 | 25.35 | -0.721% | 6,096 | -4.127% |
| 2026-05-29 | 25.50 | 25.53 | 25.46 | 25.53 | +0.311% | 5,441 | -4.817% |
| 2026-05-28 | 25.34 | 25.46 | 25.34 | 25.45 | +0.113% | 1,875 | -4.522% |
| 2026-05-27 | 25.45 | 25.46 | 25.40 | 25.42 | -0.043% | 10,939 | -4.414% |
| 2026-05-26 | 25.43 | 25.43 | 25.43 | 25.43 | +0.367% | 171 | -4.455% |
| 2026-05-22 | 25.39 | 25.39 | 25.34 | 25.34 | -0.008% | 882 | -4.104% |
| 2026-05-21 | 25.28 | 25.34 | 25.27 | 25.34 | +0.023% | 5,019 | -4.112% |
| 2026-05-20 | 25.21 | 25.36 | 25.18 | 25.34 | +0.720% | 11,343 | -4.089% |
| 2026-05-19 | 25.13 | 25.18 | 25.13 | 25.15 | -0.298% | 2,804 | -3.399% |
| 2026-05-18 | 25.26 | 25.27 | 25.22 | 25.23 | -0.002% | 6,049 | -3.686% |
| 2026-05-15 | 25.30 | 25.30 | 25.22 | 25.23 | -0.392% | 5,151 | -3.688% |
| 2026-05-14 | 25.41 | 25.42 | 25.33 | 25.33 | -0.158% | 3,755 | -4.066% |
| 2026-05-13 | 25.35 | 25.39 | 25.33 | 25.37 | +0.064% | 5,489 | -4.218% |
| 2026-05-12 | 25.35 | 25.35 | 25.32 | 25.35 | -0.224% | 770 | -4.157% |
| 2026-05-11 | 25.39 | 25.45 | 25.39 | 25.41 | -0.142% | 1,525 | -4.372% |
| 2026-05-08 | 25.46 | 25.46 | 25.43 | 25.45 | +0.303% | 1,832 | -4.507% |
| 2026-05-07 | 25.42 | 25.43 | 25.37 | 25.37 | -0.363% | 3,380 | -4.218% |
| 2026-05-06 | 25.46 | 25.48 | 25.45 | 25.46 | +0.405% | 2,628 | -4.566% |
| 2026-05-05 | 25.44 | 25.44 | 25.36 | 25.36 | +0.158% | 13,045 | -4.180% |
| 2026-05-04 | 25.36 | 25.37 | 25.30 | 25.32 | -0.433% | 17,490 | -4.028% |
| 2026-05-01 | 25.45 | 25.46 | 25.43 | 25.43 | -0.444% | 2,903 | -4.444% |
| 2026-04-30 | 25.50 | 25.54 | 25.50 | 25.54 | +0.409% | 2,560 | -4.867% |
| 2026-04-29 | 25.51 | 25.52 | 25.43 | 25.44 | -0.367% | 16,138 | -4.478% |
| 2026-04-28 | 25.58 | 25.58 | 25.53 | 25.53 | -0.061% | 3,949 | -4.829% |
| 2026-04-27 | 25.55 | 25.57 | 25.54 | 25.55 | -0.084% | 5,858 | -4.886% |
| 2026-04-24 | 25.55 | 25.57 | 25.55 | 25.57 | +0.196% | 5,248 | -4.967% |
| 2026-04-23 | 25.54 | 25.54 | 25.46 | 25.52 | -0.142% | 1,325 | -4.781% |
| 2026-04-22 | 25.55 | 25.56 | 25.55 | 25.56 | +0.197% | 1,512 | -4.916% |
| 2026-04-21 | 25.57 | 25.57 | 25.51 | 25.51 | -0.329% | 9,288 | -4.729% |
| 2026-04-20 | 25.64 | 25.64 | 25.57 | 25.59 | -0.155% | 7,476 | -5.043% |
| 2026-04-17 | 25.66 | 25.68 | 25.60 | 25.63 | +0.412% | 5,834 | -5.190% |
| 2026-04-16 | 25.57 | 25.57 | 25.52 | 25.52 | -0.119% | 1,956 | -4.799% |
| 2026-04-15 | 25.55 | 25.58 | 25.54 | 25.56 | -0.096% | 1,547 | -4.913% |
| 2026-04-14 | 25.55 | 25.61 | 25.55 | 25.58 | +0.353% | 7,433 | -5.004% |
| 2026-04-13 | 25.44 | 25.49 | 25.39 | 25.49 | +0.386% | 5,115 | -4.669% |
| 2026-04-10 | 25.48 | 25.49 | 25.39 | 25.39 | -0.447% | 3,062 | -4.301% |
| 2026-04-09 | 25.50 | 25.55 | 25.50 | 25.51 | +0.104% | 779 | -4.728% |
| 2026-04-08 | 25.61 | 25.61 | 25.46 | 25.48 | +0.719% | 4,473 | -4.628% |
| 2026-04-07 | 25.34 | 25.34 | 25.23 | 25.30 | +0.011% | 2,596 | -3.943% |
| 2026-04-06 | 25.29 | 25.30 | 25.27 | 25.29 | +0.230% | 18,238 | -3.933% |
| 2026-04-02 | 25.22 | 25.24 | 25.19 | 25.24 | +0.178% | 3,399 | -3.712% |
| 2026-04-01 | 25.18 | 25.22 | 25.16 | 25.19 | -0.230% | 2,078 | -3.540% |
| 2026-03-31 | 25.17 | 25.25 | 25.17 | 25.25 | +1.089% | 21,980 | -3.762% |
| 2026-03-30 | 24.95 | 25.01 | 24.93 | 24.98 | +0.149% | 809 | -2.714% |
| 2026-03-27 | 25.02 | 25.15 | 24.88 | 24.94 | -0.175% | 20,449 | -2.570% |
| 2026-03-26 | 25.15 | 25.15 | 24.98 | 24.98 | -0.891% | 7,648 | -2.740% |
| 2026-03-25 | 25.21 | 25.26 | 25.21 | 25.21 | +0.395% | 10,422 | -3.607% |
| 2026-03-24 | 25.14 | 25.17 | 25.10 | 25.11 | -0.317% | 3,043 | -3.227% |
| 2026-03-23 | 25.22 | 25.28 | 25.14 | 25.19 | +0.536% | 4,025 | -3.533% |
| 2026-03-20 | 25.23 | 25.23 | 25.02 | 25.06 | -0.803% | 4,798 | -3.016% |
| 2026-03-19 | 25.16 | 25.26 | 25.12 | 25.26 | +0.285% | 2,707 | -3.795% |
| 2026-03-18 | 25.28 | 25.30 | 25.19 | 25.19 | -0.488% | 1,597 | -3.521% |
| 2026-03-17 | 25.30 | 25.34 | 25.30 | 25.31 | +0.420% | 1,507 | -3.992% |
| 2026-03-16 | 25.27 | 25.27 | 25.20 | 25.20 | +0.258% | 4,170 | -3.589% |
| 2026-03-13 | 25.25 | 25.25 | 25.12 | 25.14 | -0.277% | 27,340 | -3.340% |
| 2026-03-12 | 25.40 | 25.40 | 25.21 | 25.21 | -0.691% | 5,762 | -3.608% |
| 2026-03-11 | 25.40 | 25.43 | 25.38 | 25.38 | -0.315% | 1,161 | -4.273% |
| 2026-03-10 | 25.53 | 25.53 | 25.47 | 25.47 | -0.184% | 1,242 | -4.575% |
| 2026-03-09 | 25.41 | 25.51 | 25.41 | 25.51 | +0.639% | 557 | -4.751% |
| 2026-03-06 | 25.39 | 25.48 | 25.35 | 25.35 | -0.598% | 7,429 | -4.142% |
| 2026-03-05 | 25.57 | 25.57 | 25.48 | 25.50 | -0.458% | 1,716 | -4.716% |
| 2026-03-04 | 25.60 | 25.66 | 25.58 | 25.62 | +0.311% | 4,865 | -5.152% |
| 2026-03-03 | 25.50 | 25.61 | 25.50 | 25.54 | -0.303% | 6,680 | -4.857% |
| 2026-03-02 | 25.61 | 25.66 | 25.59 | 25.62 | -0.667% | 2,450 | -5.145% |
| 2026-02-27 | 25.80 | 25.83 | 25.73 | 25.79 | -0.039% | 11,019 | -5.777% |
| 2026-02-26 | 25.84 | 25.84 | 25.73 | 25.80 | -0.097% | 6,239 | -5.814% |
| 2026-02-25 | 25.84 | 25.85 | 25.82 | 25.82 | +0.116% | 2,241 | -5.905% |
| 2026-02-24 | 25.90 | 25.90 | 25.76 | 25.80 | -0.097% | 4,673 | -5.796% |
| 2026-02-23 | 25.86 | 25.86 | 25.79 | 25.82 | -0.116% | 2,913 | -5.887% |
| 2026-02-20 | 25.80 | 25.89 | 25.80 | 25.85 | +0.136% | 5,403 | -5.996% |
| 2026-02-19 | 25.82 | 25.82 | 25.79 | 25.82 | -0.019% | 1,371 | -5.869% |
| 2026-02-18 | 25.80 | 25.83 | 25.78 | 25.82 | +0.136% | 4,748 | -5.887% |
| 2026-02-17 | 25.77 | 25.85 | 25.74 | 25.79 | +0.097% | 5,538 | -5.759% |
| 2026-02-13 | 25.86 | 25.86 | 25.76 | 25.76 | -0.041% | 5,028 | -5.668% |
| 2026-02-12 | 25.80 | 25.82 | 25.75 | 25.77 | -0.006% | 1,526 | -5.707% |
| 2026-02-11 | 25.77 | 25.80 | 25.75 | 25.77 | +0.009% | 2,373 | -5.712% |
| 2026-02-10 | 25.83 | 25.84 | 25.77 | 25.77 | -0.098% | 5,797 | -5.704% |
| 2026-02-09 | 25.77 | 25.83 | 25.76 | 25.80 | +0.151% | 18,629 | -5.796% |
| 2026-02-06 | 25.74 | 25.77 | 25.72 | 25.76 | +0.336% | 4,540 | -5.654% |
| 2026-02-05 | 25.70 | 25.70 | 25.62 | 25.67 | -0.079% | 1,964 | -5.337% |
| 2026-02-04 | 25.67 | 25.77 | 25.67 | 25.69 | -0.058% | 5,152 | -5.411% |
| 2026-02-03 | 25.70 | 25.72 | 25.65 | 25.70 | -0.175% | 7,335 | -5.466% |
| 2026-02-02 | 25.72 | 25.78 | 25.70 | 25.75 | -0.387% | 5,010 | -5.631% |
| 2026-01-30 | 25.83 | 25.86 | 25.83 | 25.85 | -0.039% | 3,580 | -5.996% |
| 2026-01-29 | 25.76 | 25.86 | 25.76 | 25.86 | +0.077% | 2,569 | -6.032% |
| 2026-01-28 | 25.84 | 25.84 | 25.84 | 25.84 | -0.039% | 1,868 | -5.960% |
| 2026-01-27 | 25.88 | 25.91 | 25.83 | 25.85 | 0.000% | 10,379 | -5.996% |
| 2026-01-26 | 25.87 | 25.87 | 25.85 | 25.85 | +0.026% | 1,108 | -5.996% |
| 2026-01-23 | 25.85 | 25.88 | 25.82 | 25.84 | -0.101% | 9,149 | -5.972% |
| 2026-01-22 | 25.89 | 25.91 | 25.85 | 25.87 | +0.012% | 13,962 | -6.066% |
| 2026-01-21 | 25.89 | 25.89 | 25.86 | 25.87 | +0.299% | 1,308 | -6.055% |
| 2026-01-20 | 25.78 | 25.81 | 25.75 | 25.79 | -0.226% | 2,445 | -5.774% |
| 2026-01-16 | 25.85 | 25.85 | 25.85 | 25.85 | -0.036% | 1,868 | -5.987% |
| 2026-01-15 | 25.88 | 25.91 | 25.82 | 25.86 | +0.050% | 8,355 | -6.021% |
| 2026-01-14 | 25.83 | 25.84 | 25.78 | 25.84 | +0.053% | 5,348 | -5.974% |
| 2026-01-13 | 25.85 | 25.87 | 25.78 | 25.83 | +0.069% | 3,927 | -5.924% |
| 2026-01-12 | 25.82 | 25.85 | 25.80 | 25.81 | +0.087% | 4,752 | -5.860% |
| 2026-01-09 | 25.82 | 25.86 | 25.79 | 25.79 | -0.019% | 5,453 | -5.777% |
| 2026-01-08 | 25.79 | 25.82 | 25.79 | 25.80 | +0.019% | 5,299 | -5.796% |
| 2026-01-07 | 25.80 | 25.86 | 25.75 | 25.79 | -0.019% | 5,647 | -5.778% |
| 2026-01-06 | 25.81 | 25.84 | 25.79 | 25.80 | +0.059% | 9,923 | -5.796% |
| 2026-01-05 | 25.71 | 25.83 | 25.71 | 25.78 | +0.210% | 7,855 | -5.741% |
| 2026-01-02 | 25.75 | 25.77 | 25.72 | 25.73 | -0.012% | 2,602 | -5.543% |
| 2025-12-31 | 25.70 | 25.78 | 25.70 | 25.73 | -0.081% | 1,843 | -5.554% |
| 2025-12-30 | 25.75 | 25.79 | 25.70 | 25.75 | +0.142% | 7,354 | -5.631% |
| 2025-12-29 | 25.70 | 25.74 | 25.70 | 25.71 | +0.017% | 3,453 | -5.497% |
| 2025-12-26 | 25.71 | 25.71 | 25.71 | 25.71 | +0.003% | 325 | -5.482% |
| 2025-12-24 | 25.71 | 25.73 | 25.64 | 25.71 | +0.177% | 1,688 | -5.479% |
| 2025-12-23 | 25.64 | 25.72 | 25.63 | 25.66 | +0.090% | 8,303 | -5.312% |
| 2025-12-22 | 25.71 | 25.71 | 25.60 | 25.64 | +0.103% | 30,547 | -5.226% |
| 2025-12-19 | 25.62 | 25.67 | 25.58 | 25.61 | -0.595% | 16,300 | -5.128% |
| 2025-12-18 | 25.77 | 25.80 | 25.76 | 25.77 | +0.260% | 5,456 | -5.693% |
| 2025-12-17 | 25.71 | 25.73 | 25.70 | 25.70 | -0.076% | 574 | -5.447% |
| 2025-12-16 | 25.73 | 25.74 | 25.72 | 25.72 | -0.080% | 1,852 | -5.519% |
| 2025-12-15 | 25.75 | 25.77 | 25.69 | 25.74 | +0.261% | 4,245 | -5.594% |
| 2025-12-12 | 25.77 | 25.77 | 25.66 | 25.67 | -0.183% | 1,378 | -5.348% |
| 2025-12-11 | 25.73 | 25.80 | 25.72 | 25.72 | -0.058% | 5,715 | -5.521% |
| 2025-12-10 | 25.66 | 25.76 | 25.64 | 25.73 | +0.329% | 12,638 | -5.576% |
| 2025-12-09 | 25.67 | 25.68 | 25.65 | 25.65 | -0.094% | 4,491 | -5.266% |
| 2025-12-08 | 25.68 | 25.68 | 25.65 | 25.67 | -0.253% | 5,389 | -5.355% |
| 2025-12-05 | 25.80 | 25.80 | 25.73 | 25.74 | -0.072% | 2,900 | -5.594% |
| 2025-12-04 | 25.75 | 25.77 | 25.71 | 25.76 | +0.033% | 3,008 | -5.662% |
| 2025-12-03 | 25.77 | 25.82 | 25.75 | 25.75 | +0.136% | 45,070 | -5.631% |
| 2025-12-02 | 25.69 | 25.73 | 25.68 | 25.71 | +0.136% | 19,643 | -5.503% |
| 2025-12-01 | 25.65 | 25.70 | 25.65 | 25.68 | -0.658% | 9,763 | -5.374% |
| 2025-11-28 | 25.87 | 25.87 | 25.85 | 25.85 | +0.069% | 344 | -5.996% |
| 2025-11-26 | 25.81 | 25.84 | 25.81 | 25.83 | +0.202% | 709 | -5.931% |
| 2025-11-25 | 25.69 | 25.78 | 25.69 | 25.78 | +0.400% | 16,309 | -5.741% |
| 2025-11-24 | 25.64 | 25.68 | 25.64 | 25.68 | +0.342% | 9,402 | -5.364% |
| 2025-11-21 | 25.54 | 25.63 | 25.53 | 25.59 | +0.392% | 15,309 | -5.041% |
| 2025-11-20 | 25.63 | 25.63 | 25.49 | 25.49 | -0.039% | 2,803 | -4.668% |
| 2025-11-19 | 25.52 | 25.55 | 25.49 | 25.50 | +0.039% | 5,754 | -4.706% |
| 2025-11-18 | 25.49 | 25.52 | 25.48 | 25.49 | +0.039% | 1,320 | -4.668% |
| 2025-11-17 | 25.48 | 25.53 | 25.47 | 25.48 | -0.222% | 6,683 | -4.631% |
| 2025-11-14 | 25.60 | 25.60 | 25.54 | 25.54 | +0.104% | 6,457 | -4.842% |
| 2025-11-13 | 25.58 | 25.59 | 25.51 | 25.51 | -0.429% | 12,521 | -4.744% |
| 2025-11-12 | 25.65 | 25.65 | 25.60 | 25.62 | -0.195% | 6,957 | -5.152% |
| 2025-11-11 | 25.65 | 25.69 | 25.64 | 25.67 | +0.165% | 3,418 | -5.337% |
| 2025-11-10 | 25.58 | 25.63 | 25.58 | 25.63 | +0.424% | 8,488 | -5.181% |
| 2025-11-07 | 25.48 | 25.52 | 25.44 | 25.52 | +0.054% | 4,270 | -4.779% |
| 2025-11-06 | 25.48 | 25.52 | 25.47 | 25.51 | +0.022% | 2,608 | -4.727% |
| 2025-11-05 | 25.52 | 25.53 | 25.50 | 25.50 | +0.078% | 2,706 | -4.706% |
| 2025-11-04 | 25.49 | 25.50 | 25.47 | 25.48 | -0.074% | 4,364 | -4.631% |
| 2025-11-03 | 25.61 | 25.61 | 25.50 | 25.50 | -0.804% | 6,316 | -4.702% |
| 2025-10-31 | 25.73 | 25.73 | 25.71 | 25.71 | -0.017% | 1,596 | -5.468% |
| 2025-10-30 | 25.74 | 25.80 | 25.71 | 25.71 | -0.272% | 10,477 | -5.484% |
| 2025-10-29 | 25.81 | 25.81 | 25.76 | 25.78 | -0.245% | 2,288 | -5.741% |
| 2025-10-28 | 25.87 | 25.87 | 25.84 | 25.84 | -0.104% | 1,902 | -5.971% |
| 2025-10-27 | 25.83 | 25.87 | 25.83 | 25.87 | +0.310% | 2,033 | -6.069% |
| 2025-10-24 | 25.77 | 25.79 | 25.76 | 25.79 | +0.311% | 1,641 | -5.777% |
| 2025-10-23 | 25.70 | 25.71 | 25.70 | 25.71 | +0.195% | 757 | -5.484% |
| 2025-10-22 | 25.66 | 25.66 | 25.66 | 25.66 | -0.078% | 503 | -5.300% |
| 2025-10-21 | 25.68 | 25.71 | 25.68 | 25.68 | -0.108% | 3,265 | -5.374% |
| 2025-10-20 | 25.74 | 25.74 | 25.67 | 25.71 | +0.202% | 7,846 | -5.476% |
| 2025-10-17 | 25.63 | 25.66 | 25.60 | 25.66 | +0.218% | 2,311 | -5.285% |
| 2025-10-16 | 25.63 | 25.64 | 25.60 | 25.60 | -0.214% | 16,571 | -5.078% |
| 2025-10-15 | 25.60 | 25.66 | 25.60 | 25.65 | +0.252% | 3,576 | -5.281% |
| 2025-10-14 | 25.55 | 25.64 | 25.55 | 25.59 | +0.119% | 13,363 | -5.042% |
| 2025-10-13 | 25.52 | 25.57 | 25.52 | 25.56 | +0.629% | 4,005 | -4.930% |
| 2025-10-10 | 25.56 | 25.57 | 25.40 | 25.40 | -0.577% | 6,877 | -4.332% |
| 2025-10-09 | 25.62 | 25.62 | 25.52 | 25.55 | -0.311% | 4,326 | -4.884% |
| 2025-10-08 | 25.67 | 25.69 | 25.63 | 25.63 | -0.166% | 4,975 | -5.180% |
| 2025-10-07 | 25.71 | 25.71 | 25.67 | 25.67 | -0.058% | 1,059 | -5.337% |
| 2025-10-06 | 25.72 | 25.72 | 25.68 | 25.68 | +0.019% | 12,362 | -5.392% |
| 2025-10-03 | 25.68 | 25.72 | 25.68 | 25.68 | -0.124% | 1,984 | -5.374% |
| 2025-10-02 | 25.75 | 25.75 | 25.71 | 25.71 | -0.087% | 3,053 | -5.491% |
| 2025-10-01 | 25.73 | 25.73 | 25.71 | 25.73 | -0.294% | 520 | -5.573% |
| 2025-09-30 | 25.80 | 25.82 | 25.80 | 25.81 | -0.078% | 298 | -5.850% |
| 2025-09-29 | 25.84 | 25.85 | 25.83 | 25.83 | +0.188% | 2,336 | -5.924% |
| 2025-09-26 | 25.77 | 25.78 | 25.77 | 25.78 | +0.162% | 183 | -5.747% |
| 2025-09-25 | 25.77 | 25.77 | 25.73 | 25.74 | -0.271% | 3,197 | -5.594% |
| 2025-09-24 | 25.88 | 25.88 | 25.81 | 25.81 | -0.238% | 7,695 | -5.850% |
| 2025-09-23 | 25.92 | 25.92 | 25.87 | 25.87 | -0.109% | 362 | -6.075% |
| 2025-09-22 | 25.89 | 25.90 | 25.88 | 25.90 | +0.127% | 3,052 | -6.178% |
| 2025-09-19 | 25.88 | 25.88 | 25.86 | 25.87 | +0.067% | 533 | -6.059% |
| 2025-09-18 | 25.84 | 25.88 | 25.84 | 25.85 | +0.194% | 2,895 | -5.996% |
| 2025-09-17 | 25.84 | 25.87 | 25.80 | 25.80 | -0.271% | 10,455 | -5.814% |
| 2025-09-16 | 25.86 | 25.88 | 25.85 | 25.87 | +0.155% | 3,591 | -6.069% |
| 2025-09-15 | 25.84 | 25.87 | 25.83 | 25.83 | +0.137% | 2,162 | -5.923% |
| 2025-09-12 | 25.81 | 25.81 | 25.78 | 25.79 | -0.098% | 3,074 | -5.795% |
| 2025-09-11 | 25.81 | 25.82 | 25.81 | 25.82 | +0.360% | 293 | -5.887% |
| 2025-09-10 | 25.79 | 25.79 | 25.73 | 25.73 | +0.124% | 2,740 | -5.549% |
| 2025-09-09 | 25.71 | 25.71 | 25.70 | 25.70 | -0.140% | 509 | -5.431% |
| 2025-09-08 | 25.75 | 25.81 | 25.68 | 25.73 | +0.084% | 15,740 | -5.564% |
| 2025-09-05 | 25.79 | 25.79 | 25.71 | 25.71 | +0.101% | 1,228 | -5.484% |
| 2025-09-04 | 25.64 | 25.68 | 25.64 | 25.68 | +0.269% | 859 | -5.389% |
| 2025-09-03 | 25.59 | 25.62 | 25.59 | 25.62 | +0.333% | 6,616 | -5.134% |
| 2025-09-02 | 25.52 | 25.53 | 25.49 | 25.53 | -0.696% | 4,403 | -4.818% |
| 2025-08-29 | 25.74 | 25.76 | 25.71 | 25.71 | -0.225% | 7,480 | -5.481% |
| 2025-08-28 | 25.76 | 25.77 | 25.76 | 25.77 | -0.012% | 3,735 | -5.693% |
| 2025-08-27 | 25.75 | 25.77 | 25.73 | 25.77 | +0.136% | 8,070 | -5.704% |
| 2025-08-26 | 25.71 | 25.75 | 25.68 | 25.73 | +0.019% | 26,358 | -5.576% |
| 2025-08-25 | 25.67 | 25.78 | 25.67 | 25.73 | +0.154% | 23,072 | -5.558% |
| 2025-08-22 | 25.54 | 25.69 | 25.54 | 25.69 | +0.905% | 1,658 | -5.413% |
| 2025-08-21 | 25.48 | 25.49 | 25.46 | 25.46 | -0.196% | 2,924 | -4.556% |
| 2025-08-20 | 25.54 | 25.54 | 25.51 | 25.51 | -0.078% | 11,681 | -4.743% |
| 2025-08-19 | 25.61 | 25.61 | 25.53 | 25.53 | -0.078% | 1,272 | -4.818% |
| 2025-08-18 | 25.56 | 25.57 | 25.55 | 25.55 | 0.000% | 2,741 | -4.892% |
| 2025-08-15 | 25.55 | 25.56 | 25.53 | 25.55 | +0.039% | 1,465 | -4.892% |
| 2025-08-14 | 25.56 | 25.56 | 25.53 | 25.54 | -0.250% | 5,895 | -4.855% |
| 2025-08-13 | 25.59 | 25.61 | 25.57 | 25.60 | +0.310% | 8,151 | -5.093% |
| 2025-08-12 | 25.49 | 25.53 | 25.49 | 25.52 | +0.177% | 2,070 | -4.799% |
| 2025-08-11 | 25.51 | 25.51 | 25.48 | 25.48 | -0.001% | 973 | -4.630% |
| 2025-08-08 | 25.50 | 25.50 | 25.48 | 25.48 | +0.018% | 382 | -4.631% |
| 2025-08-07 | 25.52 | 25.52 | 25.47 | 25.48 | -0.063% | 4,269 | -4.614% |
| 2025-08-06 | 25.49 | 25.49 | 25.44 | 25.49 | +0.143% | 449 | -4.674% |
| 2025-08-05 | 25.45 | 25.45 | 25.45 | 25.45 | -0.104% | 42 | -4.537% |
| 2025-08-04 | 25.45 | 25.48 | 25.44 | 25.48 | +0.406% | 530 | -4.637% |
| 2025-08-01 | 25.49 | 25.49 | 25.38 | 25.38 | -0.526% | 341 | -4.250% |
| 2025-07-31 | 25.51 | 25.54 | 25.51 | 25.51 | +0.111% | 1,895 | -4.753% |
| 2025-07-30 | 25.49 | 25.49 | 25.47 | 25.48 | -0.257% | 1,592 | -4.648% |
| 2025-07-29 | 25.53 | 25.56 | 25.52 | 25.55 | +0.118% | 8,016 | -4.892% |
| 2025-07-28 | 25.54 | 25.54 | 25.52 | 25.52 | -0.059% | 329 | -4.781% |
| 2025-07-25 | 25.54 | 25.54 | 25.54 | 25.54 | +0.118% | 69 | -4.836% |
| 2025-07-24 | 25.53 | 25.53 | 25.49 | 25.50 | -0.141% | 1,823 | -4.725% |
| 2025-07-23 | 25.54 | 25.54 | 25.53 | 25.54 | +0.034% | 1,308 | -4.858% |
| 2025-07-22 | 25.53 | 25.53 | 25.53 | 25.53 | +0.205% | 100 | -4.826% |
| 2025-07-21 | 25.45 | 25.52 | 25.45 | 25.48 | +0.236% | 1,571 | -4.631% |
| 2025-07-18 | 25.44 | 25.46 | 25.42 | 25.42 | -0.020% | 4,111 | -4.406% |
| 2025-07-17 | 25.42 | 25.44 | 25.42 | 25.43 | +0.276% | 331 | -4.425% |
| 2025-07-16 | 25.36 | 25.36 | 25.34 | 25.36 | +0.121% | 5,047 | -4.161% |
| 2025-07-15 | 25.42 | 25.42 | 25.32 | 25.32 | -0.318% | 513 | -4.045% |
| 2025-07-14 | 25.41 | 25.41 | 25.41 | 25.41 | +0.039% | 212 | -4.350% |
| 2025-07-11 | 25.42 | 25.44 | 25.39 | 25.39 | -0.155% | 1,148 | -4.312% |
| 2025-07-10 | 25.46 | 25.48 | 25.43 | 25.43 | -0.022% | 428 | -4.460% |
| 2025-07-09 | 25.48 | 25.48 | 25.37 | 25.44 | +0.098% | 3,239 | -4.481% |
| 2025-07-08 | 25.45 | 25.46 | 25.39 | 25.41 | -0.039% | 2,760 | -4.387% |
| 2025-07-07 | 25.51 | 25.51 | 25.43 | 25.43 | -0.353% | 920 | -4.425% |
| 2025-07-03 | 25.50 | 25.55 | 25.50 | 25.52 | +0.047% | 1,107 | -4.762% |
| 2025-07-02 | 25.49 | 25.52 | 25.48 | 25.50 | +0.209% | 3,464 | -4.717% |
| 2025-07-01 | 25.49 | 25.49 | 25.45 | 25.45 | -0.702% | 1,116 | -4.519% |
| 2025-06-30 | 25.59 | 25.63 | 25.59 | 25.63 | +0.492% | 7,456 | -5.189% |
| 2025-06-27 | 25.55 | 25.55 | 25.50 | 25.50 | -0.002% | 237 | -4.722% |
| 2025-06-26 | 25.54 | 25.56 | 25.46 | 25.50 | +0.294% | 9,493 | -4.725% |
| 2025-06-25 | 25.46 | 25.47 | 25.43 | 25.43 | -0.137% | 203 | -4.444% |
| 2025-06-24 | 25.40 | 25.46 | 25.40 | 25.46 | +0.434% | 5,847 | -4.575% |
| 2025-06-23 | 25.39 | 25.39 | 25.31 | 25.36 | +0.249% | 800 | -4.161% |
| 2025-06-20 | 25.33 | 25.33 | 25.29 | 25.29 | +0.251% | 1,050 | -3.923% |
| 2025-06-18 | 25.18 | 25.29 | 25.18 | 25.23 | +0.233% | 8,015 | -3.681% |
| 2025-06-17 | 25.19 | 25.21 | 25.13 | 25.17 | -0.185% | 603 | -3.456% |
| 2025-06-16 | 25.25 | 25.26 | 25.18 | 25.22 | +0.217% | 4,128 | -3.635% |
| 2025-06-13 | 25.83 | 25.83 | 25.16 | 25.16 | -0.335% | 1,310 | -3.426% |
| 2025-06-12 | 25.25 | 25.25 | 25.20 | 25.25 | +0.144% | 2,501 | -3.749% |
| 2025-06-11 | 25.27 | 25.27 | 25.21 | 25.21 | +0.015% | 233 | -3.611% |
| 2025-06-10 | 25.21 | 25.21 | 25.21 | 25.21 | +0.046% | 3 | -3.596% |
| 2025-06-09 | 25.19 | 25.20 | 25.19 | 25.20 | +0.299% | 849 | -3.552% |
| 2025-06-06 | 25.12 | 25.12 | 25.12 | 25.12 | +0.010% | 26 | -3.264% |
| 2025-06-05 | 25.17 | 25.17 | 25.12 | 25.12 | -0.199% | 295 | -3.254% |
| 2025-06-04 | 25.20 | 25.20 | 25.17 | 25.17 | +0.129% | 1,504 | -3.447% |
| 2025-06-03 | 25.11 | 25.16 | 25.11 | 25.14 | +0.258% | 859 | -3.322% |
| 2025-06-02 | 25.15 | 25.15 | 25.06 | 25.07 | -0.545% | 2,014 | -3.072% |
| 2025-05-30 | 25.21 | 25.21 | 25.21 | 25.21 | +0.190% | 375 | -3.601% |
| 2025-05-29 | 25.16 | 25.16 | 25.16 | 25.16 | +0.080% | 294 | -3.418% |
| 2025-05-28 | 25.14 | 25.14 | 25.14 | 25.14 | -0.040% | 3 | -3.341% |
| 2025-05-27 | 25.15 | 25.15 | 25.15 | 25.15 | +0.629% | 330 | -3.380% |
| 2025-05-23 | 25.02 | 25.02 | 24.99 | 24.99 | -0.168% | 1,392 | -2.772% |
| 2025-05-22 | 25.03 | 25.03 | 25.03 | 25.03 | +0.159% | 44 | -2.935% |
| 2025-05-21 | 25.11 | 25.11 | 25.00 | 25.00 | -0.659% | 2,686 | -2.781% |
| 2025-05-20 | 25.19 | 25.21 | 25.16 | 25.16 | +0.010% | 717 | -3.421% |
| 2025-05-19 | 25.14 | 25.18 | 25.08 | 25.16 | -0.127% | 7,129 | -3.411% |
| 2025-05-16 | 25.23 | 25.23 | 25.19 | 25.19 | +0.202% | 401 | -3.534% |
| 2025-05-15 | 25.14 | 25.16 | 25.14 | 25.14 | +0.283% | 1,534 | -3.339% |
| 2025-05-14 | 25.14 | 25.14 | 25.07 | 25.07 | -0.458% | 8,092 | -3.065% |
| 2025-05-13 | 25.21 | 25.22 | 25.18 | 25.18 | +0.230% | 2,445 | -3.509% |
| 2025-05-12 | 25.10 | 25.13 | 25.10 | 25.13 | +1.056% | 258 | -3.287% |
| 2025-05-09 | 24.87 | 24.87 | 24.86 | 24.86 | +0.011% | 284 | -2.266% |
| 2025-05-08 | 24.86 | 24.86 | 24.86 | 24.86 | +0.025% | 0 | -2.255% |
| 2025-05-07 | 24.84 | 24.85 | 24.84 | 24.85 | +0.023% | 303 | -2.231% |
| 2025-05-06 | 24.82 | 24.85 | 24.81 | 24.85 | -0.017% | 423 | -2.209% |
| 2025-05-05 | 24.85 | 24.85 | 24.85 | 24.85 | -0.041% | 66 | -2.226% |
| 2025-05-02 | 24.89 | 24.89 | 24.86 | 24.86 | +0.176% | 167 | -2.266% |
| 2025-05-01 | 24.84 | 24.87 | 24.82 | 24.82 | -0.483% | 1,061 | -2.094% |
| 2025-04-30 | 24.93 | 24.94 | 24.88 | 24.94 | -0.521% | 472 | -2.567% |
| 2025-04-29 | 25.06 | 25.07 | 24.99 | 25.07 | +0.343% | 610 | -3.074% |
| 2025-04-28 | 25.00 | 25.02 | 24.95 | 24.98 | -0.140% | 483 | -2.741% |
| 2025-04-25 | 24.95 | 25.09 | 24.95 | 25.02 | +0.174% | 11,510 | -2.878% |
| 2025-04-24 | 24.86 | 24.98 | 24.86 | 24.98 | +1.194% | 300 | -2.709% |
| 2025-04-23 | 24.86 | 24.92 | 24.68 | 24.68 | +0.578% | 41,524 | -1.547% |
| 2025-04-22 | 24.54 | 24.59 | 24.53 | 24.54 | +0.721% | 13,262 | -0.978% |
| 2025-04-21 | 24.46 | 24.46 | 24.35 | 24.36 | -0.846% | 19,376 | -0.264% |
| 2025-04-17 | 24.52 | 24.57 | 24.52 | 24.57 | +0.599% | 128 | -1.108% |
| 2025-04-16 | 24.48 | 24.48 | 24.43 | 24.43 | +0.027% | 12,228 | -0.515% |
| 2025-04-15 | 24.52 | 24.52 | 24.42 | 24.42 | +0.067% | 1,853 | -0.488% |
| 2025-04-14 | 24.45 | 24.45 | 24.38 | 24.40 | 0.000% | 1,930 | -0.421% |