IBMO
iShares iBonds Dec 2026 Term Muni Bond ETF
stockBATSETF
Market OpenOct 5, 2026 10:00:13 AM EDT
25.61USD+0.137%(+0.03)3,273
25.59Bid25.62Ask0.03SpreadIBMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.58 | 25.61 | 25.58 | 25.61 | +0.117% | 3,273 | 0.000% |
| 2026-10-02 | 25.58 | 25.61 | 25.57 | 25.58 | -0.039% | 37,209 | +0.117% |
| 2026-10-01 | 25.63 | 25.63 | 25.58 | 25.59 | -0.195% | 48,346 | +0.078% |
| 2026-09-30 | 25.66 | 25.67 | 25.62 | 25.64 | -0.039% | 173,784 | -0.117% |
| 2026-09-29 | 25.64 | 25.65 | 25.60 | 25.65 | +0.078% | 169,939 | -0.156% |
| 2026-09-28 | 25.63 | 25.67 | 25.60 | 25.63 | -0.039% | 93,649 | -0.078% |
| 2026-09-25 | 25.62 | 25.66 | 25.62 | 25.64 | 0.000% | 127,483 | -0.117% |
| 2026-09-24 | 25.62 | 25.65 | 25.62 | 25.64 | 0.000% | 41,530 | -0.117% |
| 2026-09-23 | 25.64 | 25.66 | 25.62 | 25.64 | 0.000% | 32,402 | -0.117% |
| 2026-09-22 | 25.67 | 25.67 | 25.62 | 25.64 | -0.039% | 42,087 | -0.117% |
| 2026-09-21 | 25.64 | 25.65 | 25.57 | 25.65 | +0.039% | 49,287 | -0.156% |
| 2026-09-18 | 25.61 | 25.76 | 25.61 | 25.64 | +0.117% | 59,894 | -0.117% |
| 2026-09-17 | 25.61 | 25.63 | 25.49 | 25.61 | -0.039% | 34,291 | 0.000% |
| 2026-09-16 | 25.61 | 25.71 | 25.59 | 25.62 | +0.020% | 51,146 | -0.039% |
| 2026-09-15 | 25.66 | 25.68 | 25.51 | 25.61 | -0.058% | 193,731 | -0.020% |
| 2026-09-14 | 25.59 | 25.65 | 25.59 | 25.63 | +0.019% | 23,861 | -0.078% |
| 2026-09-11 | 25.61 | 25.65 | 25.60 | 25.63 | +0.098% | 53,159 | -0.059% |
| 2026-09-10 | 25.56 | 25.63 | 25.56 | 25.60 | -0.000% | 22,869 | +0.039% |
| 2026-09-09 | 25.61 | 25.65 | 25.59 | 25.60 | -0.019% | 82,605 | +0.039% |
| 2026-09-08 | 25.61 | 25.62 | 25.59 | 25.61 | -0.020% | 45,838 | +0.020% |
| 2026-09-04 | 25.68 | 25.68 | 25.59 | 25.61 | +0.039% | 46,940 | 0.000% |
| 2026-09-03 | 25.62 | 25.63 | 25.59 | 25.60 | +0.020% | 55,875 | +0.039% |
| 2026-09-02 | 25.62 | 25.62 | 25.58 | 25.59 | +0.039% | 303,021 | +0.059% |
| 2026-09-01 | 25.60 | 25.62 | 25.57 | 25.59 | -0.215% | 90,280 | +0.098% |
| 2026-08-31 | 25.65 | 25.66 | 25.62 | 25.64 | +0.059% | 40,183 | -0.117% |
| 2026-08-28 | 25.64 | 25.66 | 25.61 | 25.63 | -0.020% | 21,336 | -0.059% |
| 2026-08-27 | 25.63 | 25.66 | 25.61 | 25.63 | -0.039% | 29,623 | -0.078% |
| 2026-08-26 | 25.65 | 25.67 | 25.63 | 25.64 | 0.000% | 56,784 | -0.117% |
| 2026-08-25 | 25.63 | 25.64 | 25.62 | 25.64 | +0.039% | 45,466 | -0.117% |
| 2026-08-24 | 25.65 | 25.66 | 25.62 | 25.63 | -0.039% | 36,797 | -0.078% |
| 2026-08-21 | 25.62 | 25.65 | 25.62 | 25.64 | +0.117% | 40,909 | -0.117% |
| 2026-08-20 | 25.60 | 25.64 | 25.60 | 25.61 | -0.039% | 59,794 | 0.000% |
| 2026-08-19 | 25.63 | 25.65 | 25.54 | 25.62 | +0.038% | 46,065 | -0.039% |
| 2026-08-18 | 25.63 | 25.65 | 25.59 | 25.61 | -0.077% | 208,785 | -0.001% |
| 2026-08-17 | 25.62 | 25.65 | 25.58 | 25.63 | +0.078% | 329,187 | -0.078% |
| 2026-08-14 | 25.61 | 25.65 | 25.60 | 25.61 | +0.039% | 128,485 | 0.000% |
| 2026-08-13 | 25.62 | 25.66 | 25.55 | 25.60 | -0.078% | 71,534 | +0.039% |
| 2026-08-12 | 25.65 | 25.65 | 25.60 | 25.62 | 0.000% | 49,470 | -0.039% |
| 2026-08-11 | 25.63 | 25.63 | 25.60 | 25.62 | -0.039% | 75,155 | -0.039% |
| 2026-08-10 | 25.60 | 25.65 | 25.59 | 25.63 | +0.039% | 36,980 | -0.078% |
| 2026-08-07 | 25.65 | 25.65 | 25.60 | 25.62 | +0.039% | 26,001 | -0.039% |
| 2026-08-06 | 25.58 | 25.64 | 25.58 | 25.61 | 0.000% | 52,909 | 0.000% |
| 2026-08-05 | 25.65 | 25.65 | 25.59 | 25.61 | +0.039% | 75,881 | 0.000% |
| 2026-08-04 | 25.59 | 25.62 | 25.58 | 25.60 | +0.039% | 97,281 | +0.039% |
| 2026-08-03 | 25.61 | 25.61 | 25.58 | 25.59 | -0.234% | 59,292 | +0.078% |
| 2026-07-31 | 25.65 | 25.67 | 25.63 | 25.65 | +0.078% | 58,526 | -0.156% |
| 2026-07-30 | 25.67 | 25.68 | 25.62 | 25.63 | -0.058% | 114,101 | -0.078% |
| 2026-07-29 | 25.66 | 25.68 | 25.57 | 25.64 | +0.020% | 42,390 | -0.136% |
| 2026-07-28 | 25.63 | 25.66 | 25.62 | 25.64 | +0.039% | 51,443 | -0.117% |
| 2026-07-27 | 25.65 | 25.66 | 25.62 | 25.63 | -0.039% | 48,880 | -0.078% |
| 2026-07-24 | 25.61 | 25.66 | 25.61 | 25.64 | -0.039% | 64,374 | -0.117% |
| 2026-07-23 | 25.66 | 25.67 | 25.61 | 25.65 | +0.117% | 135,324 | -0.156% |
| 2026-07-22 | 25.62 | 25.66 | 25.60 | 25.62 | -0.020% | 34,432 | -0.039% |
| 2026-07-21 | 25.58 | 25.66 | 25.58 | 25.63 | +0.083% | 130,295 | -0.059% |
| 2026-07-20 | 25.66 | 25.66 | 25.56 | 25.60 | -0.179% | 51,933 | +0.023% |
| 2026-07-17 | 25.64 | 25.66 | 25.61 | 25.65 | +0.039% | 76,165 | -0.156% |
| 2026-07-16 | 25.61 | 25.78 | 25.60 | 25.64 | +0.039% | 257,964 | -0.117% |
| 2026-07-15 | 25.67 | 25.67 | 25.59 | 25.63 | +0.078% | 73,353 | -0.078% |
| 2026-07-14 | 25.63 | 25.65 | 25.60 | 25.61 | 0.000% | 32,304 | 0.000% |
| 2026-07-13 | 25.60 | 25.63 | 25.56 | 25.61 | -0.020% | 46,877 | 0.000% |
| 2026-07-10 | 25.61 | 25.65 | 25.60 | 25.61 | +0.039% | 58,564 | -0.020% |
| 2026-07-09 | 25.59 | 25.62 | 25.59 | 25.61 | -0.058% | 58,318 | +0.019% |
| 2026-07-08 | 25.61 | 25.64 | 25.58 | 25.62 | +0.156% | 49,256 | -0.039% |
| 2026-07-07 | 25.64 | 25.64 | 25.54 | 25.58 | -0.117% | 97,995 | +0.117% |
| 2026-07-06 | 25.64 | 25.64 | 25.59 | 25.61 | +0.039% | 44,411 | 0.000% |
| 2026-07-02 | 25.64 | 25.64 | 25.60 | 25.60 | +0.118% | 57,767 | +0.039% |
| 2026-07-01 | 25.63 | 25.63 | 25.57 | 25.57 | -0.273% | 78,163 | +0.156% |
| 2026-06-30 | 25.65 | 25.69 | 25.63 | 25.64 | +0.000% | 17,060 | -0.117% |
| 2026-06-29 | 25.68 | 25.69 | 25.63 | 25.64 | +0.039% | 51,778 | -0.117% |
| 2026-06-26 | 25.64 | 25.68 | 25.62 | 25.63 | -0.078% | 45,471 | -0.078% |
| 2026-06-25 | 25.64 | 25.67 | 25.62 | 25.65 | +0.078% | 87,337 | -0.156% |
| 2026-06-24 | 25.67 | 25.67 | 25.62 | 25.63 | -0.058% | 71,074 | -0.078% |
| 2026-06-23 | 25.63 | 25.67 | 25.62 | 25.64 | +0.020% | 42,502 | -0.136% |
| 2026-06-22 | 25.64 | 25.66 | 25.62 | 25.64 | +0.039% | 49,939 | -0.117% |
| 2026-06-18 | 25.64 | 25.67 | 25.63 | 25.63 | -0.031% | 40,269 | -0.078% |
| 2026-06-17 | 25.68 | 25.68 | 25.63 | 25.64 | -0.020% | 59,022 | -0.109% |
| 2026-06-16 | 25.64 | 25.67 | 25.63 | 25.64 | +0.012% | 57,282 | -0.129% |
| 2026-06-15 | 25.64 | 25.67 | 25.61 | 25.64 | +0.000% | 55,351 | -0.117% |
| 2026-06-12 | 25.65 | 25.66 | 25.61 | 25.64 | +0.097% | 41,734 | -0.117% |
| 2026-06-11 | 25.61 | 25.65 | 25.60 | 25.61 | -0.078% | 52,604 | -0.020% |
| 2026-06-10 | 25.66 | 25.66 | 25.61 | 25.64 | +0.001% | 86,687 | -0.098% |
| 2026-06-09 | 25.61 | 25.68 | 25.60 | 25.63 | +0.097% | 170,188 | -0.097% |
| 2026-06-08 | 25.59 | 25.65 | 25.57 | 25.61 | -0.020% | 75,671 | 0.000% |
| 2026-06-05 | 25.63 | 25.64 | 25.59 | 25.61 | -0.039% | 64,560 | -0.020% |
| 2026-06-04 | 25.69 | 25.69 | 25.59 | 25.62 | +0.007% | 57,953 | -0.058% |
| 2026-06-03 | 25.58 | 25.63 | 25.58 | 25.62 | +0.012% | 120,060 | -0.051% |
| 2026-06-02 | 25.65 | 25.65 | 25.58 | 25.62 | +0.078% | 153,451 | -0.039% |
| 2026-06-01 | 25.64 | 25.64 | 25.57 | 25.60 | -0.234% | 69,805 | +0.039% |
| 2026-05-29 | 25.67 | 25.68 | 25.64 | 25.66 | +0.058% | 66,567 | -0.195% |
| 2026-05-28 | 25.66 | 25.68 | 25.63 | 25.64 | 0.000% | 32,086 | -0.136% |
| 2026-05-27 | 25.65 | 25.66 | 25.62 | 25.64 | -0.038% | 58,841 | -0.136% |
| 2026-05-26 | 25.62 | 25.68 | 25.62 | 25.65 | +0.038% | 86,005 | -0.175% |
| 2026-05-22 | 25.65 | 25.67 | 25.61 | 25.64 | +0.039% | 72,217 | -0.136% |
| 2026-05-21 | 25.64 | 25.66 | 25.61 | 25.64 | +0.058% | 129,854 | -0.098% |
| 2026-05-20 | 25.66 | 25.66 | 25.60 | 25.62 | -0.018% | 38,867 | -0.040% |
| 2026-05-19 | 25.63 | 25.63 | 25.60 | 25.62 | +0.019% | 32,385 | -0.058% |
| 2026-05-18 | 25.63 | 25.66 | 25.59 | 25.62 | -0.078% | 28,192 | -0.039% |
| 2026-05-15 | 25.64 | 25.65 | 25.60 | 25.64 | +0.078% | 26,608 | -0.117% |
| 2026-05-14 | 25.60 | 25.64 | 25.60 | 25.62 | 0.000% | 29,430 | -0.039% |
| 2026-05-13 | 25.63 | 25.64 | 25.61 | 25.62 | 0.000% | 38,882 | -0.039% |
| 2026-05-12 | 25.63 | 25.65 | 25.60 | 25.62 | +0.020% | 53,014 | -0.039% |
| 2026-05-11 | 25.61 | 25.65 | 25.61 | 25.61 | 0.000% | 79,044 | -0.020% |
| 2026-05-08 | 25.61 | 25.65 | 25.59 | 25.61 | -0.019% | 37,360 | -0.020% |
| 2026-05-07 | 25.63 | 25.64 | 25.58 | 25.62 | -0.041% | 35,331 | -0.038% |
| 2026-05-06 | 25.62 | 25.64 | 25.62 | 25.63 | +0.002% | 44,879 | -0.080% |
| 2026-05-05 | 25.64 | 25.64 | 25.61 | 25.63 | +0.098% | 87,227 | -0.078% |
| 2026-05-04 | 25.58 | 25.63 | 25.58 | 25.61 | -0.020% | 129,660 | +0.020% |
| 2026-05-01 | 25.60 | 25.64 | 25.58 | 25.61 | -0.195% | 80,927 | 0.000% |
| 2026-04-30 | 25.68 | 25.68 | 25.63 | 25.66 | +0.039% | 66,097 | -0.195% |
| 2026-04-29 | 25.66 | 25.68 | 25.62 | 25.65 | -0.039% | 50,201 | -0.156% |
| 2026-04-28 | 25.68 | 25.69 | 25.62 | 25.66 | +0.039% | 128,923 | -0.195% |
| 2026-04-27 | 25.64 | 25.67 | 25.63 | 25.65 | 0.000% | 74,236 | -0.156% |
| 2026-04-24 | 25.62 | 25.68 | 25.62 | 25.65 | +0.039% | 43,341 | -0.156% |
| 2026-04-23 | 25.66 | 25.67 | 25.64 | 25.64 | -0.078% | 42,196 | -0.117% |
| 2026-04-22 | 25.67 | 25.67 | 25.64 | 25.66 | +0.020% | 60,183 | -0.195% |
| 2026-04-21 | 25.66 | 25.66 | 25.62 | 25.65 | +0.058% | 59,853 | -0.175% |
| 2026-04-20 | 25.66 | 25.66 | 25.62 | 25.64 | -0.058% | 49,468 | -0.117% |
| 2026-04-17 | 25.67 | 25.67 | 25.63 | 25.66 | +0.078% | 18,021 | -0.175% |
| 2026-04-16 | 25.64 | 25.65 | 25.63 | 25.64 | -0.020% | 27,486 | -0.098% |
| 2026-04-15 | 25.63 | 25.66 | 25.61 | 25.64 | +0.117% | 109,844 | -0.117% |
| 2026-04-14 | 25.61 | 25.66 | 25.61 | 25.61 | -0.059% | 72,611 | 0.000% |
| 2026-04-13 | 25.66 | 25.66 | 25.62 | 25.63 | -0.059% | 57,493 | -0.059% |
| 2026-04-10 | 25.62 | 25.66 | 25.61 | 25.64 | +0.078% | 54,284 | -0.117% |
| 2026-04-09 | 25.61 | 25.67 | 25.61 | 25.62 | -0.078% | 530,209 | -0.039% |
| 2026-04-08 | 25.68 | 25.68 | 25.60 | 25.64 | +0.104% | 62,332 | -0.117% |
| 2026-04-07 | 25.64 | 25.64 | 25.59 | 25.61 | -0.065% | 47,352 | -0.013% |
| 2026-04-06 | 25.62 | 25.64 | 25.60 | 25.63 | +0.078% | 155,639 | -0.078% |
| 2026-04-02 | 25.59 | 25.64 | 25.59 | 25.61 | 0.000% | 71,761 | 0.000% |
| 2026-04-01 | 25.62 | 25.62 | 25.59 | 25.61 | -0.078% | 40,532 | 0.000% |
| 2026-03-31 | 25.64 | 25.67 | 25.57 | 25.63 | -0.117% | 71,568 | -0.078% |
| 2026-03-30 | 25.63 | 25.69 | 25.63 | 25.66 | +0.039% | 61,882 | -0.195% |
| 2026-03-27 | 25.65 | 25.67 | 25.61 | 25.65 | +0.078% | 115,961 | -0.156% |
| 2026-03-26 | 25.66 | 25.68 | 25.59 | 25.63 | -0.156% | 120,309 | -0.078% |
| 2026-03-25 | 25.67 | 25.68 | 25.63 | 25.67 | +0.156% | 50,613 | -0.234% |
| 2026-03-24 | 25.63 | 25.69 | 25.62 | 25.63 | -0.078% | 43,048 | -0.078% |
| 2026-03-23 | 25.62 | 25.69 | 25.62 | 25.65 | +0.078% | 129,948 | -0.156% |
| 2026-03-20 | 25.66 | 25.69 | 25.63 | 25.63 | -0.078% | 37,234 | -0.078% |
| 2026-03-19 | 25.67 | 25.67 | 25.63 | 25.65 | 0.000% | 37,828 | -0.156% |
| 2026-03-18 | 25.69 | 25.69 | 25.63 | 25.65 | -0.078% | 102,166 | -0.156% |
| 2026-03-17 | 25.64 | 25.69 | 25.63 | 25.67 | +0.039% | 28,021 | -0.234% |
| 2026-03-16 | 25.65 | 25.69 | 25.64 | 25.66 | -0.039% | 40,377 | -0.195% |
| 2026-03-13 | 25.69 | 25.69 | 25.64 | 25.67 | +0.176% | 19,633 | -0.234% |
| 2026-03-12 | 25.65 | 25.65 | 25.61 | 25.63 | -0.059% | 74,098 | -0.059% |
| 2026-03-11 | 25.63 | 25.65 | 25.63 | 25.64 | -0.019% | 53,758 | -0.117% |
| 2026-03-10 | 25.65 | 25.68 | 25.64 | 25.64 | +0.020% | 38,556 | -0.136% |
| 2026-03-09 | 25.65 | 25.66 | 25.62 | 25.64 | -0.019% | 44,132 | -0.117% |
| 2026-03-06 | 25.59 | 25.66 | 25.59 | 25.64 | +0.059% | 49,701 | -0.136% |
| 2026-03-05 | 25.64 | 25.65 | 25.62 | 25.63 | -0.008% | 74,755 | -0.078% |
| 2026-03-04 | 25.66 | 25.67 | 25.63 | 25.63 | -0.031% | 69,529 | -0.086% |
| 2026-03-03 | 25.64 | 25.66 | 25.62 | 25.64 | -0.025% | 38,274 | -0.117% |
| 2026-03-02 | 25.64 | 25.68 | 25.63 | 25.65 | -0.247% | 333,830 | -0.142% |
| 2026-02-27 | 25.77 | 25.77 | 25.69 | 25.71 | -0.039% | 27,904 | -0.389% |
| 2026-02-26 | 25.69 | 25.72 | 25.69 | 25.72 | +0.039% | 33,947 | -0.428% |
| 2026-02-25 | 25.67 | 25.71 | 25.67 | 25.71 | +0.019% | 67,901 | -0.389% |
| 2026-02-24 | 25.70 | 25.71 | 25.68 | 25.70 | +0.019% | 47,359 | -0.370% |
| 2026-02-23 | 25.81 | 25.81 | 25.68 | 25.70 | +0.043% | 92,509 | -0.350% |
| 2026-02-20 | 25.67 | 25.69 | 25.67 | 25.69 | -0.004% | 86,068 | -0.308% |
| 2026-02-19 | 25.69 | 25.69 | 25.66 | 25.69 | 0.000% | 76,333 | -0.311% |
| 2026-02-18 | 25.70 | 25.70 | 25.67 | 25.69 | +0.039% | 103,467 | -0.311% |
| 2026-02-17 | 25.71 | 25.71 | 25.66 | 25.68 | -0.039% | 59,293 | -0.273% |
| 2026-02-13 | 25.66 | 25.70 | 25.66 | 25.69 | 0.000% | 37,446 | -0.311% |
| 2026-02-12 | 25.68 | 25.69 | 25.66 | 25.69 | +0.039% | 62,984 | -0.311% |
| 2026-02-11 | 25.64 | 25.68 | 25.64 | 25.68 | +0.039% | 101,655 | -0.273% |
| 2026-02-10 | 25.69 | 25.69 | 25.66 | 25.67 | +0.039% | 54,155 | -0.234% |
| 2026-02-09 | 25.63 | 25.69 | 25.63 | 25.66 | +0.058% | 74,164 | -0.195% |
| 2026-02-06 | 25.65 | 25.66 | 25.64 | 25.64 | -0.019% | 39,063 | -0.136% |
| 2026-02-05 | 25.62 | 25.67 | 25.62 | 25.65 | +0.078% | 59,934 | -0.156% |
| 2026-02-04 | 25.62 | 25.66 | 25.62 | 25.63 | -0.043% | 66,566 | -0.078% |
| 2026-02-03 | 25.62 | 25.65 | 25.62 | 25.64 | +0.078% | 99,183 | -0.121% |
| 2026-02-02 | 25.67 | 25.68 | 25.62 | 25.62 | -0.346% | 78,940 | -0.043% |
| 2026-01-30 | 25.65 | 25.71 | 25.65 | 25.71 | +0.135% | 83,794 | -0.389% |
| 2026-01-29 | 25.70 | 25.70 | 25.67 | 25.68 | +0.021% | 47,108 | -0.255% |
| 2026-01-28 | 25.70 | 25.70 | 25.67 | 25.67 | -0.039% | 150,304 | -0.234% |
| 2026-01-27 | 25.68 | 25.69 | 25.67 | 25.68 | +0.039% | 84,819 | -0.273% |
| 2026-01-26 | 25.67 | 25.70 | 25.65 | 25.67 | -0.117% | 91,149 | -0.234% |
| 2026-01-23 | 25.67 | 25.70 | 25.67 | 25.70 | +0.039% | 76,789 | -0.350% |
| 2026-01-22 | 25.66 | 25.70 | 25.65 | 25.69 | -0.027% | 59,398 | -0.311% |
| 2026-01-21 | 25.70 | 25.70 | 25.67 | 25.70 | +0.086% | 220,098 | -0.339% |
| 2026-01-20 | 25.63 | 25.71 | 25.63 | 25.68 | -0.058% | 57,092 | -0.253% |
| 2026-01-16 | 25.68 | 25.72 | 25.66 | 25.69 | 0.000% | 86,696 | -0.311% |
| 2026-01-15 | 25.69 | 25.70 | 25.65 | 25.69 | +0.117% | 48,799 | -0.311% |
| 2026-01-14 | 25.68 | 25.70 | 25.65 | 25.66 | -0.039% | 44,660 | -0.195% |
| 2026-01-13 | 25.64 | 25.69 | 25.64 | 25.67 | 0.000% | 66,199 | -0.234% |
| 2026-01-12 | 25.61 | 25.69 | 25.61 | 25.67 | +0.039% | 97,286 | -0.234% |
| 2026-01-09 | 25.67 | 25.67 | 25.63 | 25.66 | +0.117% | 39,441 | -0.195% |
| 2026-01-08 | 25.66 | 25.67 | 25.62 | 25.63 | -0.117% | 170,115 | -0.078% |
| 2026-01-07 | 25.64 | 25.68 | 25.64 | 25.66 | +0.020% | 108,007 | -0.195% |
| 2026-01-06 | 25.61 | 25.73 | 25.61 | 25.65 | -0.059% | 79,606 | -0.175% |
| 2026-01-05 | 25.63 | 25.67 | 25.62 | 25.67 | +0.215% | 111,954 | -0.234% |
| 2026-01-02 | 25.67 | 25.67 | 25.61 | 25.61 | -0.086% | 85,910 | -0.020% |
| 2025-12-31 | 25.65 | 25.65 | 25.62 | 25.64 | -0.031% | 52,106 | -0.105% |
| 2025-12-30 | 25.64 | 25.67 | 25.62 | 25.64 | 0.000% | 179,926 | -0.136% |
| 2025-12-29 | 25.66 | 25.66 | 25.61 | 25.64 | +0.059% | 113,370 | -0.136% |
| 2025-12-26 | 25.62 | 25.66 | 25.62 | 25.63 | -0.234% | 64,492 | -0.078% |
| 2025-12-24 | 25.66 | 25.70 | 25.62 | 25.69 | +0.195% | 50,590 | -0.311% |
| 2025-12-23 | 25.63 | 25.65 | 25.59 | 25.64 | +0.020% | 153,847 | -0.117% |
| 2025-12-22 | 25.64 | 25.66 | 25.60 | 25.64 | -0.020% | 178,287 | -0.098% |
| 2025-12-19 | 25.65 | 25.65 | 25.59 | 25.64 | -0.058% | 187,599 | -0.117% |
| 2025-12-18 | 25.65 | 25.67 | 25.63 | 25.66 | 0.000% | 92,335 | -0.175% |
| 2025-12-17 | 25.66 | 25.67 | 25.62 | 25.66 | -0.097% | 168,212 | -0.175% |
| 2025-12-16 | 25.64 | 25.68 | 25.62 | 25.68 | +0.156% | 120,992 | -0.273% |
| 2025-12-15 | 25.68 | 25.68 | 25.64 | 25.64 | -0.058% | 103,231 | -0.117% |
| 2025-12-12 | 25.64 | 25.66 | 25.63 | 25.66 | -0.019% | 117,545 | -0.175% |
| 2025-12-11 | 25.64 | 25.67 | 25.61 | 25.66 | +0.066% | 150,247 | -0.195% |
| 2025-12-10 | 25.63 | 25.66 | 25.61 | 25.64 | -0.027% | 76,197 | -0.129% |
| 2025-12-09 | 25.67 | 25.67 | 25.62 | 25.65 | -0.039% | 86,414 | -0.156% |
| 2025-12-08 | 25.65 | 25.66 | 25.62 | 25.66 | 0.000% | 93,030 | -0.195% |
| 2025-12-05 | 25.67 | 25.67 | 25.60 | 25.66 | +0.234% | 110,995 | -0.195% |
| 2025-12-04 | 25.66 | 25.66 | 25.60 | 25.60 | -0.059% | 77,251 | +0.039% |
| 2025-12-03 | 25.64 | 25.65 | 25.59 | 25.62 | -0.019% | 51,621 | -0.020% |
| 2025-12-02 | 25.65 | 25.65 | 25.58 | 25.62 | -0.039% | 104,513 | -0.039% |
| 2025-12-01 | 25.66 | 25.66 | 25.56 | 25.63 | -0.195% | 65,119 | -0.078% |
| 2025-11-28 | 25.67 | 25.69 | 25.65 | 25.68 | +0.117% | 5,179 | -0.273% |
| 2025-11-26 | 25.63 | 25.70 | 25.63 | 25.65 | -0.078% | 49,084 | -0.156% |
| 2025-11-25 | 25.69 | 25.71 | 25.61 | 25.67 | +0.039% | 95,156 | -0.234% |
| 2025-11-24 | 25.68 | 25.68 | 25.63 | 25.66 | 0.000% | 55,059 | -0.195% |
| 2025-11-21 | 25.65 | 25.66 | 25.62 | 25.66 | +0.090% | 480,389 | -0.195% |
| 2025-11-20 | 25.61 | 25.65 | 25.60 | 25.64 | -0.090% | 70,165 | -0.105% |
| 2025-11-19 | 25.62 | 25.66 | 25.61 | 25.66 | +0.156% | 1,467,646 | -0.195% |
| 2025-11-18 | 25.60 | 25.64 | 25.60 | 25.62 | -0.078% | 71,189 | -0.039% |
| 2025-11-17 | 25.62 | 25.65 | 25.61 | 25.64 | +0.117% | 62,536 | -0.117% |
| 2025-11-14 | 25.60 | 25.64 | 25.60 | 25.61 | +0.078% | 37,393 | 0.000% |
| 2025-11-13 | 25.58 | 25.64 | 25.58 | 25.59 | -0.039% | 91,354 | +0.078% |
| 2025-11-12 | 25.56 | 25.62 | 25.56 | 25.60 | +0.196% | 52,558 | +0.039% |
| 2025-11-11 | 25.55 | 25.70 | 25.54 | 25.55 | -0.078% | 99,178 | +0.235% |
| 2025-11-10 | 25.59 | 25.59 | 25.53 | 25.57 | +0.039% | 86,542 | +0.156% |
| 2025-11-07 | 25.54 | 25.56 | 25.52 | 25.56 | 0.000% | 94,421 | +0.196% |
| 2025-11-06 | 25.57 | 25.57 | 25.51 | 25.56 | +0.020% | 48,988 | +0.196% |
| 2025-11-05 | 25.53 | 25.55 | 25.53 | 25.55 | +0.055% | 39,364 | +0.215% |
| 2025-11-04 | 25.48 | 25.57 | 25.48 | 25.54 | +0.063% | 77,160 | +0.270% |
| 2025-11-03 | 25.53 | 25.54 | 25.49 | 25.52 | -0.215% | 48,670 | +0.333% |
| 2025-10-31 | 25.56 | 25.61 | 25.56 | 25.58 | 0.000% | 45,739 | +0.117% |
| 2025-10-30 | 25.59 | 25.61 | 25.56 | 25.58 | +0.039% | 17,522 | +0.117% |
| 2025-10-29 | 25.59 | 25.61 | 25.56 | 25.57 | -0.078% | 143,215 | +0.156% |
| 2025-10-28 | 25.64 | 25.64 | 25.56 | 25.59 | +0.020% | 45,607 | +0.078% |
| 2025-10-27 | 25.58 | 25.61 | 25.56 | 25.59 | -0.020% | 40,397 | +0.098% |
| 2025-10-24 | 25.60 | 25.61 | 25.56 | 25.59 | +0.078% | 15,675 | +0.078% |
| 2025-10-23 | 25.58 | 25.61 | 25.56 | 25.57 | -0.195% | 48,890 | +0.156% |
| 2025-10-22 | 25.63 | 25.63 | 25.57 | 25.62 | +0.156% | 37,559 | -0.039% |
| 2025-10-21 | 25.61 | 25.62 | 25.57 | 25.58 | -0.117% | 229,961 | +0.117% |
| 2025-10-20 | 25.64 | 25.64 | 25.59 | 25.61 | +0.039% | 17,797 | 0.000% |
| 2025-10-17 | 25.62 | 25.62 | 25.58 | 25.60 | -0.039% | 21,641 | +0.039% |
| 2025-10-16 | 25.58 | 25.62 | 25.57 | 25.61 | +0.117% | 39,816 | 0.000% |
| 2025-10-15 | 25.58 | 25.61 | 25.57 | 25.58 | -0.039% | 46,810 | +0.117% |
| 2025-10-14 | 25.59 | 25.61 | 25.56 | 25.59 | +0.020% | 45,646 | +0.078% |
| 2025-10-13 | 25.65 | 25.65 | 25.55 | 25.59 | +0.059% | 32,340 | +0.098% |
| 2025-10-10 | 25.55 | 25.62 | 25.55 | 25.57 | 0.000% | 88,527 | +0.156% |
| 2025-10-09 | 25.55 | 25.63 | 25.55 | 25.57 | -0.078% | 97,779 | +0.156% |
| 2025-10-08 | 25.60 | 25.63 | 25.58 | 25.59 | +0.078% | 110,008 | +0.078% |
| 2025-10-07 | 25.59 | 25.61 | 25.57 | 25.57 | -0.156% | 33,699 | +0.156% |
| 2025-10-06 | 25.61 | 25.61 | 25.59 | 25.61 | +0.078% | 85,851 | 0.000% |
| 2025-10-03 | 25.62 | 25.62 | 25.57 | 25.59 | +0.039% | 105,230 | +0.078% |
| 2025-10-02 | 25.62 | 25.62 | 25.58 | 25.58 | 0.000% | 83,466 | +0.117% |
| 2025-10-01 | 25.60 | 25.60 | 25.58 | 25.58 | -0.312% | 99,798 | +0.117% |
| 2025-09-30 | 25.66 | 25.68 | 25.65 | 25.66 | 0.000% | 112,097 | -0.195% |
| 2025-09-29 | 25.67 | 25.68 | 25.66 | 25.66 | -0.039% | 133,437 | -0.195% |
| 2025-09-26 | 25.68 | 25.68 | 25.67 | 25.67 | 0.000% | 131,155 | -0.234% |
| 2025-09-25 | 25.66 | 25.68 | 25.66 | 25.67 | +0.039% | 63,779 | -0.234% |
| 2025-09-24 | 25.68 | 25.69 | 25.66 | 25.66 | -0.039% | 142,320 | -0.195% |
| 2025-09-23 | 25.69 | 25.69 | 25.67 | 25.67 | -0.039% | 121,266 | -0.234% |
| 2025-09-22 | 25.70 | 25.71 | 25.68 | 25.68 | -0.117% | 67,055 | -0.273% |
| 2025-09-19 | 25.71 | 25.76 | 25.67 | 25.71 | +0.117% | 105,069 | -0.389% |
| 2025-09-18 | 25.71 | 25.72 | 25.63 | 25.68 | -0.117% | 83,645 | -0.273% |
| 2025-09-17 | 25.72 | 25.73 | 25.70 | 25.71 | -0.039% | 60,006 | -0.389% |
| 2025-09-16 | 25.72 | 25.73 | 25.70 | 25.72 | 0.000% | 73,602 | -0.428% |
| 2025-09-15 | 25.74 | 25.74 | 25.70 | 25.72 | +0.039% | 84,537 | -0.428% |
| 2025-09-12 | 25.65 | 25.75 | 25.65 | 25.71 | +0.039% | 67,184 | -0.389% |
| 2025-09-11 | 25.70 | 25.72 | 25.69 | 25.70 | +0.039% | 83,940 | -0.350% |
| 2025-09-10 | 25.67 | 25.72 | 25.65 | 25.69 | +0.156% | 84,865 | -0.311% |
| 2025-09-09 | 25.66 | 25.71 | 25.63 | 25.65 | 0.000% | 81,437 | -0.156% |
| 2025-09-08 | 25.71 | 25.71 | 25.64 | 25.65 | +0.059% | 44,918 | -0.156% |
| 2025-09-05 | 25.63 | 25.65 | 25.62 | 25.64 | +0.059% | 37,702 | -0.098% |
| 2025-09-04 | 25.65 | 25.65 | 25.62 | 25.62 | -0.059% | 29,738 | -0.039% |
| 2025-09-03 | 25.63 | 25.65 | 25.62 | 25.64 | +0.020% | 139,690 | -0.098% |
| 2025-09-02 | 25.65 | 25.65 | 25.61 | 25.63 | -0.156% | 80,134 | -0.078% |
| 2025-08-29 | 25.69 | 25.69 | 25.67 | 25.67 | -0.019% | 71,688 | -0.234% |
| 2025-08-28 | 25.68 | 25.69 | 25.66 | 25.68 | -0.034% | 62,658 | -0.253% |
| 2025-08-27 | 25.68 | 25.70 | 25.66 | 25.68 | -0.025% | 80,162 | -0.287% |
| 2025-08-26 | 25.69 | 25.70 | 25.68 | 25.69 | 0.000% | 51,710 | -0.311% |
| 2025-08-25 | 25.67 | 25.70 | 25.66 | 25.69 | +0.039% | 39,434 | -0.311% |
| 2025-08-22 | 25.67 | 25.68 | 25.67 | 25.68 | +0.039% | 34,900 | -0.273% |
| 2025-08-21 | 25.66 | 25.67 | 25.66 | 25.67 | +0.019% | 55,418 | -0.234% |
| 2025-08-20 | 25.66 | 25.67 | 25.66 | 25.66 | -0.047% | 31,539 | -0.214% |
| 2025-08-19 | 25.66 | 25.68 | 25.66 | 25.68 | -0.012% | 46,246 | -0.261% |
| 2025-08-18 | 25.67 | 25.69 | 25.67 | 25.68 | +0.039% | 123,407 | -0.273% |
| 2025-08-15 | 25.66 | 25.67 | 25.65 | 25.67 | 0.000% | 42,303 | -0.234% |
| 2025-08-14 | 25.66 | 25.73 | 25.65 | 25.67 | +0.058% | 100,163 | -0.234% |
| 2025-08-13 | 25.66 | 25.66 | 25.65 | 25.66 | +0.039% | 34,597 | -0.175% |
| 2025-08-12 | 25.65 | 25.65 | 25.64 | 25.64 | +0.039% | 31,737 | -0.136% |
| 2025-08-11 | 25.65 | 25.65 | 25.62 | 25.64 | +0.020% | 117,011 | -0.098% |
| 2025-08-08 | 25.65 | 25.65 | 25.63 | 25.63 | +0.039% | 121,730 | -0.078% |
| 2025-08-07 | 25.63 | 25.64 | 25.62 | 25.62 | 0.000% | 71,108 | -0.039% |
| 2025-08-06 | 25.62 | 25.64 | 25.61 | 25.62 | +0.039% | 65,049 | -0.039% |
| 2025-08-05 | 25.63 | 25.63 | 25.61 | 25.61 | -0.039% | 70,089 | 0.000% |
| 2025-08-04 | 25.65 | 25.65 | 25.61 | 25.62 | +0.039% | 67,032 | -0.039% |
| 2025-08-01 | 25.61 | 25.62 | 25.60 | 25.61 | -0.078% | 25,226 | 0.000% |
| 2025-07-31 | 25.63 | 25.65 | 25.63 | 25.63 | +0.039% | 18,802 | -0.078% |
| 2025-07-30 | 25.64 | 25.64 | 25.62 | 25.62 | -0.078% | 92,657 | -0.039% |
| 2025-07-29 | 25.64 | 25.64 | 25.63 | 25.64 | +0.039% | 106,824 | -0.117% |
| 2025-07-28 | 25.64 | 25.65 | 25.63 | 25.63 | 0.000% | 61,558 | -0.078% |
| 2025-07-25 | 25.63 | 25.64 | 25.62 | 25.63 | +0.078% | 145,014 | -0.078% |
| 2025-07-24 | 25.63 | 25.63 | 25.61 | 25.61 | 0.000% | 58,029 | 0.000% |
| 2025-07-23 | 25.63 | 25.63 | 25.61 | 25.61 | 0.000% | 30,051 | 0.000% |
| 2025-07-22 | 25.63 | 25.63 | 25.60 | 25.61 | -0.039% | 213,577 | 0.000% |
| 2025-07-21 | 25.63 | 25.64 | 25.62 | 25.62 | -0.078% | 41,730 | -0.039% |
| 2025-07-18 | 25.64 | 25.65 | 25.63 | 25.64 | +0.059% | 100,134 | -0.117% |
| 2025-07-17 | 25.63 | 25.64 | 25.62 | 25.63 | +0.059% | 38,494 | -0.059% |
| 2025-07-16 | 25.63 | 25.64 | 25.61 | 25.61 | -0.059% | 93,675 | 0.000% |
| 2025-07-15 | 25.62 | 25.64 | 25.62 | 25.63 | -0.020% | 56,972 | -0.059% |
| 2025-07-14 | 25.63 | 25.64 | 25.63 | 25.63 | +0.078% | 39,691 | -0.078% |
| 2025-07-11 | 25.61 | 25.63 | 25.60 | 25.61 | 0.000% | 90,236 | 0.000% |
| 2025-07-10 | 25.61 | 25.63 | 25.60 | 25.61 | 0.000% | 40,696 | 0.000% |
| 2025-07-09 | 25.61 | 25.62 | 25.59 | 25.61 | 0.000% | 95,839 | 0.000% |
| 2025-07-08 | 25.60 | 25.63 | 25.59 | 25.61 | +0.039% | 70,346 | 0.000% |
| 2025-07-07 | 25.60 | 25.61 | 25.59 | 25.60 | 0.000% | 59,980 | +0.039% |
| 2025-07-03 | 25.58 | 25.61 | 25.57 | 25.60 | +0.098% | 57,945 | +0.039% |
| 2025-07-02 | 25.56 | 25.58 | 25.56 | 25.57 | -0.020% | 57,228 | +0.137% |
| 2025-07-01 | 25.57 | 25.58 | 25.57 | 25.58 | -0.168% | 50,634 | +0.117% |
| 2025-06-30 | 25.63 | 25.63 | 25.62 | 25.62 | -0.008% | 80,756 | -0.051% |
| 2025-06-27 | 25.61 | 25.63 | 25.61 | 25.63 | +0.039% | 20,050 | -0.059% |
| 2025-06-26 | 25.60 | 25.62 | 25.60 | 25.61 | +0.043% | 69,164 | -0.020% |
| 2025-06-25 | 25.60 | 25.61 | 25.59 | 25.60 | -0.023% | 78,676 | +0.023% |
| 2025-06-24 | 25.57 | 25.61 | 25.57 | 25.61 | +0.059% | 164,599 | 0.000% |
| 2025-06-23 | 25.58 | 25.60 | 25.58 | 25.59 | -0.020% | 43,762 | +0.059% |
| 2025-06-20 | 25.58 | 25.60 | 25.57 | 25.60 | +0.102% | 133,415 | +0.039% |
| 2025-06-18 | 25.58 | 25.60 | 25.57 | 25.57 | +0.016% | 100,450 | +0.141% |
| 2025-06-17 | 25.57 | 25.58 | 25.56 | 25.57 | -0.020% | 56,311 | +0.156% |
| 2025-06-16 | 25.56 | 25.58 | 25.56 | 25.57 | +0.020% | 89,525 | +0.137% |
| 2025-06-13 | 25.54 | 25.58 | 25.54 | 25.57 | +0.059% | 131,666 | +0.156% |
| 2025-06-12 | 25.55 | 25.56 | 25.55 | 25.55 | -0.059% | 142,178 | +0.215% |
| 2025-06-11 | 25.55 | 25.57 | 25.55 | 25.57 | +0.098% | 92,185 | +0.156% |
| 2025-06-10 | 25.55 | 25.56 | 25.54 | 25.55 | -0.020% | 37,048 | +0.254% |
| 2025-06-09 | 25.53 | 25.56 | 25.53 | 25.55 | -0.020% | 125,530 | +0.235% |
| 2025-06-06 | 25.52 | 25.57 | 25.52 | 25.55 | +0.078% | 248,060 | +0.215% |
| 2025-06-05 | 25.54 | 25.55 | 25.53 | 25.54 | 0.000% | 78,755 | +0.294% |
| 2025-06-04 | 25.55 | 25.55 | 25.53 | 25.54 | -0.059% | 62,617 | +0.294% |
| 2025-06-03 | 25.54 | 25.58 | 25.53 | 25.55 | +0.078% | 97,530 | +0.235% |
| 2025-06-02 | 25.53 | 25.53 | 25.52 | 25.53 | -0.137% | 87,127 | +0.313% |
| 2025-05-30 | 25.56 | 25.57 | 25.55 | 25.57 | -0.020% | 64,946 | +0.176% |
| 2025-05-29 | 25.55 | 25.57 | 25.55 | 25.57 | +0.078% | 43,216 | +0.156% |
| 2025-05-28 | 25.55 | 25.56 | 25.54 | 25.55 | -0.039% | 52,907 | +0.235% |
| 2025-05-27 | 25.53 | 25.57 | 25.53 | 25.56 | +0.039% | 42,127 | +0.196% |
| 2025-05-23 | 25.53 | 25.56 | 25.52 | 25.55 | +0.078% | 57,088 | +0.235% |
| 2025-05-22 | 25.53 | 25.53 | 25.50 | 25.53 | +0.022% | 77,631 | +0.313% |
| 2025-05-21 | 25.53 | 25.54 | 25.52 | 25.52 | -0.022% | 48,193 | +0.335% |
| 2025-05-20 | 25.51 | 25.53 | 25.51 | 25.53 | -0.039% | 28,931 | +0.313% |
| 2025-05-19 | 25.52 | 25.56 | 25.51 | 25.54 | +0.078% | 70,133 | +0.274% |
| 2025-05-16 | 25.53 | 25.55 | 25.52 | 25.52 | 0.000% | 73,241 | +0.353% |
| 2025-05-15 | 25.50 | 25.54 | 25.50 | 25.52 | +0.078% | 72,532 | +0.353% |
| 2025-05-14 | 25.49 | 25.53 | 25.49 | 25.50 | -0.078% | 60,493 | +0.431% |
| 2025-05-13 | 25.49 | 25.56 | 25.49 | 25.52 | -0.039% | 96,492 | +0.353% |
| 2025-05-12 | 25.52 | 25.54 | 25.50 | 25.53 | +0.078% | 178,775 | +0.313% |
| 2025-05-09 | 25.52 | 25.52 | 25.50 | 25.51 | +0.059% | 24,547 | +0.392% |
| 2025-05-08 | 25.53 | 25.53 | 25.49 | 25.50 | -0.020% | 35,239 | +0.451% |
| 2025-05-07 | 25.48 | 25.50 | 25.48 | 25.50 | +0.020% | 28,816 | +0.431% |
| 2025-05-06 | 25.49 | 25.51 | 25.48 | 25.50 | +0.020% | 46,231 | +0.451% |
| 2025-05-05 | 25.49 | 25.49 | 25.48 | 25.49 | 0.000% | 50,517 | +0.471% |
| 2025-05-02 | 25.49 | 25.50 | 25.48 | 25.49 | -0.039% | 49,989 | +0.471% |
| 2025-05-01 | 25.49 | 25.50 | 25.47 | 25.50 | -0.157% | 48,031 | +0.431% |
| 2025-04-30 | 25.54 | 25.55 | 25.52 | 25.54 | +0.059% | 50,539 | +0.274% |
| 2025-04-29 | 25.50 | 25.54 | 25.49 | 25.52 | +0.098% | 70,658 | +0.333% |
| 2025-04-28 | 25.49 | 25.51 | 25.49 | 25.50 | +0.020% | 27,839 | +0.431% |
| 2025-04-25 | 25.50 | 25.51 | 25.48 | 25.50 | +0.059% | 49,771 | +0.451% |
| 2025-04-24 | 25.49 | 25.50 | 25.47 | 25.48 | +0.039% | 25,025 | +0.510% |
| 2025-04-23 | 25.51 | 25.51 | 25.45 | 25.47 | +0.157% | 65,231 | +0.550% |
| 2025-04-22 | 25.44 | 25.47 | 25.42 | 25.43 | -0.157% | 108,732 | +0.708% |
| 2025-04-21 | 25.47 | 25.53 | 25.46 | 25.47 | -0.039% | 118,562 | +0.550% |
| 2025-04-17 | 25.41 | 25.53 | 25.41 | 25.48 | +0.197% | 290,450 | +0.510% |
| 2025-04-16 | 25.42 | 25.47 | 25.41 | 25.43 | -0.059% | 38,243 | +0.708% |
| 2025-04-15 | 25.43 | 25.47 | 25.41 | 25.45 | 0.000% | 64,755 | +0.648% |